stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,185900,29496524750,4185,4185,4185,4185,35357
20250103,185800,29496524750,4185,4185,4185,4185,0
20250103,185700,29496524750,4185,4185,4185,4185,0
20250103,185600,29496524750,4185,4185,4185,4185,0
20250103,185500,29496524750,4185,4185,4185,4185,0
20250103,185400,29496524750,4185,4185,4185,4185,0
20250103,185300,29496524750,4185,4185,4185,4185,0
20250103,185200,29496524750,4185,4185,4185,4185,0
20250103,185100,29496524750,4185,4185,4185,4185,0
20250103,185000,29496524750,4185,4185,4185,4185,0
20250103,184900,29496524750,4185,4185,4185,4185,0
20250103,184800,29496524750,4185,4185,4185,4185,0
20250103,184700,29496524750,4185,4185,4185,4185,0
20250103,184600,29496524750,4185,4185,4185,4185,0
20250103,184500,29496524750,4185,4185,4185,4185,0
20250103,184400,29496524750,4185,4185,4185,4185,0
20250103,184300,29496524750,4185,4185,4185,4185,0
20250103,184200,29496524750,4185,4185,4185,4185,0
20250103,184100,29496524750,4185,4185,4185,4185,0
20250103,184000,29496524750,4185,4185,4185,4185,0
20250103,183900,29496524750,4185,4185,4185,4185,0
20250103,183800,29496524750,4185,4185,4185,4185,0
20250103,183700,29496524750,4185,4185,4185,4185,0
20250103,183600,29496524750,4185,4185,4185,4185,0
20250103,183500,29496524750,4185,4185,4185,4185,0
20250103,183400,29496524750,4185,4185,4185,4185,0
20250103,183300,29496524750,4185,4185,4185,4185,0
20250103,183200,29496524750,4185,4185,4185,4185,0
20250103,183100,29496524750,4185,4185,4185,4185,0
20250103,183000,29496524750,4185,4185,4185,4185,0
20250103,182900,29496524750,4185,4185,4185,4185,35357
20250103,182800,29496524750,4185,4185,4185,4185,0
20250103,182700,29496524750,4185,4185,4185,4185,0
20250103,182600,29496524750,4185,4185,4185,4185,0
20250103,182500,29496524750,4185,4185,4185,4185,0
20250103,182400,29496524750,4185,4185,4185,4185,0
20250103,182300,29496524750,4185,4185,4185,4185,0
20250103,182200,29496524750,4185,4185,4185,4185,0
20250103,182100,29496524750,4185,4185,4185,4185,0
20250103,182000,29496524750,4185,4185,4185,4185,0
20250103,181900,29496524750,4185,4185,4185,4185,0
20250103,181800,29496524750,4185,4185,4185,4185,0
20250103,181700,29496524750,4185,4185,4185,4185,0
20250103,181600,29496524750,4185,4185,4185,4185,0
20250103,181500,29496524750,4185,4185,4185,4185,0
20250103,181400,29496524750,4185,4185,4185,4185,0
20250103,181300,29496524750,4185,4185,4185,4185,0
20250103,181200,29496524750,4185,4185,4185,4185,0
20250103,181100,29496524750,4185,4185,4185,4185,0
20250103,181000,29496524750,4185,4185,4185,4185,0
20250103,180900,29496524750,4185,4185,4185,4185,0
20250103,180800,29496524750,4185,4185,4185,4185,0
20250103,180700,29496524750,4185,4185,4185,4185,0
20250103,180600,29496524750,4185,4185,4185,4185,0
20250103,180500,29496524750,4185,4185,4185,4185,0
20250103,180400,29496524750,4185,4185,4185,4185,0
20250103,180300,29496524750,4185,4185,4185,4185,0
20250103,180200,29496524750,4185,4185,4185,4185,0
20250103,180100,29496524750,4185,4185,4185,4185,0
20250103,180000,29496524750,4185,4185,4185,4185,0
20250103,175900,29496524750,4185,4185,4185,4185,35357
20250103,175800,29496524750,4185,4185,4185,4185,0
20250103,175700,29496524750,4185,4185,4185,4185,0
20250103,175600,29496524750,4185,4185,4185,4185,0
20250103,175500,29496524750,4185,4185,4185,4185,0
20250103,175400,29496524750,4185,4185,4185,4185,0
20250103,175300,29496524750,4185,4185,4185,4185,0
20250103,175200,29496524750,4185,4185,4185,4185,0
20250103,175100,29496524750,4185,4185,4185,4185,0
20250103,175000,29496524750,4185,4185,4185,4185,0
20250103,174900,29496524750,4185,4185,4185,4185,0
20250103,174800,29496524750,4185,4185,4185,4185,0
20250103,174700,29496524750,4185,4185,4185,4185,0
20250103,174600,29496524750,4185,4185,4185,4185,0
20250103,174500,29496524750,4185,4185,4185,4185,0
20250103,174400,29496524750,4185,4185,4185,4185,0
20250103,174300,29496524750,4185,4185,4185,4185,0
20250103,174200,29496524750,4185,4185,4185,4185,0
20250103,174100,29496524750,4185,4185,4185,4185,0
20250103,174000,29496524750,4185,4185,4185,4185,0
20250103,173900,29496524750,4185,4185,4185,4185,0
20250103,173800,29496524750,4185,4185,4185,4185,0
20250103,173700,29496524750,4185,4185,4185,4185,0
20250103,173600,29496524750,4185,4185,4185,4185,0
20250103,173500,29496524750,4185,4185,4185,4185,0
20250103,173400,29496524750,4185,4185,4185,4185,0
20250103,173300,29496524750,4185,4185,4185,4185,0
20250103,173200,29496524750,4185,4185,4185,4185,0
20250103,173100,29496524750,4185,4185,4185,4185,0
20250103,173000,29496524750,4185,4185,4185,4185,0
20250103,172900,29496524750,4185,4185,4185,4185,35357
20250103,172800,29496524750,4185,4185,4185,4185,0
20250103,172700,29496524750,4185,4185,4185,4185,0
20250103,172600,29496524750,4185,4185,4185,4185,0
20250103,172500,29496524750,4185,4185,4185,4185,0
20250103,172400,29496524750,4185,4185,4185,4185,0
20250103,172300,29496524750,4185,4185,4185,4185,0
20250103,172200,29496524750,4185,4185,4185,4185,0
20250103,172100,29496524750,4185,4185,4185,4185,0
20250103,172000,29496524750,4185,4185,4185,4185,0
20250103,171900,29496524750,4185,4185,4185,4185,0
20250103,171800,29496524750,4185,4185,4185,4185,0
20250103,171700,29496524750,4185,4185,4185,4185,0
20250103,171600,29496524750,4185,4185,4185,4185,0
20250103,171500,29496524750,4185,4185,4185,4185,0
20250103,171400,29496524750,4185,4185,4185,4185,0
20250103,171300,29496524750,4185,4185,4185,4185,0
20250103,171200,29496524750,4185,4185,4185,4185,0
20250103,171100,29496524750,4185,4185,4185,4185,0
20250103,171000,29496524750,4185,4185,4185,4185,0
20250103,170900,29496524750,4185,4185,4185,4185,0
20250103,170800,29496524750,4185,4185,4185,4185,0
20250103,170700,29496524750,4185,4185,4185,4185,0
20250103,170600,29496524750,4185,4185,4185,4185,0
20250103,170500,29496524750,4185,4185,4185,4185,0
20250103,170400,29496524750,4185,4185,4185,4185,0
20250103,170300,29496524750,4185,4185,4185,4185,0
20250103,170200,29496524750,4185,4185,4185,4185,0
20250103,170100,29496524750,4185,4185,4185,4185,0
20250103,170000,29496524750,4185,4185,4185,4185,0
20250103,165900,29496524750,4185,4185,4185,4185,35357
20250103,165800,29496524750,4185,4185,4185,4185,0
20250103,165700,29496524750,4185,4185,4185,4185,0
20250103,165600,29496524750,4185,4185,4185,4185,0
20250103,165500,29496524750,4185,4185,4185,4185,0
20250103,165400,29496524750,4185,4185,4185,4185,0
20250103,165300,29496524750,4185,4185,4185,4185,0
20250103,165200,29496524750,4185,4185,4185,4185,0
20250103,165100,29496524750,4185,4185,4185,4185,0
20250103,165000,29496524750,4185,4185,4185,4185,0
20250103,164900,29496524750,4185,4185,4185,4185,0
20250103,164800,29496524750,4185,4185,4185,4185,0
20250103,164700,29496524750,4185,4185,4185,4185,0
20250103,164600,29496524750,4185,4185,4185,4185,0
20250103,164500,29496524750,4185,4185,4185,4185,0
20250103,164400,29496524750,4185,4185,4185,4185,0
20250103,164300,29496524750,4185,4185,4185,4185,0
20250103,164200,29496524750,4185,4185,4185,4185,0
20250103,164100,29496524750,4185,4185,4185,4185,0
20250103,164000,29496524750,4185,4185,4185,4185,0
20250103,163900,29496524750,4185,4185,4185,4185,0
20250103,163800,29496524750,4185,4185,4185,4185,0
20250103,163700,29496524750,4185,4185,4185,4185,0
20250103,163600,29496524750,4185,4185,4185,4185,0
20250103,163500,29496524750,4185,4185,4185,4185,0
20250103,163400,29496524750,4185,4185,4185,4185,0
20250103,163300,29496524750,4185,4185,4185,4185,0
20250103,163200,29496524750,4185,4185,4185,4185,0
20250103,163100,29496524750,4185,4185,4185,4185,0
20250103,163000,29496524750,4185,4185,4185,4185,0
20250103,162900,29496524750,4185,4185,4185,4185,35357
20250103,162800,29496524750,4185,4185,4185,4185,0
20250103,162700,29496524750,4185,4185,4185,4185,0
20250103,162600,29496524750,4185,4185,4185,4185,0
20250103,162500,29496524750,4185,4185,4185,4185,0
20250103,162400,29496524750,4185,4185,4185,4185,0
20250103,162300,29496524750,4185,4185,4185,4185,0
20250103,162200,29496524750,4185,4185,4185,4185,0
20250103,162100,29496524750,4185,4185,4185,4185,0
20250103,162000,29496524750,4185,4185,4185,4185,0
20250103,161900,29496524750,4185,4185,4185,4185,0
20250103,161800,29496524750,4185,4185,4185,4185,0
20250103,161700,29496524750,4185,4185,4185,4185,0
20250103,161600,29496524750,4185,4185,4185,4185,0
20250103,161500,29496524750,4185,4185,4185,4185,0
20250103,161400,29496524750,4185,4185,4185,4185,0
20250103,161300,29496524750,4185,4185,4185,4185,0
20250103,161200,29496524750,4185,4185,4185,4185,0
20250103,161100,29496524750,4185,4185,4185,4185,0
20250103,161000,29496524750,4185,4185,4185,4185,0
20250103,160900,29496524750,4185,4185,4185,4185,0
20250103,160800,29496524750,4185,4185,4185,4185,0
20250103,160700,29496524750,4185,4185,4185,4185,0
20250103,160600,29496524750,4185,4185,4185,4185,0
20250103,160500,29496524750,4185,4185,4185,4185,0
20250103,160400,29496524750,4185,4185,4185,4185,0
20250103,160300,29496524750,4185,4185,4185,4185,0
20250103,160200,29496524750,4185,4185,4185,4185,0
20250103,160100,29496524750,4185,4185,4185,4185,0
20250103,160000,29496524750,4185,4185,4185,4185,0
20250103,155900,29496524750,4185,4185,4185,4185,35357
20250103,155800,29496524750,4185,4185,4185,4185,0
20250103,155700,29496524750,4185,4185,4185,4185,0
20250103,155600,29496524750,4185,4185,4185,4185,0
20250103,155500,29496524750,4185,4185,4185,4185,0
20250103,155400,29496524750,4185,4185,4185,4185,0
20250103,155300,29496524750,4185,4185,4185,4185,0
20250103,155200,29496524750,4185,4185,4185,4185,0
20250103,155100,29496524750,4185,4185,4185,4185,0
20250103,155000,29496524750,4185,4185,4185,4185,0
20250103,154900,29496524750,4185,4185,4185,4185,0
20250103,154800,29496524750,4185,4185,4185,4185,0
20250103,154700,29496524750,4185,4185,4185,4185,0
20250103,154600,29496524750,4185,4185,4185,4185,0
20250103,154500,29496524750,4185,4185,4185,4185,0
20250103,154400,29496524750,4185,4185,4185,4185,0
20250103,154300,29496524750,4185,4185,4185,4185,0
20250103,154200,29496524750,4185,4185,4185,4185,0
20250103,154100,29496524750,4185,4185,4185,4185,0
20250103,154000,29496524750,4185,4185,4185,4185,0
20250103,153900,29496524750,4185,4185,4185,4185,0
20250103,153800,29496524750,4185,4185,4185,4185,0
20250103,153700,29496524750,4185,4185,4185,4185,0
20250103,153600,29496524750,4185,4185,4185,4185,0
20250103,153500,29496524750,4185,4185,4185,4185,0
20250103,153400,29496524750,4185,4185,4185,4185,0
20250103,153300,29496524750,4185,4185,4185,4185,0
20250103,153200,29496524750,4185,4185,4185,4185,0
20250103,153100,29496524750,4185,4185,4185,4185,0
20250103,153000,29496524750,4185,4185,4185,4185,35357
20250103,152900,29348555705,4185,4185,4185,4185,0
20250103,152800,29348555705,4185,4185,4185,4185,0
20250103,152700,29348555705,4185,4185,4185,4185,0
20250103,152600,29348555705,4185,4185,4185,4185,0
20250103,152500,29348555705,4185,4185,4185,4185,0
20250103,152400,29348555705,4185,4185,4185,4185,0
20250103,152300,29348555705,4185,4185,4185,4185,0
20250103,152200,29348555705,4185,4185,4185,4185,0
20250103,152100,29348555705,4185,4185,4185,4185,0
20250103,152000,29348555705,4185,4185,4185,4185,0
20250103,151900,29348555705,4185,4190,4190,4180,23785
20250103,151800,29249102375,4190,4200,4200,4180,16040
20250103,151700,29181882510,4200,4190,4200,4185,9777
20250103,151600,29140902445,4190,4185,4190,4180,7378
20250103,151500,29110013455,4185,4210,4210,4185,17699
20250103,151400,29035703765,4210,4210,4215,4205,7034
20250103,151300,29006095875,4215,4210,4215,4205,7007
20250103,151200,28976597580,4215,4230,4230,4205,14531
20250103,151100,28915378205,4230,4190,4230,4185,21342
20250103,151000,28825669515,4185,4185,4190,4180,17420
20250103,150900,28752785365,4185,4180,4185,4180,4948
20250103,150800,28732089870,4180,4185,4190,4175,12404
20250103,150700,28680219785,4180,4175,4190,4175,14420
20250103,150600,28619920280,4180,4160,4180,4160,20393
20250103,150500,28534938050,4150,4140,4150,4140,8211
20250103,150400,28500864995,4150,4160,4160,4135,11695
20250103,150300,28452370710,4160,4160,4160,4150,4862
20250103,150200,28432157885,4160,4165,4165,4155,7192
20250103,150100,28402226415,4165,4165,4180,4160,14705
20250103,150000,28340964950,4170,4170,4170,4160,16455
20250103,145900,28272405320,4170,4155,4170,4150,6480
20250103,145800,28245467150,4155,4155,4170,4155,21386
20250103,145700,28156450740,4155,4135,4160,4130,9921
20250103,145600,28115325470,4130,4125,4135,4125,5137
20250103,145500,28094116955,4125,4125,4130,4125,2438
20250103,145400,28084059695,4125,4125,4130,4125,2246
20250103,145300,28074789685,4125,4125,4130,4125,8218
20250103,145200,28040873155,4125,4135,4140,4125,3701
20250103,145100,28025586475,4140,4140,4140,4130,4646
20250103,145000,28006362680,4140,4140,4140,4135,773
20250103,144900,28003164240,4140,4130,4140,4125,1582
20250103,144800,27996630600,4130,4130,4140,4125,6230
20250103,144700,27970895190,4130,4120,4135,4120,3009
20250103,144600,27958471390,4140,4135,4145,4120,12196
20250103,144500,27908100285,4130,4130,4135,4130,2190
20250103,144400,27899051475,4135,4130,4135,4125,3515
20250103,144300,27884544875,4130,4130,4130,4125,7387
20250103,144200,27854055440,4130,4130,4130,4125,3479
20250103,144100,27839693040,4130,4130,4130,4120,5924
20250103,144000,27815245710,4130,4135,4135,4125,6561
20250103,143900,27788137305,4135,4140,4140,4130,4640
20250103,143800,27768961260,4140,4150,4150,4130,453
20250103,143700,27767084120,4130,4145,4150,4130,2871
20250103,143600,27755209895,4145,4160,4160,4120,20879
20250103,143500,27668762385,4160,4160,4165,4155,3041
20250103,143400,27656104810,4160,4155,4165,4150,4112
20250103,143300,27639016265,4155,4165,4165,4155,1680
20250103,143200,27632028550,4160,4155,4165,4150,5114
20250103,143100,27610769610,4155,4150,4155,4145,2756
20250103,143000,27599330370,4150,4145,4150,4140,3349
20250103,142900,27585456055,4145,4150,4150,4140,5895
20250103,142800,27561027005,4150,4150,4155,4145,5881
20250103,142700,27536629400,4150,4145,4150,4140,1984
20250103,142600,27528406195,4140,4145,4145,4135,2703
20250103,142500,27517216525,4150,4165,4165,4115,15079
20250103,142400,27454797695,4170,4185,4185,4165,19365
20250103,142300,27374006390,4180,4190,4190,4175,17561
20250103,142200,27300515925,4185,4185,4190,4170,13849
20250103,142100,27242605575,4185,4135,4190,4135,20830
20250103,142000,27155912170,4135,4115,4135,4115,9645
20250103,141900,27116143915,4115,4120,4120,4110,4938
20250103,141800,27095821665,4120,4120,4125,4120,2239
20250103,141700,27086596935,4120,4135,4135,4120,4631
20250103,141600,27067511360,4135,4120,4135,4120,11232
20250103,141500,27021194355,4115,4120,4120,4110,17685
20250103,141400,26948399865,4120,4130,4145,4115,24318
20250103,141300,26847926815,4130,4115,4130,4110,8940
20250103,141200,26811072530,4115,4100,4115,4100,13323
20250103,141100,26756323110,4100,4095,4105,4095,9278
20250103,141000,26718286850,4095,4085,4115,4085,22260
20250103,140900,26627054465,4090,4085,4090,4070,37444
20250103,140800,26474269750,4085,4095,4100,4085,9832
20250103,140700,26434040075,4095,4105,4115,4075,65208
20250103,140600,26167005635,4110,4120,4130,4110,79049
20250103,140500,25841915395,4120,4120,4125,4120,7649
20250103,140400,25810388860,4120,4125,4130,4115,16116
20250103,140300,25743960425,4120,4140,4140,4120,18850
20250103,140200,25666098485,4140,4140,4140,4135,12698
20250103,140100,25613572985,4140,4145,4145,4135,7475
20250103,140000,25582628815,4145,4145,4160,4135,12638
20250103,135900,25530269675,4145,4160,4170,4145,12744
20250103,135800,25477276230,4170,4170,4175,4150,13954
20250103,135700,25419217915,4165,4150,4175,4140,9086
20250103,135600,25381461115,4150,4140,4155,4140,11444
20250103,135500,25334012950,4140,4145,4150,4135,9527
20250103,135400,25294521045,4135,4185,4185,4120,39088
20250103,135300,25132490615,4185,4190,4190,4180,14022
20250103,135200,25073808100,4190,4175,4200,4170,16589
20250103,135100,25004327900,4175,4155,4175,4120,31355
20250103,135000,24874344880,4155,4150,4160,4135,23870
20250103,134900,24775423370,4150,4175,4180,4150,24007
20250103,134800,24675566795,4175,4195,4200,4160,22426
20250103,134700,24581803665,4195,4190,4195,4170,15028
20250103,134600,24518900585,4190,4155,4190,4140,38561
20250103,134500,24358217045,4155,4160,4170,4140,41400
20250103,134400,24186295695,4155,4205,4205,4145,32979
20250103,134300,24048765330,4205,4125,4235,4125,54567
20250103,134200,23820691805,4120,4155,4170,4070,104737
20250103,134100,23389967675,4150,4180,4190,4115,125776
20250103,134000,22865520600,4090,4090,4090,4090,0
20250103,133900,22865520600,4090,4090,4090,4090,0
20250103,133800,22865520600,4090,4160,4205,4090,96978
20250103,133700,22465048960,4180,4225,4230,4150,107973
20250103,133600,22013165935,4230,4270,4290,4225,36734
20250103,133500,21856942450,4270,4330,4330,4250,56177
20250103,133400,21615889030,4330,4345,4345,4330,7260
20250103,133300,21584420320,4345,4370,4370,4345,7813
20250103,133200,21550387100,4365,4375,4380,4365,4258
20250103,133100,21531781450,4380,4370,4380,4365,3254
20250103,133000,21517568635,4365,4365,4370,4365,3361
20250103,132900,21502897635,4375,4380,4380,4370,566
20250103,132800,21500421235,4380,4370,4380,4360,8920
20250103,132700,21461426710,4375,4375,4375,4370,810
20250103,132600,21457885545,4375,4370,4380,4370,644
20250103,132500,21455069640,4380,4370,4390,4370,5653
20250103,132400,21430317975,4370,4365,4370,4360,1678
20250103,132300,21422992550,4365,4370,4370,4365,1376
20250103,132200,21416982750,4370,4375,4375,4370,5594
20250103,132100,21392526695,4370,4370,4375,4370,2282
20250103,132000,21382551795,4375,4375,4380,4365,1931
20250103,131900,21374109605,4375,4375,4380,4365,9887
20250103,131800,21330841025,4375,4355,4380,4345,13188
20250103,131700,21273236175,4355,4340,4355,4335,13078
20250103,131600,21216427930,4340,4345,4345,4335,3438
20250103,131500,21201518165,4345,4340,4345,4330,11084
20250103,131400,21153469580,4345,4340,4345,4330,4213
20250103,131300,21135199125,4330,4345,4345,4330,3323
20250103,131200,21120799910,4325,4345,4350,4315,8600
20250103,131100,21083553960,4330,4340,4350,4305,18120
20250103,131000,21005227285,4340,4345,4345,4315,26643
20250103,130900,20889890950,4345,4355,4355,4345,6344
20250103,130800,20862300040,4360,4355,4360,4355,5774
20250103,130700,20837143855,4355,4365,4365,4355,3147
20250103,130600,20823422475,4360,4365,4365,4360,1085
20250103,130500,20818687320,4365,4365,4370,4365,5159
20250103,130400,20796164595,4365,4365,4365,4355,6280
20250103,130300,20768780920,4365,4350,4365,4345,11698
20250103,130200,20717806550,4350,4345,4355,4335,12190
20250103,130100,20664815790,4345,4365,4365,4340,25718
20250103,130000,20552865395,4365,4370,4375,4365,3911
20250103,125900,20535779295,4370,4375,4375,4365,3750
20250103,125800,20519395690,4370,4380,4385,4365,5409
20250103,125700,20495743885,4385,4390,4390,4380,4220
20250103,125600,20477241790,4390,4395,4395,4385,2161
20250103,125500,20467754540,4395,4380,4405,4380,4457
20250103,125400,20448213455,4380,4375,4385,4370,3830
20250103,125300,20431451480,4380,4390,4390,4380,12152
20250103,125200,20378117600,4395,4385,4395,4370,7043
20250103,125100,20347230790,4385,4370,4385,4370,8269
20250103,125000,20311057535,4365,4385,4385,4365,11809
20250103,124900,20259368375,4385,4395,4395,4380,6621
20250103,124800,20230348620,4395,4390,4400,4385,3434
20250103,124700,20215278030,4395,4400,4400,4390,4329
20250103,124600,20196242385,4400,4400,4400,4400,3529
20250103,124500,20180714785,4405,4400,4410,4400,962
20250103,124400,20176479470,4400,4395,4400,4395,1310
20250103,124300,20170722005,4395,4395,4415,4390,7045
20250103,124200,20139748365,4400,4405,4410,4400,7284
20250103,124100,20107688215,4405,4415,4415,4405,2290
20250103,124000,20097590265,4410,4415,4415,4410,1083
20250103,123900,20092811170,4415,4410,4415,4405,2309
20250103,123800,20082629615,4415,4420,4420,4415,568
20250103,123700,20080121245,4420,4415,4420,4415,686
20250103,123600,20077089750,4415,4420,4425,4415,2519
20250103,123500,20065959965,4420,4420,4425,4415,2894
20250103,123400,20053168410,4420,4415,4420,4405,4861
20250103,123300,20031717305,4415,4395,4425,4385,5074
20250103,123200,20009357825,4395,4405,4405,4380,36256
20250103,123100,19850141245,4405,4405,4410,4400,6194
20250103,123000,19822853595,4405,4410,4415,4405,7511
20250103,122900,19789739570,4410,4415,4415,4410,4460
20250103,122800,19770068305,4410,4420,4420,4410,5439
20250103,122700,19746056930,4415,4425,4425,4415,2507
20250103,122600,19734986605,4425,4430,4430,4420,5177
20250103,122500,19712087285,4430,4430,4440,4430,4413
20250103,122400,19692518740,4435,4440,4440,4430,256
20250103,122300,19691384050,4435,4440,4440,4425,1276
20250103,122200,19685728815,4440,4425,4440,4425,875
20250103,122100,19681850690,4425,4430,4430,4425,756
20250103,122000,19678505045,4430,4425,4430,4425,2723
20250103,121900,19666453230,4425,4430,4435,4425,4925
20250103,121800,19644642105,4435,4435,4440,4430,5491
20250103,121700,19620292770,4440,4440,4445,4440,3351
20250103,121600,19605407060,4445,4440,4445,4435,1492
20250103,121500,19598782570,4440,4440,4445,4440,2220
20250103,121400,19588921700,4440,4430,4440,4430,3155
20250103,121300,19574925750,4430,4430,4440,4430,989
20250103,121200,19570541055,4430,4435,4435,4430,508
20250103,121100,19568290565,4435,4440,4445,4435,3156
20250103,121000,19554280960,4440,4445,4445,4440,456
20250103,120900,19552255725,4445,4440,4445,4435,1705
20250103,120800,19544682775,4440,4440,4445,4435,1744
20250103,120700,19536935240,4440,4435,4440,4430,5298
20250103,120600,19513428245,4435,4425,4435,4420,1550
20250103,120500,19506561350,4420,4420,4425,4415,1974
20250103,120400,19497835980,4415,4415,4425,4415,3627
20250103,120300,19481817725,4415,4425,4430,4415,6196
20250103,120200,19454409670,4430,4435,4435,4425,1575
20250103,120100,19447431140,4435,4440,4440,4425,11262
20250103,120000,19397499905,4440,4440,4440,4435,697
20250103,115900,19394406130,4440,4440,4440,4435,1992
20250103,115800,19385561735,4440,4445,4445,4440,2817
20250103,115700,19373052660,4440,4445,4445,4440,255
20250103,115600,19371920445,4445,4440,4445,4435,4197
20250103,115500,19353285520,4440,4440,4440,4440,123
20250103,115400,19352739400,4430,4435,4435,4430,1016
20250103,115300,19348236020,4430,4435,4435,4430,1187
20250103,115200,19342977585,4435,4440,4440,4435,4601
20250103,115100,19322566710,4440,4440,4440,4440,1751
20250103,115000,19314792270,4440,4450,4450,4440,713
20250103,114900,19311623980,4440,4435,4450,4435,2790
20250103,114800,19299238375,4435,4430,4440,4430,3933
20250103,114700,19281814080,4430,4440,4440,4430,2059
20250103,114600,19272680540,4435,4440,4440,4430,2061
20250103,114500,19263549540,4440,4440,4440,4430,4706
20250103,114400,19242668670,4440,4435,4440,4435,192
20250103,114300,19241816300,4430,4445,4445,4430,3197
20250103,114200,19227625450,4440,4445,4450,4440,3399
20250103,114100,19212523115,4445,4445,4455,4445,3163
20250103,114000,19198449110,4440,4445,4450,4440,323
20250103,113900,19197013500,4445,4435,4445,4430,3009
20250103,113800,19183671095,4435,4435,4435,4435,862
20250103,113700,19179848125,4435,4440,4440,4435,787
20250103,113600,19176354590,4445,4425,4445,4425,976
20250103,113500,19172027990,4425,4420,4425,4415,887
20250103,113400,19168104690,4415,4410,4420,4410,1358
20250103,113300,19162110265,4410,4405,4415,4405,5923
20250103,113200,19135986525,4405,4410,4410,4405,9637
20250103,113100,19093526710,4405,4420,4420,4405,13313
20250103,113000,19034814080,4420,4410,4425,4405,10483
20250103,112900,18988536230,4410,4405,4415,4405,2344
20250103,112800,18978200350,4410,4415,4415,4405,5537
20250103,112700,18953767455,4415,4420,4420,4410,8303
20250103,112600,18917141375,4420,4415,4420,4410,1800
20250103,112500,18909188990,4415,4430,4435,4410,15447
20250103,112400,18840983480,4430,4430,4445,4425,3142
20250103,112300,18827062185,4430,4445,4445,4430,15457
20250103,112200,18758446680,4445,4445,4450,4445,1244
20250103,112100,18752913945,4445,4445,4450,4440,1430
20250103,112000,18746561820,4445,4455,4465,4440,3370
20250103,111900,18731571385,4460,4440,4460,4440,947
20250103,111800,18727364280,4440,4445,4445,4440,4108
20250103,111700,18709116275,4450,4445,4450,4445,798
20250103,111600,18705568210,4445,4465,4470,4445,9666
20250103,111500,18662479015,4465,4470,4475,4465,2357
20250103,111400,18651935075,4475,4470,4475,4465,3860
20250103,111300,18634669955,4475,4455,4485,4450,15646
20250103,111200,18564757020,4465,4465,4465,4455,6381
20250103,111100,18536304760,4465,4470,4480,4465,6528
20250103,111000,18507110710,4470,4450,4480,4450,3741
20250103,110900,18490403270,4450,4460,4460,4450,2522
20250103,110800,18479165455,4460,4460,4465,4460,1254
20250103,110700,18473572350,4460,4460,4465,4455,2712
20250103,110600,18461472105,4460,4450,4460,4440,7190
20250103,110500,18429409825,4455,4435,4455,4430,7574
20250103,110400,18395825095,4435,4455,4460,4420,28911
20250103,110300,18267372650,4460,4460,4465,4460,9195
20250103,110200,18226355540,4460,4465,4465,4460,4486
20250103,110100,18206327660,4465,4465,4470,4465,6675
20250103,110000,18176515165,4470,4475,4475,4460,6415
20250103,105900,18147852875,4480,4490,4495,4470,5350
20250103,105800,18123874515,4490,4490,4495,4475,11256
20250103,105700,18073424090,4490,4485,4495,4480,6825
20250103,105600,18042798085,4495,4510,4510,4480,14777
20250103,105500,17976308795,4505,4510,4525,4480,33629
20250103,105400,17824655440,4510,4470,4510,4460,16607
20250103,105300,17749931880,4470,4495,4495,4465,9532
20250103,105200,17707184295,4495,4500,4505,4490,8558
20250103,105100,17668695100,4495,4455,4510,4450,31042
20250103,105000,17529417205,4460,4455,4460,4450,3418
20250103,104900,17514181025,4455,4450,4460,4450,9193
20250103,104800,17473248755,4445,4435,4445,4435,7616
20250103,104700,17439418885,4435,4455,4465,4430,12981
20250103,104600,17381627385,4455,4435,4455,4435,9329
20250103,104500,17340151030,4425,4415,4430,4405,6090
20250103,104400,17313264925,4405,4390,4410,4390,4749
20250103,104300,17292379365,4390,4400,4405,4375,29251
20250103,104200,17163993145,4400,4405,4410,4390,34692
20250103,104100,17011346660,4405,4415,4415,4405,7582
20250103,104000,16977915920,4415,4415,4420,4410,2420
20250103,103900,16967239900,4410,4420,4420,4405,4347
20250103,103800,16948072060,4410,4425,4430,4410,7036
20250103,103700,16916982110,4430,4445,4445,4425,8748
20250103,103600,16878196370,4450,4425,4455,4425,5975
20250103,103500,16851640505,4425,4410,4425,4410,10183
20250103,103400,16806641795,4410,4410,4410,4405,2973
20250103,103300,16793532855,4410,4410,4420,4405,14897
20250103,103200,16727871400,4415,4425,4425,4410,14012
20250103,103100,16666006315,4425,4420,4435,4415,7234
20250103,103000,16633974340,4420,4415,4420,4410,18824
20250103,102900,16550850325,4415,4435,4435,4415,13120
20250103,102800,16492867045,4435,4425,4435,4415,7023
20250103,102700,16461796530,4415,4445,4445,4415,18777
20250103,102600,16378673695,4435,4455,4455,4435,16830
20250103,102500,16303799860,4455,4465,4465,4450,9053
20250103,102400,16263444210,4460,4475,4475,4460,15528
20250103,102300,16194096415,4475,4485,4485,4475,15906
20250103,102200,16122856855,4485,4480,4500,4475,21072
20250103,102100,16028290255,4495,4500,4505,4480,18606
20250103,102000,15944662250,4505,4505,4515,4490,14629
20250103,101900,15878899290,4515,4515,4525,4490,21884
20250103,101800,15780291645,4515,4510,4535,4495,24652
20250103,101700,15668881410,4510,4530,4540,4495,48404
20250103,101600,15449943360,4535,4560,4560,4515,84283
20250103,101500,15066758235,4555,4500,4570,4490,83121
20250103,101400,14689869820,4500,4435,4515,4430,50311
20250103,101300,14463967230,4435,4450,4455,4425,10000
20250103,101200,14419519705,4450,4420,4450,4405,29144
20250103,101100,14290490580,4420,4420,4430,4420,13871
20250103,101000,14229162375,4420,4455,4455,4415,15742
20250103,100900,14159397180,4450,4465,4475,4450,32034
20250103,100800,14016378760,4465,4430,4470,4430,15891
20250103,100700,13945700205,4425,4440,4445,4420,16496
20250103,100600,13872620480,4440,4475,4480,4435,35112
20250103,100500,13715841480,4475,4450,4475,4450,25057
20250103,100400,13603968755,4455,4430,4455,4420,30616
20250103,100300,13467956920,4430,4430,4430,4405,16203
20250103,100200,13396306250,4430,4405,4430,4405,14828
20250103,100100,13330757045,4405,4385,4405,4380,20993
20250103,100000,13238665390,4385,4375,4385,4360,24167
20250103,095900,13133028065,4380,4425,4430,4375,39946
20250103,095800,12957059875,4430,4390,4435,4390,43426
20250103,095700,12765279385,4395,4390,4395,4365,4832
20250103,095600,12744136115,4385,4375,4385,4365,10914
20250103,095500,12696398475,4370,4370,4380,4365,13695
20250103,095400,12636501505,4375,4390,4390,4365,9269
20250103,095300,12595988565,4390,4395,4400,4370,12949
20250103,095200,12539201245,4390,4365,4400,4360,11056
20250103,095100,12490759610,4360,4365,4370,4355,7272
20250103,095000,12459031265,4370,4375,4385,4370,12100
20250103,094900,12406124705,4375,4380,4385,4370,6014
20250103,094800,12379806250,4375,4375,4380,4375,11586
20250103,094700,12329110635,4370,4395,4415,4370,10799
20250103,094600,12281732505,4390,4380,4395,4370,10789
20250103,094500,12234537125,4380,4410,4410,4380,13346
20250103,094400,12175915985,4410,4380,4410,4375,19301
20250103,094300,12091165310,4380,4380,4385,4375,17025
20250103,094200,12016599050,4375,4355,4395,4340,24070
20250103,094100,11911674140,4355,4365,4370,4340,22215
20250103,094000,11814910115,4365,4410,4415,4350,30703
20250103,093900,11680122195,4405,4435,4435,4405,14243
20250103,093800,11617188945,4435,4395,4450,4395,22322
20250103,093700,11518288715,4395,4440,4460,4375,44976
20250103,093600,11319852270,4435,4480,4480,4435,78031
20250103,093500,10971838950,4480,4455,4495,4450,34939
20250103,093400,10815458340,4455,4480,4480,4445,57026
20250103,093300,10560928270,4480,4470,4490,4425,84466
20250103,093200,10183902095,4470,4370,4495,4350,98866
20250103,093100,9744935700,4365,4300,4375,4300,21216
20250103,093000,9652673540,4300,4300,4305,4285,17489
20250103,092900,9577630265,4300,4290,4330,4285,42371
20250103,092800,9395417110,4290,4320,4320,4290,26295
20250103,092700,9282346550,4310,4340,4345,4310,30197
20250103,092600,9151610600,4340,4335,4345,4330,22427
20250103,092500,9054411140,4345,4420,4420,4335,85846
20250103,092400,8678226080,4420,4385,4420,4380,56652
20250103,092300,8429085065,4385,4335,4400,4330,49334
20250103,092200,8213962280,4340,4315,4340,4300,14573
20250103,092100,8150930550,4315,4310,4315,4285,16914
20250103,092000,8078252640,4310,4335,4340,4295,52132
20250103,091900,7852955720,4335,4250,4340,4250,62462
20250103,091800,7584648805,4250,4230,4255,4230,24834
20250103,091700,7479137670,4230,4200,4235,4195,37835
20250103,091600,7319885825,4200,4190,4200,4170,27198
20250103,091500,7206207105,4185,4175,4200,4170,16369
20250103,091400,7137749175,4170,4225,4235,4160,44992
20250103,091300,6949260365,4220,4230,4240,4185,76278
20250103,091200,6627333390,4230,4235,4245,4165,51591
20250103,091100,6409819270,4230,4155,4240,4150,49941
20250103,091000,6200285910,4155,4160,4165,4135,50887
20250103,090900,5989154200,4150,4190,4190,4105,104351
20250103,090800,5556833360,4190,4180,4205,4145,61473
20250103,090700,5299784845,4160,4175,4205,4105,155848
20250103,090600,4654497010,4175,4255,4270,4110,156471
20250103,090500,3999589285,4250,4250,4310,4250,79884
20250103,090400,3658733915,4250,4315,4360,4235,87742
20250103,090300,3280904735,4285,4435,4435,4220,212292
20250103,090200,2363255065,4435,4580,4585,4435,97707
20250103,090100,1921976460,4585,4460,4610,4445,188203
20250103,090000,1064686980,4455,4540,4545,4400,236823