stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,203400,860173060,4210,4210,4210,4210,2072
20250102,203300,860173060,4210,4210,4210,4210,0
20250102,203200,860173060,4210,4210,4210,4210,0
20250102,203100,860173060,4210,4210,4210,4210,0
20250102,203000,860173060,4210,4210,4210,4210,0
20250102,202900,860173060,4210,4210,4210,4210,0
20250102,202800,860173060,4210,4210,4210,4210,0
20250102,202700,860173060,4210,4210,4210,4210,0
20250102,202600,860173060,4210,4210,4210,4210,0
20250102,202500,860173060,4210,4210,4210,4210,0
20250102,202400,860173060,4210,4210,4210,4210,0
20250102,202300,860173060,4210,4210,4210,4210,0
20250102,202200,860173060,4210,4210,4210,4210,0
20250102,202100,860173060,4210,4210,4210,4210,0
20250102,202000,860173060,4210,4210,4210,4210,0
20250102,201900,860173060,4210,4210,4210,4210,0
20250102,201800,860173060,4210,4210,4210,4210,0
20250102,201700,860173060,4210,4210,4210,4210,0
20250102,201600,860173060,4210,4210,4210,4210,0
20250102,201500,860173060,4210,4210,4210,4210,0
20250102,201400,860173060,4210,4210,4210,4210,0
20250102,201300,860173060,4210,4210,4210,4210,0
20250102,201200,860173060,4210,4210,4210,4210,0
20250102,201100,860173060,4210,4210,4210,4210,0
20250102,201000,860173060,4210,4210,4210,4210,0
20250102,200900,860173060,4210,4210,4210,4210,0
20250102,200800,860173060,4210,4210,4210,4210,0
20250102,200700,860173060,4210,4210,4210,4210,0
20250102,200600,860173060,4210,4210,4210,4210,0
20250102,200500,860173060,4210,4210,4210,4210,0
20250102,200400,860173060,4210,4210,4210,4210,2072
20250102,200300,860173060,4210,4210,4210,4210,0
20250102,200200,860173060,4210,4210,4210,4210,0
20250102,200100,860173060,4210,4210,4210,4210,0
20250102,200000,860173060,4210,4210,4210,4210,0
20250102,195900,860173060,4210,4210,4210,4210,0
20250102,195800,860173060,4210,4210,4210,4210,0
20250102,195700,860173060,4210,4210,4210,4210,0
20250102,195600,860173060,4210,4210,4210,4210,0
20250102,195500,860173060,4210,4210,4210,4210,0
20250102,195400,860173060,4210,4210,4210,4210,0
20250102,195300,860173060,4210,4210,4210,4210,0
20250102,195200,860173060,4210,4210,4210,4210,0
20250102,195100,860173060,4210,4210,4210,4210,0
20250102,195000,860173060,4210,4210,4210,4210,0
20250102,194900,860173060,4210,4210,4210,4210,0
20250102,194800,860173060,4210,4210,4210,4210,0
20250102,194700,860173060,4210,4210,4210,4210,0
20250102,194600,860173060,4210,4210,4210,4210,0
20250102,194500,860173060,4210,4210,4210,4210,0
20250102,194400,860173060,4210,4210,4210,4210,0
20250102,194300,860173060,4210,4210,4210,4210,0
20250102,194200,860173060,4210,4210,4210,4210,0
20250102,194100,860173060,4210,4210,4210,4210,0
20250102,194000,860173060,4210,4210,4210,4210,0
20250102,193900,860173060,4210,4210,4210,4210,0
20250102,193800,860173060,4210,4210,4210,4210,0
20250102,193700,860173060,4210,4210,4210,4210,0
20250102,193600,860173060,4210,4210,4210,4210,0
20250102,193500,860173060,4210,4210,4210,4210,0
20250102,193400,860173060,4210,4210,4210,4210,2072
20250102,193300,860173060,4210,4210,4210,4210,0
20250102,193200,860173060,4210,4210,4210,4210,0
20250102,193100,860173060,4210,4210,4210,4210,0
20250102,193000,860173060,4210,4210,4210,4210,0
20250102,192900,860173060,4210,4210,4210,4210,0
20250102,192800,860173060,4210,4210,4210,4210,0
20250102,192700,860173060,4210,4210,4210,4210,0
20250102,192600,860173060,4210,4210,4210,4210,0
20250102,192500,860173060,4210,4210,4210,4210,0
20250102,192400,860173060,4210,4210,4210,4210,0
20250102,192300,860173060,4210,4210,4210,4210,0
20250102,192200,860173060,4210,4210,4210,4210,0
20250102,192100,860173060,4210,4210,4210,4210,0
20250102,192000,860173060,4210,4210,4210,4210,0
20250102,191900,860173060,4210,4210,4210,4210,0
20250102,191800,860173060,4210,4210,4210,4210,0
20250102,191700,860173060,4210,4210,4210,4210,0
20250102,191600,860173060,4210,4210,4210,4210,0
20250102,191500,860173060,4210,4210,4210,4210,0
20250102,191400,860173060,4210,4210,4210,4210,0
20250102,191300,860173060,4210,4210,4210,4210,0
20250102,191200,860173060,4210,4210,4210,4210,0
20250102,191100,860173060,4210,4210,4210,4210,0
20250102,191000,860173060,4210,4210,4210,4210,0
20250102,190900,860173060,4210,4210,4210,4210,0
20250102,190800,860173060,4210,4210,4210,4210,0
20250102,190700,860173060,4210,4210,4210,4210,0
20250102,190600,860173060,4210,4210,4210,4210,0
20250102,190500,860173060,4210,4210,4210,4210,0
20250102,190400,860173060,4210,4210,4210,4210,2072
20250102,190300,860173060,4210,4210,4210,4210,0
20250102,190200,860173060,4210,4210,4210,4210,0
20250102,190100,860173060,4210,4210,4210,4210,0
20250102,190000,860173060,4210,4210,4210,4210,0
20250102,185900,860173060,4210,4210,4210,4210,0
20250102,185800,860173060,4210,4210,4210,4210,0
20250102,185700,860173060,4210,4210,4210,4210,0
20250102,185600,860173060,4210,4210,4210,4210,0
20250102,185500,860173060,4210,4210,4210,4210,0
20250102,185400,860173060,4210,4210,4210,4210,0
20250102,185300,860173060,4210,4210,4210,4210,0
20250102,185200,860173060,4210,4210,4210,4210,0
20250102,185100,860173060,4210,4210,4210,4210,0
20250102,185000,860173060,4210,4210,4210,4210,0
20250102,184900,860173060,4210,4210,4210,4210,0
20250102,184800,860173060,4210,4210,4210,4210,0
20250102,184700,860173060,4210,4210,4210,4210,0
20250102,184600,860173060,4210,4210,4210,4210,0
20250102,184500,860173060,4210,4210,4210,4210,0
20250102,184400,860173060,4210,4210,4210,4210,0
20250102,184300,860173060,4210,4210,4210,4210,0
20250102,184200,860173060,4210,4210,4210,4210,0
20250102,184100,860173060,4210,4210,4210,4210,0
20250102,184000,860173060,4210,4210,4210,4210,0
20250102,183900,860173060,4210,4210,4210,4210,0
20250102,183800,860173060,4210,4210,4210,4210,0
20250102,183700,860173060,4210,4210,4210,4210,0
20250102,183600,860173060,4210,4210,4210,4210,0
20250102,183500,860173060,4210,4210,4210,4210,0
20250102,183400,860173060,4210,4210,4210,4210,2072
20250102,183300,860173060,4210,4210,4210,4210,0
20250102,183200,860173060,4210,4210,4210,4210,0
20250102,183100,860173060,4210,4210,4210,4210,0
20250102,183000,860173060,4210,4210,4210,4210,0
20250102,182900,860173060,4210,4210,4210,4210,0
20250102,182800,860173060,4210,4210,4210,4210,0
20250102,182700,860173060,4210,4210,4210,4210,0
20250102,182600,860173060,4210,4210,4210,4210,0
20250102,182500,860173060,4210,4210,4210,4210,0
20250102,182400,860173060,4210,4210,4210,4210,0
20250102,182300,860173060,4210,4210,4210,4210,0
20250102,182200,860173060,4210,4210,4210,4210,0
20250102,182100,860173060,4210,4210,4210,4210,0
20250102,182000,860173060,4210,4210,4210,4210,0
20250102,181900,860173060,4210,4210,4210,4210,0
20250102,181800,860173060,4210,4210,4210,4210,0
20250102,181700,860173060,4210,4210,4210,4210,0
20250102,181600,860173060,4210,4210,4210,4210,0
20250102,181500,860173060,4210,4210,4210,4210,0
20250102,181400,860173060,4210,4210,4210,4210,0
20250102,181300,860173060,4210,4210,4210,4210,0
20250102,181200,860173060,4210,4210,4210,4210,0
20250102,181100,860173060,4210,4210,4210,4210,0
20250102,181000,860173060,4210,4210,4210,4210,0
20250102,180900,860173060,4210,4210,4210,4210,0
20250102,180800,860173060,4210,4210,4210,4210,0
20250102,180700,860173060,4210,4210,4210,4210,0
20250102,180600,860173060,4210,4210,4210,4210,0
20250102,180500,860173060,4210,4210,4210,4210,0
20250102,180400,860173060,4210,4210,4210,4210,2072
20250102,180300,860173060,4210,4210,4210,4210,0
20250102,180200,860173060,4210,4210,4210,4210,0
20250102,180100,860173060,4210,4210,4210,4210,0
20250102,180000,860173060,4210,4210,4210,4210,0
20250102,175900,860173060,4210,4210,4210,4210,0
20250102,175800,860173060,4210,4210,4210,4210,0
20250102,175700,860173060,4210,4210,4210,4210,0
20250102,175600,860173060,4210,4210,4210,4210,0
20250102,175500,860173060,4210,4210,4210,4210,0
20250102,175400,860173060,4210,4210,4210,4210,0
20250102,175300,860173060,4210,4210,4210,4210,0
20250102,175200,860173060,4210,4210,4210,4210,0
20250102,175100,860173060,4210,4210,4210,4210,0
20250102,175000,860173060,4210,4210,4210,4210,0
20250102,174900,860173060,4210,4210,4210,4210,0
20250102,174800,860173060,4210,4210,4210,4210,0
20250102,174700,860173060,4210,4210,4210,4210,0
20250102,174600,860173060,4210,4210,4210,4210,0
20250102,174500,860173060,4210,4210,4210,4210,0
20250102,174400,860173060,4210,4210,4210,4210,0
20250102,174300,860173060,4210,4210,4210,4210,0
20250102,174200,860173060,4210,4210,4210,4210,0
20250102,174100,860173060,4210,4210,4210,4210,0
20250102,174000,860173060,4210,4210,4210,4210,0
20250102,173900,860173060,4210,4210,4210,4210,0
20250102,173800,860173060,4210,4210,4210,4210,0
20250102,173700,860173060,4210,4210,4210,4210,0
20250102,173600,860173060,4210,4210,4210,4210,0
20250102,173500,860173060,4210,4210,4210,4210,0
20250102,173400,860173060,4210,4210,4210,4210,2072
20250102,173300,860173060,4210,4210,4210,4210,0
20250102,173200,860173060,4210,4210,4210,4210,0
20250102,173100,860173060,4210,4210,4210,4210,0
20250102,173000,860173060,4210,4210,4210,4210,0
20250102,172900,860173060,4210,4210,4210,4210,0
20250102,172800,860173060,4210,4210,4210,4210,0
20250102,172700,860173060,4210,4210,4210,4210,0
20250102,172600,860173060,4210,4210,4210,4210,0
20250102,172500,860173060,4210,4210,4210,4210,0
20250102,172400,860173060,4210,4210,4210,4210,0
20250102,172300,860173060,4210,4210,4210,4210,0
20250102,172200,860173060,4210,4210,4210,4210,0
20250102,172100,860173060,4210,4210,4210,4210,0
20250102,172000,860173060,4210,4210,4210,4210,0
20250102,171900,860173060,4210,4210,4210,4210,0
20250102,171800,860173060,4210,4210,4210,4210,0
20250102,171700,860173060,4210,4210,4210,4210,0
20250102,171600,860173060,4210,4210,4210,4210,0
20250102,171500,860173060,4210,4210,4210,4210,0
20250102,171400,860173060,4210,4210,4210,4210,0
20250102,171300,860173060,4210,4210,4210,4210,0
20250102,171200,860173060,4210,4210,4210,4210,0
20250102,171100,860173060,4210,4210,4210,4210,0
20250102,171000,860173060,4210,4210,4210,4210,0
20250102,170900,860173060,4210,4210,4210,4210,0
20250102,170800,860173060,4210,4210,4210,4210,0
20250102,170700,860173060,4210,4210,4210,4210,0
20250102,170600,860173060,4210,4210,4210,4210,0
20250102,170500,860173060,4210,4210,4210,4210,0
20250102,170400,860173060,4210,4210,4210,4210,2072
20250102,170300,860173060,4210,4210,4210,4210,0
20250102,170200,860173060,4210,4210,4210,4210,0
20250102,170100,860173060,4210,4210,4210,4210,0
20250102,170000,860173060,4210,4210,4210,4210,0
20250102,165900,860173060,4210,4210,4210,4210,0
20250102,165800,860173060,4210,4210,4210,4210,0
20250102,165700,860173060,4210,4210,4210,4210,0
20250102,165600,860173060,4210,4210,4210,4210,0
20250102,165500,860173060,4210,4210,4210,4210,0
20250102,165400,860173060,4210,4210,4210,4210,0
20250102,165300,860173060,4210,4210,4210,4210,0
20250102,165200,860173060,4210,4210,4210,4210,0
20250102,165100,860173060,4210,4210,4210,4210,0
20250102,165000,860173060,4210,4210,4210,4210,0
20250102,164900,860173060,4210,4210,4210,4210,0
20250102,164800,860173060,4210,4210,4210,4210,0
20250102,164700,860173060,4210,4210,4210,4210,0
20250102,164600,860173060,4210,4210,4210,4210,0
20250102,164500,860173060,4210,4210,4210,4210,0
20250102,164400,860173060,4210,4210,4210,4210,0
20250102,164300,860173060,4210,4210,4210,4210,0
20250102,164200,860173060,4210,4210,4210,4210,0
20250102,164100,860173060,4210,4210,4210,4210,0
20250102,164000,860173060,4210,4210,4210,4210,0
20250102,163900,860173060,4210,4210,4210,4210,0
20250102,163800,860173060,4210,4210,4210,4210,0
20250102,163700,860173060,4210,4210,4210,4210,0
20250102,163600,860173060,4210,4210,4210,4210,0
20250102,163500,860173060,4210,4210,4210,4210,0
20250102,163400,860173060,4210,4210,4210,4210,2072
20250102,163300,860173060,4210,4210,4210,4210,0
20250102,163200,860173060,4210,4210,4210,4210,0
20250102,163100,860173060,4210,4210,4210,4210,0
20250102,163000,860173060,4210,4210,4210,4210,0
20250102,162900,860173060,4210,4210,4210,4210,0
20250102,162800,860173060,4210,4210,4210,4210,0
20250102,162700,860173060,4210,4210,4210,4210,0
20250102,162600,860173060,4210,4210,4210,4210,0
20250102,162500,860173060,4210,4210,4210,4210,0
20250102,162400,860173060,4210,4210,4210,4210,0
20250102,162300,860173060,4210,4210,4210,4210,0
20250102,162200,860173060,4210,4210,4210,4210,0
20250102,162100,860173060,4210,4210,4210,4210,0
20250102,162000,860173060,4210,4210,4210,4210,0
20250102,161900,860173060,4210,4210,4210,4210,0
20250102,161800,860173060,4210,4210,4210,4210,0
20250102,161700,860173060,4210,4210,4210,4210,0
20250102,161600,860173060,4210,4210,4210,4210,0
20250102,161500,860173060,4210,4210,4210,4210,0
20250102,161400,860173060,4210,4210,4210,4210,0
20250102,161300,860173060,4210,4210,4210,4210,0
20250102,161200,860173060,4210,4210,4210,4210,0
20250102,161100,860173060,4210,4210,4210,4210,0
20250102,161000,860173060,4210,4210,4210,4210,0
20250102,160900,860173060,4210,4210,4210,4210,0
20250102,160800,860173060,4210,4210,4210,4210,0
20250102,160700,860173060,4210,4210,4210,4210,0
20250102,160600,860173060,4210,4210,4210,4210,0
20250102,160500,860173060,4210,4210,4210,4210,0
20250102,160400,860173060,4210,4210,4210,4210,2072
20250102,160300,860173060,4210,4210,4210,4210,0
20250102,160200,860173060,4210,4210,4210,4210,0
20250102,160100,860173060,4210,4210,4210,4210,0
20250102,160000,860173060,4210,4210,4210,4210,0
20250102,155900,860173060,4210,4210,4210,4210,0
20250102,155800,860173060,4210,4210,4210,4210,0
20250102,155700,860173060,4210,4210,4210,4210,0
20250102,155600,860173060,4210,4210,4210,4210,0
20250102,155500,860173060,4210,4210,4210,4210,0
20250102,155400,860173060,4210,4210,4210,4210,0
20250102,155300,860173060,4210,4210,4210,4210,0
20250102,155200,860173060,4210,4210,4210,4210,0
20250102,155100,860173060,4210,4210,4210,4210,0
20250102,155000,860173060,4210,4210,4210,4210,0
20250102,154900,860173060,4210,4210,4210,4210,0
20250102,154800,860173060,4210,4210,4210,4210,0
20250102,154700,860173060,4210,4210,4210,4210,0
20250102,154600,860173060,4210,4210,4210,4210,0
20250102,154500,860173060,4210,4210,4210,4210,0
20250102,154400,860173060,4210,4210,4210,4210,0
20250102,154300,860173060,4210,4210,4210,4210,0
20250102,154200,860173060,4210,4210,4210,4210,0
20250102,154100,860173060,4210,4210,4210,4210,0
20250102,154000,860173060,4210,4210,4210,4210,0
20250102,153900,860173060,4210,4210,4210,4210,0
20250102,153800,860173060,4210,4210,4210,4210,0
20250102,153700,860173060,4210,4210,4210,4210,0
20250102,153600,860173060,4210,4210,4210,4210,0
20250102,153500,860173060,4210,4210,4210,4210,0
20250102,153400,860173060,4210,4210,4210,4210,2072
20250102,153300,860173060,4210,4210,4210,4210,0
20250102,153200,860173060,4210,4210,4210,4210,0
20250102,153100,860173060,4210,4210,4210,4210,0
20250102,153000,860173060,4210,4210,4210,4210,2072
20250102,152900,851449940,4210,4210,4210,4210,0
20250102,152800,851449940,4210,4210,4210,4210,0
20250102,152700,851449940,4210,4210,4210,4210,0
20250102,152600,851449940,4210,4210,4210,4210,0
20250102,152500,851449940,4210,4210,4210,4210,0
20250102,152400,851449940,4210,4210,4210,4210,0
20250102,152300,851449940,4210,4210,4210,4210,0
20250102,152200,851449940,4210,4210,4210,4210,0
20250102,152100,851449940,4210,4210,4210,4210,0
20250102,152000,851449940,4210,4210,4210,4210,0
20250102,151900,851449940,4210,4210,4210,4210,5
20250102,151800,851428890,4210,4200,4210,4200,65
20250102,151700,851155260,4200,4210,4210,4200,437
20250102,151600,849317380,4210,4205,4210,4200,1003
20250102,151500,845104755,4205,4210,4210,4205,10
20250102,151400,845062700,4210,4210,4210,4210,124
20250102,151300,844540660,4210,4205,4210,4205,59
20250102,151200,844292275,4205,4205,4205,4205,21
20250102,151100,844203970,4215,4205,4215,4205,1647
20250102,151000,837271100,4200,4210,4210,4200,1222
20250102,150900,832138250,4205,4200,4205,4200,220
20250102,150800,831213200,4205,4200,4205,4200,31
20250102,150700,831082895,4205,4200,4205,4200,12
20250102,150600,831032485,4205,4210,4210,4205,655
20250102,150500,828277925,4210,4210,4210,4210,0
20250102,150400,828277925,4210,4210,4210,4205,104
20250102,150300,827840100,4210,4210,4210,4210,3
20250102,150200,827827470,4210,4210,4210,4210,547
20250102,150100,825524600,4210,4205,4210,4200,412
20250102,150000,823791065,4210,4195,4210,4195,13
20250102,145900,823736350,4210,4200,4210,4195,838
20250102,145800,820219790,4210,4215,4215,4210,59
20250102,145700,819971150,4215,4215,4215,4215,97
20250102,145600,819562295,4195,4215,4215,4195,854
20250102,145500,815977590,4210,4190,4210,4190,5224
20250102,145400,794000245,4200,4195,4200,4190,1448
20250102,145300,787925605,4200,4200,4200,4195,13
20250102,145200,787871055,4195,4200,4200,4195,266
20250102,145100,786755155,4205,4205,4205,4205,2
20250102,145000,786746745,4205,4200,4205,4200,404
20250102,144900,785049935,4180,4200,4200,4180,2204
20250102,144800,775793205,4200,4200,4200,4195,3
20250102,144700,775780610,4200,4195,4200,4180,2647
20250102,144600,764677095,4195,4195,4195,4195,2
20250102,144500,764668705,4195,4185,4195,4180,1076
20250102,144400,760165745,4185,4185,4185,4185,11
20250102,144300,760119710,4185,4185,4185,4185,21
20250102,144200,760031825,4170,4180,4185,4170,928
20250102,144100,756153560,4185,4190,4190,4185,893
20250102,144000,752412520,4195,4190,4200,4190,2934
20250102,143900,740106230,4190,4180,4190,4180,673
20250102,143800,737291130,4180,4180,4180,4180,44
20250102,143700,737107210,4180,4180,4180,4180,16
20250102,143600,737040330,4180,4170,4180,4170,1633
20250102,143500,730229265,4175,4175,4175,4175,10
20250102,143400,730187515,4175,4170,4175,4170,145
20250102,143300,729582805,4170,4170,4170,4170,0
20250102,143200,729582805,4170,4165,4170,4165,85
20250102,143100,729228765,4165,4160,4165,4160,903
20250102,143000,725471415,4165,4165,4165,4155,3
20250102,142900,725458930,4155,4155,4170,4155,4
20250102,142800,725442280,4170,4155,4170,4155,2
20250102,142700,725433955,4170,4155,4170,4155,2
20250102,142600,725425630,4170,4170,4170,4170,0
20250102,142500,725425630,4170,4170,4170,4170,40
20250102,142400,725258830,4175,4175,4175,4175,0
20250102,142300,725258830,4175,4175,4175,4175,43
20250102,142200,725079305,4175,4175,4175,4170,326
20250102,142100,723719870,4175,4160,4175,4160,1446
20250102,142000,717693945,4160,4160,4160,4160,40
20250102,141900,717527545,4160,4145,4160,4145,191
20250102,141800,716734335,4155,4155,4160,4155,203
20250102,141700,715890865,4140,4140,4140,4140,0
20250102,141600,715890865,4140,4150,4150,4140,493
20250102,141500,713847530,4155,4150,4155,4145,44
20250102,141400,713664725,4155,4155,4155,4155,6
20250102,141300,713639795,4160,4160,4160,4160,1
20250102,141200,713635635,4160,4155,4160,4145,293
20250102,141100,712419400,4160,4160,4160,4160,0
20250102,141000,712419400,4160,4160,4160,4150,25
20250102,140900,712315460,4170,4165,4170,4165,788
20250102,140800,709033435,4170,4170,4170,4170,214
20250102,140700,708141055,4170,4170,4170,4170,0
20250102,140600,708141055,4170,4170,4170,4170,0
20250102,140500,708141055,4170,4170,4170,4165,15
20250102,140400,708078510,4170,4155,4170,4155,1937
20250102,140300,700005045,4170,4170,4170,4170,0
20250102,140200,700005045,4170,4170,4170,4170,0
20250102,140100,700005045,4170,4170,4170,4170,0
20250102,140000,700005045,4170,4150,4170,4150,2
20250102,135900,699996725,4170,4170,4170,4170,1
20250102,135800,699992555,4155,4155,4155,4155,50
20250102,135700,699784805,4170,4160,4170,4160,152
20250102,135600,699152475,4175,4175,4175,4175,103
20250102,135500,698722450,4165,4170,4175,4165,556
20250102,135400,696404425,4170,4165,4170,4165,127
20250102,135300,695875465,4175,4175,4175,4175,0
20250102,135200,695875465,4175,4165,4175,4165,102
20250102,135100,695450585,4165,4165,4165,4165,5
20250102,135000,695429760,4165,4160,4165,4160,1354
20250102,134900,689797070,4160,4160,4160,4160,11
20250102,134800,689751310,4160,4160,4160,4160,0
20250102,134700,689751310,4160,4160,4160,4160,30
20250102,134600,689626510,4160,4155,4160,4155,108
20250102,134500,689177265,4155,4155,4155,4155,201
20250102,134400,688342110,4155,4155,4155,4155,0
20250102,134300,688342110,4155,4160,4160,4155,52
20250102,134200,688126040,4155,4155,4155,4155,519
20250102,134100,685969595,4155,4155,4155,4150,114
20250102,134000,685495930,4155,4155,4155,4155,0
20250102,133900,685495930,4155,4145,4155,4145,2247
20250102,133800,676175715,4145,4130,4145,4130,12
20250102,133700,676126140,4130,4130,4130,4130,94
20250102,133600,675737920,4145,4145,4145,4145,0
20250102,133500,675737920,4145,4125,4145,4125,2
20250102,133400,675729650,4130,4130,4130,4130,1600
20250102,133300,669121650,4130,4135,4135,4130,4000
20250102,133200,652586575,4135,4135,4135,4135,118
20250102,133100,652098645,4150,4150,4150,4150,0
20250102,133000,652098645,4150,4150,4150,4150,0
20250102,132900,652098645,4150,4150,4150,4150,1
20250102,132800,652094495,4135,4135,4135,4135,3172
20250102,132700,638978275,4135,4135,4135,4135,0
20250102,132600,638978275,4135,4145,4145,4135,26
20250102,132500,638870750,4150,4140,4150,4140,49
20250102,132400,638667860,4140,4140,4140,4135,4
20250102,132300,638651305,4140,4145,4150,4140,543
20250102,132200,636403260,4145,4145,4145,4145,0
20250102,132100,636403260,4145,4145,4145,4145,50
20250102,132000,636196010,4150,4150,4150,4150,1
20250102,131900,636191860,4140,4140,4140,4140,0
20250102,131800,636191860,4140,4145,4145,4140,400
20250102,131700,634535210,4150,4150,4150,4150,1
20250102,131600,634531060,4150,4150,4150,4150,99
20250102,131500,634120210,4150,4150,4150,4150,1
20250102,131400,634116060,4155,4150,4155,4150,2
20250102,131300,634107755,4145,4145,4145,4145,1
20250102,131200,634103610,4155,4155,4155,4155,0
20250102,131100,634103610,4155,4150,4155,4150,700
20250102,131000,631196690,4150,4150,4150,4150,10
20250102,130900,631155190,4150,4150,4150,4150,0
20250102,130800,631155190,4150,4145,4150,4145,157
20250102,130700,630504415,4145,4145,4145,4145,6
20250102,130600,630479545,4150,4150,4150,4150,0
20250102,130500,630479545,4150,4150,4150,4150,0
20250102,130400,630479545,4150,4150,4150,4150,100
20250102,130300,630064545,4150,4135,4150,4135,7
20250102,130200,630035585,4150,4150,4150,4150,45
20250102,130100,629848835,4150,4135,4150,4135,205
20250102,130000,629001130,4150,4150,4150,4150,3
20250102,125900,628988680,4125,4135,4135,4125,489
20250102,125800,626969125,4155,4155,4155,4155,0
20250102,125700,626969125,4155,4140,4155,4135,501
20250102,125600,624896980,4160,4140,4160,4140,201
20250102,125500,624064820,4160,4150,4160,4140,501
20250102,125400,621989380,4160,4150,4160,4150,11
20250102,125300,621943720,4160,4160,4160,4160,0
20250102,125200,621943720,4160,4155,4160,4155,3
20250102,125100,621931245,4160,4145,4160,4145,1922
20250102,125000,613964525,4150,4150,4150,4145,581
20250102,124900,611553380,4160,4160,4160,4160,0
20250102,124800,611553380,4160,4150,4160,4150,60
20250102,124700,611304350,4160,4150,4160,4150,204
20250102,124600,610457700,4160,4160,4165,4150,1616
20250102,124500,603747095,4165,4180,4180,4160,249
20250102,124400,602709715,4180,4180,4180,4180,0
20250102,124300,602709715,4180,4180,4180,4180,238
20250102,124200,601714875,4180,4180,4180,4180,1
20250102,124100,601710695,4180,4180,4180,4180,226
20250102,124000,600766015,4180,4170,4180,4165,59
20250102,123900,600520115,4185,4175,4185,4175,93
20250102,123800,600131440,4185,4170,4185,4170,129
20250102,123700,599593475,4190,4175,4190,4175,241
20250102,123600,598587285,4175,4165,4175,4165,437
20250102,123500,596763880,4165,4160,4165,4160,126
20250102,123400,596239615,4160,4165,4165,4160,209
20250102,123300,595370125,4165,4155,4165,4155,465
20250102,123200,593437640,4155,4150,4155,4150,1147
20250102,123100,588674355,4150,4170,4170,4150,3928
20250102,123000,572351980,4155,4170,4170,4155,30
20250102,122900,572227210,4170,4155,4170,4155,747
20250102,122800,569117410,4170,4170,4170,4155,10
20250102,122700,569075740,4165,4170,4170,4165,1408
20250102,122600,563210325,4175,4175,4175,4175,5
20250102,122500,563189450,4175,4175,4175,4175,0
20250102,122400,563189450,4175,4175,4175,4175,0
20250102,122300,563189450,4175,4175,4175,4175,152
20250102,122200,562554850,4175,4175,4175,4175,0
20250102,122100,562554850,4175,4175,4175,4165,37
20250102,122000,562400385,4175,4165,4175,4165,101
20250102,121900,561979710,4175,4165,4175,4165,43
20250102,121800,561800595,4175,4175,4175,4175,0
20250102,121700,561800595,4175,4170,4175,4170,199
20250102,121600,560970755,4170,4170,4170,4170,1
20250102,121500,560966585,4155,4155,4155,4155,1
20250102,121400,560962430,4170,4170,4170,4150,2056
20250102,121300,552412730,4175,4175,4175,4170,329
20250102,121200,551039295,4175,4175,4175,4175,483
20250102,121100,549022770,4170,4170,4170,4170,86
20250102,121000,548664150,4170,4175,4175,4170,51
20250102,120900,548451475,4165,4165,4165,4165,109
20250102,120800,547997490,4175,4165,4175,4165,381
20250102,120700,546410615,4175,4175,4175,4160,278
20250102,120600,545253910,4165,4170,4175,4165,1748
20250102,120500,537973310,4175,4175,4175,4175,102
20250102,120400,537547460,4175,4175,4175,4175,2
20250102,120300,537539110,4175,4170,4175,4170,2
20250102,120200,537530765,4175,4170,4175,4170,241
20250102,120100,536525290,4175,4175,4175,4175,0
20250102,120000,536525290,4175,4160,4175,4160,280
20250102,115900,535360475,4175,4175,4175,4175,1
20250102,115800,535356300,4165,4185,4185,4165,3302
20250102,115700,521571155,4190,4190,4190,4190,100
20250102,115600,521152155,4200,4200,4200,4200,224
20250102,115500,520211355,4200,4200,4200,4200,3
20250102,115400,520198755,4200,4200,4200,4200,24
20250102,115300,520097955,4200,4200,4200,4195,234
20250102,115200,519115165,4200,4200,4200,4200,516
20250102,115100,516947965,4205,4195,4205,4195,694
20250102,115000,514032115,4180,4195,4195,4180,3
20250102,114900,514019560,4175,4200,4200,4175,206
20250102,114800,513155010,4200,4200,4200,4200,1
20250102,114700,513150810,4175,4200,4200,4175,317
20250102,114600,511819435,4200,4200,4200,4200,102
20250102,114500,511391035,4200,4200,4200,4170,760
20250102,114400,508208155,4200,4190,4200,4190,158
20250102,114300,507544625,4190,4180,4200,4180,903
20250102,114200,503764145,4200,4190,4205,4185,941
20250102,114100,499822290,4185,4185,4190,4180,607
20250102,114000,497283505,4185,4190,4190,4185,273
20250102,113900,496140140,4190,4170,4190,4170,888
20250102,113800,492428640,4180,4180,4180,4170,394
20250102,113700,490781740,4180,4180,4180,4170,231
20250102,113600,489816535,4180,4180,4180,4175,38
20250102,113500,489657875,4180,4185,4190,4180,862
20250102,113400,486048225,4185,4205,4205,4185,1175
20250102,113300,481126545,4205,4200,4205,4185,3432
20250102,113200,466714370,4200,4185,4200,4170,5090
20250102,113100,445371995,4185,4170,4185,4165,685
20250102,113000,442513985,4185,4180,4190,4175,367
20250102,112900,440978825,4180,4155,4180,4155,20488
20250102,112800,355796440,4145,4145,4155,4145,4346
20250102,112700,337776855,4145,4140,4145,4140,1344
20250102,112600,332212425,4140,4135,4145,4135,213
20250102,112500,331330600,4145,4145,4145,4145,0
20250102,112400,331330600,4145,4145,4145,4145,153
20250102,112300,330696415,4145,4135,4145,4135,478
20250102,112200,328717635,4135,4140,4145,4135,898
20250102,112100,325002905,4145,4145,4145,4145,20
20250102,112000,324920005,4145,4145,4145,4145,5
20250102,111900,324899280,4145,4145,4145,4140,1059
20250102,111800,320514515,4145,4140,4145,4140,274
20250102,111700,319380145,4140,4140,4140,4140,102
20250102,111600,318957865,4145,4145,4145,4145,0
20250102,111500,318957865,4145,4145,4145,4140,60
20250102,111400,318709235,4145,4140,4145,4135,393
20250102,111300,317082805,4145,4145,4145,4145,0
20250102,111200,317082805,4145,4145,4145,4145,190
20250102,111100,316295255,4145,4140,4145,4140,29
20250102,111000,316175100,4145,4145,4145,4145,3
20250102,110900,316162665,4145,4145,4145,4145,20
20250102,110800,316079765,4145,4145,4145,4145,3
20250102,110700,316067330,4145,4145,4145,4145,13
20250102,110600,316013445,4135,4145,4145,4135,164
20250102,110500,315335295,4145,4145,4145,4145,54
20250102,110400,315111465,4145,4140,4145,4140,134
20250102,110300,314556260,4145,4135,4145,4135,783
20250102,110200,311316220,4135,4130,4135,4115,857
20250102,110100,307774950,4135,4135,4135,4135,0
20250102,110000,307774950,4135,4135,4135,4135,32
20250102,105900,307642630,4110,4135,4135,4110,100
20250102,105800,307230380,4135,4135,4135,4135,250
20250102,105700,306196630,4135,4115,4135,4105,1391
20250102,105600,300481095,4110,4130,4130,4110,737
20250102,105500,297445755,4135,4130,4135,4130,314
20250102,105400,296148865,4135,4140,4140,4135,528
20250102,105300,293965465,4135,4130,4135,4110,318
20250102,105200,292655385,4130,4120,4130,4120,255
20250102,105100,291603550,4105,4125,4125,4105,2
20250102,105000,291595320,4100,4110,4125,4100,54
20250102,104900,291373285,4110,4110,4110,4110,280
20250102,104800,290222485,4110,4110,4110,4100,1499
20250102,104700,284061860,4120,4120,4120,4120,10
20250102,104600,284020660,4120,4110,4120,4105,314
20250102,104500,282730620,4110,4105,4110,4100,18
20250102,104400,282656670,4100,4115,4115,4100,2627
20250102,104300,271866765,4115,4120,4120,4110,293
20250102,104200,270661510,4120,4125,4125,4120,401
20250102,104100,269008385,4125,4125,4125,4125,21
20250102,104000,268921760,4125,4135,4135,4105,246
20250102,103900,267910915,4135,4135,4135,4135,21
20250102,103800,267824080,4135,4135,4135,4135,50
20250102,103700,267617330,4135,4110,4135,4110,615
20250102,103600,265081780,4110,4105,4110,4105,103
20250102,103500,264658905,4125,4115,4125,4100,3357
20250102,103400,250884605,4115,4130,4130,4115,444
20250102,103300,249053705,4135,4130,4135,4130,7
20250102,103200,249024785,4140,4140,4140,4140,0
20250102,103100,249024785,4140,4115,4145,4110,833
20250102,103000,245597100,4145,4145,4150,4120,535
20250102,102900,243380580,4145,4130,4145,4130,958
20250102,102800,239419835,4125,4125,4125,4100,487
20250102,102700,237411755,4125,4155,4155,4100,1909
20250102,102600,229569805,4155,4155,4160,4110,5666
20250102,102500,206185615,4160,4155,4160,4140,2529
20250102,102400,195668375,4160,4155,4160,4155,155
20250102,102300,195024345,4135,4155,4155,4135,460
20250102,102200,193118045,4160,4155,4160,4140,1409
20250102,102100,187273025,4155,4130,4155,4130,614
20250102,102000,184723490,4130,4140,4160,4130,3325
20250102,101900,170924290,4130,4140,4145,4130,391
20250102,101800,169305800,4140,4140,4140,4120,2236
20250102,101700,160085540,4140,4145,4145,4125,129
20250102,101600,159552750,4145,4130,4145,4130,4943
20250102,101500,139102250,4130,4120,4130,4120,514
20250102,101400,136982420,4120,4110,4120,4110,629
20250102,101300,134396075,4110,4105,4110,4075,409
20250102,101200,132717160,4100,4070,4100,4070,474
20250102,101100,130774180,4100,4080,4100,4070,1151
20250102,101000,126081750,4085,4095,4100,4085,729
20250102,100900,123096115,4100,4095,4100,4080,935
20250102,100800,119268045,4095,4080,4095,4070,588
20250102,100700,116867115,4090,4080,4090,4070,509
20250102,100600,114790385,4070,4055,4080,4055,11189
20250102,100500,69288340,4060,4060,4060,4055,1780
20250102,100400,62061765,4060,4060,4060,4055,488
20250102,100300,60080985,4060,4055,4070,4015,1533
20250102,100200,53897530,4055,4045,4060,4045,634
20250102,100100,51327805,4055,4060,4060,4005,4520
20250102,100000,33128575,4010,4070,4070,4010,8159