stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,204200,546614835,4225,4225,4225,4225,3900
20250108,204100,546614835,4225,4225,4225,4225,0
20250108,204000,546614835,4225,4225,4225,4225,0
20250108,203900,546614835,4225,4225,4225,4225,0
20250108,203800,546614835,4225,4225,4225,4225,0
20250108,203700,546614835,4225,4225,4225,4225,0
20250108,203600,546614835,4225,4225,4225,4225,0
20250108,203500,546614835,4225,4225,4225,4225,0
20250108,203400,546614835,4225,4225,4225,4225,0
20250108,203300,546614835,4225,4225,4225,4225,0
20250108,203200,546614835,4225,4225,4225,4225,0
20250108,203100,546614835,4225,4225,4225,4225,0
20250108,203000,546614835,4225,4225,4225,4225,0
20250108,202900,546614835,4225,4225,4225,4225,0
20250108,202800,546614835,4225,4225,4225,4225,0
20250108,202700,546614835,4225,4225,4225,4225,0
20250108,202600,546614835,4225,4225,4225,4225,0
20250108,202500,546614835,4225,4225,4225,4225,0
20250108,202400,546614835,4225,4225,4225,4225,0
20250108,202300,546614835,4225,4225,4225,4225,0
20250108,202200,546614835,4225,4225,4225,4225,0
20250108,202100,546614835,4225,4225,4225,4225,0
20250108,202000,546614835,4225,4225,4225,4225,0
20250108,201900,546614835,4225,4225,4225,4225,0
20250108,201800,546614835,4225,4225,4225,4225,0
20250108,201700,546614835,4225,4225,4225,4225,0
20250108,201600,546614835,4225,4225,4225,4225,0
20250108,201500,546614835,4225,4225,4225,4225,0
20250108,201400,546614835,4225,4225,4225,4225,0
20250108,201300,546614835,4225,4225,4225,4225,0
20250108,201200,546614835,4225,4225,4225,4225,3900
20250108,201100,546614835,4225,4225,4225,4225,0
20250108,201000,546614835,4225,4225,4225,4225,0
20250108,200900,546614835,4225,4225,4225,4225,0
20250108,200800,546614835,4225,4225,4225,4225,0
20250108,200700,546614835,4225,4225,4225,4225,0
20250108,200600,546614835,4225,4225,4225,4225,0
20250108,200500,546614835,4225,4225,4225,4225,0
20250108,200400,546614835,4225,4225,4225,4225,0
20250108,200300,546614835,4225,4225,4225,4225,0
20250108,200200,546614835,4225,4225,4225,4225,0
20250108,200100,546614835,4225,4225,4225,4225,0
20250108,200000,546614835,4225,4225,4225,4225,0
20250108,195900,546614835,4225,4225,4225,4225,0
20250108,195800,546614835,4225,4225,4225,4225,0
20250108,195700,546614835,4225,4225,4225,4225,0
20250108,195600,546614835,4225,4225,4225,4225,0
20250108,195500,546614835,4225,4225,4225,4225,0
20250108,195400,546614835,4225,4225,4225,4225,0
20250108,195300,546614835,4225,4225,4225,4225,0
20250108,195200,546614835,4225,4225,4225,4225,0
20250108,195100,546614835,4225,4225,4225,4225,0
20250108,195000,546614835,4225,4225,4225,4225,0
20250108,194900,546614835,4225,4225,4225,4225,0
20250108,194800,546614835,4225,4225,4225,4225,0
20250108,194700,546614835,4225,4225,4225,4225,0
20250108,194600,546614835,4225,4225,4225,4225,0
20250108,194500,546614835,4225,4225,4225,4225,0
20250108,194400,546614835,4225,4225,4225,4225,0
20250108,194300,546614835,4225,4225,4225,4225,0
20250108,194200,546614835,4225,4225,4225,4225,3900
20250108,194100,546614835,4225,4225,4225,4225,0
20250108,194000,546614835,4225,4225,4225,4225,0
20250108,193900,546614835,4225,4225,4225,4225,0
20250108,193800,546614835,4225,4225,4225,4225,0
20250108,193700,546614835,4225,4225,4225,4225,0
20250108,193600,546614835,4225,4225,4225,4225,0
20250108,193500,546614835,4225,4225,4225,4225,0
20250108,193400,546614835,4225,4225,4225,4225,0
20250108,193300,546614835,4225,4225,4225,4225,0
20250108,193200,546614835,4225,4225,4225,4225,0
20250108,193100,546614835,4225,4225,4225,4225,0
20250108,193000,546614835,4225,4225,4225,4225,0
20250108,192900,546614835,4225,4225,4225,4225,0
20250108,192800,546614835,4225,4225,4225,4225,0
20250108,192700,546614835,4225,4225,4225,4225,0
20250108,192600,546614835,4225,4225,4225,4225,0
20250108,192500,546614835,4225,4225,4225,4225,0
20250108,192400,546614835,4225,4225,4225,4225,0
20250108,192300,546614835,4225,4225,4225,4225,0
20250108,192200,546614835,4225,4225,4225,4225,0
20250108,192100,546614835,4225,4225,4225,4225,0
20250108,192000,546614835,4225,4225,4225,4225,0
20250108,191900,546614835,4225,4225,4225,4225,0
20250108,191800,546614835,4225,4225,4225,4225,0
20250108,191700,546614835,4225,4225,4225,4225,0
20250108,191600,546614835,4225,4225,4225,4225,0
20250108,191500,546614835,4225,4225,4225,4225,0
20250108,191400,546614835,4225,4225,4225,4225,0
20250108,191300,546614835,4225,4225,4225,4225,0
20250108,191200,546614835,4225,4225,4225,4225,3900
20250108,191100,546614835,4225,4225,4225,4225,0
20250108,191000,546614835,4225,4225,4225,4225,0
20250108,190900,546614835,4225,4225,4225,4225,0
20250108,190800,546614835,4225,4225,4225,4225,0
20250108,190700,546614835,4225,4225,4225,4225,0
20250108,190600,546614835,4225,4225,4225,4225,0
20250108,190500,546614835,4225,4225,4225,4225,0
20250108,190400,546614835,4225,4225,4225,4225,0
20250108,190300,546614835,4225,4225,4225,4225,0
20250108,190200,546614835,4225,4225,4225,4225,0
20250108,190100,546614835,4225,4225,4225,4225,0
20250108,190000,546614835,4225,4225,4225,4225,0
20250108,185900,546614835,4225,4225,4225,4225,0
20250108,185800,546614835,4225,4225,4225,4225,0
20250108,185700,546614835,4225,4225,4225,4225,0
20250108,185600,546614835,4225,4225,4225,4225,0
20250108,185500,546614835,4225,4225,4225,4225,0
20250108,185400,546614835,4225,4225,4225,4225,0
20250108,185300,546614835,4225,4225,4225,4225,0
20250108,185200,546614835,4225,4225,4225,4225,0
20250108,185100,546614835,4225,4225,4225,4225,0
20250108,185000,546614835,4225,4225,4225,4225,0
20250108,184900,546614835,4225,4225,4225,4225,0
20250108,184800,546614835,4225,4225,4225,4225,0
20250108,184700,546614835,4225,4225,4225,4225,0
20250108,184600,546614835,4225,4225,4225,4225,0
20250108,184500,546614835,4225,4225,4225,4225,0
20250108,184400,546614835,4225,4225,4225,4225,0
20250108,184300,546614835,4225,4225,4225,4225,0
20250108,184200,546614835,4225,4225,4225,4225,3900
20250108,184100,546614835,4225,4225,4225,4225,0
20250108,184000,546614835,4225,4225,4225,4225,0
20250108,183900,546614835,4225,4225,4225,4225,0
20250108,183800,546614835,4225,4225,4225,4225,0
20250108,183700,546614835,4225,4225,4225,4225,0
20250108,183600,546614835,4225,4225,4225,4225,0
20250108,183500,546614835,4225,4225,4225,4225,0
20250108,183400,546614835,4225,4225,4225,4225,0
20250108,183300,546614835,4225,4225,4225,4225,0
20250108,183200,546614835,4225,4225,4225,4225,0
20250108,183100,546614835,4225,4225,4225,4225,0
20250108,183000,546614835,4225,4225,4225,4225,0
20250108,182900,546614835,4225,4225,4225,4225,0
20250108,182800,546614835,4225,4225,4225,4225,0
20250108,182700,546614835,4225,4225,4225,4225,0
20250108,182600,546614835,4225,4225,4225,4225,0
20250108,182500,546614835,4225,4225,4225,4225,0
20250108,182400,546614835,4225,4225,4225,4225,0
20250108,182300,546614835,4225,4225,4225,4225,0
20250108,182200,546614835,4225,4225,4225,4225,0
20250108,182100,546614835,4225,4225,4225,4225,0
20250108,182000,546614835,4225,4225,4225,4225,0
20250108,181900,546614835,4225,4225,4225,4225,0
20250108,181800,546614835,4225,4225,4225,4225,0
20250108,181700,546614835,4225,4225,4225,4225,0
20250108,181600,546614835,4225,4225,4225,4225,0
20250108,181500,546614835,4225,4225,4225,4225,0
20250108,181400,546614835,4225,4225,4225,4225,0
20250108,181300,546614835,4225,4225,4225,4225,0
20250108,181200,546614835,4225,4225,4225,4225,3900
20250108,181100,546614835,4225,4225,4225,4225,0
20250108,181000,546614835,4225,4225,4225,4225,0
20250108,180900,546614835,4225,4225,4225,4225,0
20250108,180800,546614835,4225,4225,4225,4225,0
20250108,180700,546614835,4225,4225,4225,4225,0
20250108,180600,546614835,4225,4225,4225,4225,0
20250108,180500,546614835,4225,4225,4225,4225,0
20250108,180400,546614835,4225,4225,4225,4225,0
20250108,180300,546614835,4225,4225,4225,4225,0
20250108,180200,546614835,4225,4225,4225,4225,0
20250108,180100,546614835,4225,4225,4225,4225,0
20250108,180000,546614835,4225,4225,4225,4225,0
20250108,175900,546614835,4225,4225,4225,4225,0
20250108,175800,546614835,4225,4225,4225,4225,0
20250108,175700,546614835,4225,4225,4225,4225,0
20250108,175600,546614835,4225,4225,4225,4225,0
20250108,175500,546614835,4225,4225,4225,4225,0
20250108,175400,546614835,4225,4225,4225,4225,0
20250108,175300,546614835,4225,4225,4225,4225,0
20250108,175200,546614835,4225,4225,4225,4225,0
20250108,175100,546614835,4225,4225,4225,4225,0
20250108,175000,546614835,4225,4225,4225,4225,0
20250108,174900,546614835,4225,4225,4225,4225,0
20250108,174800,546614835,4225,4225,4225,4225,0
20250108,174700,546614835,4225,4225,4225,4225,0
20250108,174600,546614835,4225,4225,4225,4225,0
20250108,174500,546614835,4225,4225,4225,4225,0
20250108,174400,546614835,4225,4225,4225,4225,0
20250108,174300,546614835,4225,4225,4225,4225,0
20250108,174200,546614835,4225,4225,4225,4225,3900
20250108,174100,546614835,4225,4225,4225,4225,0
20250108,174000,546614835,4225,4225,4225,4225,0
20250108,173900,546614835,4225,4225,4225,4225,0
20250108,173800,546614835,4225,4225,4225,4225,0
20250108,173700,546614835,4225,4225,4225,4225,0
20250108,173600,546614835,4225,4225,4225,4225,0
20250108,173500,546614835,4225,4225,4225,4225,0
20250108,173400,546614835,4225,4225,4225,4225,0
20250108,173300,546614835,4225,4225,4225,4225,0
20250108,173200,546614835,4225,4225,4225,4225,0
20250108,173100,546614835,4225,4225,4225,4225,0
20250108,173000,546614835,4225,4225,4225,4225,0
20250108,172900,546614835,4225,4225,4225,4225,0
20250108,172800,546614835,4225,4225,4225,4225,0
20250108,172700,546614835,4225,4225,4225,4225,0
20250108,172600,546614835,4225,4225,4225,4225,0
20250108,172500,546614835,4225,4225,4225,4225,0
20250108,172400,546614835,4225,4225,4225,4225,0
20250108,172300,546614835,4225,4225,4225,4225,0
20250108,172200,546614835,4225,4225,4225,4225,0
20250108,172100,546614835,4225,4225,4225,4225,0
20250108,172000,546614835,4225,4225,4225,4225,0
20250108,171900,546614835,4225,4225,4225,4225,0
20250108,171800,546614835,4225,4225,4225,4225,0
20250108,171700,546614835,4225,4225,4225,4225,0
20250108,171600,546614835,4225,4225,4225,4225,0
20250108,171500,546614835,4225,4225,4225,4225,0
20250108,171400,546614835,4225,4225,4225,4225,0
20250108,171300,546614835,4225,4225,4225,4225,0
20250108,171200,546614835,4225,4225,4225,4225,3900
20250108,171100,546614835,4225,4225,4225,4225,0
20250108,171000,546614835,4225,4225,4225,4225,0
20250108,170900,546614835,4225,4225,4225,4225,0
20250108,170800,546614835,4225,4225,4225,4225,0
20250108,170700,546614835,4225,4225,4225,4225,0
20250108,170600,546614835,4225,4225,4225,4225,0
20250108,170500,546614835,4225,4225,4225,4225,0
20250108,170400,546614835,4225,4225,4225,4225,0
20250108,170300,546614835,4225,4225,4225,4225,0
20250108,170200,546614835,4225,4225,4225,4225,0
20250108,170100,546614835,4225,4225,4225,4225,0
20250108,170000,546614835,4225,4225,4225,4225,0
20250108,165900,546614835,4225,4225,4225,4225,0
20250108,165800,546614835,4225,4225,4225,4225,0
20250108,165700,546614835,4225,4225,4225,4225,0
20250108,165600,546614835,4225,4225,4225,4225,0
20250108,165500,546614835,4225,4225,4225,4225,0
20250108,165400,546614835,4225,4225,4225,4225,0
20250108,165300,546614835,4225,4225,4225,4225,0
20250108,165200,546614835,4225,4225,4225,4225,0
20250108,165100,546614835,4225,4225,4225,4225,0
20250108,165000,546614835,4225,4225,4225,4225,0
20250108,164900,546614835,4225,4225,4225,4225,0
20250108,164800,546614835,4225,4225,4225,4225,0
20250108,164700,546614835,4225,4225,4225,4225,0
20250108,164600,546614835,4225,4225,4225,4225,0
20250108,164500,546614835,4225,4225,4225,4225,0
20250108,164400,546614835,4225,4225,4225,4225,0
20250108,164300,546614835,4225,4225,4225,4225,0
20250108,164200,546614835,4225,4225,4225,4225,3900
20250108,164100,546614835,4225,4225,4225,4225,0
20250108,164000,546614835,4225,4225,4225,4225,0
20250108,163900,546614835,4225,4225,4225,4225,0
20250108,163800,546614835,4225,4225,4225,4225,0
20250108,163700,546614835,4225,4225,4225,4225,0
20250108,163600,546614835,4225,4225,4225,4225,0
20250108,163500,546614835,4225,4225,4225,4225,0
20250108,163400,546614835,4225,4225,4225,4225,0
20250108,163300,546614835,4225,4225,4225,4225,0
20250108,163200,546614835,4225,4225,4225,4225,0
20250108,163100,546614835,4225,4225,4225,4225,0
20250108,163000,546614835,4225,4225,4225,4225,0
20250108,162900,546614835,4225,4225,4225,4225,0
20250108,162800,546614835,4225,4225,4225,4225,0
20250108,162700,546614835,4225,4225,4225,4225,0
20250108,162600,546614835,4225,4225,4225,4225,0
20250108,162500,546614835,4225,4225,4225,4225,0
20250108,162400,546614835,4225,4225,4225,4225,0
20250108,162300,546614835,4225,4225,4225,4225,0
20250108,162200,546614835,4225,4225,4225,4225,0
20250108,162100,546614835,4225,4225,4225,4225,0
20250108,162000,546614835,4225,4225,4225,4225,0
20250108,161900,546614835,4225,4225,4225,4225,0
20250108,161800,546614835,4225,4225,4225,4225,0
20250108,161700,546614835,4225,4225,4225,4225,0
20250108,161600,546614835,4225,4225,4225,4225,0
20250108,161500,546614835,4225,4225,4225,4225,0
20250108,161400,546614835,4225,4225,4225,4225,0
20250108,161300,546614835,4225,4225,4225,4225,0
20250108,161200,546614835,4225,4225,4225,4225,3900
20250108,161100,546614835,4225,4225,4225,4225,0
20250108,161000,546614835,4225,4225,4225,4225,0
20250108,160900,546614835,4225,4225,4225,4225,0
20250108,160800,546614835,4225,4225,4225,4225,0
20250108,160700,546614835,4225,4225,4225,4225,0
20250108,160600,546614835,4225,4225,4225,4225,0
20250108,160500,546614835,4225,4225,4225,4225,0
20250108,160400,546614835,4225,4225,4225,4225,0
20250108,160300,546614835,4225,4225,4225,4225,0
20250108,160200,546614835,4225,4225,4225,4225,0
20250108,160100,546614835,4225,4225,4225,4225,0
20250108,160000,546614835,4225,4225,4225,4225,0
20250108,155900,546614835,4225,4225,4225,4225,0
20250108,155800,546614835,4225,4225,4225,4225,0
20250108,155700,546614835,4225,4225,4225,4225,0
20250108,155600,546614835,4225,4225,4225,4225,0
20250108,155500,546614835,4225,4225,4225,4225,0
20250108,155400,546614835,4225,4225,4225,4225,0
20250108,155300,546614835,4225,4225,4225,4225,0
20250108,155200,546614835,4225,4225,4225,4225,0
20250108,155100,546614835,4225,4225,4225,4225,0
20250108,155000,546614835,4225,4225,4225,4225,0
20250108,154900,546614835,4225,4225,4225,4225,0
20250108,154800,546614835,4225,4225,4225,4225,0
20250108,154700,546614835,4225,4225,4225,4225,0
20250108,154600,546614835,4225,4225,4225,4225,0
20250108,154500,546614835,4225,4225,4225,4225,0
20250108,154400,546614835,4225,4225,4225,4225,0
20250108,154300,546614835,4225,4225,4225,4225,0
20250108,154200,546614835,4225,4225,4225,4225,3900
20250108,154100,546614835,4225,4225,4225,4225,0
20250108,154000,546614835,4225,4225,4225,4225,0
20250108,153900,546614835,4225,4225,4225,4225,0
20250108,153800,546614835,4225,4225,4225,4225,0
20250108,153700,546614835,4225,4225,4225,4225,0
20250108,153600,546614835,4225,4225,4225,4225,0
20250108,153500,546614835,4225,4225,4225,4225,0
20250108,153400,546614835,4225,4225,4225,4225,0
20250108,153300,546614835,4225,4225,4225,4225,0
20250108,153200,546614835,4225,4225,4225,4225,0
20250108,153100,546614835,4225,4225,4225,4225,0
20250108,153000,546614835,4225,4225,4225,4225,3900
20250108,152900,530137335,4240,4240,4240,4240,0
20250108,152800,530137335,4240,4240,4240,4240,0
20250108,152700,530137335,4240,4240,4240,4240,0
20250108,152600,530137335,4240,4240,4240,4240,0
20250108,152500,530137335,4240,4240,4240,4240,0
20250108,152400,530137335,4240,4240,4240,4240,0
20250108,152300,530137335,4240,4240,4240,4240,0
20250108,152200,530137335,4240,4240,4240,4240,0
20250108,152100,530137335,4240,4240,4240,4240,0
20250108,152000,530137335,4240,4240,4240,4240,0
20250108,151900,530137335,4240,4240,4240,4240,2
20250108,151800,530128855,4240,4235,4240,4235,6
20250108,151700,530103440,4240,4240,4240,4240,17
20250108,151600,530031360,4240,4240,4240,4240,24
20250108,151500,529929600,4235,4240,4240,4235,159
20250108,151400,529255485,4240,4240,4240,4240,0
20250108,151300,529255485,4240,4240,4240,4240,0
20250108,151200,529255485,4240,4240,4240,4240,3
20250108,151100,529242765,4240,4240,4240,4240,0
20250108,151000,529242765,4240,4240,4240,4240,1
20250108,150900,529238525,4235,4230,4235,4230,541
20250108,150800,526947455,4235,4235,4235,4235,0
20250108,150700,526947455,4235,4235,4235,4235,0
20250108,150600,526947455,4235,4235,4235,4235,23
20250108,150500,526850050,4235,4235,4235,4235,50
20250108,150400,526638300,4235,4235,4235,4235,100
20250108,150300,526214800,4235,4235,4235,4235,300
20250108,150200,524944300,4235,4235,4235,4235,1
20250108,150100,524940065,4245,4245,4245,4245,3
20250108,150000,524927330,4245,4245,4245,4245,0
20250108,145900,524927330,4245,4245,4245,4245,0
20250108,145800,524927330,4245,4245,4245,4245,0
20250108,145700,524927330,4245,4245,4245,4245,0
20250108,145600,524927330,4245,4240,4245,4240,67
20250108,145500,524643245,4240,4240,4245,4240,32
20250108,145400,524507560,4245,4245,4245,4245,1
20250108,145300,524503315,4245,4235,4245,4235,5
20250108,145200,524482120,4235,4240,4240,4235,255
20250108,145100,523402165,4245,4240,4245,4240,24
20250108,145000,523300340,4250,4250,4250,4250,1
20250108,144900,523296090,4250,4250,4250,4250,0
20250108,144800,523296090,4250,4250,4250,4250,1
20250108,144700,523291840,4245,4250,4250,4245,2575
20250108,144600,512360900,4250,4245,4250,4245,152
20250108,144500,511715650,4245,4240,4245,4240,1830
20250108,144400,503956445,4240,4235,4240,4235,474
20250108,144300,501949035,4235,4235,4235,4235,30
20250108,144200,501821985,4240,4240,4240,4230,111
20250108,144100,501352345,4240,4235,4240,4235,78
20250108,144000,501022005,4235,4230,4235,4225,38
20250108,143900,500861305,4230,4230,4230,4230,10
20250108,143800,500819005,4230,4230,4230,4230,10
20250108,143700,500776705,4230,4235,4235,4230,455
20250108,143600,498850550,4230,4230,4230,4230,152
20250108,143500,498207590,4230,4230,4230,4230,32
20250108,143400,498072230,4230,4230,4235,4230,518
20250108,143300,495881085,4230,4230,4230,4230,1111
20250108,143200,491181555,4235,4235,4235,4235,11
20250108,143100,491134970,4235,4235,4235,4235,0
20250108,143000,491134970,4235,4235,4235,4235,0
20250108,142900,491134970,4235,4235,4235,4235,0
20250108,142800,491134970,4235,4240,4240,4235,155
20250108,142700,490478540,4240,4240,4240,4240,0
20250108,142600,490478540,4240,4240,4240,4240,0
20250108,142500,490478540,4240,4240,4240,4240,0
20250108,142400,490478540,4240,4240,4240,4240,1
20250108,142300,490474300,4240,4235,4240,4235,635
20250108,142200,487785070,4240,4240,4240,4240,2
20250108,142100,487776590,4240,4240,4240,4240,0
20250108,142000,487776590,4240,4240,4240,4240,0
20250108,141900,487776590,4240,4240,4240,4240,19
20250108,141800,487696030,4240,4235,4240,4230,1400
20250108,141700,481769985,4240,4240,4240,4240,0
20250108,141600,481769985,4240,4240,4240,4240,0
20250108,141500,481769985,4240,4240,4240,4235,261
20250108,141400,480664345,4240,4240,4240,4240,0
20250108,141300,480664345,4240,4240,4240,4240,1
20250108,141200,480660105,4240,4230,4240,4230,734
20250108,141100,477552160,4235,4235,4235,4235,0
20250108,141000,477552160,4235,4235,4235,4235,0
20250108,140900,477552160,4235,4235,4235,4235,10
20250108,140800,477509810,4235,4230,4235,4230,8
20250108,140700,477475940,4230,4230,4235,4230,1243
20250108,140600,472218045,4230,4225,4230,4225,3
20250108,140500,472205365,4230,4220,4230,4220,4
20250108,140400,472188475,4230,4225,4230,4225,1944
20250108,140300,463971355,4230,4225,4230,4225,532
20250108,140200,461723545,4230,4225,4230,4225,1312
20250108,140100,456180285,4225,4225,4225,4225,2
20250108,140000,456171835,4225,4225,4225,4225,1
20250108,135900,456167610,4230,4230,4230,4230,1
20250108,135800,456163380,4230,4230,4230,4230,0
20250108,135700,456163380,4230,4230,4230,4230,0
20250108,135600,456163380,4230,4225,4230,4225,6
20250108,135500,456138020,4225,4230,4230,4225,1483
20250108,135400,449870160,4230,4230,4230,4230,0
20250108,135300,449870160,4230,4230,4230,4230,0
20250108,135200,449870160,4230,4230,4230,4230,0
20250108,135100,449870160,4230,4225,4230,4225,3
20250108,135000,449857480,4225,4225,4225,4225,270
20250108,134900,448716730,4230,4225,4230,4225,521
20250108,134800,446515500,4225,4225,4225,4225,110
20250108,134700,446050750,4230,4225,4230,4225,222
20250108,134600,445112795,4230,4225,4230,4225,87
20250108,134500,444745210,4225,4225,4225,4225,0
20250108,134400,444745210,4225,4225,4225,4225,100
20250108,134300,444322710,4225,4230,4230,4225,100
20250108,134200,443900160,4225,4230,4230,4225,432
20250108,134100,442074950,4225,4230,4230,4225,1874
20250108,134000,434147935,4235,4235,4235,4235,1
20250108,133900,434143700,4230,4230,4230,4230,2
20250108,133800,434135240,4235,4235,4235,4235,0
20250108,133700,434135240,4235,4235,4235,4235,1
20250108,133600,434131005,4235,4235,4235,4235,6
20250108,133500,434105595,4230,4230,4230,4230,501
20250108,133400,431986365,4235,4235,4235,4235,20
20250108,133300,431901665,4235,4230,4235,4230,185
20250108,133200,431118815,4235,4235,4235,4235,0
20250108,133100,431118815,4235,4235,4235,4235,2
20250108,133000,431110345,4235,4235,4235,4235,1
20250108,132900,431106110,4240,4240,4240,4240,0
20250108,132800,431106110,4240,4240,4240,4240,1
20250108,132700,431101870,4240,4230,4240,4230,151
20250108,132600,430463130,4230,4235,4235,4230,2
20250108,132500,430454665,4230,4230,4230,4230,1
20250108,132400,430450435,4235,4240,4240,4235,202
20250108,132300,429594455,4240,4240,4240,4240,29
20250108,132200,429471495,4230,4230,4230,4230,50
20250108,132100,429259995,4245,4245,4245,4245,0
20250108,132000,429259995,4245,4245,4245,4245,0
20250108,131900,429259995,4245,4245,4245,4245,0
20250108,131800,429259995,4245,4245,4245,4245,0
20250108,131700,429259995,4245,4230,4245,4230,1602
20250108,131600,422483505,4230,4230,4230,4230,163
20250108,131500,421794015,4245,4245,4245,4245,1
20250108,131400,421789770,4230,4235,4235,4230,504
20250108,131300,419655350,4245,4245,4245,4245,0
20250108,131200,419655350,4245,4245,4245,4245,20
20250108,131100,419570450,4245,4245,4245,4245,0
20250108,131000,419570450,4245,4245,4245,4245,20
20250108,130900,419485550,4245,4245,4245,4245,1
20250108,130800,419481305,4245,4245,4245,4245,0
20250108,130700,419481305,4245,4245,4245,4245,0
20250108,130600,419481305,4245,4245,4245,4245,0
20250108,130500,419481305,4245,4240,4245,4240,42
20250108,130400,419303210,4245,4245,4245,4245,1
20250108,130300,419298965,4240,4240,4240,4240,411
20250108,130200,417556325,4240,4230,4240,4230,11
20250108,130100,417509785,4240,4240,4240,4240,0
20250108,130000,417509785,4240,4240,4240,4240,0
20250108,125900,417509785,4240,4240,4240,4240,2
20250108,125800,417501305,4240,4240,4240,4240,50
20250108,125700,417289305,4240,4240,4240,4240,112
20250108,125600,416814425,4230,4230,4230,4230,20
20250108,125500,416729825,4240,4240,4240,4240,0
20250108,125400,416729825,4240,4240,4240,4240,1
20250108,125300,416725585,4240,4230,4240,4230,105
20250108,125200,416281425,4240,4240,4240,4240,0
20250108,125100,416281425,4240,4240,4240,4240,0
20250108,125000,416281425,4240,4240,4240,4240,0
20250108,124900,416281425,4240,4240,4240,4240,0
20250108,124800,416281425,4240,4230,4240,4230,31
20250108,124700,416150285,4240,4240,4240,4240,5
20250108,124600,416129085,4240,4240,4240,4240,1
20250108,124500,416124845,4245,4245,4245,4245,0
20250108,124400,416124845,4245,4245,4245,4245,0
20250108,124300,416124845,4245,4245,4245,4245,0
20250108,124200,416124845,4245,4245,4245,4245,100
20250108,124100,415700345,4245,4245,4245,4245,0
20250108,124000,415700345,4245,4245,4245,4245,0
20250108,123900,415700345,4245,4225,4245,4225,161
20250108,123800,415020100,4225,4225,4245,4225,682
20250108,123700,412138590,4225,4235,4245,4225,7322
20250108,123600,381184550,4235,4235,4245,4235,96
20250108,123500,380777980,4235,4235,4235,4235,0
20250108,123400,380777980,4235,4235,4245,4235,1776
20250108,123300,373256460,4235,4235,4235,4235,15
20250108,123200,373192935,4235,4235,4235,4235,10
20250108,123100,373150585,4235,4235,4235,4235,0
20250108,123000,373150585,4235,4235,4235,4235,200
20250108,122900,372303585,4245,4245,4245,4245,0
20250108,122800,372303585,4245,4245,4245,4245,1
20250108,122700,372299340,4245,4245,4245,4245,0
20250108,122600,372299340,4245,4235,4245,4235,501
20250108,122500,370177595,4245,4240,4245,4240,41
20250108,122400,370003750,4250,4250,4250,4250,0
20250108,122300,370003750,4250,4250,4250,4250,0
20250108,122200,370003750,4250,4250,4250,4250,1
20250108,122100,369999500,4250,4250,4250,4250,67
20250108,122000,369714750,4250,4250,4250,4250,1
20250108,121900,369710500,4235,4235,4235,4235,6
20250108,121800,369685090,4250,4250,4250,4250,0
20250108,121700,369685090,4250,4235,4250,4235,10
20250108,121600,369642725,4235,4250,4250,4235,71
20250108,121500,369342025,4250,4250,4250,4250,0
20250108,121400,369342025,4250,4250,4250,4250,0
20250108,121300,369342025,4250,4250,4250,4240,3777
20250108,121200,353327525,4245,4240,4245,4240,15
20250108,121100,353263920,4250,4250,4250,4245,124
20250108,121000,352737285,4250,4250,4250,4245,30
20250108,120900,352609920,4245,4240,4245,4240,1352
20250108,120800,346872735,4240,4235,4240,4235,151
20250108,120700,346232995,4240,4240,4240,4235,96
20250108,120600,345826425,4235,4235,4235,4235,1
20250108,120500,345822190,4245,4245,4245,4245,2
20250108,120400,345813700,4235,4235,4235,4235,0
20250108,120300,345813700,4235,4235,4245,4235,17
20250108,120200,345741695,4250,4250,4250,4250,0
20250108,120100,345741695,4250,4250,4250,4250,0
20250108,120000,345741695,4250,4250,4250,4250,0
20250108,115900,345741695,4250,4240,4250,4235,3
20250108,115800,345728970,4250,4245,4250,4245,2
20250108,115700,345720475,4235,4250,4250,4235,1959
20250108,115600,337412950,4255,4255,4255,4255,0
20250108,115500,337412950,4255,4255,4255,4255,0
20250108,115400,337412950,4255,4255,4255,4255,1
20250108,115300,337408695,4240,4240,4240,4240,1
20250108,115200,337404455,4255,4245,4255,4245,801
20250108,115100,334004200,4245,4255,4255,4245,202
20250108,115000,333146690,4255,4255,4255,4255,201
20250108,114900,332291435,4255,4255,4255,4255,1
20250108,114800,332287180,4240,4240,4255,4240,4
20250108,114700,332270200,4245,4250,4250,4245,4209
20250108,114600,314384990,4255,4255,4255,4255,0
20250108,114500,314384990,4255,4250,4255,4250,28
20250108,114400,314265855,4250,4250,4250,4250,1
20250108,114300,314261605,4255,4255,4255,4255,0
20250108,114200,314261605,4255,4250,4255,4250,2
20250108,114100,314253100,4255,4265,4265,4255,167
20250108,114000,313541530,4265,4265,4265,4265,1
20250108,113900,313537265,4255,4255,4255,4255,66
20250108,113800,313256435,4250,4250,4250,4250,30
20250108,113700,313128935,4265,4265,4265,4265,0
20250108,113600,313128935,4265,4265,4265,4265,0
20250108,113500,313128935,4265,4265,4265,4265,14
20250108,113400,313069225,4265,4255,4265,4255,1252
20250108,113300,307736950,4260,4260,4260,4260,0
20250108,113200,307736950,4260,4255,4260,4255,2
20250108,113100,307728435,4260,4255,4260,4255,1775
20250108,113000,300175805,4260,4260,4260,4260,39
20250108,112900,300009665,4260,4260,4270,4255,403
20250108,112800,298292880,4270,4270,4270,4270,0
20250108,112700,298292880,4270,4265,4270,4265,302
20250108,112600,297004845,4260,4260,4265,4260,301
20250108,112500,295722580,4265,4265,4265,4265,0
20250108,112400,295722580,4265,4265,4265,4265,0
20250108,112300,295722580,4265,4265,4265,4265,60
20250108,112200,295466680,4260,4260,4260,4260,200
20250108,112100,294614680,4265,4255,4265,4255,251
20250108,112000,293546015,4260,4260,4260,4260,682
20250108,111900,290640695,4265,4260,4265,4260,2
20250108,111800,290632170,4265,4265,4265,4265,0
20250108,111700,290632170,4265,4265,4265,4265,0
20250108,111600,290632170,4265,4265,4265,4260,109
20250108,111500,290167820,4260,4260,4265,4260,106
20250108,111400,289716235,4270,4265,4270,4265,2
20250108,111300,289707700,4260,4260,4260,4260,0
20250108,111200,289707700,4260,4260,4260,4260,0
20250108,111100,289707700,4260,4260,4260,4260,671
20250108,111000,286849240,4260,4260,4260,4260,1
20250108,110900,286844980,4255,4255,4255,4255,51
20250108,110800,286627975,4260,4260,4260,4260,0
20250108,110700,286627975,4260,4255,4260,4255,2
20250108,110600,286619460,4260,4255,4260,4255,57
20250108,110500,286376920,4260,4260,4260,4260,1050
20250108,110400,281903920,4260,4260,4260,4250,1718
20250108,110300,274595625,4255,4265,4265,4255,510
20250108,110200,272425475,4265,4260,4270,4255,524
20250108,110100,270193320,4270,4260,4270,4260,728
20250108,110000,267092030,4270,4270,4270,4270,4
20250108,105900,267074950,4270,4270,4270,4270,20
20250108,105800,266989550,4270,4270,4270,4270,15
20250108,105700,266925500,4270,4260,4270,4260,796
20250108,105600,263534520,4255,4255,4255,4255,1
20250108,105500,263530265,4255,4255,4255,4255,0
20250108,105400,263530265,4255,4260,4260,4255,52
20250108,105300,263308995,4255,4255,4255,4255,1089
20250108,105200,258675300,4255,4255,4255,4255,0
20250108,105100,258675300,4255,4250,4255,4250,1650
20250108,105000,251662785,4250,4245,4250,4245,42
20250108,104900,251484490,4250,4250,4250,4250,3
20250108,104800,251471740,4250,4250,4250,4250,1
20250108,104700,251467490,4240,4240,4240,4240,976
20250108,104600,247329250,4240,4240,4240,4240,800
20250108,104500,243937250,4240,4240,4240,4240,50
20250108,104400,243725250,4255,4255,4255,4255,0
20250108,104300,243725250,4255,4255,4255,4255,0
20250108,104200,243725250,4255,4255,4255,4255,0
20250108,104100,243725250,4255,4250,4255,4250,13
20250108,104000,243669990,4255,4255,4255,4255,0
20250108,103900,243669990,4255,4240,4255,4240,1060
20250108,103800,239174810,4255,4255,4255,4255,0
20250108,103700,239174810,4255,4250,4255,4250,2
20250108,103600,239166305,4255,4255,4255,4255,0
20250108,103500,239166305,4255,4255,4255,4255,0
20250108,103400,239166305,4255,4250,4255,4250,3
20250108,103300,239153550,4255,4240,4255,4240,928
20250108,103200,235218815,4240,4240,4240,4235,2293
20250108,103100,225497095,4255,4245,4255,4245,2
20250108,103000,225488595,4255,4255,4255,4255,0
20250108,102900,225488595,4255,4240,4255,4240,1001
20250108,102800,221244340,4255,4250,4255,4245,202
20250108,102700,220386820,4260,4260,4260,4260,0
20250108,102600,220386820,4260,4250,4260,4245,382
20250108,102500,218762200,4250,4250,4250,4250,185
20250108,102400,217975950,4240,4240,4245,4240,110
20250108,102300,217509545,4255,4255,4255,4255,0
20250108,102200,217509545,4255,4255,4255,4255,1
20250108,102100,217505290,4240,4255,4260,4240,603
20250108,102000,214947730,4255,4255,4255,4255,100
20250108,101900,214522230,4260,4260,4260,4260,84
20250108,101800,214164390,4260,4250,4260,4250,196
20250108,101700,213329610,4245,4250,4250,4245,618
20250108,101600,210705645,4250,4255,4255,4250,23
20250108,101500,210607870,4255,4255,4255,4255,117
20250108,101400,210110035,4260,4260,4260,4260,8
20250108,101300,210075955,4255,4255,4255,4255,383
20250108,101200,208446290,4255,4255,4255,4255,0
20250108,101100,208446290,4255,4255,4255,4255,310
20250108,101000,207127240,4250,4250,4250,4250,512
20250108,100900,204951240,4250,4250,4250,4250,8
20250108,100800,204917240,4245,4245,4260,4240,4
20250108,100700,204900250,4250,4250,4250,4250,537
20250108,100600,202618000,4250,4240,4250,4240,371
20250108,100500,201044950,4240,4250,4250,4240,51
20250108,100400,200828700,4250,4250,4250,4250,1
20250108,100300,200824450,4250,4250,4250,4250,1
20250108,100200,200820200,4250,4250,4250,4235,2002
20250108,100100,192336050,4240,4240,4240,4240,11
20250108,100000,192289410,4250,4250,4250,4250,25
20250108,095900,192183160,4250,4250,4250,4250,50
20250108,095800,191970660,4250,4250,4250,4250,0
20250108,095700,191970660,4250,4250,4250,4250,212
20250108,095600,191069660,4250,4235,4250,4235,2768
20250108,095500,179332015,4235,4250,4250,4235,572
20250108,095400,176906805,4250,4240,4250,4240,88
20250108,095300,176533645,4250,4240,4250,4240,16
20250108,095200,176465795,4250,4245,4250,4240,313
20250108,095100,175137225,4255,4250,4260,4245,476
20250108,095000,173109890,4260,4250,4260,4245,2359
20250108,094900,163084330,4250,4260,4260,4250,4
20250108,094800,163067310,4260,4250,4260,4250,2
20250108,094700,163058800,4245,4245,4245,4245,956
20250108,094600,159000580,4245,4255,4260,4245,9160
20250108,094500,120054855,4255,4260,4260,4255,201
20250108,094400,119199595,4255,4260,4260,4255,220
20250108,094300,118263395,4255,4260,4260,4255,212
20250108,094200,117361275,4260,4260,4260,4255,1327
20250108,094100,111714315,4260,4255,4260,4255,204
20250108,094000,110846290,4255,4255,4260,4250,324
20250108,093900,109468705,4255,4255,4255,4250,1442
20250108,093800,103339360,4255,4255,4255,4255,14
20250108,093700,103279790,4260,4260,4260,4260,1
20250108,093600,103275530,4260,4260,4260,4260,81
20250108,093500,102930470,4270,4270,4270,4270,0
20250108,093400,102930470,4270,4270,4270,4270,1
20250108,093300,102926200,4275,4255,4275,4255,599
20250108,093200,100377435,4255,4280,4280,4255,867
20250108,093100,96684345,4280,4280,4280,4260,123
20250108,093000,96158345,4280,4275,4280,4265,115
20250108,092900,95667005,4265,4275,4275,4265,9
20250108,092800,95628540,4255,4265,4275,4255,2334
20250108,092700,85689430,4280,4260,4280,4260,12
20250108,092600,85638270,4280,4270,4285,4260,2043
20250108,092500,76924870,4290,4295,4295,4265,1023
20250108,092400,72558150,4295,4295,4295,4295,0
20250108,092300,72558150,4295,4295,4295,4295,1
20250108,092200,72553855,4300,4300,4300,4300,0
20250108,092100,72553855,4300,4270,4300,4270,1594
20250108,092000,65747445,4270,4295,4295,4270,2451
20250108,091900,55266595,4310,4310,4310,4310,0
20250108,091800,55266595,4310,4310,4310,4310,202
20250108,091700,54395975,4310,4320,4320,4310,274
20250108,091600,53214535,4320,4305,4320,4305,2520
20250108,091500,42354925,4305,4305,4305,4305,21
20250108,091400,42264520,4305,4300,4305,4300,213
20250108,091300,41348555,4280,4270,4280,4270,270
20250108,091200,40193955,4275,4295,4295,4275,326
20250108,091100,38800085,4300,4275,4300,4270,372
20250108,091000,37210225,4305,4305,4305,4305,0
20250108,090900,37210225,4305,4305,4305,4305,0
20250108,090800,37210225,4305,4305,4305,4275,8
20250108,090700,37175815,4300,4300,4300,4300,234
20250108,090600,36169615,4300,4300,4300,4280,345
20250108,090500,34692975,4280,4280,4280,4275,1070
20250108,090400,30113890,4300,4300,4300,4300,2560
20250108,090300,19105890,4310,4310,4310,4310,9
20250108,090200,19067100,4310,4300,4315,4270,582
20250108,090100,16563920,4300,4260,4300,4260,778
20250108,090000,13224060,4260,4300,4300,4260,3077