stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,204200,1057759315,4185,4185,4185,4185,1677
20250103,204100,1057759315,4185,4185,4185,4185,0
20250103,204000,1057759315,4185,4185,4185,4185,0
20250103,203900,1057759315,4185,4185,4185,4185,0
20250103,203800,1057759315,4185,4185,4185,4185,0
20250103,203700,1057759315,4185,4185,4185,4185,0
20250103,203600,1057759315,4185,4185,4185,4185,0
20250103,203500,1057759315,4185,4185,4185,4185,0
20250103,203400,1057759315,4185,4185,4185,4185,0
20250103,203300,1057759315,4185,4185,4185,4185,0
20250103,203200,1057759315,4185,4185,4185,4185,0
20250103,203100,1057759315,4185,4185,4185,4185,0
20250103,203000,1057759315,4185,4185,4185,4185,0
20250103,202900,1057759315,4185,4185,4185,4185,0
20250103,202800,1057759315,4185,4185,4185,4185,0
20250103,202700,1057759315,4185,4185,4185,4185,0
20250103,202600,1057759315,4185,4185,4185,4185,0
20250103,202500,1057759315,4185,4185,4185,4185,0
20250103,202400,1057759315,4185,4185,4185,4185,0
20250103,202300,1057759315,4185,4185,4185,4185,0
20250103,202200,1057759315,4185,4185,4185,4185,0
20250103,202100,1057759315,4185,4185,4185,4185,0
20250103,202000,1057759315,4185,4185,4185,4185,0
20250103,201900,1057759315,4185,4185,4185,4185,0
20250103,201800,1057759315,4185,4185,4185,4185,0
20250103,201700,1057759315,4185,4185,4185,4185,0
20250103,201600,1057759315,4185,4185,4185,4185,0
20250103,201500,1057759315,4185,4185,4185,4185,0
20250103,201400,1057759315,4185,4185,4185,4185,0
20250103,201300,1057759315,4185,4185,4185,4185,0
20250103,201200,1057759315,4185,4185,4185,4185,1677
20250103,201100,1057759315,4185,4185,4185,4185,0
20250103,201000,1057759315,4185,4185,4185,4185,0
20250103,200900,1057759315,4185,4185,4185,4185,0
20250103,200800,1057759315,4185,4185,4185,4185,0
20250103,200700,1057759315,4185,4185,4185,4185,0
20250103,200600,1057759315,4185,4185,4185,4185,0
20250103,200500,1057759315,4185,4185,4185,4185,0
20250103,200400,1057759315,4185,4185,4185,4185,0
20250103,200300,1057759315,4185,4185,4185,4185,0
20250103,200200,1057759315,4185,4185,4185,4185,0
20250103,200100,1057759315,4185,4185,4185,4185,0
20250103,200000,1057759315,4185,4185,4185,4185,0
20250103,195900,1057759315,4185,4185,4185,4185,0
20250103,195800,1057759315,4185,4185,4185,4185,0
20250103,195700,1057759315,4185,4185,4185,4185,0
20250103,195600,1057759315,4185,4185,4185,4185,0
20250103,195500,1057759315,4185,4185,4185,4185,0
20250103,195400,1057759315,4185,4185,4185,4185,0
20250103,195300,1057759315,4185,4185,4185,4185,0
20250103,195200,1057759315,4185,4185,4185,4185,0
20250103,195100,1057759315,4185,4185,4185,4185,0
20250103,195000,1057759315,4185,4185,4185,4185,0
20250103,194900,1057759315,4185,4185,4185,4185,0
20250103,194800,1057759315,4185,4185,4185,4185,0
20250103,194700,1057759315,4185,4185,4185,4185,0
20250103,194600,1057759315,4185,4185,4185,4185,0
20250103,194500,1057759315,4185,4185,4185,4185,0
20250103,194400,1057759315,4185,4185,4185,4185,0
20250103,194300,1057759315,4185,4185,4185,4185,0
20250103,194200,1057759315,4185,4185,4185,4185,1677
20250103,194100,1057759315,4185,4185,4185,4185,0
20250103,194000,1057759315,4185,4185,4185,4185,0
20250103,193900,1057759315,4185,4185,4185,4185,0
20250103,193800,1057759315,4185,4185,4185,4185,0
20250103,193700,1057759315,4185,4185,4185,4185,0
20250103,193600,1057759315,4185,4185,4185,4185,0
20250103,193500,1057759315,4185,4185,4185,4185,0
20250103,193400,1057759315,4185,4185,4185,4185,0
20250103,193300,1057759315,4185,4185,4185,4185,0
20250103,193200,1057759315,4185,4185,4185,4185,0
20250103,193100,1057759315,4185,4185,4185,4185,0
20250103,193000,1057759315,4185,4185,4185,4185,0
20250103,192900,1057759315,4185,4185,4185,4185,0
20250103,192800,1057759315,4185,4185,4185,4185,0
20250103,192700,1057759315,4185,4185,4185,4185,0
20250103,192600,1057759315,4185,4185,4185,4185,0
20250103,192500,1057759315,4185,4185,4185,4185,0
20250103,192400,1057759315,4185,4185,4185,4185,0
20250103,192300,1057759315,4185,4185,4185,4185,0
20250103,192200,1057759315,4185,4185,4185,4185,0
20250103,192100,1057759315,4185,4185,4185,4185,0
20250103,192000,1057759315,4185,4185,4185,4185,0
20250103,191900,1057759315,4185,4185,4185,4185,0
20250103,191800,1057759315,4185,4185,4185,4185,0
20250103,191700,1057759315,4185,4185,4185,4185,0
20250103,191600,1057759315,4185,4185,4185,4185,0
20250103,191500,1057759315,4185,4185,4185,4185,0
20250103,191400,1057759315,4185,4185,4185,4185,0
20250103,191300,1057759315,4185,4185,4185,4185,0
20250103,191200,1057759315,4185,4185,4185,4185,1677
20250103,191100,1057759315,4185,4185,4185,4185,0
20250103,191000,1057759315,4185,4185,4185,4185,0
20250103,190900,1057759315,4185,4185,4185,4185,0
20250103,190800,1057759315,4185,4185,4185,4185,0
20250103,190700,1057759315,4185,4185,4185,4185,0
20250103,190600,1057759315,4185,4185,4185,4185,0
20250103,190500,1057759315,4185,4185,4185,4185,0
20250103,190400,1057759315,4185,4185,4185,4185,0
20250103,190300,1057759315,4185,4185,4185,4185,0
20250103,190200,1057759315,4185,4185,4185,4185,0
20250103,190100,1057759315,4185,4185,4185,4185,0
20250103,190000,1057759315,4185,4185,4185,4185,0
20250103,185900,1057759315,4185,4185,4185,4185,0
20250103,185800,1057759315,4185,4185,4185,4185,0
20250103,185700,1057759315,4185,4185,4185,4185,0
20250103,185600,1057759315,4185,4185,4185,4185,0
20250103,185500,1057759315,4185,4185,4185,4185,0
20250103,185400,1057759315,4185,4185,4185,4185,0
20250103,185300,1057759315,4185,4185,4185,4185,0
20250103,185200,1057759315,4185,4185,4185,4185,0
20250103,185100,1057759315,4185,4185,4185,4185,0
20250103,185000,1057759315,4185,4185,4185,4185,0
20250103,184900,1057759315,4185,4185,4185,4185,0
20250103,184800,1057759315,4185,4185,4185,4185,0
20250103,184700,1057759315,4185,4185,4185,4185,0
20250103,184600,1057759315,4185,4185,4185,4185,0
20250103,184500,1057759315,4185,4185,4185,4185,0
20250103,184400,1057759315,4185,4185,4185,4185,0
20250103,184300,1057759315,4185,4185,4185,4185,0
20250103,184200,1057759315,4185,4185,4185,4185,1677
20250103,184100,1057759315,4185,4185,4185,4185,0
20250103,184000,1057759315,4185,4185,4185,4185,0
20250103,183900,1057759315,4185,4185,4185,4185,0
20250103,183800,1057759315,4185,4185,4185,4185,0
20250103,183700,1057759315,4185,4185,4185,4185,0
20250103,183600,1057759315,4185,4185,4185,4185,0
20250103,183500,1057759315,4185,4185,4185,4185,0
20250103,183400,1057759315,4185,4185,4185,4185,0
20250103,183300,1057759315,4185,4185,4185,4185,0
20250103,183200,1057759315,4185,4185,4185,4185,0
20250103,183100,1057759315,4185,4185,4185,4185,0
20250103,183000,1057759315,4185,4185,4185,4185,0
20250103,182900,1057759315,4185,4185,4185,4185,0
20250103,182800,1057759315,4185,4185,4185,4185,0
20250103,182700,1057759315,4185,4185,4185,4185,0
20250103,182600,1057759315,4185,4185,4185,4185,0
20250103,182500,1057759315,4185,4185,4185,4185,0
20250103,182400,1057759315,4185,4185,4185,4185,0
20250103,182300,1057759315,4185,4185,4185,4185,0
20250103,182200,1057759315,4185,4185,4185,4185,0
20250103,182100,1057759315,4185,4185,4185,4185,0
20250103,182000,1057759315,4185,4185,4185,4185,0
20250103,181900,1057759315,4185,4185,4185,4185,0
20250103,181800,1057759315,4185,4185,4185,4185,0
20250103,181700,1057759315,4185,4185,4185,4185,0
20250103,181600,1057759315,4185,4185,4185,4185,0
20250103,181500,1057759315,4185,4185,4185,4185,0
20250103,181400,1057759315,4185,4185,4185,4185,0
20250103,181300,1057759315,4185,4185,4185,4185,0
20250103,181200,1057759315,4185,4185,4185,4185,1677
20250103,181100,1057759315,4185,4185,4185,4185,0
20250103,181000,1057759315,4185,4185,4185,4185,0
20250103,180900,1057759315,4185,4185,4185,4185,0
20250103,180800,1057759315,4185,4185,4185,4185,0
20250103,180700,1057759315,4185,4185,4185,4185,0
20250103,180600,1057759315,4185,4185,4185,4185,0
20250103,180500,1057759315,4185,4185,4185,4185,0
20250103,180400,1057759315,4185,4185,4185,4185,0
20250103,180300,1057759315,4185,4185,4185,4185,0
20250103,180200,1057759315,4185,4185,4185,4185,0
20250103,180100,1057759315,4185,4185,4185,4185,0
20250103,180000,1057759315,4185,4185,4185,4185,0
20250103,175900,1057759315,4185,4185,4185,4185,0
20250103,175800,1057759315,4185,4185,4185,4185,0
20250103,175700,1057759315,4185,4185,4185,4185,0
20250103,175600,1057759315,4185,4185,4185,4185,0
20250103,175500,1057759315,4185,4185,4185,4185,0
20250103,175400,1057759315,4185,4185,4185,4185,0
20250103,175300,1057759315,4185,4185,4185,4185,0
20250103,175200,1057759315,4185,4185,4185,4185,0
20250103,175100,1057759315,4185,4185,4185,4185,0
20250103,175000,1057759315,4185,4185,4185,4185,0
20250103,174900,1057759315,4185,4185,4185,4185,0
20250103,174800,1057759315,4185,4185,4185,4185,0
20250103,174700,1057759315,4185,4185,4185,4185,0
20250103,174600,1057759315,4185,4185,4185,4185,0
20250103,174500,1057759315,4185,4185,4185,4185,0
20250103,174400,1057759315,4185,4185,4185,4185,0
20250103,174300,1057759315,4185,4185,4185,4185,0
20250103,174200,1057759315,4185,4185,4185,4185,1677
20250103,174100,1057759315,4185,4185,4185,4185,0
20250103,174000,1057759315,4185,4185,4185,4185,0
20250103,173900,1057759315,4185,4185,4185,4185,0
20250103,173800,1057759315,4185,4185,4185,4185,0
20250103,173700,1057759315,4185,4185,4185,4185,0
20250103,173600,1057759315,4185,4185,4185,4185,0
20250103,173500,1057759315,4185,4185,4185,4185,0
20250103,173400,1057759315,4185,4185,4185,4185,0
20250103,173300,1057759315,4185,4185,4185,4185,0
20250103,173200,1057759315,4185,4185,4185,4185,0
20250103,173100,1057759315,4185,4185,4185,4185,0
20250103,173000,1057759315,4185,4185,4185,4185,0
20250103,172900,1057759315,4185,4185,4185,4185,0
20250103,172800,1057759315,4185,4185,4185,4185,0
20250103,172700,1057759315,4185,4185,4185,4185,0
20250103,172600,1057759315,4185,4185,4185,4185,0
20250103,172500,1057759315,4185,4185,4185,4185,0
20250103,172400,1057759315,4185,4185,4185,4185,0
20250103,172300,1057759315,4185,4185,4185,4185,0
20250103,172200,1057759315,4185,4185,4185,4185,0
20250103,172100,1057759315,4185,4185,4185,4185,0
20250103,172000,1057759315,4185,4185,4185,4185,0
20250103,171900,1057759315,4185,4185,4185,4185,0
20250103,171800,1057759315,4185,4185,4185,4185,0
20250103,171700,1057759315,4185,4185,4185,4185,0
20250103,171600,1057759315,4185,4185,4185,4185,0
20250103,171500,1057759315,4185,4185,4185,4185,0
20250103,171400,1057759315,4185,4185,4185,4185,0
20250103,171300,1057759315,4185,4185,4185,4185,0
20250103,171200,1057759315,4185,4185,4185,4185,1677
20250103,171100,1057759315,4185,4185,4185,4185,0
20250103,171000,1057759315,4185,4185,4185,4185,0
20250103,170900,1057759315,4185,4185,4185,4185,0
20250103,170800,1057759315,4185,4185,4185,4185,0
20250103,170700,1057759315,4185,4185,4185,4185,0
20250103,170600,1057759315,4185,4185,4185,4185,0
20250103,170500,1057759315,4185,4185,4185,4185,0
20250103,170400,1057759315,4185,4185,4185,4185,0
20250103,170300,1057759315,4185,4185,4185,4185,0
20250103,170200,1057759315,4185,4185,4185,4185,0
20250103,170100,1057759315,4185,4185,4185,4185,0
20250103,170000,1057759315,4185,4185,4185,4185,0
20250103,165900,1057759315,4185,4185,4185,4185,0
20250103,165800,1057759315,4185,4185,4185,4185,0
20250103,165700,1057759315,4185,4185,4185,4185,0
20250103,165600,1057759315,4185,4185,4185,4185,0
20250103,165500,1057759315,4185,4185,4185,4185,0
20250103,165400,1057759315,4185,4185,4185,4185,0
20250103,165300,1057759315,4185,4185,4185,4185,0
20250103,165200,1057759315,4185,4185,4185,4185,0
20250103,165100,1057759315,4185,4185,4185,4185,0
20250103,165000,1057759315,4185,4185,4185,4185,0
20250103,164900,1057759315,4185,4185,4185,4185,0
20250103,164800,1057759315,4185,4185,4185,4185,0
20250103,164700,1057759315,4185,4185,4185,4185,0
20250103,164600,1057759315,4185,4185,4185,4185,0
20250103,164500,1057759315,4185,4185,4185,4185,0
20250103,164400,1057759315,4185,4185,4185,4185,0
20250103,164300,1057759315,4185,4185,4185,4185,0
20250103,164200,1057759315,4185,4185,4185,4185,1677
20250103,164100,1057759315,4185,4185,4185,4185,0
20250103,164000,1057759315,4185,4185,4185,4185,0
20250103,163900,1057759315,4185,4185,4185,4185,0
20250103,163800,1057759315,4185,4185,4185,4185,0
20250103,163700,1057759315,4185,4185,4185,4185,0
20250103,163600,1057759315,4185,4185,4185,4185,0
20250103,163500,1057759315,4185,4185,4185,4185,0
20250103,163400,1057759315,4185,4185,4185,4185,0
20250103,163300,1057759315,4185,4185,4185,4185,0
20250103,163200,1057759315,4185,4185,4185,4185,0
20250103,163100,1057759315,4185,4185,4185,4185,0
20250103,163000,1057759315,4185,4185,4185,4185,0
20250103,162900,1057759315,4185,4185,4185,4185,0
20250103,162800,1057759315,4185,4185,4185,4185,0
20250103,162700,1057759315,4185,4185,4185,4185,0
20250103,162600,1057759315,4185,4185,4185,4185,0
20250103,162500,1057759315,4185,4185,4185,4185,0
20250103,162400,1057759315,4185,4185,4185,4185,0
20250103,162300,1057759315,4185,4185,4185,4185,0
20250103,162200,1057759315,4185,4185,4185,4185,0
20250103,162100,1057759315,4185,4185,4185,4185,0
20250103,162000,1057759315,4185,4185,4185,4185,0
20250103,161900,1057759315,4185,4185,4185,4185,0
20250103,161800,1057759315,4185,4185,4185,4185,0
20250103,161700,1057759315,4185,4185,4185,4185,0
20250103,161600,1057759315,4185,4185,4185,4185,0
20250103,161500,1057759315,4185,4185,4185,4185,0
20250103,161400,1057759315,4185,4185,4185,4185,0
20250103,161300,1057759315,4185,4185,4185,4185,0
20250103,161200,1057759315,4185,4185,4185,4185,1677
20250103,161100,1057759315,4185,4185,4185,4185,0
20250103,161000,1057759315,4185,4185,4185,4185,0
20250103,160900,1057759315,4185,4185,4185,4185,0
20250103,160800,1057759315,4185,4185,4185,4185,0
20250103,160700,1057759315,4185,4185,4185,4185,0
20250103,160600,1057759315,4185,4185,4185,4185,0
20250103,160500,1057759315,4185,4185,4185,4185,0
20250103,160400,1057759315,4185,4185,4185,4185,0
20250103,160300,1057759315,4185,4185,4185,4185,0
20250103,160200,1057759315,4185,4185,4185,4185,0
20250103,160100,1057759315,4185,4185,4185,4185,0
20250103,160000,1057759315,4185,4185,4185,4185,0
20250103,155900,1057759315,4185,4185,4185,4185,0
20250103,155800,1057759315,4185,4185,4185,4185,0
20250103,155700,1057759315,4185,4185,4185,4185,0
20250103,155600,1057759315,4185,4185,4185,4185,0
20250103,155500,1057759315,4185,4185,4185,4185,0
20250103,155400,1057759315,4185,4185,4185,4185,0
20250103,155300,1057759315,4185,4185,4185,4185,0
20250103,155200,1057759315,4185,4185,4185,4185,0
20250103,155100,1057759315,4185,4185,4185,4185,0
20250103,155000,1057759315,4185,4185,4185,4185,0
20250103,154900,1057759315,4185,4185,4185,4185,0
20250103,154800,1057759315,4185,4185,4185,4185,0
20250103,154700,1057759315,4185,4185,4185,4185,0
20250103,154600,1057759315,4185,4185,4185,4185,0
20250103,154500,1057759315,4185,4185,4185,4185,0
20250103,154400,1057759315,4185,4185,4185,4185,0
20250103,154300,1057759315,4185,4185,4185,4185,0
20250103,154200,1057759315,4185,4185,4185,4185,1677
20250103,154100,1057759315,4185,4185,4185,4185,0
20250103,154000,1057759315,4185,4185,4185,4185,0
20250103,153900,1057759315,4185,4185,4185,4185,0
20250103,153800,1057759315,4185,4185,4185,4185,0
20250103,153700,1057759315,4185,4185,4185,4185,0
20250103,153600,1057759315,4185,4185,4185,4185,0
20250103,153500,1057759315,4185,4185,4185,4185,0
20250103,153400,1057759315,4185,4185,4185,4185,0
20250103,153300,1057759315,4185,4185,4185,4185,0
20250103,153200,1057759315,4185,4185,4185,4185,0
20250103,153100,1057759315,4185,4185,4185,4185,0
20250103,153000,1057759315,4185,4185,4185,4185,1677
20250103,152900,1050741070,4195,4195,4195,4195,0
20250103,152800,1050741070,4195,4195,4195,4195,0
20250103,152700,1050741070,4195,4195,4195,4195,0
20250103,152600,1050741070,4195,4195,4195,4195,0
20250103,152500,1050741070,4195,4195,4195,4195,0
20250103,152400,1050741070,4195,4195,4195,4195,0
20250103,152300,1050741070,4195,4195,4195,4195,0
20250103,152200,1050741070,4195,4195,4195,4195,0
20250103,152100,1050741070,4195,4195,4195,4195,0
20250103,152000,1050741070,4195,4195,4195,4195,0
20250103,151900,1050741070,4195,4180,4195,4175,2286
20250103,151800,1041191920,4180,4180,4180,4180,500
20250103,151700,1039101920,4185,4180,4185,4180,302
20250103,151600,1037839550,4195,4180,4195,4180,51
20250103,151500,1037626355,4200,4190,4200,4180,956
20250103,151400,1033625895,4200,4200,4200,4200,30
20250103,151300,1033499895,4200,4180,4200,4180,404
20250103,151200,1031811095,4200,4200,4200,4180,1031
20250103,151100,1027500595,4200,4200,4200,4200,1
20250103,151000,1027496395,4200,4195,4200,4195,942
20250103,150900,1023543950,4195,4200,4205,4195,309
20250103,150800,1022244830,4205,4200,4205,4200,803
20250103,150700,1018871975,4200,4200,4200,4200,32
20250103,150600,1018737575,4200,4200,4200,4200,16
20250103,150500,1018670375,4205,4200,4205,4200,1714
20250103,150400,1011470490,4200,4195,4200,4195,869
20250103,150300,1007824600,4200,4200,4200,4200,284
20250103,150200,1006631800,4200,4195,4200,4195,868
20250103,150100,1002990105,4200,4185,4200,4185,1106
20250103,150000,998359905,4200,4200,4200,4200,0
20250103,145900,998359905,4200,4195,4200,4185,2493
20250103,145800,987902570,4195,4195,4195,4195,165
20250103,145700,987210395,4195,4185,4195,4185,11
20250103,145600,987164340,4195,4195,4195,4195,0
20250103,145500,987164340,4195,4195,4195,4195,51
20250103,145400,986950395,4195,4190,4195,4190,379
20250103,145300,985361715,4190,4195,4195,4190,51
20250103,145200,985147775,4195,4195,4195,4195,0
20250103,145100,985147775,4195,4195,4195,4195,3
20250103,145000,985135190,4195,4195,4195,4195,0
20250103,144900,985135190,4195,4195,4195,4195,51
20250103,144800,984921245,4190,4190,4190,4190,681
20250103,144700,982067855,4190,4190,4195,4190,107
20250103,144600,981619035,4195,4180,4195,4180,12
20250103,144500,981568795,4180,4190,4190,4180,122
20250103,144400,981057635,4190,4180,4190,4175,1755
20250103,144300,973730490,4190,4190,4190,4190,2
20250103,144200,973722110,4185,4185,4185,4185,81
20250103,144100,973383125,4190,4190,4190,4190,0
20250103,144000,973383125,4190,4190,4190,4190,0
20250103,143900,973383125,4190,4190,4190,4190,0
20250103,143800,973383125,4190,4165,4190,4165,3016
20250103,143700,960821385,4195,4170,4195,4165,52
20250103,143600,960604590,4165,4195,4195,4165,6002
20250103,143500,935603435,4165,4195,4195,4165,4507
20250103,143400,916792330,4195,4190,4195,4190,4241
20250103,143300,899021180,4190,4190,4190,4190,147
20250103,143200,898405250,4185,4190,4190,4185,3509
20250103,143100,883719205,4190,4185,4190,4185,1662
20250103,143000,876763730,4185,4180,4185,4180,240
20250103,142900,875760525,4185,4185,4185,4185,0
20250103,142800,875760525,4185,4185,4185,4185,2
20250103,142700,875752155,4185,4185,4185,4185,167
20250103,142600,875053260,4185,4185,4185,4185,0
20250103,142500,875053260,4185,4185,4185,4185,0
20250103,142400,875053260,4185,4185,4185,4185,287
20250103,142300,873852165,4185,4170,4185,4170,6780
20250103,142200,845574810,4170,4175,4180,4170,196
20250103,142100,844756510,4180,4180,4180,4180,5
20250103,142000,844735610,4180,4180,4180,4175,102
20250103,141900,844309750,4180,4180,4180,4180,1
20250103,141800,844305570,4180,4180,4180,4180,0
20250103,141700,844305570,4180,4180,4180,4180,0
20250103,141600,844305570,4180,4180,4180,4180,6
20250103,141500,844280490,4180,4170,4180,4170,202
20250103,141400,843438130,4180,4180,4180,4180,50
20250103,141300,843229130,4180,4170,4180,4170,12
20250103,141200,843179070,4185,4185,4185,4185,0
20250103,141100,843179070,4185,4185,4185,4185,0
20250103,141000,843179070,4185,4170,4185,4170,7
20250103,140900,843149865,4185,4185,4185,4185,1
20250103,140800,843145680,4190,4190,4190,4190,5
20250103,140700,843124730,4190,4190,4190,4190,0
20250103,140600,843124730,4190,4180,4190,4180,65
20250103,140500,842853020,4190,4185,4190,4185,945
20250103,140400,838898180,4180,4180,4180,4180,4
20250103,140300,838881460,4180,4175,4180,4175,235
20250103,140200,837900330,4180,4185,4185,4180,249
20250103,140100,836858385,4185,4185,4185,4185,0
20250103,140000,836858385,4185,4185,4185,4185,348
20250103,135900,835402005,4185,4185,4185,4185,2
20250103,135800,835393635,4190,4190,4190,4190,0
20250103,135700,835393635,4190,4190,4190,4190,0
20250103,135600,835393635,4190,4190,4190,4190,50
20250103,135500,835184135,4190,4190,4190,4190,0
20250103,135400,835184135,4190,4190,4190,4190,0
20250103,135300,835184135,4190,4180,4190,4180,1024
20250103,135200,830894395,4180,4175,4180,4175,11
20250103,135100,830848465,4190,4180,4190,4180,3
20250103,135000,830835910,4175,4175,4175,4175,205
20250103,134900,829980035,4175,4175,4175,4175,0
20250103,134800,829980035,4175,4170,4175,4170,998
20250103,134700,825818370,4170,4165,4170,4165,8
20250103,134600,825785045,4165,4165,4170,4165,6
20250103,134500,825760040,4160,4155,4160,4155,357
20250103,134400,824276420,4155,4160,4160,4155,112
20250103,134300,823811005,4170,4170,4170,4170,1
20250103,134200,823806835,4180,4180,4180,4180,0
20250103,134100,823806835,4180,4180,4180,4180,0
20250103,134000,823806835,4180,4165,4180,4160,3964
20250103,133900,807300180,4165,4165,4165,4165,682
20250103,133800,804459650,4190,4190,4190,4165,734
20250103,133700,801399095,4165,4180,4180,4165,4202
20250103,133600,783888670,4195,4190,4195,4180,915
20250103,133500,780058745,4195,4195,4195,4195,4
20250103,133400,780041965,4190,4190,4190,4190,2
20250103,133300,780033585,4195,4195,4195,4195,161
20250103,133200,779358190,4195,4195,4195,4195,0
20250103,133100,779358190,4195,4195,4195,4195,100
20250103,133000,778938690,4190,4195,4195,4190,252
20250103,132900,777882055,4195,4195,4195,4195,4
20250103,132800,777865275,4195,4195,4195,4195,2
20250103,132700,777856885,4190,4195,4195,4190,15
20250103,132600,777793965,4200,4200,4200,4200,149
20250103,132500,777168165,4200,4200,4200,4200,20
20250103,132400,777084165,4200,4200,4200,4200,1
20250103,132300,777079965,4200,4200,4200,4200,246
20250103,132200,776046765,4200,4200,4200,4200,4
20250103,132100,776029965,4200,4200,4200,4200,11
20250103,132000,775983765,4195,4200,4200,4195,260
20250103,131900,774892905,4200,4200,4200,4200,0
20250103,131800,774892905,4200,4195,4200,4195,167
20250103,131700,774192335,4195,4195,4195,4195,0
20250103,131600,774192335,4195,4195,4195,4195,217
20250103,131500,773282020,4195,4195,4195,4195,0
20250103,131400,773282020,4195,4195,4195,4195,0
20250103,131300,773282020,4195,4195,4195,4195,50
20250103,131200,773072270,4195,4195,4195,4195,47
20250103,131100,772875105,4195,4195,4195,4195,20
20250103,131000,772791205,4195,4185,4195,4185,1135
20250103,130900,768041210,4195,4190,4195,4185,4001
20250103,130800,751292110,4190,4195,4195,4190,167
20250103,130700,750591550,4195,4195,4195,4195,1
20250103,130600,750587355,4200,4200,4200,4200,0
20250103,130500,750587355,4200,4200,4200,4200,0
20250103,130400,750587355,4200,4200,4200,4200,214
20250103,130300,749688555,4200,4200,4200,4200,0
20250103,130200,749688555,4200,4200,4200,4200,0
20250103,130100,749688555,4200,4200,4200,4200,1
20250103,130000,749684355,4200,4195,4200,4195,11
20250103,125900,749638160,4200,4200,4200,4200,0
20250103,125800,749638160,4200,4200,4200,4200,0
20250103,125700,749638160,4200,4200,4200,4200,0
20250103,125600,749638160,4200,4200,4200,4200,0
20250103,125500,749638160,4200,4195,4200,4195,2
20250103,125400,749629765,4200,4200,4200,4200,400
20250103,125300,747949765,4200,4190,4200,4190,2
20250103,125200,747941375,4200,4195,4200,4195,525
20250103,125100,745738835,4190,4190,4190,4190,100
20250103,125000,745319835,4195,4195,4195,4190,94
20250103,124900,744925920,4200,4200,4200,4200,1
20250103,124800,744921720,4190,4190,4190,4190,215
20250103,124700,744020870,4200,4200,4200,4200,0
20250103,124600,744020870,4200,4200,4200,4200,0
20250103,124500,744020870,4200,4190,4200,4190,2
20250103,124400,744012480,4200,4200,4200,4200,200
20250103,124300,743172480,4200,4200,4200,4200,1
20250103,124200,743168280,4200,4195,4200,4195,4221
20250103,124100,725446150,4195,4195,4195,4195,0
20250103,124000,725446150,4195,4195,4195,4195,0
20250103,123900,725446150,4195,4195,4195,4195,1
20250103,123800,725441955,4195,4190,4195,4190,101
20250103,123700,725018760,4190,4195,4195,4190,10
20250103,123600,724976830,4190,4190,4190,4190,4
20250103,123500,724960070,4195,4195,4195,4195,50
20250103,123400,724750320,4195,4195,4195,4190,302
20250103,123300,723484780,4195,4195,4195,4195,0
20250103,123200,723484780,4195,4195,4195,4195,0
20250103,123100,723484780,4195,4190,4195,4190,17
20250103,123000,723413540,4190,4190,4190,4190,1
20250103,122900,723409350,4195,4195,4195,4195,0
20250103,122800,723409350,4195,4195,4195,4195,0
20250103,122700,723409350,4195,4195,4195,4195,20
20250103,122600,723325450,4195,4190,4195,4190,3
20250103,122500,723312870,4195,4185,4195,4185,2
20250103,122400,723304490,4185,4185,4185,4185,1
20250103,122300,723300305,4195,4195,4195,4195,0
20250103,122200,723300305,4195,4185,4195,4185,4
20250103,122100,723283545,4185,4185,4185,4185,100
20250103,122000,722865045,4195,4185,4195,4185,146
20250103,121900,722252590,4195,4195,4200,4195,3
20250103,121800,722240000,4200,4185,4200,4185,78
20250103,121700,721913030,4200,4185,4200,4185,26
20250103,121600,721804190,4200,4185,4200,4185,145
20250103,121500,721195205,4205,4205,4205,4205,2
20250103,121400,721186795,4185,4195,4195,4185,49
20250103,121300,720981715,4205,4205,4205,4205,8
20250103,121200,720948075,4205,4205,4205,4205,13
20250103,121100,720893410,4185,4200,4205,4185,3050
20250103,121000,708097525,4205,4195,4205,4195,726
20250103,120900,705049675,4195,4195,4195,4195,99
20250103,120800,704634370,4200,4200,4200,4200,1
20250103,120700,704630170,4205,4205,4205,4205,0
20250103,120600,704630170,4205,4205,4205,4205,3
20250103,120500,704617555,4205,4205,4205,4205,0
20250103,120400,704617555,4205,4205,4205,4205,229
20250103,120300,703654610,4210,4200,4210,4200,512
20250103,120200,701501695,4210,4210,4210,4210,0
20250103,120100,701501695,4210,4210,4210,4210,75
20250103,120000,701185945,4210,4210,4210,4210,1
20250103,115900,701181735,4210,4200,4210,4200,2704
20250103,115800,689814410,4195,4190,4205,4190,1455
20250103,115700,683709160,4190,4185,4190,4185,267
20250103,115600,682591750,4185,4180,4185,4180,640
20250103,115500,679916445,4180,4180,4180,4180,100
20250103,115400,679498445,4180,4180,4180,4180,620
20250103,115300,676906845,4180,4180,4180,4180,124
20250103,115200,676388525,4180,4170,4180,4170,2001
20250103,115100,668024355,4180,4180,4180,4180,0
20250103,115000,668024355,4180,4180,4180,4180,0
20250103,114900,668024355,4180,4180,4180,4180,20
20250103,114800,667940755,4180,4180,4180,4180,60
20250103,114700,667689955,4180,4180,4180,4180,1
20250103,114600,667685775,4180,4180,4180,4180,132
20250103,114500,667134015,4180,4180,4180,4180,0
20250103,114400,667134015,4180,4180,4180,4180,11
20250103,114300,667088035,4180,4180,4180,4180,10
20250103,114200,667046235,4180,4180,4180,4180,1
20250103,114100,667042055,4180,4175,4180,4175,8239
20250103,114000,632644225,4175,4175,4175,4175,1
20250103,113900,632640050,4175,4175,4175,4175,0
20250103,113800,632640050,4175,4175,4175,4175,0
20250103,113700,632640050,4175,4175,4175,4170,36
20250103,113600,632489755,4175,4165,4175,4165,1251
20250103,113500,627279330,4175,4175,4175,4175,26
20250103,113400,627170780,4175,4175,4175,4175,11
20250103,113300,627124855,4175,4175,4175,4175,0
20250103,113200,627124855,4175,4175,4175,4175,0
20250103,113100,627124855,4175,4175,4175,4175,0
20250103,113000,627124855,4175,4170,4175,4155,577
20250103,112900,624726250,4170,4165,4170,4155,722
20250103,112800,621721985,4170,4175,4175,4170,357
20250103,112700,620233290,4175,4175,4175,4175,10
20250103,112600,620191540,4175,4175,4175,4175,0
20250103,112500,620191540,4175,4175,4175,4175,42
20250103,112400,620016190,4175,4170,4175,4170,785
20250103,112300,616742730,4180,4170,4180,4170,3094
20250103,112200,603840740,4180,4180,4180,4180,0
20250103,112100,603840740,4180,4175,4180,4175,1356
20250103,112000,598179425,4180,4180,4180,4180,0
20250103,111900,598179425,4180,4175,4180,4175,368
20250103,111800,596642990,4175,4170,4175,4170,2167
20250103,111700,587606575,4170,4160,4170,4160,2620
20250103,111600,576707310,4160,4155,4160,4155,1213
20250103,111500,571667240,4155,4155,4155,4155,123
20250103,111400,571156175,4155,4150,4155,4150,2195
20250103,111300,562046340,4150,4150,4150,4150,3
20250103,111200,562033890,4150,4150,4150,4150,0
20250103,111100,562033890,4150,4140,4150,4135,3783
20250103,111000,546354420,4145,4145,4145,4145,1
20250103,110900,546350275,4135,4135,4135,4135,2220
20250103,110800,537170575,4145,4145,4145,4145,10
20250103,110700,537129125,4145,4145,4145,4145,20
20250103,110600,537046225,4145,4140,4145,4140,414
20250103,110500,535332260,4140,4140,4140,4140,0
20250103,110400,535332260,4140,4135,4140,4125,5011
20250103,110300,514661770,4140,4140,4140,4140,35
20250103,110200,514516870,4140,4140,4140,4140,511
20250103,110100,512401330,4135,4135,4135,4135,600
20250103,110000,509920330,4135,4135,4135,4135,748
20250103,105900,506827350,4135,4125,4135,4125,806
20250103,105800,503502290,4130,4130,4130,4130,41
20250103,105700,503332960,4130,4135,4135,4130,164
20250103,105600,502655580,4135,4135,4135,4135,0
20250103,105500,502655580,4135,4125,4135,4125,215
20250103,105400,501768385,4125,4135,4135,4125,13
20250103,105300,501714690,4130,4130,4130,4130,2
20250103,105200,501706430,4135,4135,4135,4135,19
20250103,105100,501627865,4125,4130,4130,4125,6608
20250103,105000,474356595,4130,4130,4130,4130,0
20250103,104900,474356595,4130,4130,4130,4130,2
20250103,104800,474348335,4140,4130,4140,4130,655
20250103,104700,471642035,4140,4140,4140,4140,550
20250103,104600,469365035,4145,4145,4145,4145,0
20250103,104500,469365035,4145,4130,4145,4125,517
20250103,104400,467229795,4135,4135,4135,4130,995
20250103,104300,463120285,4135,4135,4135,4130,106
20250103,104200,462682000,4130,4135,4135,4130,4467
20250103,104100,444229930,4135,4145,4145,4135,210
20250103,104000,443361360,4135,4130,4145,4130,32
20250103,103900,443229035,4135,4135,4135,4135,3147
20250103,103800,430216190,4145,4140,4145,4140,1012
20250103,103700,426026500,4140,4145,4145,4140,69
20250103,103600,425740520,4145,4145,4145,4145,1
20250103,103500,425736375,4140,4145,4145,4140,67
20250103,103400,425458935,4140,4145,4145,4135,152
20250103,103300,424830145,4135,4145,4145,4135,60
20250103,103200,424581695,4140,4145,4145,4135,4079
20250103,103100,407694595,4145,4140,4145,4140,6
20250103,103000,407669730,4155,4155,4155,4155,0
20250103,102900,407669730,4155,4150,4155,4145,570
20250103,102800,405302565,4150,4140,4150,4140,30
20250103,102700,405178265,4150,4150,4150,4140,82
20250103,102600,404838165,4150,4150,4150,4150,1
20250103,102500,404834015,4130,4150,4150,4125,4894
20250103,102400,384615810,4140,4145,4155,4140,5984
20250103,102300,359839405,4145,4145,4155,4140,1004
20250103,102200,355677810,4155,4145,4155,4145,3
20250103,102100,355665365,4155,4155,4155,4145,440
20250103,102000,353841535,4155,4155,4155,4155,2
20250103,101900,353833225,4155,4155,4155,4155,0
20250103,101800,353833225,4155,4155,4155,4155,41
20250103,101700,353662870,4155,4145,4155,4140,701
20250103,101600,350760685,4155,4155,4155,4155,1
20250103,101500,350756530,4155,4155,4155,4155,3
20250103,101400,350744065,4155,4155,4155,4140,3187
20250103,101300,337533925,4160,4145,4170,4145,5018
20250103,101200,316709070,4145,4145,4145,4140,265
20250103,101100,315610665,4145,4150,4150,4140,242
20250103,101000,314608110,4145,4160,4160,4140,3180
20250103,100900,301425160,4160,4155,4160,4155,1071
20250103,100800,296975150,4155,4155,4155,4155,1317
20250103,100700,291503015,4155,4155,4155,4155,0
20250103,100600,291503015,4155,4155,4155,4155,420
20250103,100500,289757915,4155,4155,4155,4145,56
20250103,100400,289525765,4145,4145,4155,4145,180
20250103,100300,288779655,4155,4150,4155,4150,143
20250103,100200,288186200,4140,4160,4160,4140,5716
20250103,100100,264460075,4160,4160,4160,4155,75
20250103,100000,264148195,4160,4160,4160,4160,267
20250103,095900,263037475,4160,4160,4160,4160,15
20250103,095800,262975075,4160,4160,4160,4160,2
20250103,095700,262966755,4155,4160,4160,4155,139
20250103,095600,262389160,4160,4160,4160,4160,0
20250103,095500,262389160,4160,4160,4170,4150,312
20250103,095400,261092970,4155,4155,4155,4155,572
20250103,095300,258716310,4145,4150,4155,4145,644
20250103,095200,256046475,4150,4150,4150,4150,318
20250103,095100,254726775,4145,4150,4150,4145,248
20250103,095000,253698780,4150,4145,4150,4145,2
20250103,094900,253690485,4145,4145,4145,4145,203
20250103,094800,252849050,4150,4145,4150,4145,728
20250103,094700,249831380,4150,4150,4150,4150,2
20250103,094600,249823080,4145,4150,4155,4145,1939
20250103,094500,241774720,4155,4160,4160,4150,1466
20250103,094400,235684990,4160,4160,4160,4160,6
20250103,094300,235660030,4160,4170,4170,4160,72
20250103,094200,235360500,4170,4170,4170,4170,12
20250103,094100,235310460,4170,4170,4170,4155,1106
20250103,094000,230710190,4170,4170,4170,4170,10
20250103,093900,230668490,4165,4160,4170,4160,18
20250103,093800,230593535,4160,4170,4170,4160,52
20250103,093700,230376705,4170,4165,4170,4165,252
20250103,093600,229327115,4165,4155,4165,4155,293
20250103,093500,228109690,4155,4160,4165,4155,459
20250103,093400,226201485,4165,4145,4165,4145,1901
20250103,093300,218321820,4160,4160,4160,4140,3467
20250103,093200,203930815,4165,4160,4165,4155,1154
20250103,093100,199131410,4160,4165,4170,4155,837
20250103,093000,195649980,4165,4175,4180,4165,263
20250103,092900,194553735,4175,4165,4175,4165,1399
20250103,092800,188720660,4165,4165,4165,4165,40
20250103,092700,188554060,4165,4165,4165,4155,1055
20250103,092600,184162515,4165,4160,4165,4155,10
20250103,092500,184120885,4155,4155,4155,4145,989
20250103,092400,180019185,4160,4160,4160,4150,544
20250103,092300,177756815,4160,4150,4160,4150,4351
20250103,092200,159700145,4160,4180,4180,4155,5738
20250103,092100,135819295,4165,4165,4180,4165,808
20250103,092000,132453915,4165,4185,4185,4165,6
20250103,091900,132428905,4165,4190,4190,4165,201
20250103,091800,131591065,4170,4180,4200,4165,2219
20250103,091700,122340165,4185,4180,4200,4180,863
20250103,091600,118728265,4200,4200,4200,4170,11
20250103,091500,118682095,4170,4170,4195,4170,831
20250103,091400,115198675,4195,4175,4195,4160,2200
20250103,091300,106030870,4175,4175,4200,4175,915
20250103,091200,102196895,4175,4200,4200,4175,1022
20250103,091100,97915780,4180,4195,4200,4180,64
20250103,091000,97647370,4180,4185,4195,4180,228
20250103,090900,96691665,4190,4175,4190,4155,2126
20250103,090800,87823220,4180,4195,4195,4175,424
20250103,090700,86051430,4180,4180,4180,4180,225
20250103,090600,85110930,4180,4150,4180,4150,89
20250103,090500,84741490,4150,4195,4205,4150,3640
20250103,090400,69612880,4150,4205,4205,4150,524
20250103,090300,67430340,4165,4175,4215,4165,1659
20250103,090200,60497395,4185,4195,4225,4185,3548
20250103,090100,45628985,4200,4230,4235,4200,3937
20250103,090000,29055235,4220,4240,4240,4215,6872