stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,202100,463326945,3810,3810,3810,3810,4951
20250103,202000,463326945,3810,3810,3810,3810,0
20250103,201900,463326945,3810,3810,3810,3810,0
20250103,201800,463326945,3810,3810,3810,3810,0
20250103,201700,463326945,3810,3810,3810,3810,0
20250103,201600,463326945,3810,3810,3810,3810,0
20250103,201500,463326945,3810,3810,3810,3810,0
20250103,201400,463326945,3810,3810,3810,3810,0
20250103,201300,463326945,3810,3810,3810,3810,0
20250103,201200,463326945,3810,3810,3810,3810,0
20250103,201100,463326945,3810,3810,3810,3810,0
20250103,201000,463326945,3810,3810,3810,3810,0
20250103,200900,463326945,3810,3810,3810,3810,0
20250103,200800,463326945,3810,3810,3810,3810,0
20250103,200700,463326945,3810,3810,3810,3810,0
20250103,200600,463326945,3810,3810,3810,3810,0
20250103,200500,463326945,3810,3810,3810,3810,0
20250103,200400,463326945,3810,3810,3810,3810,0
20250103,200300,463326945,3810,3810,3810,3810,0
20250103,200200,463326945,3810,3810,3810,3810,0
20250103,200100,463326945,3810,3810,3810,3810,0
20250103,200000,463326945,3810,3810,3810,3810,0
20250103,195900,463326945,3810,3810,3810,3810,0
20250103,195800,463326945,3810,3810,3810,3810,0
20250103,195700,463326945,3810,3810,3810,3810,0
20250103,195600,463326945,3810,3810,3810,3810,0
20250103,195500,463326945,3810,3810,3810,3810,0
20250103,195400,463326945,3810,3810,3810,3810,0
20250103,195300,463326945,3810,3810,3810,3810,0
20250103,195200,463326945,3810,3810,3810,3810,0
20250103,195100,463326945,3810,3810,3810,3810,4951
20250103,195000,463326945,3810,3810,3810,3810,0
20250103,194900,463326945,3810,3810,3810,3810,0
20250103,194800,463326945,3810,3810,3810,3810,0
20250103,194700,463326945,3810,3810,3810,3810,0
20250103,194600,463326945,3810,3810,3810,3810,0
20250103,194500,463326945,3810,3810,3810,3810,0
20250103,194400,463326945,3810,3810,3810,3810,0
20250103,194300,463326945,3810,3810,3810,3810,0
20250103,194200,463326945,3810,3810,3810,3810,0
20250103,194100,463326945,3810,3810,3810,3810,0
20250103,194000,463326945,3810,3810,3810,3810,0
20250103,193900,463326945,3810,3810,3810,3810,0
20250103,193800,463326945,3810,3810,3810,3810,0
20250103,193700,463326945,3810,3810,3810,3810,0
20250103,193600,463326945,3810,3810,3810,3810,0
20250103,193500,463326945,3810,3810,3810,3810,0
20250103,193400,463326945,3810,3810,3810,3810,0
20250103,193300,463326945,3810,3810,3810,3810,0
20250103,193200,463326945,3810,3810,3810,3810,0
20250103,193100,463326945,3810,3810,3810,3810,0
20250103,193000,463326945,3810,3810,3810,3810,0
20250103,192900,463326945,3810,3810,3810,3810,0
20250103,192800,463326945,3810,3810,3810,3810,0
20250103,192700,463326945,3810,3810,3810,3810,0
20250103,192600,463326945,3810,3810,3810,3810,0
20250103,192500,463326945,3810,3810,3810,3810,0
20250103,192400,463326945,3810,3810,3810,3810,0
20250103,192300,463326945,3810,3810,3810,3810,0
20250103,192200,463326945,3810,3810,3810,3810,0
20250103,192100,463326945,3810,3810,3810,3810,4951
20250103,192000,463326945,3810,3810,3810,3810,0
20250103,191900,463326945,3810,3810,3810,3810,0
20250103,191800,463326945,3810,3810,3810,3810,0
20250103,191700,463326945,3810,3810,3810,3810,0
20250103,191600,463326945,3810,3810,3810,3810,0
20250103,191500,463326945,3810,3810,3810,3810,0
20250103,191400,463326945,3810,3810,3810,3810,0
20250103,191300,463326945,3810,3810,3810,3810,0
20250103,191200,463326945,3810,3810,3810,3810,0
20250103,191100,463326945,3810,3810,3810,3810,0
20250103,191000,463326945,3810,3810,3810,3810,0
20250103,190900,463326945,3810,3810,3810,3810,0
20250103,190800,463326945,3810,3810,3810,3810,0
20250103,190700,463326945,3810,3810,3810,3810,0
20250103,190600,463326945,3810,3810,3810,3810,0
20250103,190500,463326945,3810,3810,3810,3810,0
20250103,190400,463326945,3810,3810,3810,3810,0
20250103,190300,463326945,3810,3810,3810,3810,0
20250103,190200,463326945,3810,3810,3810,3810,0
20250103,190100,463326945,3810,3810,3810,3810,0
20250103,190000,463326945,3810,3810,3810,3810,0
20250103,185900,463326945,3810,3810,3810,3810,0
20250103,185800,463326945,3810,3810,3810,3810,0
20250103,185700,463326945,3810,3810,3810,3810,0
20250103,185600,463326945,3810,3810,3810,3810,0
20250103,185500,463326945,3810,3810,3810,3810,0
20250103,185400,463326945,3810,3810,3810,3810,0
20250103,185300,463326945,3810,3810,3810,3810,0
20250103,185200,463326945,3810,3810,3810,3810,0
20250103,185100,463326945,3810,3810,3810,3810,4951
20250103,185000,463326945,3810,3810,3810,3810,0
20250103,184900,463326945,3810,3810,3810,3810,0
20250103,184800,463326945,3810,3810,3810,3810,0
20250103,184700,463326945,3810,3810,3810,3810,0
20250103,184600,463326945,3810,3810,3810,3810,0
20250103,184500,463326945,3810,3810,3810,3810,0
20250103,184400,463326945,3810,3810,3810,3810,0
20250103,184300,463326945,3810,3810,3810,3810,0
20250103,184200,463326945,3810,3810,3810,3810,0
20250103,184100,463326945,3810,3810,3810,3810,0
20250103,184000,463326945,3810,3810,3810,3810,0
20250103,183900,463326945,3810,3810,3810,3810,0
20250103,183800,463326945,3810,3810,3810,3810,0
20250103,183700,463326945,3810,3810,3810,3810,0
20250103,183600,463326945,3810,3810,3810,3810,0
20250103,183500,463326945,3810,3810,3810,3810,0
20250103,183400,463326945,3810,3810,3810,3810,0
20250103,183300,463326945,3810,3810,3810,3810,0
20250103,183200,463326945,3810,3810,3810,3810,0
20250103,183100,463326945,3810,3810,3810,3810,0
20250103,183000,463326945,3810,3810,3810,3810,0
20250103,182900,463326945,3810,3810,3810,3810,0
20250103,182800,463326945,3810,3810,3810,3810,0
20250103,182700,463326945,3810,3810,3810,3810,0
20250103,182600,463326945,3810,3810,3810,3810,0
20250103,182500,463326945,3810,3810,3810,3810,0
20250103,182400,463326945,3810,3810,3810,3810,0
20250103,182300,463326945,3810,3810,3810,3810,0
20250103,182200,463326945,3810,3810,3810,3810,0
20250103,182100,463326945,3810,3810,3810,3810,4951
20250103,182000,463326945,3810,3810,3810,3810,0
20250103,181900,463326945,3810,3810,3810,3810,0
20250103,181800,463326945,3810,3810,3810,3810,0
20250103,181700,463326945,3810,3810,3810,3810,0
20250103,181600,463326945,3810,3810,3810,3810,0
20250103,181500,463326945,3810,3810,3810,3810,0
20250103,181400,463326945,3810,3810,3810,3810,0
20250103,181300,463326945,3810,3810,3810,3810,0
20250103,181200,463326945,3810,3810,3810,3810,0
20250103,181100,463326945,3810,3810,3810,3810,0
20250103,181000,463326945,3810,3810,3810,3810,0
20250103,180900,463326945,3810,3810,3810,3810,0
20250103,180800,463326945,3810,3810,3810,3810,0
20250103,180700,463326945,3810,3810,3810,3810,0
20250103,180600,463326945,3810,3810,3810,3810,0
20250103,180500,463326945,3810,3810,3810,3810,0
20250103,180400,463326945,3810,3810,3810,3810,0
20250103,180300,463326945,3810,3810,3810,3810,0
20250103,180200,463326945,3810,3810,3810,3810,0
20250103,180100,463326945,3810,3810,3810,3810,0
20250103,180000,463326945,3810,3810,3810,3810,0
20250103,175900,463326945,3810,3810,3810,3810,0
20250103,175800,463326945,3810,3810,3810,3810,0
20250103,175700,463326945,3810,3810,3810,3810,0
20250103,175600,463326945,3810,3810,3810,3810,0
20250103,175500,463326945,3810,3810,3810,3810,0
20250103,175400,463326945,3810,3810,3810,3810,0
20250103,175300,463326945,3810,3810,3810,3810,0
20250103,175200,463326945,3810,3810,3810,3810,0
20250103,175100,463326945,3810,3810,3810,3810,4951
20250103,175000,463326945,3810,3810,3810,3810,0
20250103,174900,463326945,3810,3810,3810,3810,0
20250103,174800,463326945,3810,3810,3810,3810,0
20250103,174700,463326945,3810,3810,3810,3810,0
20250103,174600,463326945,3810,3810,3810,3810,0
20250103,174500,463326945,3810,3810,3810,3810,0
20250103,174400,463326945,3810,3810,3810,3810,0
20250103,174300,463326945,3810,3810,3810,3810,0
20250103,174200,463326945,3810,3810,3810,3810,0
20250103,174100,463326945,3810,3810,3810,3810,0
20250103,174000,463326945,3810,3810,3810,3810,0
20250103,173900,463326945,3810,3810,3810,3810,0
20250103,173800,463326945,3810,3810,3810,3810,0
20250103,173700,463326945,3810,3810,3810,3810,0
20250103,173600,463326945,3810,3810,3810,3810,0
20250103,173500,463326945,3810,3810,3810,3810,0
20250103,173400,463326945,3810,3810,3810,3810,0
20250103,173300,463326945,3810,3810,3810,3810,0
20250103,173200,463326945,3810,3810,3810,3810,0
20250103,173100,463326945,3810,3810,3810,3810,0
20250103,173000,463326945,3810,3810,3810,3810,0
20250103,172900,463326945,3810,3810,3810,3810,0
20250103,172800,463326945,3810,3810,3810,3810,0
20250103,172700,463326945,3810,3810,3810,3810,0
20250103,172600,463326945,3810,3810,3810,3810,0
20250103,172500,463326945,3810,3810,3810,3810,0
20250103,172400,463326945,3810,3810,3810,3810,0
20250103,172300,463326945,3810,3810,3810,3810,0
20250103,172200,463326945,3810,3810,3810,3810,0
20250103,172100,463326945,3810,3810,3810,3810,4951
20250103,172000,463326945,3810,3810,3810,3810,0
20250103,171900,463326945,3810,3810,3810,3810,0
20250103,171800,463326945,3810,3810,3810,3810,0
20250103,171700,463326945,3810,3810,3810,3810,0
20250103,171600,463326945,3810,3810,3810,3810,0
20250103,171500,463326945,3810,3810,3810,3810,0
20250103,171400,463326945,3810,3810,3810,3810,0
20250103,171300,463326945,3810,3810,3810,3810,0
20250103,171200,463326945,3810,3810,3810,3810,0
20250103,171100,463326945,3810,3810,3810,3810,0
20250103,171000,463326945,3810,3810,3810,3810,0
20250103,170900,463326945,3810,3810,3810,3810,0
20250103,170800,463326945,3810,3810,3810,3810,0
20250103,170700,463326945,3810,3810,3810,3810,0
20250103,170600,463326945,3810,3810,3810,3810,0
20250103,170500,463326945,3810,3810,3810,3810,0
20250103,170400,463326945,3810,3810,3810,3810,0
20250103,170300,463326945,3810,3810,3810,3810,0
20250103,170200,463326945,3810,3810,3810,3810,0
20250103,170100,463326945,3810,3810,3810,3810,0
20250103,170000,463326945,3810,3810,3810,3810,0
20250103,165900,463326945,3810,3810,3810,3810,0
20250103,165800,463326945,3810,3810,3810,3810,0
20250103,165700,463326945,3810,3810,3810,3810,0
20250103,165600,463326945,3810,3810,3810,3810,0
20250103,165500,463326945,3810,3810,3810,3810,0
20250103,165400,463326945,3810,3810,3810,3810,0
20250103,165300,463326945,3810,3810,3810,3810,0
20250103,165200,463326945,3810,3810,3810,3810,0
20250103,165100,463326945,3810,3810,3810,3810,4951
20250103,165000,463326945,3810,3810,3810,3810,0
20250103,164900,463326945,3810,3810,3810,3810,0
20250103,164800,463326945,3810,3810,3810,3810,0
20250103,164700,463326945,3810,3810,3810,3810,0
20250103,164600,463326945,3810,3810,3810,3810,0
20250103,164500,463326945,3810,3810,3810,3810,0
20250103,164400,463326945,3810,3810,3810,3810,0
20250103,164300,463326945,3810,3810,3810,3810,0
20250103,164200,463326945,3810,3810,3810,3810,0
20250103,164100,463326945,3810,3810,3810,3810,0
20250103,164000,463326945,3810,3810,3810,3810,0
20250103,163900,463326945,3810,3810,3810,3810,0
20250103,163800,463326945,3810,3810,3810,3810,0
20250103,163700,463326945,3810,3810,3810,3810,0
20250103,163600,463326945,3810,3810,3810,3810,0
20250103,163500,463326945,3810,3810,3810,3810,0
20250103,163400,463326945,3810,3810,3810,3810,0
20250103,163300,463326945,3810,3810,3810,3810,0
20250103,163200,463326945,3810,3810,3810,3810,0
20250103,163100,463326945,3810,3810,3810,3810,0
20250103,163000,463326945,3810,3810,3810,3810,0
20250103,162900,463326945,3810,3810,3810,3810,0
20250103,162800,463326945,3810,3810,3810,3810,0
20250103,162700,463326945,3810,3810,3810,3810,0
20250103,162600,463326945,3810,3810,3810,3810,0
20250103,162500,463326945,3810,3810,3810,3810,0
20250103,162400,463326945,3810,3810,3810,3810,0
20250103,162300,463326945,3810,3810,3810,3810,0
20250103,162200,463326945,3810,3810,3810,3810,0
20250103,162100,463326945,3810,3810,3810,3810,4951
20250103,162000,463326945,3810,3810,3810,3810,0
20250103,161900,463326945,3810,3810,3810,3810,0
20250103,161800,463326945,3810,3810,3810,3810,0
20250103,161700,463326945,3810,3810,3810,3810,0
20250103,161600,463326945,3810,3810,3810,3810,0
20250103,161500,463326945,3810,3810,3810,3810,0
20250103,161400,463326945,3810,3810,3810,3810,0
20250103,161300,463326945,3810,3810,3810,3810,0
20250103,161200,463326945,3810,3810,3810,3810,0
20250103,161100,463326945,3810,3810,3810,3810,0
20250103,161000,463326945,3810,3810,3810,3810,0
20250103,160900,463326945,3810,3810,3810,3810,0
20250103,160800,463326945,3810,3810,3810,3810,0
20250103,160700,463326945,3810,3810,3810,3810,0
20250103,160600,463326945,3810,3810,3810,3810,0
20250103,160500,463326945,3810,3810,3810,3810,0
20250103,160400,463326945,3810,3810,3810,3810,0
20250103,160300,463326945,3810,3810,3810,3810,0
20250103,160200,463326945,3810,3810,3810,3810,0
20250103,160100,463326945,3810,3810,3810,3810,0
20250103,160000,463326945,3810,3810,3810,3810,0
20250103,155900,463326945,3810,3810,3810,3810,0
20250103,155800,463326945,3810,3810,3810,3810,0
20250103,155700,463326945,3810,3810,3810,3810,0
20250103,155600,463326945,3810,3810,3810,3810,0
20250103,155500,463326945,3810,3810,3810,3810,0
20250103,155400,463326945,3810,3810,3810,3810,0
20250103,155300,463326945,3810,3810,3810,3810,0
20250103,155200,463326945,3810,3810,3810,3810,0
20250103,155100,463326945,3810,3810,3810,3810,4951
20250103,155000,463326945,3810,3810,3810,3810,0
20250103,154900,463326945,3810,3810,3810,3810,0
20250103,154800,463326945,3810,3810,3810,3810,0
20250103,154700,463326945,3810,3810,3810,3810,0
20250103,154600,463326945,3810,3810,3810,3810,0
20250103,154500,463326945,3810,3810,3810,3810,0
20250103,154400,463326945,3810,3810,3810,3810,0
20250103,154300,463326945,3810,3810,3810,3810,0
20250103,154200,463326945,3810,3810,3810,3810,0
20250103,154100,463326945,3810,3810,3810,3810,0
20250103,154000,463326945,3810,3810,3810,3810,0
20250103,153900,463326945,3810,3810,3810,3810,0
20250103,153800,463326945,3810,3810,3810,3810,0
20250103,153700,463326945,3810,3810,3810,3810,0
20250103,153600,463326945,3810,3810,3810,3810,0
20250103,153500,463326945,3810,3810,3810,3810,0
20250103,153400,463326945,3810,3810,3810,3810,0
20250103,153300,463326945,3810,3810,3810,3810,0
20250103,153200,463326945,3810,3810,3810,3810,0
20250103,153100,463326945,3810,3810,3810,3810,0
20250103,153000,463326945,3810,3810,3810,3810,4951
20250103,152900,444463635,3780,3780,3780,3780,0
20250103,152800,444463635,3780,3780,3780,3780,0
20250103,152700,444463635,3780,3780,3780,3780,0
20250103,152600,444463635,3780,3780,3780,3780,0
20250103,152500,444463635,3780,3780,3780,3780,0
20250103,152400,444463635,3780,3780,3780,3780,0
20250103,152300,444463635,3780,3780,3780,3780,0
20250103,152200,444463635,3780,3780,3780,3780,0
20250103,152100,444463635,3780,3780,3780,3780,0
20250103,152000,444463635,3780,3780,3780,3780,0
20250103,151900,444463635,3780,3780,3795,3780,194
20250103,151800,443730300,3780,3790,3795,3780,898
20250103,151700,440335050,3780,3780,3780,3780,38
20250103,151600,440191410,3780,3785,3785,3780,10054
20250103,151500,402187235,3790,3790,3790,3790,0
20250103,151400,402187235,3790,3790,3790,3790,0
20250103,151300,402187235,3790,3790,3790,3790,1
20250103,151200,402183445,3780,3780,3780,3780,0
20250103,151100,402183445,3780,3780,3780,3780,0
20250103,151000,402183445,3780,3780,3780,3780,2013
20250103,150900,394574305,3780,3785,3785,3780,21255
20250103,150800,314202955,3800,3800,3800,3800,0
20250103,150700,314202955,3800,3800,3800,3800,0
20250103,150600,314202955,3800,3790,3800,3790,2013
20250103,150500,306564520,3790,3790,3790,3790,17
20250103,150400,306500090,3785,3785,3785,3785,0
20250103,150300,306500090,3785,3785,3785,3785,1
20250103,150200,306496305,3790,3790,3795,3790,2108
20250103,150100,298496625,3795,3795,3795,3795,0
20250103,150000,298496625,3795,3790,3795,3790,2
20250103,145900,298489040,3790,3790,3790,3790,302
20250103,145800,297344460,3790,3790,3790,3790,0
20250103,145700,297344460,3790,3790,3790,3790,0
20250103,145600,297344460,3790,3790,3790,3790,1
20250103,145500,297340670,3795,3795,3795,3795,0
20250103,145400,297340670,3795,3790,3795,3785,88
20250103,145300,297007150,3790,3790,3790,3790,314
20250103,145200,295817090,3790,3790,3790,3790,0
20250103,145100,295817090,3790,3790,3790,3790,0
20250103,145000,295817090,3790,3790,3790,3790,500
20250103,144900,293922090,3790,3790,3790,3790,0
20250103,144800,293922090,3790,3790,3790,3790,0
20250103,144700,293922090,3790,3790,3790,3785,3
20250103,144600,293910725,3785,3785,3790,3785,1506
20250103,144500,288206375,3785,3785,3785,3785,4
20250103,144400,288191235,3785,3785,3785,3785,0
20250103,144300,288191235,3785,3785,3785,3785,0
20250103,144200,288191235,3785,3785,3785,3785,0
20250103,144100,288191235,3785,3785,3785,3785,0
20250103,144000,288191235,3785,3785,3785,3785,0
20250103,143900,288191235,3785,3785,3785,3785,11
20250103,143800,288149600,3785,3785,3785,3785,0
20250103,143700,288149600,3785,3785,3785,3785,10
20250103,143600,288111750,3785,3785,3785,3785,0
20250103,143500,288111750,3785,3785,3785,3785,0
20250103,143400,288111750,3785,3785,3785,3785,52
20250103,143300,287914930,3790,3790,3790,3790,0
20250103,143200,287914930,3790,3790,3790,3790,1
20250103,143100,287911140,3790,3780,3790,3780,143
20250103,143000,287370135,3785,3785,3785,3785,0
20250103,142900,287370135,3785,3785,3785,3785,0
20250103,142800,287370135,3785,3785,3785,3785,0
20250103,142700,287370135,3785,3785,3785,3785,1
20250103,142600,287366350,3795,3795,3795,3795,0
20250103,142500,287366350,3795,3785,3795,3785,3
20250103,142400,287354975,3790,3790,3795,3785,4
20250103,142300,287339815,3785,3795,3795,3785,7
20250103,142200,287313270,3785,3790,3790,3785,302
20250103,142100,286168695,3795,3795,3795,3795,0
20250103,142000,286168695,3795,3790,3795,3785,7
20250103,141900,286142160,3790,3785,3795,3780,107
20250103,141800,285737605,3795,3785,3800,3785,1101
20250103,141700,281568600,3785,3785,3785,3785,0
20250103,141600,281568600,3785,3785,3785,3785,79
20250103,141500,281269585,3780,3780,3780,3780,0
20250103,141400,281269585,3780,3775,3785,3775,17
20250103,141300,281205330,3780,3780,3780,3780,0
20250103,141200,281205330,3780,3780,3780,3780,0
20250103,141100,281205330,3780,3780,3780,3780,0
20250103,141000,281205330,3780,3780,3780,3780,278
20250103,140900,280154490,3780,3780,3780,3780,0
20250103,140800,280154490,3780,3780,3780,3780,0
20250103,140700,280154490,3780,3780,3780,3780,0
20250103,140600,280154490,3780,3780,3780,3780,0
20250103,140500,280154490,3780,3780,3780,3780,0
20250103,140400,280154490,3780,3775,3780,3775,702
20250103,140300,277504430,3780,3780,3780,3780,0
20250103,140200,277504430,3780,3780,3780,3780,0
20250103,140100,277504430,3780,3780,3780,3780,0
20250103,140000,277504430,3780,3780,3780,3780,0
20250103,135900,277504430,3780,3780,3780,3780,0
20250103,135800,277504430,3780,3775,3780,3775,626
20250103,135700,275141270,3780,3780,3780,3780,0
20250103,135600,275141270,3780,3780,3780,3780,0
20250103,135500,275141270,3780,3775,3780,3775,302
20250103,135400,274001210,3780,3780,3780,3780,2
20250103,135300,273993650,3780,3780,3780,3780,0
20250103,135200,273993650,3780,3780,3780,3780,1
20250103,135100,273989870,3780,3780,3780,3780,21
20250103,135000,273910490,3780,3780,3780,3780,0
20250103,134900,273910490,3780,3780,3780,3780,0
20250103,134800,273910490,3780,3780,3780,3780,4
20250103,134700,273895370,3780,3780,3780,3780,0
20250103,134600,273895370,3780,3780,3780,3780,100
20250103,134500,273517370,3780,3780,3780,3780,0
20250103,134400,273517370,3780,3780,3780,3780,50
20250103,134300,273328370,3780,3780,3780,3780,14
20250103,134200,273275450,3780,3780,3780,3780,2
20250103,134100,273267890,3775,3775,3775,3775,1363
20250103,134000,268122565,3775,3775,3775,3775,0
20250103,133900,268122565,3775,3775,3775,3775,0
20250103,133800,268122565,3775,3775,3775,3775,0
20250103,133700,268122565,3775,3775,3775,3775,2849
20250103,133600,257367590,3780,3780,3780,3780,315
20250103,133500,256176890,3785,3785,3785,3785,2
20250103,133400,256169320,3780,3780,3780,3780,0
20250103,133300,256169320,3780,3780,3780,3780,969
20250103,133200,252506500,3780,3780,3780,3780,0
20250103,133100,252506500,3780,3780,3780,3780,0
20250103,133000,252506500,3780,3780,3780,3780,0
20250103,132900,252506500,3780,3780,3780,3780,0
20250103,132800,252506500,3780,3780,3780,3780,0
20250103,132700,252506500,3780,3780,3780,3780,130
20250103,132600,252015100,3780,3775,3780,3775,1645
20250103,132500,245805220,3775,3775,3775,3775,247
20250103,132400,244872795,3775,3775,3775,3775,0
20250103,132300,244872795,3775,3775,3775,3775,0
20250103,132200,244872795,3775,3775,3775,3775,2
20250103,132100,244865245,3775,3775,3775,3775,0
20250103,132000,244865245,3775,3775,3775,3775,0
20250103,131900,244865245,3775,3775,3775,3775,0
20250103,131800,244865245,3775,3775,3775,3775,0
20250103,131700,244865245,3775,3775,3775,3775,0
20250103,131600,244865245,3775,3775,3775,3775,0
20250103,131500,244865245,3775,3775,3775,3775,0
20250103,131400,244865245,3775,3775,3775,3775,0
20250103,131300,244865245,3775,3775,3775,3775,0
20250103,131200,244865245,3775,3775,3775,3775,260
20250103,131100,243883745,3775,3775,3775,3775,0
20250103,131000,243883745,3775,3775,3775,3775,0
20250103,130900,243883745,3775,3775,3775,3775,0
20250103,130800,243883745,3775,3775,3775,3775,8
20250103,130700,243853545,3775,3775,3775,3775,1
20250103,130600,243849770,3770,3770,3770,3770,0
20250103,130500,243849770,3770,3770,3770,3770,0
20250103,130400,243849770,3770,3770,3770,3770,7462
20250103,130300,215718030,3775,3775,3775,3775,0
20250103,130200,215718030,3775,3775,3775,3775,0
20250103,130100,215718030,3775,3775,3775,3775,0
20250103,130000,215718030,3775,3775,3775,3775,75
20250103,125900,215434905,3780,3780,3780,3775,3
20250103,125800,215423570,3775,3775,3780,3770,2470
20250103,125700,206103490,3780,3780,3780,3780,0
20250103,125600,206103490,3780,3780,3780,3780,185
20250103,125500,205404190,3785,3785,3785,3785,0
20250103,125400,205404190,3785,3785,3785,3785,2
20250103,125300,205396620,3780,3785,3785,3780,101
20250103,125200,205014835,3785,3790,3790,3785,2
20250103,125100,205007260,3785,3790,3790,3785,5
20250103,125000,204988330,3790,3785,3790,3785,968
20250103,124900,201324425,3780,3780,3780,3780,0
20250103,124800,201324425,3780,3780,3780,3780,1174
20250103,124700,196886705,3780,3780,3780,3780,1
20250103,124600,196882925,3780,3780,3780,3780,0
20250103,124500,196882925,3780,3780,3780,3780,2
20250103,124400,196875365,3780,3780,3780,3780,1
20250103,124300,196871585,3780,3780,3780,3780,0
20250103,124200,196871585,3780,3780,3780,3780,1
20250103,124100,196867805,3780,3780,3780,3780,0
20250103,124000,196867805,3780,3780,3780,3780,1
20250103,123900,196864025,3780,3780,3780,3780,1
20250103,123800,196860245,3780,3780,3780,3780,0
20250103,123700,196860245,3780,3780,3780,3780,1
20250103,123600,196856465,3780,3780,3780,3780,591
20250103,123500,194622485,3780,3780,3780,3780,0
20250103,123400,194622485,3780,3775,3780,3775,185
20250103,123300,193924105,3775,3775,3775,3775,101
20250103,123200,193542830,3775,3775,3775,3775,411
20250103,123100,191991305,3775,3775,3775,3775,102
20250103,123000,191606255,3775,3775,3775,3775,3
20250103,122900,191594930,3775,3780,3780,3775,2
20250103,122800,191587375,3780,3775,3780,3775,534
20250103,122700,189570520,3775,3775,3775,3775,1
20250103,122600,189566745,3775,3775,3775,3775,0
20250103,122500,189566745,3775,3775,3775,3775,3
20250103,122400,189555420,3775,3780,3780,3775,1464
20250103,122300,184027350,3780,3780,3780,3780,91
20250103,122200,183683370,3775,3780,3780,3775,1327
20250103,122100,178672440,3780,3780,3780,3780,0
20250103,122000,178672440,3780,3780,3780,3780,1
20250103,121900,178668660,3780,3780,3780,3780,1
20250103,121800,178664880,3780,3780,3780,3780,0
20250103,121700,178664880,3780,3780,3780,3780,1
20250103,121600,178661100,3780,3780,3780,3780,2
20250103,121500,178653540,3780,3780,3780,3780,0
20250103,121400,178653540,3780,3780,3780,3780,1
20250103,121300,178649760,3780,3780,3780,3780,1
20250103,121200,178645980,3780,3780,3780,3780,0
20250103,121100,178645980,3780,3780,3780,3780,456
20250103,121000,176922300,3785,3785,3785,3785,1
20250103,120900,176918515,3785,3780,3785,3780,4
20250103,120800,176903385,3780,3780,3780,3780,103
20250103,120700,176514045,3785,3785,3785,3785,2
20250103,120600,176506475,3785,3785,3785,3785,0
20250103,120500,176506475,3785,3785,3785,3785,1
20250103,120400,176502690,3785,3785,3785,3785,0
20250103,120300,176502690,3785,3785,3785,3785,1
20250103,120200,176498905,3785,3785,3785,3785,1
20250103,120100,176495120,3785,3785,3785,3785,1
20250103,120000,176491335,3780,3780,3780,3780,1
20250103,115900,176487555,3780,3780,3785,3780,469
20250103,115800,174714730,3785,3785,3785,3785,0
20250103,115700,174714730,3785,3785,3785,3785,3
20250103,115600,174703375,3785,3785,3785,3785,1
20250103,115500,174699590,3785,3785,3785,3785,0
20250103,115400,174699590,3785,3785,3785,3785,1
20250103,115300,174695805,3785,3790,3790,3785,1417
20250103,115200,169332455,3790,3790,3790,3790,0
20250103,115100,169332455,3790,3790,3790,3790,1
20250103,115000,169328665,3790,3790,3790,3790,1
20250103,114900,169324875,3790,3790,3790,3790,0
20250103,114800,169324875,3790,3790,3790,3790,1
20250103,114700,169321085,3790,3790,3790,3790,0
20250103,114600,169321085,3790,3790,3790,3790,2
20250103,114500,169313505,3790,3790,3790,3790,1
20250103,114400,169309715,3790,3790,3790,3790,0
20250103,114300,169309715,3790,3790,3790,3790,1
20250103,114200,169305925,3790,3790,3790,3790,1
20250103,114100,169302135,3790,3790,3790,3790,0
20250103,114000,169302135,3790,3790,3790,3790,1
20250103,113900,169298345,3790,3790,3790,3790,1
20250103,113800,169294555,3790,3790,3790,3790,0
20250103,113700,169294555,3790,3790,3790,3790,2
20250103,113600,169286975,3790,3790,3790,3790,1
20250103,113500,169283185,3790,3790,3790,3790,0
20250103,113400,169283185,3790,3790,3790,3790,1
20250103,113300,169279395,3790,3790,3790,3785,12
20250103,113200,169233965,3790,3790,3790,3790,0
20250103,113100,169233965,3790,3790,3790,3790,1
20250103,113000,169230175,3790,3790,3790,3790,0
20250103,112900,169230175,3790,3785,3790,3785,5
20250103,112800,169211240,3790,3785,3790,3785,117
20250103,112700,168768380,3790,3785,3790,3785,5
20250103,112600,168749435,3785,3785,3785,3785,1
20250103,112500,168745650,3785,3785,3785,3785,1
20250103,112400,168741865,3785,3785,3785,3785,196
20250103,112300,168000005,3785,3785,3785,3785,3
20250103,112200,167988650,3785,3785,3785,3785,58
20250103,112100,167769120,3785,3785,3785,3785,500
20250103,112000,165876620,3785,3785,3785,3785,1
20250103,111900,165872835,3785,3785,3785,3785,2
20250103,111800,165865265,3785,3785,3785,3785,0
20250103,111700,165865265,3785,3780,3785,3780,403
20250103,111600,164341915,3785,3785,3785,3785,4
20250103,111500,164326775,3785,3785,3785,3785,0
20250103,111400,164326775,3785,3785,3785,3785,1
20250103,111300,164322990,3785,3785,3785,3785,1
20250103,111200,164319205,3785,3785,3785,3785,0
20250103,111100,164319205,3785,3780,3785,3780,401
20250103,111000,162803420,3780,3780,3780,3780,543
20250103,110900,160750880,3780,3780,3780,3780,1
20250103,110800,160747100,3780,3790,3790,3780,304
20250103,110700,159597955,3785,3785,3785,3785,0
20250103,110600,159597955,3785,3780,3790,3780,3807
20250103,110500,145207435,3780,3780,3780,3780,1
20250103,110400,145203655,3780,3780,3780,3780,0
20250103,110300,145203655,3780,3780,3780,3780,1
20250103,110200,145199875,3780,3780,3780,3780,1
20250103,110100,145196095,3780,3780,3780,3780,0
20250103,110000,145196095,3780,3780,3780,3780,1
20250103,105900,145192315,3780,3780,3780,3780,2
20250103,105800,145184755,3780,3780,3780,3780,0
20250103,105700,145184755,3780,3780,3780,3780,201
20250103,105600,144424975,3780,3780,3780,3780,1
20250103,105500,144421195,3780,3780,3780,3780,132
20250103,105400,143922235,3780,3780,3780,3780,21
20250103,105300,143842855,3780,3780,3780,3780,615
20250103,105200,141518155,3780,3780,3780,3780,1
20250103,105100,141514375,3780,3780,3780,3780,1
20250103,105000,141510595,3780,3780,3780,3780,1
20250103,104900,141506815,3780,3775,3780,3775,2002
20250103,104800,133940750,3775,3775,3775,3775,1
20250103,104700,133936975,3775,3775,3775,3775,0
20250103,104600,133936975,3775,3775,3775,3775,1
20250103,104500,133933200,3775,3775,3775,3775,1
20250103,104400,133929425,3775,3775,3775,3775,0
20250103,104300,133929425,3775,3775,3775,3775,1
20250103,104200,133925650,3775,3775,3775,3775,1
20250103,104100,133921875,3775,3775,3775,3775,0
20250103,104000,133921875,3775,3770,3775,3770,22
20250103,103900,133838925,3775,3775,3775,3775,0
20250103,103800,133838925,3775,3775,3775,3775,146
20250103,103700,133287775,3770,3770,3775,3770,3
20250103,103600,133276460,3775,3770,3775,3770,1454
20250103,103500,127794865,3775,3775,3775,3775,0
20250103,103400,127794865,3775,3775,3775,3775,101
20250103,103300,127413590,3775,3775,3775,3775,2
20250103,103200,127406040,3775,3775,3775,3775,372
20250103,103100,126001740,3780,3775,3780,3775,34
20250103,103000,125873385,3775,3775,3775,3775,400
20250103,102900,124363385,3775,3775,3775,3775,1
20250103,102800,124359610,3775,3775,3775,3775,31
20250103,102700,124242585,3775,3775,3775,3775,0
20250103,102600,124242585,3775,3775,3775,3775,1
20250103,102500,124238810,3775,3775,3775,3775,1
20250103,102400,124235035,3775,3775,3780,3775,129
20250103,102300,123748045,3775,3775,3780,3775,16
20250103,102200,123687640,3780,3780,3780,3780,10
20250103,102100,123649840,3780,3780,3780,3780,1
20250103,102000,123646060,3780,3780,3780,3780,1
20250103,101900,123642280,3780,3780,3780,3780,0
20250103,101800,123642280,3780,3780,3780,3780,1
20250103,101700,123638500,3780,3775,3780,3775,17
20250103,101600,123574305,3775,3780,3780,3775,3029
20250103,101500,112131380,3780,3780,3780,3780,1
20250103,101400,112127600,3780,3780,3780,3780,0
20250103,101300,112127600,3780,3780,3780,3780,1
20250103,101200,112123820,3780,3780,3780,3780,6
20250103,101100,112101140,3780,3780,3780,3780,0
20250103,101000,112101140,3780,3780,3780,3780,1
20250103,100900,112097360,3780,3780,3780,3780,1
20250103,100800,112093580,3780,3780,3780,3780,265
20250103,100700,111091880,3780,3780,3780,3780,2
20250103,100600,111084320,3780,3780,3780,3780,5
20250103,100500,111065420,3780,3780,3780,3780,606
20250103,100400,108774740,3780,3780,3780,3780,1
20250103,100300,108770960,3780,3780,3780,3780,0
20250103,100200,108770960,3780,3780,3780,3780,2
20250103,100100,108763400,3775,3780,3780,3775,2037
20250103,100000,101073720,3780,3780,3780,3780,0
20250103,095900,101073720,3780,3780,3780,3780,1
20250103,095800,101069940,3780,3775,3780,3775,54
20250103,095700,100866075,3775,3775,3775,3775,1
20250103,095600,100862300,3775,3775,3775,3775,101
20250103,095500,100481025,3775,3775,3775,3775,0
20250103,095400,100481025,3775,3775,3775,3775,1
20250103,095300,100477250,3775,3775,3775,3775,1
20250103,095200,100473475,3775,3775,3775,3775,264
20250103,095100,99476875,3775,3770,3775,3770,136
20250103,095000,98964145,3770,3765,3770,3765,377
20250103,094900,97542905,3770,3765,3770,3765,17
20250103,094800,97478895,3770,3770,3770,3770,11
20250103,094700,97437425,3770,3780,3780,3770,1319
20250103,094600,92463680,3780,3780,3780,3780,1
20250103,094500,92459900,3780,3780,3780,3780,1
20250103,094400,92456120,3780,3780,3780,3780,0
20250103,094300,92456120,3780,3780,3780,3780,1
20250103,094200,92452340,3780,3780,3780,3780,0
20250103,094100,92452340,3780,3780,3780,3780,2
20250103,094000,92444780,3780,3780,3780,3780,1
20250103,093900,92441000,3780,3780,3780,3780,0
20250103,093800,92441000,3780,3780,3780,3780,14
20250103,093700,92388080,3780,3780,3780,3780,0
20250103,093600,92388080,3780,3780,3780,3775,767
20250103,093500,89489580,3785,3785,3785,3785,6
20250103,093400,89466870,3785,3790,3795,3785,451
20250103,093300,87758780,3785,3780,3795,3780,1546
20250103,093200,81914505,3780,3780,3780,3780,5
20250103,093100,81895605,3780,3780,3780,3780,1
20250103,093000,81891825,3780,3780,3780,3780,2
20250103,092900,81884265,3780,3780,3780,3780,0
20250103,092800,81884265,3780,3780,3780,3780,1
20250103,092700,81880485,3780,3780,3780,3780,1
20250103,092600,81876705,3775,3775,3775,3775,573
20250103,092500,79713630,3775,3765,3775,3765,1247
20250103,092400,75015280,3765,3765,3765,3765,562
20250103,092300,72899350,3765,3765,3765,3765,1942
20250103,092200,65587720,3765,3765,3770,3765,832
20250103,092100,62455235,3775,3770,3775,3770,52
20250103,092000,62259190,3775,3775,3780,3770,137
20250103,091900,61742125,3770,3775,3780,3770,216
20250103,091800,60927730,3770,3770,3770,3770,0
20250103,091700,60927730,3770,3795,3795,3760,10426
20250103,091600,21622490,3795,3795,3795,3795,1
20250103,091500,21618695,3795,3790,3795,3790,112
20250103,091400,21194210,3790,3790,3790,3790,1
20250103,091300,21190420,3790,3795,3795,3785,88
20250103,091200,20856830,3795,3785,3800,3785,4
20250103,091100,20841655,3790,3785,3795,3785,4
20250103,091000,20826500,3795,3790,3795,3780,952
20250103,090900,17223240,3805,3775,3805,3775,23
20250103,090800,17136355,3805,3805,3805,3805,1
20250103,090700,17132550,3805,3800,3805,3800,515
20250103,090600,15174475,3805,3805,3805,3805,1
20250103,090500,15170670,3810,3775,3810,3770,65
20250103,090400,14924990,3810,3775,3810,3775,61
20250103,090300,14692860,3775,3785,3815,3775,1264
20250103,090200,9914250,3780,3785,3785,3780,493
20250103,090100,8049715,3820,3825,3825,3820,8
20250103,090000,8019120,3830,3830,3830,3780,2094