stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,204900,8333360195,2935,2935,2935,2935,46924
20250102,204800,8333360195,2935,2935,2935,2935,0
20250102,204700,8333360195,2935,2935,2935,2935,0
20250102,204600,8333360195,2935,2935,2935,2935,0
20250102,204500,8333360195,2935,2935,2935,2935,0
20250102,204400,8333360195,2935,2935,2935,2935,0
20250102,204300,8333360195,2935,2935,2935,2935,0
20250102,204200,8333360195,2935,2935,2935,2935,0
20250102,204100,8333360195,2935,2935,2935,2935,0
20250102,204000,8333360195,2935,2935,2935,2935,0
20250102,203900,8333360195,2935,2935,2935,2935,0
20250102,203800,8333360195,2935,2935,2935,2935,0
20250102,203700,8333360195,2935,2935,2935,2935,0
20250102,203600,8333360195,2935,2935,2935,2935,0
20250102,203500,8333360195,2935,2935,2935,2935,0
20250102,203400,8333360195,2935,2935,2935,2935,0
20250102,203300,8333360195,2935,2935,2935,2935,0
20250102,203200,8333360195,2935,2935,2935,2935,0
20250102,203100,8333360195,2935,2935,2935,2935,0
20250102,203000,8333360195,2935,2935,2935,2935,0
20250102,202900,8333360195,2935,2935,2935,2935,0
20250102,202800,8333360195,2935,2935,2935,2935,0
20250102,202700,8333360195,2935,2935,2935,2935,0
20250102,202600,8333360195,2935,2935,2935,2935,0
20250102,202500,8333360195,2935,2935,2935,2935,0
20250102,202400,8333360195,2935,2935,2935,2935,0
20250102,202300,8333360195,2935,2935,2935,2935,0
20250102,202200,8333360195,2935,2935,2935,2935,0
20250102,202100,8333360195,2935,2935,2935,2935,0
20250102,202000,8333360195,2935,2935,2935,2935,0
20250102,201900,8333360195,2935,2935,2935,2935,46924
20250102,201800,8333360195,2935,2935,2935,2935,0
20250102,201700,8333360195,2935,2935,2935,2935,0
20250102,201600,8333360195,2935,2935,2935,2935,0
20250102,201500,8333360195,2935,2935,2935,2935,0
20250102,201400,8333360195,2935,2935,2935,2935,0
20250102,201300,8333360195,2935,2935,2935,2935,0
20250102,201200,8333360195,2935,2935,2935,2935,0
20250102,201100,8333360195,2935,2935,2935,2935,0
20250102,201000,8333360195,2935,2935,2935,2935,0
20250102,200900,8333360195,2935,2935,2935,2935,0
20250102,200800,8333360195,2935,2935,2935,2935,0
20250102,200700,8333360195,2935,2935,2935,2935,0
20250102,200600,8333360195,2935,2935,2935,2935,0
20250102,200500,8333360195,2935,2935,2935,2935,0
20250102,200400,8333360195,2935,2935,2935,2935,0
20250102,200300,8333360195,2935,2935,2935,2935,0
20250102,200200,8333360195,2935,2935,2935,2935,0
20250102,200100,8333360195,2935,2935,2935,2935,0
20250102,200000,8333360195,2935,2935,2935,2935,0
20250102,195900,8333360195,2935,2935,2935,2935,0
20250102,195800,8333360195,2935,2935,2935,2935,0
20250102,195700,8333360195,2935,2935,2935,2935,0
20250102,195600,8333360195,2935,2935,2935,2935,0
20250102,195500,8333360195,2935,2935,2935,2935,0
20250102,195400,8333360195,2935,2935,2935,2935,0
20250102,195300,8333360195,2935,2935,2935,2935,0
20250102,195200,8333360195,2935,2935,2935,2935,0
20250102,195100,8333360195,2935,2935,2935,2935,0
20250102,195000,8333360195,2935,2935,2935,2935,0
20250102,194900,8333360195,2935,2935,2935,2935,46924
20250102,194800,8333360195,2935,2935,2935,2935,0
20250102,194700,8333360195,2935,2935,2935,2935,0
20250102,194600,8333360195,2935,2935,2935,2935,0
20250102,194500,8333360195,2935,2935,2935,2935,0
20250102,194400,8333360195,2935,2935,2935,2935,0
20250102,194300,8333360195,2935,2935,2935,2935,0
20250102,194200,8333360195,2935,2935,2935,2935,0
20250102,194100,8333360195,2935,2935,2935,2935,0
20250102,194000,8333360195,2935,2935,2935,2935,0
20250102,193900,8333360195,2935,2935,2935,2935,0
20250102,193800,8333360195,2935,2935,2935,2935,0
20250102,193700,8333360195,2935,2935,2935,2935,0
20250102,193600,8333360195,2935,2935,2935,2935,0
20250102,193500,8333360195,2935,2935,2935,2935,0
20250102,193400,8333360195,2935,2935,2935,2935,0
20250102,193300,8333360195,2935,2935,2935,2935,0
20250102,193200,8333360195,2935,2935,2935,2935,0
20250102,193100,8333360195,2935,2935,2935,2935,0
20250102,193000,8333360195,2935,2935,2935,2935,0
20250102,192900,8333360195,2935,2935,2935,2935,0
20250102,192800,8333360195,2935,2935,2935,2935,0
20250102,192700,8333360195,2935,2935,2935,2935,0
20250102,192600,8333360195,2935,2935,2935,2935,0
20250102,192500,8333360195,2935,2935,2935,2935,0
20250102,192400,8333360195,2935,2935,2935,2935,0
20250102,192300,8333360195,2935,2935,2935,2935,0
20250102,192200,8333360195,2935,2935,2935,2935,0
20250102,192100,8333360195,2935,2935,2935,2935,0
20250102,192000,8333360195,2935,2935,2935,2935,0
20250102,191900,8333360195,2935,2935,2935,2935,46924
20250102,191800,8333360195,2935,2935,2935,2935,0
20250102,191700,8333360195,2935,2935,2935,2935,0
20250102,191600,8333360195,2935,2935,2935,2935,0
20250102,191500,8333360195,2935,2935,2935,2935,0
20250102,191400,8333360195,2935,2935,2935,2935,0
20250102,191300,8333360195,2935,2935,2935,2935,0
20250102,191200,8333360195,2935,2935,2935,2935,0
20250102,191100,8333360195,2935,2935,2935,2935,0
20250102,191000,8333360195,2935,2935,2935,2935,0
20250102,190900,8333360195,2935,2935,2935,2935,0
20250102,190800,8333360195,2935,2935,2935,2935,0
20250102,190700,8333360195,2935,2935,2935,2935,0
20250102,190600,8333360195,2935,2935,2935,2935,0
20250102,190500,8333360195,2935,2935,2935,2935,0
20250102,190400,8333360195,2935,2935,2935,2935,0
20250102,190300,8333360195,2935,2935,2935,2935,0
20250102,190200,8333360195,2935,2935,2935,2935,0
20250102,190100,8333360195,2935,2935,2935,2935,0
20250102,190000,8333360195,2935,2935,2935,2935,0
20250102,185900,8333360195,2935,2935,2935,2935,0
20250102,185800,8333360195,2935,2935,2935,2935,0
20250102,185700,8333360195,2935,2935,2935,2935,0
20250102,185600,8333360195,2935,2935,2935,2935,0
20250102,185500,8333360195,2935,2935,2935,2935,0
20250102,185400,8333360195,2935,2935,2935,2935,0
20250102,185300,8333360195,2935,2935,2935,2935,0
20250102,185200,8333360195,2935,2935,2935,2935,0
20250102,185100,8333360195,2935,2935,2935,2935,0
20250102,185000,8333360195,2935,2935,2935,2935,0
20250102,184900,8333360195,2935,2935,2935,2935,46924
20250102,184800,8333360195,2935,2935,2935,2935,0
20250102,184700,8333360195,2935,2935,2935,2935,0
20250102,184600,8333360195,2935,2935,2935,2935,0
20250102,184500,8333360195,2935,2935,2935,2935,0
20250102,184400,8333360195,2935,2935,2935,2935,0
20250102,184300,8333360195,2935,2935,2935,2935,0
20250102,184200,8333360195,2935,2935,2935,2935,0
20250102,184100,8333360195,2935,2935,2935,2935,0
20250102,184000,8333360195,2935,2935,2935,2935,0
20250102,183900,8333360195,2935,2935,2935,2935,0
20250102,183800,8333360195,2935,2935,2935,2935,0
20250102,183700,8333360195,2935,2935,2935,2935,0
20250102,183600,8333360195,2935,2935,2935,2935,0
20250102,183500,8333360195,2935,2935,2935,2935,0
20250102,183400,8333360195,2935,2935,2935,2935,0
20250102,183300,8333360195,2935,2935,2935,2935,0
20250102,183200,8333360195,2935,2935,2935,2935,0
20250102,183100,8333360195,2935,2935,2935,2935,0
20250102,183000,8333360195,2935,2935,2935,2935,0
20250102,182900,8333360195,2935,2935,2935,2935,0
20250102,182800,8333360195,2935,2935,2935,2935,0
20250102,182700,8333360195,2935,2935,2935,2935,0
20250102,182600,8333360195,2935,2935,2935,2935,0
20250102,182500,8333360195,2935,2935,2935,2935,0
20250102,182400,8333360195,2935,2935,2935,2935,0
20250102,182300,8333360195,2935,2935,2935,2935,0
20250102,182200,8333360195,2935,2935,2935,2935,0
20250102,182100,8333360195,2935,2935,2935,2935,0
20250102,182000,8333360195,2935,2935,2935,2935,0
20250102,181900,8333360195,2935,2935,2935,2935,46924
20250102,181800,8333360195,2935,2935,2935,2935,0
20250102,181700,8333360195,2935,2935,2935,2935,0
20250102,181600,8333360195,2935,2935,2935,2935,0
20250102,181500,8333360195,2935,2935,2935,2935,0
20250102,181400,8333360195,2935,2935,2935,2935,0
20250102,181300,8333360195,2935,2935,2935,2935,0
20250102,181200,8333360195,2935,2935,2935,2935,0
20250102,181100,8333360195,2935,2935,2935,2935,0
20250102,181000,8333360195,2935,2935,2935,2935,0
20250102,180900,8333360195,2935,2935,2935,2935,0
20250102,180800,8333360195,2935,2935,2935,2935,0
20250102,180700,8333360195,2935,2935,2935,2935,0
20250102,180600,8333360195,2935,2935,2935,2935,0
20250102,180500,8333360195,2935,2935,2935,2935,0
20250102,180400,8333360195,2935,2935,2935,2935,0
20250102,180300,8333360195,2935,2935,2935,2935,0
20250102,180200,8333360195,2935,2935,2935,2935,0
20250102,180100,8333360195,2935,2935,2935,2935,0
20250102,180000,8333360195,2935,2935,2935,2935,0
20250102,175900,8333360195,2935,2935,2935,2935,0
20250102,175800,8333360195,2935,2935,2935,2935,0
20250102,175700,8333360195,2935,2935,2935,2935,0
20250102,175600,8333360195,2935,2935,2935,2935,0
20250102,175500,8333360195,2935,2935,2935,2935,0
20250102,175400,8333360195,2935,2935,2935,2935,0
20250102,175300,8333360195,2935,2935,2935,2935,0
20250102,175200,8333360195,2935,2935,2935,2935,0
20250102,175100,8333360195,2935,2935,2935,2935,0
20250102,175000,8333360195,2935,2935,2935,2935,0
20250102,174900,8333360195,2935,2935,2935,2935,46924
20250102,174800,8333360195,2935,2935,2935,2935,0
20250102,174700,8333360195,2935,2935,2935,2935,0
20250102,174600,8333360195,2935,2935,2935,2935,0
20250102,174500,8333360195,2935,2935,2935,2935,0
20250102,174400,8333360195,2935,2935,2935,2935,0
20250102,174300,8333360195,2935,2935,2935,2935,0
20250102,174200,8333360195,2935,2935,2935,2935,0
20250102,174100,8333360195,2935,2935,2935,2935,0
20250102,174000,8333360195,2935,2935,2935,2935,0
20250102,173900,8333360195,2935,2935,2935,2935,0
20250102,173800,8333360195,2935,2935,2935,2935,0
20250102,173700,8333360195,2935,2935,2935,2935,0
20250102,173600,8333360195,2935,2935,2935,2935,0
20250102,173500,8333360195,2935,2935,2935,2935,0
20250102,173400,8333360195,2935,2935,2935,2935,0
20250102,173300,8333360195,2935,2935,2935,2935,0
20250102,173200,8333360195,2935,2935,2935,2935,0
20250102,173100,8333360195,2935,2935,2935,2935,0
20250102,173000,8333360195,2935,2935,2935,2935,0
20250102,172900,8333360195,2935,2935,2935,2935,0
20250102,172800,8333360195,2935,2935,2935,2935,0
20250102,172700,8333360195,2935,2935,2935,2935,0
20250102,172600,8333360195,2935,2935,2935,2935,0
20250102,172500,8333360195,2935,2935,2935,2935,0
20250102,172400,8333360195,2935,2935,2935,2935,0
20250102,172300,8333360195,2935,2935,2935,2935,0
20250102,172200,8333360195,2935,2935,2935,2935,0
20250102,172100,8333360195,2935,2935,2935,2935,0
20250102,172000,8333360195,2935,2935,2935,2935,0
20250102,171900,8333360195,2935,2935,2935,2935,46924
20250102,171800,8333360195,2935,2935,2935,2935,0
20250102,171700,8333360195,2935,2935,2935,2935,0
20250102,171600,8333360195,2935,2935,2935,2935,0
20250102,171500,8333360195,2935,2935,2935,2935,0
20250102,171400,8333360195,2935,2935,2935,2935,0
20250102,171300,8333360195,2935,2935,2935,2935,0
20250102,171200,8333360195,2935,2935,2935,2935,0
20250102,171100,8333360195,2935,2935,2935,2935,0
20250102,171000,8333360195,2935,2935,2935,2935,0
20250102,170900,8333360195,2935,2935,2935,2935,0
20250102,170800,8333360195,2935,2935,2935,2935,0
20250102,170700,8333360195,2935,2935,2935,2935,0
20250102,170600,8333360195,2935,2935,2935,2935,0
20250102,170500,8333360195,2935,2935,2935,2935,0
20250102,170400,8333360195,2935,2935,2935,2935,0
20250102,170300,8333360195,2935,2935,2935,2935,0
20250102,170200,8333360195,2935,2935,2935,2935,0
20250102,170100,8333360195,2935,2935,2935,2935,0
20250102,170000,8333360195,2935,2935,2935,2935,0
20250102,165900,8333360195,2935,2935,2935,2935,0
20250102,165800,8333360195,2935,2935,2935,2935,0
20250102,165700,8333360195,2935,2935,2935,2935,0
20250102,165600,8333360195,2935,2935,2935,2935,0
20250102,165500,8333360195,2935,2935,2935,2935,0
20250102,165400,8333360195,2935,2935,2935,2935,0
20250102,165300,8333360195,2935,2935,2935,2935,0
20250102,165200,8333360195,2935,2935,2935,2935,0
20250102,165100,8333360195,2935,2935,2935,2935,0
20250102,165000,8333360195,2935,2935,2935,2935,0
20250102,164900,8333360195,2935,2935,2935,2935,46924
20250102,164800,8333360195,2935,2935,2935,2935,0
20250102,164700,8333360195,2935,2935,2935,2935,0
20250102,164600,8333360195,2935,2935,2935,2935,0
20250102,164500,8333360195,2935,2935,2935,2935,0
20250102,164400,8333360195,2935,2935,2935,2935,0
20250102,164300,8333360195,2935,2935,2935,2935,0
20250102,164200,8333360195,2935,2935,2935,2935,0
20250102,164100,8333360195,2935,2935,2935,2935,0
20250102,164000,8333360195,2935,2935,2935,2935,0
20250102,163900,8333360195,2935,2935,2935,2935,0
20250102,163800,8333360195,2935,2935,2935,2935,0
20250102,163700,8333360195,2935,2935,2935,2935,0
20250102,163600,8333360195,2935,2935,2935,2935,0
20250102,163500,8333360195,2935,2935,2935,2935,0
20250102,163400,8333360195,2935,2935,2935,2935,0
20250102,163300,8333360195,2935,2935,2935,2935,0
20250102,163200,8333360195,2935,2935,2935,2935,0
20250102,163100,8333360195,2935,2935,2935,2935,0
20250102,163000,8333360195,2935,2935,2935,2935,0
20250102,162900,8333360195,2935,2935,2935,2935,0
20250102,162800,8333360195,2935,2935,2935,2935,0
20250102,162700,8333360195,2935,2935,2935,2935,0
20250102,162600,8333360195,2935,2935,2935,2935,0
20250102,162500,8333360195,2935,2935,2935,2935,0
20250102,162400,8333360195,2935,2935,2935,2935,0
20250102,162300,8333360195,2935,2935,2935,2935,0
20250102,162200,8333360195,2935,2935,2935,2935,0
20250102,162100,8333360195,2935,2935,2935,2935,0
20250102,162000,8333360195,2935,2935,2935,2935,0
20250102,161900,8333360195,2935,2935,2935,2935,46924
20250102,161800,8333360195,2935,2935,2935,2935,0
20250102,161700,8333360195,2935,2935,2935,2935,0
20250102,161600,8333360195,2935,2935,2935,2935,0
20250102,161500,8333360195,2935,2935,2935,2935,0
20250102,161400,8333360195,2935,2935,2935,2935,0
20250102,161300,8333360195,2935,2935,2935,2935,0
20250102,161200,8333360195,2935,2935,2935,2935,0
20250102,161100,8333360195,2935,2935,2935,2935,0
20250102,161000,8333360195,2935,2935,2935,2935,0
20250102,160900,8333360195,2935,2935,2935,2935,0
20250102,160800,8333360195,2935,2935,2935,2935,0
20250102,160700,8333360195,2935,2935,2935,2935,0
20250102,160600,8333360195,2935,2935,2935,2935,0
20250102,160500,8333360195,2935,2935,2935,2935,0
20250102,160400,8333360195,2935,2935,2935,2935,0
20250102,160300,8333360195,2935,2935,2935,2935,0
20250102,160200,8333360195,2935,2935,2935,2935,0
20250102,160100,8333360195,2935,2935,2935,2935,0
20250102,160000,8333360195,2935,2935,2935,2935,0
20250102,155900,8333360195,2935,2935,2935,2935,0
20250102,155800,8333360195,2935,2935,2935,2935,0
20250102,155700,8333360195,2935,2935,2935,2935,0
20250102,155600,8333360195,2935,2935,2935,2935,0
20250102,155500,8333360195,2935,2935,2935,2935,0
20250102,155400,8333360195,2935,2935,2935,2935,0
20250102,155300,8333360195,2935,2935,2935,2935,0
20250102,155200,8333360195,2935,2935,2935,2935,0
20250102,155100,8333360195,2935,2935,2935,2935,0
20250102,155000,8333360195,2935,2935,2935,2935,0
20250102,154900,8333360195,2935,2935,2935,2935,46924
20250102,154800,8333360195,2935,2935,2935,2935,0
20250102,154700,8333360195,2935,2935,2935,2935,0
20250102,154600,8333360195,2935,2935,2935,2935,0
20250102,154500,8333360195,2935,2935,2935,2935,0
20250102,154400,8333360195,2935,2935,2935,2935,0
20250102,154300,8333360195,2935,2935,2935,2935,0
20250102,154200,8333360195,2935,2935,2935,2935,0
20250102,154100,8333360195,2935,2935,2935,2935,0
20250102,154000,8333360195,2935,2935,2935,2935,0
20250102,153900,8333360195,2935,2935,2935,2935,0
20250102,153800,8333360195,2935,2935,2935,2935,0
20250102,153700,8333360195,2935,2935,2935,2935,0
20250102,153600,8333360195,2935,2935,2935,2935,0
20250102,153500,8333360195,2935,2935,2935,2935,0
20250102,153400,8333360195,2935,2935,2935,2935,0
20250102,153300,8333360195,2935,2935,2935,2935,0
20250102,153200,8333360195,2935,2935,2935,2935,0
20250102,153100,8333360195,2935,2935,2935,2935,0
20250102,153000,8333360195,2935,2935,2935,2935,46924
20250102,152900,8195638255,2925,2925,2925,2925,0
20250102,152800,8195638255,2925,2925,2925,2925,0
20250102,152700,8195638255,2925,2925,2925,2925,0
20250102,152600,8195638255,2925,2925,2925,2925,0
20250102,152500,8195638255,2925,2925,2925,2925,0
20250102,152400,8195638255,2925,2925,2925,2925,0
20250102,152300,8195638255,2925,2925,2925,2925,0
20250102,152200,8195638255,2925,2925,2925,2925,0
20250102,152100,8195638255,2925,2925,2925,2925,0
20250102,152000,8195638255,2925,2925,2925,2925,0
20250102,151900,8195638255,2925,2920,2925,2920,8132
20250102,151800,8171877420,2920,2920,2925,2920,5795
20250102,151700,8154950505,2920,2915,2920,2915,12972
20250102,151600,8117072430,2920,2915,2920,2915,5460
20250102,151500,8101147220,2920,2920,2920,2915,14208
20250102,151400,8059727655,2920,2920,2925,2915,2946
20250102,151300,8051126360,2920,2915,2920,2915,12709
20250102,151200,8014056105,2915,2915,2920,2910,3278
20250102,151100,8004500740,2915,2915,2920,2910,7233
20250102,151000,7983417375,2915,2915,2920,2910,8771
20250102,150900,7957859120,2915,2915,2915,2910,5094
20250102,150800,7943010460,2915,2915,2920,2915,2466
20250102,150700,7935821090,2920,2920,2920,2915,2632
20250102,150600,7928139040,2915,2925,2930,2915,15927
20250102,150500,7881616090,2925,2925,2930,2925,5643
20250102,150400,7865106550,2930,2935,2935,2930,4084
20250102,150300,7853139585,2935,2935,2935,2930,7407
20250102,150200,7831435590,2935,2930,2935,2930,1792
20250102,150100,7826180270,2935,2930,2935,2930,365
20250102,150000,7825109800,2935,2930,2935,2930,3273
20250102,145900,7815513350,2935,2935,2935,2935,11250
20250102,145800,7782494600,2935,2930,2935,2930,2843
20250102,145700,7774161830,2935,2930,2935,2930,7144
20250102,145600,7753228370,2935,2935,2935,2930,2050
20250102,145500,7747213425,2935,2930,2935,2930,2722
20250102,145400,7739236950,2935,2930,2935,2925,2926
20250102,145300,7730663775,2930,2930,2930,2925,5917
20250102,145200,7713348340,2930,2940,2940,2930,6924
20250102,145100,7693036105,2940,2940,2945,2940,7701
20250102,145000,7670392105,2940,2940,2945,2935,17499
20250102,144900,7618952150,2935,2935,2940,2930,9957
20250102,144800,7589728310,2935,2930,2935,2930,257
20250102,144700,7588974985,2930,2930,2935,2930,6351
20250102,144600,7570364545,2930,2930,2935,2925,6062
20250102,144500,7552605635,2935,2935,2935,2930,695
20250102,144400,7550566365,2935,2930,2935,2930,3235
20250102,144300,7541081075,2930,2930,2940,2930,29349
20250102,144200,7454966645,2930,2930,2935,2930,12901
20250102,144100,7417166565,2925,2930,2930,2925,7941
20250102,144000,7393933690,2930,2930,2935,2930,12782
20250102,143900,7356482405,2930,2925,2930,2925,8028
20250102,143800,7332967165,2925,2930,2930,2925,6118
20250102,143700,7315069270,2930,2925,2930,2920,2949
20250102,143600,7306441010,2925,2925,2925,2925,7758
20250102,143500,7283748860,2925,2925,2930,2920,4693
20250102,143400,7270018015,2925,2930,2930,2915,5599
20250102,143300,7253673765,2925,2915,2930,2915,13842
20250102,143200,7213229590,2915,2915,2920,2910,5592
20250102,143100,7196928010,2915,2910,2925,2910,47085
20250102,143000,7059538195,2910,2910,2915,2905,2101
20250102,142900,7053424760,2910,2905,2910,2905,1057
20250102,142800,7050352335,2905,2915,2920,2905,4470
20250102,142700,7037325870,2915,2910,2915,2905,540
20250102,142600,7035753710,2905,2910,2910,2905,28
20250102,142500,7035672340,2910,2920,2920,2900,9751
20250102,142400,7007369835,2915,2915,2920,2900,8152
20250102,142300,6983638685,2915,2915,2915,2910,2130
20250102,142200,6977429940,2920,2910,2920,2910,7613
20250102,142100,6955267050,2905,2905,2910,2905,3423
20250102,142000,6945323160,2905,2915,2915,2905,2519
20250102,141900,6937994720,2915,2905,2925,2905,26873
20250102,141800,6859774950,2905,2880,2905,2880,18825
20250102,141700,6805341595,2880,2885,2885,2880,12058
20250102,141600,6770614265,2885,2890,2890,2885,1794
20250102,141500,6765437505,2890,2885,2890,2885,504
20250102,141400,6763983460,2880,2880,2885,2880,18692
20250102,141300,6710150330,2880,2890,2890,2880,7473
20250102,141200,6688592020,2885,2885,2890,2885,3257
20250102,141100,6679194620,2890,2895,2895,2885,12243
20250102,141000,6643824770,2900,2900,2900,2895,10010
20250102,140900,6614845785,2895,2900,2900,2895,1300
20250102,140800,6611079895,2900,2900,2900,2895,2360
20250102,140700,6604240920,2900,2900,2900,2895,4654
20250102,140600,6590745275,2900,2905,2905,2900,3538
20250102,140500,6580467525,2900,2900,2905,2900,2620
20250102,140400,6572869515,2900,2905,2905,2895,3504
20250102,140300,6562708075,2905,2905,2905,2905,276
20250102,140200,6561906295,2900,2900,2900,2895,4977
20250102,140100,6547473020,2895,2900,2900,2895,5813
20250102,140000,6530620885,2900,2900,2905,2895,7877
20250102,135900,6507780360,2900,2910,2915,2900,36832
20250102,135800,6400802295,2915,2915,2915,2915,1486
20250102,135700,6396470605,2920,2920,2920,2920,238
20250102,135600,6395775645,2920,2920,2925,2920,7068
20250102,135500,6375137060,2920,2920,2920,2920,5005
20250102,135400,6360522460,2920,2920,2920,2915,2094
20250102,135300,6354409315,2920,2920,2920,2915,438
20250102,135200,6353130615,2920,2920,2920,2915,2882
20250102,135100,6344718110,2915,2920,2920,2915,1661
20250102,135000,6339868490,2920,2925,2925,2920,6350
20250102,134900,6321321220,2925,2925,2925,2925,2260
20250102,134800,6314710720,2925,2930,2930,2925,2882
20250102,134700,6306280655,2930,2935,2935,2925,1364
20250102,134600,6302285685,2935,2935,2935,2930,7284
20250102,134500,6280942515,2935,2935,2940,2935,2602
20250102,134400,6273305595,2935,2925,2940,2920,28780
20250102,134300,6188924785,2925,2930,2930,2925,2206
20250102,134200,6182471210,2930,2930,2930,2925,676
20250102,134100,6180490680,2930,2920,2930,2915,9786
20250102,134000,6151884515,2915,2915,2920,2915,5919
20250102,133900,6134630355,2915,2920,2920,2915,1097
20250102,133800,6131430115,2920,2920,2920,2920,2923
20250102,133700,6122894955,2920,2920,2925,2915,1902
20250102,133600,6117341545,2925,2925,2925,2920,2927
20250102,133500,6108792625,2925,2930,2930,2920,4134
20250102,133400,6096697095,2925,2920,2925,2920,6165
20250102,133300,6078664985,2920,2920,2925,2920,8934
20250102,133200,6052557800,2925,2920,2925,2920,10420
20250102,133100,6022086235,2925,2925,2925,2920,1630
20250102,133000,6017318620,2925,2915,2925,2915,4017
20250102,132900,6005588655,2915,2910,2915,2910,2419
20250102,132800,5998540950,2910,2915,2915,2910,2777
20250102,132700,5990452565,2915,2920,2925,2915,4767
20250102,132600,5976532270,2920,2925,2925,2920,21049
20250102,132500,5914985685,2925,2905,2925,2905,19143
20250102,132400,5859244880,2905,2900,2905,2895,6304
20250102,132300,5840963130,2900,2905,2905,2900,1456
20250102,132200,5836739720,2900,2900,2905,2900,4207
20250102,132100,5824539345,2905,2900,2905,2900,547
20250102,132000,5822952990,2900,2890,2905,2890,4389
20250102,131900,5810227865,2890,2905,2905,2890,9580
20250102,131800,5782491030,2905,2905,2910,2895,4313
20250102,131700,5769978115,2915,2915,2915,2890,51309
20250102,131600,5621027730,2915,2915,2920,2910,9032
20250102,131500,5594704825,2915,2920,2920,2915,3816
20250102,131400,5583569285,2920,2920,2920,2920,2290
20250102,131300,5576882485,2920,2915,2920,2915,7580
20250102,131200,5554784285,2915,2915,2915,2910,2629
20250102,131100,5547120885,2915,2915,2915,2910,2399
20250102,131000,5540130565,2915,2910,2915,2910,12057
20250102,130900,5504986970,2910,2915,2920,2910,5361
20250102,130800,5489369135,2915,2915,2920,2915,8791
20250102,130700,5463742660,2915,2925,2925,2915,12774
20250102,130600,5426447415,2925,2920,2925,2920,5371
20250102,130500,5410763665,2920,2915,2920,2910,3661
20250102,130400,5400088580,2915,2915,2915,2910,20472
20250102,130300,5340424180,2915,2920,2925,2915,11119
20250102,130200,5307969185,2920,2930,2930,2915,35262
20250102,130100,5204990645,2930,2915,2945,2915,81435
20250102,130000,4966193690,2920,2910,2920,2910,21407
20250102,125900,4903846025,2915,2915,2925,2905,51044
20250102,125800,4755100920,2910,2895,2915,2895,47097
20250102,125700,4618344095,2890,2915,2915,2890,53882
20250102,125600,4462021710,2915,2900,2915,2895,60598
20250102,125500,4285999460,2895,2885,2900,2885,20522
20250102,125400,4226625505,2890,2880,2890,2880,23567
20250102,125300,4158665015,2880,2875,2880,2870,6993
20250102,125200,4138534605,2875,2875,2880,2870,5526
20250102,125100,4122653775,2880,2880,2880,2880,4
20250102,125000,4122642255,2880,2875,2880,2875,1362
20250102,124900,4118725240,2875,2880,2880,2870,1618
20250102,124800,4114071515,2880,2880,2880,2875,361
20250102,124700,4113031860,2880,2870,2880,2870,5943
20250102,124600,4095965000,2870,2875,2875,2870,1508
20250102,124500,4091629505,2875,2875,2880,2870,2598
20250102,124400,4084163645,2875,2875,2880,2870,7195
20250102,124300,4063495260,2875,2880,2880,2875,3559
20250102,124200,4053250705,2880,2880,2880,2880,1075
20250102,124100,4050154705,2880,2880,2880,2875,4844
20250102,124000,4036224655,2880,2875,2880,2875,1017
20250102,123900,4033300755,2875,2880,2880,2870,6243
20250102,123800,4015346400,2880,2880,2885,2880,3650
20250102,123700,4004829860,2880,2870,2885,2870,31316
20250102,123600,3914702365,2870,2870,2875,2865,7645
20250102,123500,3892760965,2870,2870,2870,2865,8550
20250102,123400,3868233770,2865,2865,2865,2865,4433
20250102,123300,3855533225,2865,2860,2870,2860,896
20250102,123200,3852965825,2860,2870,2870,2860,3194
20250102,123100,3843816355,2865,2870,2870,2865,256
20250102,123000,3843082020,2870,2870,2870,2870,1681
20250102,122900,3838257550,2870,2870,2870,2865,1334
20250102,122800,3834429770,2870,2870,2875,2860,7774
20250102,122700,3812120450,2870,2860,2870,2860,18793
20250102,122600,3758216870,2860,2860,2865,2860,2939
20250102,122500,3749811315,2860,2860,2860,2860,1251
20250102,122400,3746233455,2860,2860,2860,2860,315
20250102,122300,3745332555,2860,2860,2860,2860,8159
20250102,122200,3721997815,2855,2855,2855,2855,1819
20250102,122100,3716804570,2860,2860,2860,2855,1442
20250102,122000,3712687490,2860,2860,2860,2860,343
20250102,121900,3711706510,2860,2860,2860,2855,5051
20250102,121800,3697280930,2860,2860,2860,2855,1093
20250102,121700,3694159970,2860,2860,2865,2855,9564
20250102,121600,3666808480,2860,2860,2860,2855,4798
20250102,121500,3653092540,2860,2860,2860,2860,230
20250102,121400,3652434740,2865,2865,2865,2865,130
20250102,121300,3652062290,2870,2855,2870,2850,1983
20250102,121200,3646402365,2855,2870,2870,2855,14794
20250102,121100,3604100860,2870,2865,2870,2865,3002
20250102,121000,3595500025,2870,2870,2870,2865,807
20250102,120900,3593187215,2870,2870,2875,2865,333
20250102,120800,3592231505,2870,2865,2870,2865,6535
20250102,120700,3573484970,2870,2865,2870,2860,1127
20250102,120600,3570254840,2870,2865,2870,2865,392
20250102,120500,3569131050,2865,2865,2870,2865,15288
20250102,120400,3525261665,2865,2865,2865,2860,5426
20250102,120300,3509731175,2865,2860,2865,2860,7574
20250102,120200,3488047680,2860,2860,2865,2860,234
20250102,120100,3487378080,2860,2870,2870,2860,10928
20250102,120000,3456036205,2870,2865,2870,2865,12702
20250102,115900,3419583340,2870,2875,2875,2870,15379
20250102,115800,3375427720,2875,2865,2875,2865,22663
20250102,115700,3310381565,2865,2865,2865,2860,10882
20250102,115600,3279204990,2865,2865,2865,2860,2085
20250102,115500,3273231720,2865,2865,2865,2865,1577
20250102,115400,3268713615,2865,2865,2865,2860,11482
20250102,115300,3235853570,2865,2865,2870,2865,7912
20250102,115200,3213179720,2870,2865,2870,2860,15584
20250102,115100,3168507120,2870,2865,2875,2865,19883
20250102,115000,3111420815,2865,2855,2865,2850,47364
20250102,114900,2976015840,2855,2855,2855,2850,8554
20250102,114800,2951605865,2845,2845,2855,2840,12554
20250102,114700,2915856790,2840,2835,2840,2830,13842
20250102,114600,2876605780,2835,2835,2835,2830,4565
20250102,114500,2863685005,2835,2830,2835,2830,141
20250102,114400,2863285920,2835,2830,2835,2825,11108
20250102,114300,2831850330,2830,2830,2835,2830,1381
20250102,114200,2827942095,2830,2825,2835,2825,2929
20250102,114100,2819657095,2825,2830,2835,2825,7333
20250102,114000,2798909510,2835,2835,2840,2835,6110
20250102,113900,2781586300,2835,2835,2835,2830,8321
20250102,113800,2758012400,2830,2830,2830,2825,2708
20250102,113700,2750351495,2830,2830,2830,2825,3363
20250102,113600,2740834555,2830,2830,2830,2825,2367
20250102,113500,2734135950,2830,2830,2830,2825,3480
20250102,113400,2724288000,2835,2830,2835,2830,509
20250102,113300,2722847455,2830,2830,2835,2825,1146
20250102,113200,2719609410,2825,2825,2830,2825,6274
20250102,113100,2701881755,2825,2825,2830,2825,15249
20250102,113000,2658799930,2825,2830,2830,2825,2870
20250102,112900,2650687830,2830,2835,2835,2825,2354
20250102,112800,2644027960,2835,2835,2835,2830,802
20250102,112700,2641755795,2835,2830,2835,2830,640
20250102,112600,2639943705,2835,2830,2835,2830,7457
20250102,112500,2618803260,2835,2830,2835,2830,1499
20250102,112400,2614560845,2825,2820,2830,2820,10100
20250102,112300,2586053195,2815,2820,2820,2815,5671
20250102,112200,2570078945,2820,2820,2820,2815,15372
20250102,112100,2526782395,2820,2820,2825,2815,2396
20250102,112000,2520027495,2820,2825,2825,2820,7891
20250102,111900,2497756335,2825,2825,2825,2820,3409
20250102,111800,2488137055,2820,2825,2825,2820,2489
20250102,111700,2481113060,2825,2825,2825,2820,4886
20250102,111600,2467323140,2825,2820,2825,2820,3284
20250102,111500,2458048965,2825,2825,2825,2820,20805
20250102,111400,2399350850,2825,2830,2830,2820,29057
20250102,111300,2317211825,2830,2835,2840,2830,9026
20250102,111200,2291628035,2835,2835,2845,2835,4800
20250102,111100,2278007205,2840,2850,2850,2840,4406
20250102,111000,2265493855,2850,2840,2850,2835,3815
20250102,110900,2254661740,2840,2840,2840,2835,7249
20250102,110800,2234074585,2840,2845,2850,2840,2949
20250102,110700,2225692665,2850,2845,2850,2840,1859
20250102,110600,2220404090,2845,2845,2845,2840,2505
20250102,110500,2213289480,2845,2840,2845,2840,119
20250102,110400,2212951480,2840,2845,2845,2840,110
20250102,110300,2212638855,2845,2840,2845,2840,1607
20250102,110200,2208074945,2840,2850,2850,2840,2985
20250102,110100,2199587855,2850,2850,2850,2845,4779
20250102,110000,2185990880,2850,2855,2855,2850,9590
20250102,105900,2158657850,2855,2855,2855,2850,2005
20250102,105800,2152940335,2855,2855,2855,2850,10003
20250102,105700,2124382370,2855,2850,2855,2850,30212
20250102,105600,2038278000,2850,2850,2850,2845,284
20250102,105500,2037469100,2850,2845,2850,2845,2802
20250102,105400,2029492180,2845,2845,2845,2835,3982
20250102,105300,2018181675,2850,2835,2850,2835,9018
20250102,105200,1992588005,2845,2840,2845,2830,4822
20250102,105100,1978894880,2830,2830,2835,2830,10392
20250102,105000,1949476495,2830,2830,2830,2825,9275
20250102,104900,1923230590,2830,2830,2835,2830,7152
20250102,104800,1902990425,2830,2840,2840,2830,3739
20250102,104700,1892392125,2840,2835,2840,2835,10574
20250102,104600,1862412135,2840,2840,2840,2835,5761
20250102,104500,1846079540,2840,2835,2840,2835,3836
20250102,104400,1835200850,2835,2840,2840,2835,6748
20250102,104300,1816054875,2840,2845,2845,2840,8996
20250102,104200,1790494760,2845,2845,2845,2845,2265
20250102,104100,1784050835,2845,2845,2850,2845,1624
20250102,104000,1779430050,2845,2835,2845,2835,2603
20250102,103900,1772031845,2840,2845,2845,2840,5969
20250102,103800,1755070680,2850,2845,2850,2840,5441
20250102,103700,1739611865,2850,2850,2850,2840,14800
20250102,103600,1697565855,2840,2845,2850,2840,7212
20250102,103500,1677070105,2850,2850,2850,2840,16779
20250102,103400,1629372390,2845,2840,2850,2840,8881
20250102,103300,1604113410,2845,2845,2850,2840,2431
20250102,103200,1597197795,2845,2840,2855,2840,4336
20250102,103100,1584854610,2860,2850,2860,2850,25187
20250102,103000,1512976400,2850,2855,2855,2830,26626
20250102,102900,1437340365,2855,2850,2860,2850,2699
20250102,102800,1429637865,2845,2850,2855,2845,7818
20250102,102700,1407369620,2850,2860,2860,2845,9653
20250102,102600,1379836515,2860,2860,2865,2855,7533
20250102,102500,1358315455,2860,2860,2865,2855,5495
20250102,102400,1342613255,2860,2855,2865,2850,9997
20250102,102300,1314039755,2855,2855,2855,2850,3360
20250102,102200,1304462615,2855,2860,2860,2850,10861
20250102,102100,1273483395,2860,2865,2865,2855,4090
20250102,102000,1261796185,2860,2845,2865,2845,15040
20250102,101900,1218846765,2855,2860,2870,2845,39003
20250102,101800,1107307315,2860,2855,2865,2855,5784
20250102,101700,1090775200,2855,2860,2860,2850,21553
20250102,101600,1029191245,2855,2850,2855,2850,13521
20250102,101500,990641385,2850,2840,2850,2840,5600
20250102,101400,974718700,2840,2830,2840,2830,7349
20250102,101300,953884035,2830,2830,2830,2825,2638
20250102,101200,946419690,2830,2830,2830,2820,10343
20250102,101100,917181265,2830,2820,2830,2820,8224
20250102,101000,893939275,2815,2815,2825,2810,11267
20250102,100900,862184010,2815,2820,2820,2815,11289
20250102,100800,830376810,2820,2825,2825,2805,5570
20250102,100700,814653330,2825,2800,2825,2795,14284
20250102,100600,774551910,2810,2800,2810,2795,16669
20250102,100500,727890490,2800,2800,2810,2795,50512
20250102,100400,586493225,2800,2805,2805,2795,25906
20250102,100300,513907725,2805,2805,2810,2795,20417
20250102,100200,456659250,2810,2800,2815,2790,47474
20250102,100100,323718375,2800,2815,2815,2790,59140
20250102,100000,157840850,2810,2860,2860,2810,53975