stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,203900,4594499460,5930,5930,5930,5930,16044
20250102,203800,4594499460,5930,5930,5930,5930,0
20250102,203700,4594499460,5930,5930,5930,5930,0
20250102,203600,4594499460,5930,5930,5930,5930,0
20250102,203500,4594499460,5930,5930,5930,5930,0
20250102,203400,4594499460,5930,5930,5930,5930,0
20250102,203300,4594499460,5930,5930,5930,5930,0
20250102,203200,4594499460,5930,5930,5930,5930,0
20250102,203100,4594499460,5930,5930,5930,5930,0
20250102,203000,4594499460,5930,5930,5930,5930,0
20250102,202900,4594499460,5930,5930,5930,5930,0
20250102,202800,4594499460,5930,5930,5930,5930,0
20250102,202700,4594499460,5930,5930,5930,5930,0
20250102,202600,4594499460,5930,5930,5930,5930,0
20250102,202500,4594499460,5930,5930,5930,5930,0
20250102,202400,4594499460,5930,5930,5930,5930,0
20250102,202300,4594499460,5930,5930,5930,5930,0
20250102,202200,4594499460,5930,5930,5930,5930,0
20250102,202100,4594499460,5930,5930,5930,5930,0
20250102,202000,4594499460,5930,5930,5930,5930,0
20250102,201900,4594499460,5930,5930,5930,5930,0
20250102,201800,4594499460,5930,5930,5930,5930,0
20250102,201700,4594499460,5930,5930,5930,5930,0
20250102,201600,4594499460,5930,5930,5930,5930,0
20250102,201500,4594499460,5930,5930,5930,5930,0
20250102,201400,4594499460,5930,5930,5930,5930,0
20250102,201300,4594499460,5930,5930,5930,5930,0
20250102,201200,4594499460,5930,5930,5930,5930,0
20250102,201100,4594499460,5930,5930,5930,5930,0
20250102,201000,4594499460,5930,5930,5930,5930,0
20250102,200900,4594499460,5930,5930,5930,5930,16044
20250102,200800,4594499460,5930,5930,5930,5930,0
20250102,200700,4594499460,5930,5930,5930,5930,0
20250102,200600,4594499460,5930,5930,5930,5930,0
20250102,200500,4594499460,5930,5930,5930,5930,0
20250102,200400,4594499460,5930,5930,5930,5930,0
20250102,200300,4594499460,5930,5930,5930,5930,0
20250102,200200,4594499460,5930,5930,5930,5930,0
20250102,200100,4594499460,5930,5930,5930,5930,0
20250102,200000,4594499460,5930,5930,5930,5930,0
20250102,195900,4594499460,5930,5930,5930,5930,0
20250102,195800,4594499460,5930,5930,5930,5930,0
20250102,195700,4594499460,5930,5930,5930,5930,0
20250102,195600,4594499460,5930,5930,5930,5930,0
20250102,195500,4594499460,5930,5930,5930,5930,0
20250102,195400,4594499460,5930,5930,5930,5930,0
20250102,195300,4594499460,5930,5930,5930,5930,0
20250102,195200,4594499460,5930,5930,5930,5930,0
20250102,195100,4594499460,5930,5930,5930,5930,0
20250102,195000,4594499460,5930,5930,5930,5930,0
20250102,194900,4594499460,5930,5930,5930,5930,0
20250102,194800,4594499460,5930,5930,5930,5930,0
20250102,194700,4594499460,5930,5930,5930,5930,0
20250102,194600,4594499460,5930,5930,5930,5930,0
20250102,194500,4594499460,5930,5930,5930,5930,0
20250102,194400,4594499460,5930,5930,5930,5930,0
20250102,194300,4594499460,5930,5930,5930,5930,0
20250102,194200,4594499460,5930,5930,5930,5930,0
20250102,194100,4594499460,5930,5930,5930,5930,0
20250102,194000,4594499460,5930,5930,5930,5930,0
20250102,193900,4594499460,5930,5930,5930,5930,16044
20250102,193800,4594499460,5930,5930,5930,5930,0
20250102,193700,4594499460,5930,5930,5930,5930,0
20250102,193600,4594499460,5930,5930,5930,5930,0
20250102,193500,4594499460,5930,5930,5930,5930,0
20250102,193400,4594499460,5930,5930,5930,5930,0
20250102,193300,4594499460,5930,5930,5930,5930,0
20250102,193200,4594499460,5930,5930,5930,5930,0
20250102,193100,4594499460,5930,5930,5930,5930,0
20250102,193000,4594499460,5930,5930,5930,5930,0
20250102,192900,4594499460,5930,5930,5930,5930,0
20250102,192800,4594499460,5930,5930,5930,5930,0
20250102,192700,4594499460,5930,5930,5930,5930,0
20250102,192600,4594499460,5930,5930,5930,5930,0
20250102,192500,4594499460,5930,5930,5930,5930,0
20250102,192400,4594499460,5930,5930,5930,5930,0
20250102,192300,4594499460,5930,5930,5930,5930,0
20250102,192200,4594499460,5930,5930,5930,5930,0
20250102,192100,4594499460,5930,5930,5930,5930,0
20250102,192000,4594499460,5930,5930,5930,5930,0
20250102,191900,4594499460,5930,5930,5930,5930,0
20250102,191800,4594499460,5930,5930,5930,5930,0
20250102,191700,4594499460,5930,5930,5930,5930,0
20250102,191600,4594499460,5930,5930,5930,5930,0
20250102,191500,4594499460,5930,5930,5930,5930,0
20250102,191400,4594499460,5930,5930,5930,5930,0
20250102,191300,4594499460,5930,5930,5930,5930,0
20250102,191200,4594499460,5930,5930,5930,5930,0
20250102,191100,4594499460,5930,5930,5930,5930,0
20250102,191000,4594499460,5930,5930,5930,5930,0
20250102,190900,4594499460,5930,5930,5930,5930,16044
20250102,190800,4594499460,5930,5930,5930,5930,0
20250102,190700,4594499460,5930,5930,5930,5930,0
20250102,190600,4594499460,5930,5930,5930,5930,0
20250102,190500,4594499460,5930,5930,5930,5930,0
20250102,190400,4594499460,5930,5930,5930,5930,0
20250102,190300,4594499460,5930,5930,5930,5930,0
20250102,190200,4594499460,5930,5930,5930,5930,0
20250102,190100,4594499460,5930,5930,5930,5930,0
20250102,190000,4594499460,5930,5930,5930,5930,0
20250102,185900,4594499460,5930,5930,5930,5930,0
20250102,185800,4594499460,5930,5930,5930,5930,0
20250102,185700,4594499460,5930,5930,5930,5930,0
20250102,185600,4594499460,5930,5930,5930,5930,0
20250102,185500,4594499460,5930,5930,5930,5930,0
20250102,185400,4594499460,5930,5930,5930,5930,0
20250102,185300,4594499460,5930,5930,5930,5930,0
20250102,185200,4594499460,5930,5930,5930,5930,0
20250102,185100,4594499460,5930,5930,5930,5930,0
20250102,185000,4594499460,5930,5930,5930,5930,0
20250102,184900,4594499460,5930,5930,5930,5930,0
20250102,184800,4594499460,5930,5930,5930,5930,0
20250102,184700,4594499460,5930,5930,5930,5930,0
20250102,184600,4594499460,5930,5930,5930,5930,0
20250102,184500,4594499460,5930,5930,5930,5930,0
20250102,184400,4594499460,5930,5930,5930,5930,0
20250102,184300,4594499460,5930,5930,5930,5930,0
20250102,184200,4594499460,5930,5930,5930,5930,0
20250102,184100,4594499460,5930,5930,5930,5930,0
20250102,184000,4594499460,5930,5930,5930,5930,0
20250102,183900,4594499460,5930,5930,5930,5930,16044
20250102,183800,4594499460,5930,5930,5930,5930,0
20250102,183700,4594499460,5930,5930,5930,5930,0
20250102,183600,4594499460,5930,5930,5930,5930,0
20250102,183500,4594499460,5930,5930,5930,5930,0
20250102,183400,4594499460,5930,5930,5930,5930,0
20250102,183300,4594499460,5930,5930,5930,5930,0
20250102,183200,4594499460,5930,5930,5930,5930,0
20250102,183100,4594499460,5930,5930,5930,5930,0
20250102,183000,4594499460,5930,5930,5930,5930,0
20250102,182900,4594499460,5930,5930,5930,5930,0
20250102,182800,4594499460,5930,5930,5930,5930,0
20250102,182700,4594499460,5930,5930,5930,5930,0
20250102,182600,4594499460,5930,5930,5930,5930,0
20250102,182500,4594499460,5930,5930,5930,5930,0
20250102,182400,4594499460,5930,5930,5930,5930,0
20250102,182300,4594499460,5930,5930,5930,5930,0
20250102,182200,4594499460,5930,5930,5930,5930,0
20250102,182100,4594499460,5930,5930,5930,5930,0
20250102,182000,4594499460,5930,5930,5930,5930,0
20250102,181900,4594499460,5930,5930,5930,5930,0
20250102,181800,4594499460,5930,5930,5930,5930,0
20250102,181700,4594499460,5930,5930,5930,5930,0
20250102,181600,4594499460,5930,5930,5930,5930,0
20250102,181500,4594499460,5930,5930,5930,5930,0
20250102,181400,4594499460,5930,5930,5930,5930,0
20250102,181300,4594499460,5930,5930,5930,5930,0
20250102,181200,4594499460,5930,5930,5930,5930,0
20250102,181100,4594499460,5930,5930,5930,5930,0
20250102,181000,4594499460,5930,5930,5930,5930,0
20250102,180900,4594499460,5930,5930,5930,5930,16044
20250102,180800,4594499460,5930,5930,5930,5930,0
20250102,180700,4594499460,5930,5930,5930,5930,0
20250102,180600,4594499460,5930,5930,5930,5930,0
20250102,180500,4594499460,5930,5930,5930,5930,0
20250102,180400,4594499460,5930,5930,5930,5930,0
20250102,180300,4594499460,5930,5930,5930,5930,0
20250102,180200,4594499460,5930,5930,5930,5930,0
20250102,180100,4594499460,5930,5930,5930,5930,0
20250102,180000,4594499460,5930,5930,5930,5930,0
20250102,175900,4594499460,5930,5930,5930,5930,0
20250102,175800,4594499460,5930,5930,5930,5930,0
20250102,175700,4594499460,5930,5930,5930,5930,0
20250102,175600,4594499460,5930,5930,5930,5930,0
20250102,175500,4594499460,5930,5930,5930,5930,0
20250102,175400,4594499460,5930,5930,5930,5930,0
20250102,175300,4594499460,5930,5930,5930,5930,0
20250102,175200,4594499460,5930,5930,5930,5930,0
20250102,175100,4594499460,5930,5930,5930,5930,0
20250102,175000,4594499460,5930,5930,5930,5930,0
20250102,174900,4594499460,5930,5930,5930,5930,0
20250102,174800,4594499460,5930,5930,5930,5930,0
20250102,174700,4594499460,5930,5930,5930,5930,0
20250102,174600,4594499460,5930,5930,5930,5930,0
20250102,174500,4594499460,5930,5930,5930,5930,0
20250102,174400,4594499460,5930,5930,5930,5930,0
20250102,174300,4594499460,5930,5930,5930,5930,0
20250102,174200,4594499460,5930,5930,5930,5930,0
20250102,174100,4594499460,5930,5930,5930,5930,0
20250102,174000,4594499460,5930,5930,5930,5930,0
20250102,173900,4594499460,5930,5930,5930,5930,16044
20250102,173800,4594499460,5930,5930,5930,5930,0
20250102,173700,4594499460,5930,5930,5930,5930,0
20250102,173600,4594499460,5930,5930,5930,5930,0
20250102,173500,4594499460,5930,5930,5930,5930,0
20250102,173400,4594499460,5930,5930,5930,5930,0
20250102,173300,4594499460,5930,5930,5930,5930,0
20250102,173200,4594499460,5930,5930,5930,5930,0
20250102,173100,4594499460,5930,5930,5930,5930,0
20250102,173000,4594499460,5930,5930,5930,5930,0
20250102,172900,4594499460,5930,5930,5930,5930,0
20250102,172800,4594499460,5930,5930,5930,5930,0
20250102,172700,4594499460,5930,5930,5930,5930,0
20250102,172600,4594499460,5930,5930,5930,5930,0
20250102,172500,4594499460,5930,5930,5930,5930,0
20250102,172400,4594499460,5930,5930,5930,5930,0
20250102,172300,4594499460,5930,5930,5930,5930,0
20250102,172200,4594499460,5930,5930,5930,5930,0
20250102,172100,4594499460,5930,5930,5930,5930,0
20250102,172000,4594499460,5930,5930,5930,5930,0
20250102,171900,4594499460,5930,5930,5930,5930,0
20250102,171800,4594499460,5930,5930,5930,5930,0
20250102,171700,4594499460,5930,5930,5930,5930,0
20250102,171600,4594499460,5930,5930,5930,5930,0
20250102,171500,4594499460,5930,5930,5930,5930,0
20250102,171400,4594499460,5930,5930,5930,5930,0
20250102,171300,4594499460,5930,5930,5930,5930,0
20250102,171200,4594499460,5930,5930,5930,5930,0
20250102,171100,4594499460,5930,5930,5930,5930,0
20250102,171000,4594499460,5930,5930,5930,5930,0
20250102,170900,4594499460,5930,5930,5930,5930,16044
20250102,170800,4594499460,5930,5930,5930,5930,0
20250102,170700,4594499460,5930,5930,5930,5930,0
20250102,170600,4594499460,5930,5930,5930,5930,0
20250102,170500,4594499460,5930,5930,5930,5930,0
20250102,170400,4594499460,5930,5930,5930,5930,0
20250102,170300,4594499460,5930,5930,5930,5930,0
20250102,170200,4594499460,5930,5930,5930,5930,0
20250102,170100,4594499460,5930,5930,5930,5930,0
20250102,170000,4594499460,5930,5930,5930,5930,0
20250102,165900,4594499460,5930,5930,5930,5930,0
20250102,165800,4594499460,5930,5930,5930,5930,0
20250102,165700,4594499460,5930,5930,5930,5930,0
20250102,165600,4594499460,5930,5930,5930,5930,0
20250102,165500,4594499460,5930,5930,5930,5930,0
20250102,165400,4594499460,5930,5930,5930,5930,0
20250102,165300,4594499460,5930,5930,5930,5930,0
20250102,165200,4594499460,5930,5930,5930,5930,0
20250102,165100,4594499460,5930,5930,5930,5930,0
20250102,165000,4594499460,5930,5930,5930,5930,0
20250102,164900,4594499460,5930,5930,5930,5930,0
20250102,164800,4594499460,5930,5930,5930,5930,0
20250102,164700,4594499460,5930,5930,5930,5930,0
20250102,164600,4594499460,5930,5930,5930,5930,0
20250102,164500,4594499460,5930,5930,5930,5930,0
20250102,164400,4594499460,5930,5930,5930,5930,0
20250102,164300,4594499460,5930,5930,5930,5930,0
20250102,164200,4594499460,5930,5930,5930,5930,0
20250102,164100,4594499460,5930,5930,5930,5930,0
20250102,164000,4594499460,5930,5930,5930,5930,0
20250102,163900,4594499460,5930,5930,5930,5930,16044
20250102,163800,4594499460,5930,5930,5930,5930,0
20250102,163700,4594499460,5930,5930,5930,5930,0
20250102,163600,4594499460,5930,5930,5930,5930,0
20250102,163500,4594499460,5930,5930,5930,5930,0
20250102,163400,4594499460,5930,5930,5930,5930,0
20250102,163300,4594499460,5930,5930,5930,5930,0
20250102,163200,4594499460,5930,5930,5930,5930,0
20250102,163100,4594499460,5930,5930,5930,5930,0
20250102,163000,4594499460,5930,5930,5930,5930,0
20250102,162900,4594499460,5930,5930,5930,5930,0
20250102,162800,4594499460,5930,5930,5930,5930,0
20250102,162700,4594499460,5930,5930,5930,5930,0
20250102,162600,4594499460,5930,5930,5930,5930,0
20250102,162500,4594499460,5930,5930,5930,5930,0
20250102,162400,4594499460,5930,5930,5930,5930,0
20250102,162300,4594499460,5930,5930,5930,5930,0
20250102,162200,4594499460,5930,5930,5930,5930,0
20250102,162100,4594499460,5930,5930,5930,5930,0
20250102,162000,4594499460,5930,5930,5930,5930,0
20250102,161900,4594499460,5930,5930,5930,5930,0
20250102,161800,4594499460,5930,5930,5930,5930,0
20250102,161700,4594499460,5930,5930,5930,5930,0
20250102,161600,4594499460,5930,5930,5930,5930,0
20250102,161500,4594499460,5930,5930,5930,5930,0
20250102,161400,4594499460,5930,5930,5930,5930,0
20250102,161300,4594499460,5930,5930,5930,5930,0
20250102,161200,4594499460,5930,5930,5930,5930,0
20250102,161100,4594499460,5930,5930,5930,5930,0
20250102,161000,4594499460,5930,5930,5930,5930,0
20250102,160900,4594499460,5930,5930,5930,5930,16044
20250102,160800,4594499460,5930,5930,5930,5930,0
20250102,160700,4594499460,5930,5930,5930,5930,0
20250102,160600,4594499460,5930,5930,5930,5930,0
20250102,160500,4594499460,5930,5930,5930,5930,0
20250102,160400,4594499460,5930,5930,5930,5930,0
20250102,160300,4594499460,5930,5930,5930,5930,0
20250102,160200,4594499460,5930,5930,5930,5930,0
20250102,160100,4594499460,5930,5930,5930,5930,0
20250102,160000,4594499460,5930,5930,5930,5930,0
20250102,155900,4594499460,5930,5930,5930,5930,0
20250102,155800,4594499460,5930,5930,5930,5930,0
20250102,155700,4594499460,5930,5930,5930,5930,0
20250102,155600,4594499460,5930,5930,5930,5930,0
20250102,155500,4594499460,5930,5930,5930,5930,0
20250102,155400,4594499460,5930,5930,5930,5930,0
20250102,155300,4594499460,5930,5930,5930,5930,0
20250102,155200,4594499460,5930,5930,5930,5930,0
20250102,155100,4594499460,5930,5930,5930,5930,0
20250102,155000,4594499460,5930,5930,5930,5930,0
20250102,154900,4594499460,5930,5930,5930,5930,0
20250102,154800,4594499460,5930,5930,5930,5930,0
20250102,154700,4594499460,5930,5930,5930,5930,0
20250102,154600,4594499460,5930,5930,5930,5930,0
20250102,154500,4594499460,5930,5930,5930,5930,0
20250102,154400,4594499460,5930,5930,5930,5930,0
20250102,154300,4594499460,5930,5930,5930,5930,0
20250102,154200,4594499460,5930,5930,5930,5930,0
20250102,154100,4594499460,5930,5930,5930,5930,0
20250102,154000,4594499460,5930,5930,5930,5930,0
20250102,153900,4594499460,5930,5930,5930,5930,16044
20250102,153800,4594499460,5930,5930,5930,5930,0
20250102,153700,4594499460,5930,5930,5930,5930,0
20250102,153600,4594499460,5930,5930,5930,5930,0
20250102,153500,4594499460,5930,5930,5930,5930,0
20250102,153400,4594499460,5930,5930,5930,5930,0
20250102,153300,4594499460,5930,5930,5930,5930,0
20250102,153200,4594499460,5930,5930,5930,5930,0
20250102,153100,4594499460,5930,5930,5930,5930,0
20250102,153000,4594499460,5930,5930,5930,5930,16044
20250102,152900,4499358540,5910,5910,5910,5910,0
20250102,152800,4499358540,5910,5910,5910,5910,0
20250102,152700,4499358540,5910,5910,5910,5910,0
20250102,152600,4499358540,5910,5910,5910,5910,0
20250102,152500,4499358540,5910,5910,5910,5910,0
20250102,152400,4499358540,5910,5910,5910,5910,0
20250102,152300,4499358540,5910,5910,5910,5910,0
20250102,152200,4499358540,5910,5910,5910,5910,0
20250102,152100,4499358540,5910,5910,5910,5910,0
20250102,152000,4499358540,5910,5910,5910,5910,0
20250102,151900,4499358540,5910,5890,5910,5870,1359
20250102,151800,4491357780,5890,5900,5900,5860,5157
20250102,151700,4461077380,5900,5930,5930,5890,14102
20250102,151600,4377833090,5930,5930,5940,5920,1443
20250102,151500,4369282590,5940,5940,5940,5930,577
20250102,151400,4365859050,5940,5940,5950,5930,1984
20250102,151300,4354081930,5950,5950,5960,5930,1753
20250102,151200,4343657810,5950,5940,5960,5930,2276
20250102,151100,4330121250,5960,5940,5960,5930,2953
20250102,151000,4312564410,5950,5940,5960,5930,1177
20250102,150900,4305572720,5940,5960,5960,5930,2845
20250102,150800,4288672030,5960,5960,5960,5950,489
20250102,150700,4285758990,5960,5940,5960,5940,5944
20250102,150600,4250388530,5940,5920,5950,5920,1977
20250102,150500,4238646770,5930,5940,5950,5930,722
20250102,150400,4234362160,5950,5960,5960,5930,2347
20250102,150300,4220408900,5960,5940,5960,5920,1923
20250102,150200,4208996850,5940,5970,5980,5940,3758
20250102,150100,4186602550,5950,5930,5980,5930,3311
20250102,150000,4166936340,5930,5980,5980,5910,3452
20250102,145900,4146469860,5980,5960,5990,5950,10638
20250102,145800,4082972380,5950,5910,6000,5890,23258
20250102,145700,3944367020,5900,5880,5900,5860,2966
20250102,145600,3926893150,5880,5910,5910,5880,3403
20250102,145500,3906813180,5910,5860,5910,5860,2117
20250102,145400,3894349480,5880,5880,5880,5870,726
20250102,145300,3890087840,5860,5870,5870,5860,769
20250102,145200,3885576500,5870,5880,5880,5870,577
20250102,145100,3882183780,5880,5880,5880,5870,1109
20250102,145000,3875671950,5890,5890,5890,5880,691
20250102,144900,3871606960,5890,5880,5890,5880,176
20250102,144800,3870570650,5880,5880,5890,5880,201
20250102,144700,3869388680,5860,5850,5880,5850,4766
20250102,144600,3841419250,5850,5860,5880,5850,1886
20250102,144500,3830352070,5860,5840,5860,5840,3671
20250102,144400,3808859830,5840,5840,5840,5840,35
20250102,144300,3808655430,5850,5840,5850,5840,2088
20250102,144200,3796444320,5840,5840,5840,5830,416
20250102,144100,3794016920,5840,5830,5840,5830,976
20250102,144000,3788322010,5830,5820,5830,5820,4174
20250102,143900,3764008770,5820,5820,5820,5820,1
20250102,143800,3764002950,5770,5800,5830,5770,4437
20250102,143700,3738285160,5780,5790,5800,5780,620
20250102,143600,3734696240,5800,5800,5800,5780,184
20250102,143500,3733632680,5780,5790,5790,5780,1246
20250102,143400,3726429790,5820,5810,5820,5810,100
20250102,143300,3725848390,5790,5810,5810,5790,285
20250102,143200,3724198200,5820,5800,5840,5800,1809
20250102,143100,3713698710,5800,5800,5800,5800,50
20250102,143000,3713408710,5800,5810,5810,5800,3919
20250102,142900,3690675850,5820,5840,5840,5820,445
20250102,142800,3688085930,5840,5820,5840,5820,1025
20250102,142700,3682109350,5820,5800,5820,5800,2420
20250102,142600,3668042590,5790,5810,5810,5790,201
20250102,142500,3666878780,5810,5820,5820,5790,177
20250102,142400,3665849480,5800,5810,5810,5800,1240
20250102,142300,3658647330,5790,5790,5790,5790,377
20250102,142200,3656464500,5820,5820,5820,5820,1
20250102,142100,3656458680,5820,5800,5820,5780,301
20250102,142000,3654711480,5810,5790,5810,5770,4
20250102,141900,3654688340,5790,5790,5790,5790,305
20250102,141800,3652922390,5820,5820,5820,5820,1
20250102,141700,3652916570,5820,5810,5820,5810,447
20250102,141600,3650318380,5810,5810,5820,5810,326
20250102,141500,3648422100,5810,5810,5810,5770,2003
20250102,141400,3636858240,5820,5820,5820,5770,1113
20250102,141300,3630423010,5820,5810,5820,5770,2103
20250102,141200,3618247310,5810,5810,5810,5810,53
20250102,141100,3617939380,5810,5800,5810,5780,997
20250102,141000,3612163980,5800,5800,5800,5800,9
20250102,140900,3612111780,5810,5810,5810,5810,1
20250102,140800,3612105970,5810,5810,5810,5810,344
20250102,140700,3610107330,5810,5790,5810,5770,14690
20250102,140600,3525062680,5800,5810,5810,5800,370
20250102,140500,3522916630,5800,5780,5800,5770,1513
20250102,140400,3514154120,5800,5810,5810,5750,3056
20250102,140300,3496550570,5780,5780,5820,5770,2391
20250102,140200,3482731980,5770,5790,5820,5770,2533
20250102,140100,3468089570,5790,5800,5820,5780,2180
20250102,140000,3455478840,5800,5820,5820,5800,2000
20250102,135900,3443869060,5830,5830,5830,5810,1584
20250102,135800,3434663020,5840,5840,5840,5840,1
20250102,135700,3434657180,5820,5830,5830,5810,5387
20250102,135600,3403299360,5840,5850,5850,5840,410
20250102,135500,3400903790,5850,5860,5860,5850,151
20250102,135400,3400018940,5860,5870,5870,5860,230
20250102,135300,3398670140,5860,5870,5870,5860,150
20250102,135200,3397789740,5860,5860,5860,5860,10
20250102,135100,3397731140,5850,5850,5850,5850,0
20250102,135000,3397731140,5850,5850,5850,5850,12
20250102,134900,3397660940,5840,5850,5850,5840,291
20250102,134800,3395961400,5860,5860,5860,5860,115
20250102,134700,3395287500,5860,5860,5860,5860,567
20250102,134600,3391964880,5860,5850,5860,5850,598
20250102,134500,3388463240,5850,5850,5850,5850,0
20250102,134400,3388463240,5850,5860,5860,5850,97
20250102,134300,3387894940,5860,5860,5860,5860,129
20250102,134200,3387139000,5860,5860,5860,5860,340
20250102,134100,3385146600,5830,5830,5830,5830,0
20250102,134000,3385146600,5830,5830,5830,5830,1293
20250102,133900,3377608410,5860,5860,5860,5860,1
20250102,133800,3377602550,5830,5830,5830,5830,224
20250102,133700,3376296630,5830,5830,5830,5830,301
20250102,133600,3374541800,5860,5850,5860,5850,3
20250102,133500,3374524240,5860,5830,5860,5830,285
20250102,133400,3372862030,5810,5810,5810,5810,0
20250102,133300,3372862030,5810,5810,5810,5810,17
20250102,133200,3372763260,5820,5820,5820,5820,1630
20250102,133100,3363276660,5830,5830,5830,5830,474
20250102,133000,3360513240,5870,5870,5870,5870,0
20250102,132900,3360513240,5870,5870,5870,5870,847
20250102,132800,3355541350,5870,5840,5870,5830,839
20250102,132700,3350649790,5840,5840,5840,5840,399
20250102,132600,3348319630,5830,5840,5840,5830,280
20250102,132500,3346686200,5840,5840,5840,5840,62
20250102,132400,3346324120,5840,5840,5840,5840,0
20250102,132300,3346324120,5840,5840,5840,5840,613
20250102,132200,3342744200,5860,5860,5860,5860,201
20250102,132100,3341566340,5870,5850,5870,5850,1007
20250102,132000,3335675360,5860,5860,5860,5860,8
20250102,131900,3335628480,5860,5860,5860,5860,200
20250102,131800,3334456480,5860,5880,5880,5860,60
20250102,131700,3334104680,5880,5850,5880,5850,495
20250102,131600,3331203970,5860,5850,5860,5850,265
20250102,131500,3329651240,5850,5840,5850,5840,314
20250102,131400,3327814660,5850,5850,5850,5850,101
20250102,131300,3327223810,5850,5850,5850,5850,7
20250102,131200,3327182860,5850,5840,5850,5840,121
20250102,131100,3326476010,5840,5840,5840,5840,100
20250102,131000,3325892010,5840,5840,5840,5840,60
20250102,130900,3325541610,5840,5850,5850,5840,726
20250102,130800,3321295260,5860,5860,5860,5860,13
20250102,130700,3321219080,5860,5860,5860,5860,12
20250102,130600,3321148760,5860,5870,5870,5860,533
20250102,130500,3318021860,5870,5880,5890,5860,972
20250102,130400,3312303310,5870,5850,5870,5850,2246
20250102,130300,3299145320,5840,5830,5840,5830,338
20250102,130200,3297173400,5830,5840,5840,5830,197
20250102,130100,3296023890,5840,5840,5840,5840,136
20250102,130000,3295229650,5850,5850,5850,5850,361
20250102,125900,3293117800,5840,5840,5850,5840,536
20250102,125800,3289983660,5830,5830,5830,5830,96
20250102,125700,3289423980,5830,5820,5830,5820,60
20250102,125600,3289074240,5800,5810,5810,5800,120
20250102,125500,3288377140,5810,5820,5820,5810,2898
20250102,125400,3271534710,5820,5820,5820,5820,1211
20250102,125300,3264486690,5810,5810,5850,5810,72
20250102,125200,3264068330,5820,5850,5850,5820,980
20250102,125100,3258358930,5840,5840,5840,5840,101
20250102,125000,3257769090,5840,5840,5840,5830,1036
20250102,124900,3251721300,5830,5810,5830,5810,691
20250102,124800,3247702770,5810,5850,5850,5810,1614
20250102,124700,3238317090,5820,5820,5820,5820,1000
20250102,124600,3232497090,5830,5840,5840,5830,1369
20250102,124500,3224512310,5830,5830,5830,5830,204
20250102,124400,3223322990,5820,5850,5850,5820,1281
20250102,124300,3215837340,5850,5830,5850,5830,135
20250102,124200,3215050170,5830,5820,5830,5820,823
20250102,124100,3210258060,5820,5870,5870,5820,3300
20250102,124000,3190988030,5860,5860,5860,5860,40
20250102,123900,3190753630,5880,5860,5880,5860,6
20250102,123800,3190718430,5860,5860,5860,5860,926
20250102,123700,3185292070,5880,5870,5880,5870,1788
20250102,123600,3174794510,5870,5870,5880,5870,808
20250102,123500,3170048540,5870,5870,5870,5870,101
20250102,123400,3169455670,5870,5870,5870,5870,318
20250102,123300,3167589010,5870,5870,5880,5870,199
20250102,123200,3166420810,5860,5870,5880,5860,204
20250102,123100,3165223420,5890,5870,5890,5870,516
20250102,123000,3162193750,5880,5850,5880,5850,1149
20250102,122900,3155471220,5850,5860,5890,5850,1551
20250102,122800,3146390310,5870,5880,5880,5850,4395
20250102,122700,3120622470,5870,5880,5880,5870,709
20250102,122600,3116455950,5880,5890,5910,5880,1019
20250102,122500,3110454620,5890,5910,5910,5890,1525
20250102,122400,3101462210,5910,5900,5910,5900,112
20250102,122300,3100800340,5910,5900,5910,5900,449
20250102,122200,3098151230,5910,5920,5920,5880,582
20250102,122100,3094723210,5880,5910,5920,5880,631
20250102,122000,3091007630,5880,5890,5920,5880,893
20250102,121900,3085738030,5910,5910,5910,5910,1
20250102,121800,3085732120,5920,5890,5920,5880,290
20250102,121700,3084024050,5880,5940,5940,5880,3166
20250102,121600,3065288500,5940,5920,5940,5920,708
20250102,121500,3061085420,5900,5890,5950,5890,3762
20250102,121400,3038771380,5900,5880,5900,5860,2207
20250102,121300,3025806720,5890,5910,5910,5890,2363
20250102,121200,3011880950,5910,5920,5920,5880,3663
20250102,121100,2990273510,5920,5900,5920,5890,949
20250102,121000,2984668590,5910,5880,5940,5880,8796
20250102,120900,2932632430,5880,5860,5880,5860,2438
20250102,120800,2918325200,5860,5860,5860,5850,458
20250102,120700,2915641830,5850,5840,5850,5840,411
20250102,120600,2913237700,5840,5860,5860,5840,1206
20250102,120500,2906182590,5850,5850,5860,5850,849
20250102,120400,2901215930,5860,5860,5860,5850,1216
20250102,120300,2894095910,5870,5880,5880,5870,328
20250102,120200,2892169540,5890,5880,5890,5880,781
20250102,120100,2887574950,5880,5860,5880,5860,1215
20250102,120000,2880441740,5860,5840,5860,5840,1401
20250102,115900,2872242700,5840,5850,5850,5840,25
20250102,115800,2872096690,5850,5860,5860,5850,103
20250102,115700,2871494130,5850,5850,5850,5850,21
20250102,115600,2871371280,5870,5870,5870,5850,419
20250102,115500,2868914390,5870,5830,5870,5830,782
20250102,115400,2864328440,5820,5860,5870,5810,5000
20250102,115300,2835173780,5870,5870,5870,5870,517
20250102,115200,2832138990,5880,5860,5880,5860,483
20250102,115100,2829305960,5870,5880,5880,5870,43
20250102,115000,2829053200,5880,5880,5880,5880,281
20250102,114900,2827400920,5890,5850,5890,5850,1897
20250102,114800,2816274570,5850,5830,5850,5830,1193
20250102,114700,2809317380,5850,5850,5850,5850,40
20250102,114600,2809083380,5850,5850,5850,5830,1102
20250102,114500,2802647760,5850,5860,5860,5850,511
20250102,114400,2799653810,5860,5850,5860,5850,262
20250102,114300,2798121100,5850,5850,5850,5850,551
20250102,114200,2794897750,5850,5860,5860,5850,1309
20250102,114100,2787237900,5860,5880,5880,5860,1650
20250102,114000,2777548910,5870,5870,5870,5870,178
20250102,113900,2776504050,5870,5870,5870,5860,1554
20250102,113800,2767393500,5870,5850,5880,5850,1525
20250102,113700,2758448890,5850,5850,5870,5850,3277
20250102,113600,2739259970,5850,5850,5850,5850,220
20250102,113500,2737972970,5850,5850,5870,5850,336
20250102,113400,2736003690,5850,5860,5860,5850,604
20250102,113300,2732466670,5870,5870,5870,5840,6555
20250102,113200,2694064150,5880,5890,5890,5860,2865
20250102,113100,2677219010,5880,5880,5880,5870,1199
20250102,113000,2670170710,5870,5860,5870,5860,1071
20250102,112900,2663894620,5870,5860,5870,5860,1098
20250102,112800,2657452060,5860,5850,5860,5840,412
20250102,112700,2655044790,5850,5850,5850,5850,100
20250102,112600,2654459790,5860,5840,5860,5840,561
20250102,112500,2651182010,5840,5850,5850,5830,2178
20250102,112400,2638470960,5850,5880,5890,5850,1570
20250102,112300,2629253050,5870,5850,5870,5850,373
20250102,112200,2627064010,5870,5860,5870,5840,1611
20250102,112100,2617627700,5830,5840,5860,5810,2275
20250102,112000,2604380620,5830,5830,5840,5830,1391
20250102,111900,2596271040,5830,5830,5830,5820,128
20250102,111800,2595525100,5820,5820,5830,5820,368
20250102,111700,2593380800,5810,5850,5850,5800,2588
20250102,111600,2578333100,5850,5850,5850,5830,4863
20250102,111500,2549938910,5850,5870,5880,5850,2810
20250102,111400,2533463740,5860,5820,5900,5820,12797
20250102,111300,2458616900,5820,5820,5830,5820,199
20250102,111200,2457458710,5830,5820,5830,5810,1176
20250102,111100,2450615200,5820,5810,5820,5800,687
20250102,111000,2446625240,5810,5790,5810,5790,608
20250102,110900,2443093420,5800,5790,5820,5790,956
20250102,110800,2437547540,5770,5780,5780,5770,532
20250102,110700,2434475780,5780,5780,5790,5770,376
20250102,110600,2432303590,5790,5790,5790,5780,606
20250102,110500,2428797100,5790,5800,5800,5780,287
20250102,110400,2427135740,5800,5810,5820,5800,6499
20250102,110300,2389433680,5820,5830,5830,5810,3664
20250102,110200,2368114190,5810,5780,5830,5780,6824
20250102,110100,2328543230,5780,5770,5780,5770,2192
20250102,110000,2315888900,5770,5760,5780,5750,893
20250102,105900,2310751090,5780,5780,5780,5780,416
20250102,105800,2308346610,5760,5770,5780,5760,1294
20250102,105700,2300868700,5780,5760,5780,5760,357
20250102,105600,2298806540,5750,5780,5790,5750,649
20250102,105500,2295063520,5780,5760,5780,5750,1061
20250102,105400,2288955890,5760,5760,5760,5760,21
20250102,105300,2288834930,5760,5740,5760,5730,131
20250102,105200,2288083660,5760,5760,5760,5750,269
20250102,105100,2286535220,5760,5740,5760,5730,565
20250102,105000,2283290810,5740,5730,5740,5730,574
20250102,104900,2280001650,5730,5720,5750,5720,1021
20250102,104800,2274157300,5720,5720,5770,5720,1044
20250102,104700,2268171460,5710,5730,5730,5710,2673
20250102,104600,2252886260,5730,5740,5740,5730,1258
20250102,104500,2245677750,5750,5750,5750,5740,2030
20250102,104400,2234022490,5750,5730,5760,5720,3190
20250102,104300,2215729570,5730,5750,5770,5730,6405
20250102,104200,2178923180,5770,5770,5790,5750,3366
20250102,104100,2159532080,5800,5790,5810,5780,875
20250102,104000,2154469010,5810,5790,5810,5790,578
20250102,103900,2151118780,5800,5800,5810,5780,1429
20250102,103800,2142830760,5810,5780,5810,5750,6514
20250102,103700,2105321090,5810,5820,5830,5770,6870
20250102,103600,2065582110,5830,5840,5840,5800,2875
20250102,103500,2048864700,5840,5820,5840,5810,2284
20250102,103400,2035556980,5830,5820,5830,5820,1174
20250102,103300,2028713450,5830,5810,5830,5800,3135
20250102,103200,2010486540,5820,5800,5820,5800,1149
20250102,103100,2003802280,5810,5820,5830,5800,1290
20250102,103000,1996308000,5830,5840,5840,5810,4188
20250102,102900,1971921090,5840,5830,5840,5820,2028
20250102,102800,1960108290,5830,5830,5830,5810,2098
20250102,102700,1947893640,5830,5820,5830,5780,2519
20250102,102600,1933225350,5810,5830,5830,5790,4123
20250102,102500,1909260770,5830,5770,5830,5770,3675
20250102,102400,1887946900,5770,5780,5790,5750,1556
20250102,102300,1878976690,5780,5750,5780,5700,7868
20250102,102200,1833855210,5720,5780,5790,5680,19765
20250102,102100,1720623610,5800,5800,5820,5760,8719
20250102,102000,1670177190,5820,5820,5830,5800,2359
20250102,101900,1656482660,5830,5830,5830,5800,2335
20250102,101800,1642902190,5830,5780,5830,5770,6390
20250102,101700,1605873900,5780,5820,5820,5760,9820
20250102,101600,1549168550,5800,5810,5830,5780,6913
20250102,101500,1509095160,5810,5860,5860,5800,2704
20250102,101400,1493337060,5820,5870,5870,5820,2639
20250102,101300,1477921540,5870,5830,5870,5810,5650
20250102,101200,1444951910,5810,5840,5860,5810,5745
20250102,101100,1411471920,5820,5900,5920,5820,15949
20250102,101000,1318078460,5920,5870,5920,5820,15882
20250102,100900,1224803830,5870,5810,5890,5810,10851
20250102,100800,1161289280,5850,5850,5900,5810,14438
20250102,100700,1076670840,5860,5880,5880,5830,5481
20250102,100600,1044596810,5890,5970,5980,5850,26985
20250102,100500,885147010,5960,5820,5970,5770,50219
20250102,100400,590240120,5830,5790,5860,5740,26185
20250102,100300,437981050,5780,5690,5780,5650,13239
20250102,100200,362450210,5690,5650,5720,5650,16821
20250102,100100,266980380,5660,5670,5760,5660,11732
20250102,100000,200039160,5680,5600,5750,5560,32321