stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,191100,31638227675,2810,2810,2810,2810,86326
20250102,191000,31638227675,2810,2810,2810,2810,0
20250102,190900,31638227675,2810,2810,2810,2810,0
20250102,190800,31638227675,2810,2810,2810,2810,0
20250102,190700,31638227675,2810,2810,2810,2810,0
20250102,190600,31638227675,2810,2810,2810,2810,0
20250102,190500,31638227675,2810,2810,2810,2810,0
20250102,190400,31638227675,2810,2810,2810,2810,0
20250102,190300,31638227675,2810,2810,2810,2810,0
20250102,190200,31638227675,2810,2810,2810,2810,0
20250102,190100,31638227675,2810,2810,2810,2810,0
20250102,190000,31638227675,2810,2810,2810,2810,0
20250102,185900,31638227675,2810,2810,2810,2810,0
20250102,185800,31638227675,2810,2810,2810,2810,0
20250102,185700,31638227675,2810,2810,2810,2810,0
20250102,185600,31638227675,2810,2810,2810,2810,0
20250102,185500,31638227675,2810,2810,2810,2810,0
20250102,185400,31638227675,2810,2810,2810,2810,0
20250102,185300,31638227675,2810,2810,2810,2810,0
20250102,185200,31638227675,2810,2810,2810,2810,0
20250102,185100,31638227675,2810,2810,2810,2810,0
20250102,185000,31638227675,2810,2810,2810,2810,0
20250102,184900,31638227675,2810,2810,2810,2810,0
20250102,184800,31638227675,2810,2810,2810,2810,0
20250102,184700,31638227675,2810,2810,2810,2810,0
20250102,184600,31638227675,2810,2810,2810,2810,0
20250102,184500,31638227675,2810,2810,2810,2810,0
20250102,184400,31638227675,2810,2810,2810,2810,0
20250102,184300,31638227675,2810,2810,2810,2810,0
20250102,184200,31638227675,2810,2810,2810,2810,0
20250102,184100,31638227675,2810,2810,2810,2810,86326
20250102,184000,31638227675,2810,2810,2810,2810,0
20250102,183900,31638227675,2810,2810,2810,2810,0
20250102,183800,31638227675,2810,2810,2810,2810,0
20250102,183700,31638227675,2810,2810,2810,2810,0
20250102,183600,31638227675,2810,2810,2810,2810,0
20250102,183500,31638227675,2810,2810,2810,2810,0
20250102,183400,31638227675,2810,2810,2810,2810,0
20250102,183300,31638227675,2810,2810,2810,2810,0
20250102,183200,31638227675,2810,2810,2810,2810,0
20250102,183100,31638227675,2810,2810,2810,2810,0
20250102,183000,31638227675,2810,2810,2810,2810,0
20250102,182900,31638227675,2810,2810,2810,2810,0
20250102,182800,31638227675,2810,2810,2810,2810,0
20250102,182700,31638227675,2810,2810,2810,2810,0
20250102,182600,31638227675,2810,2810,2810,2810,0
20250102,182500,31638227675,2810,2810,2810,2810,0
20250102,182400,31638227675,2810,2810,2810,2810,0
20250102,182300,31638227675,2810,2810,2810,2810,0
20250102,182200,31638227675,2810,2810,2810,2810,0
20250102,182100,31638227675,2810,2810,2810,2810,0
20250102,182000,31638227675,2810,2810,2810,2810,0
20250102,181900,31638227675,2810,2810,2810,2810,0
20250102,181800,31638227675,2810,2810,2810,2810,0
20250102,181700,31638227675,2810,2810,2810,2810,0
20250102,181600,31638227675,2810,2810,2810,2810,0
20250102,181500,31638227675,2810,2810,2810,2810,0
20250102,181400,31638227675,2810,2810,2810,2810,0
20250102,181300,31638227675,2810,2810,2810,2810,0
20250102,181200,31638227675,2810,2810,2810,2810,0
20250102,181100,31638227675,2810,2810,2810,2810,86326
20250102,181000,31638227675,2810,2810,2810,2810,0
20250102,180900,31638227675,2810,2810,2810,2810,0
20250102,180800,31638227675,2810,2810,2810,2810,0
20250102,180700,31638227675,2810,2810,2810,2810,0
20250102,180600,31638227675,2810,2810,2810,2810,0
20250102,180500,31638227675,2810,2810,2810,2810,0
20250102,180400,31638227675,2810,2810,2810,2810,0
20250102,180300,31638227675,2810,2810,2810,2810,0
20250102,180200,31638227675,2810,2810,2810,2810,0
20250102,180100,31638227675,2810,2810,2810,2810,0
20250102,180000,31638227675,2810,2810,2810,2810,0
20250102,175900,31638227675,2810,2810,2810,2810,0
20250102,175800,31638227675,2810,2810,2810,2810,0
20250102,175700,31638227675,2810,2810,2810,2810,0
20250102,175600,31638227675,2810,2810,2810,2810,0
20250102,175500,31638227675,2810,2810,2810,2810,0
20250102,175400,31638227675,2810,2810,2810,2810,0
20250102,175300,31638227675,2810,2810,2810,2810,0
20250102,175200,31638227675,2810,2810,2810,2810,0
20250102,175100,31638227675,2810,2810,2810,2810,0
20250102,175000,31638227675,2810,2810,2810,2810,0
20250102,174900,31638227675,2810,2810,2810,2810,0
20250102,174800,31638227675,2810,2810,2810,2810,0
20250102,174700,31638227675,2810,2810,2810,2810,0
20250102,174600,31638227675,2810,2810,2810,2810,0
20250102,174500,31638227675,2810,2810,2810,2810,0
20250102,174400,31638227675,2810,2810,2810,2810,0
20250102,174300,31638227675,2810,2810,2810,2810,0
20250102,174200,31638227675,2810,2810,2810,2810,0
20250102,174100,31638227675,2810,2810,2810,2810,86326
20250102,174000,31638227675,2810,2810,2810,2810,0
20250102,173900,31638227675,2810,2810,2810,2810,0
20250102,173800,31638227675,2810,2810,2810,2810,0
20250102,173700,31638227675,2810,2810,2810,2810,0
20250102,173600,31638227675,2810,2810,2810,2810,0
20250102,173500,31638227675,2810,2810,2810,2810,0
20250102,173400,31638227675,2810,2810,2810,2810,0
20250102,173300,31638227675,2810,2810,2810,2810,0
20250102,173200,31638227675,2810,2810,2810,2810,0
20250102,173100,31638227675,2810,2810,2810,2810,0
20250102,173000,31638227675,2810,2810,2810,2810,0
20250102,172900,31638227675,2810,2810,2810,2810,0
20250102,172800,31638227675,2810,2810,2810,2810,0
20250102,172700,31638227675,2810,2810,2810,2810,0
20250102,172600,31638227675,2810,2810,2810,2810,0
20250102,172500,31638227675,2810,2810,2810,2810,0
20250102,172400,31638227675,2810,2810,2810,2810,0
20250102,172300,31638227675,2810,2810,2810,2810,0
20250102,172200,31638227675,2810,2810,2810,2810,0
20250102,172100,31638227675,2810,2810,2810,2810,0
20250102,172000,31638227675,2810,2810,2810,2810,0
20250102,171900,31638227675,2810,2810,2810,2810,0
20250102,171800,31638227675,2810,2810,2810,2810,0
20250102,171700,31638227675,2810,2810,2810,2810,0
20250102,171600,31638227675,2810,2810,2810,2810,0
20250102,171500,31638227675,2810,2810,2810,2810,0
20250102,171400,31638227675,2810,2810,2810,2810,0
20250102,171300,31638227675,2810,2810,2810,2810,0
20250102,171200,31638227675,2810,2810,2810,2810,0
20250102,171100,31638227675,2810,2810,2810,2810,86326
20250102,171000,31638227675,2810,2810,2810,2810,0
20250102,170900,31638227675,2810,2810,2810,2810,0
20250102,170800,31638227675,2810,2810,2810,2810,0
20250102,170700,31638227675,2810,2810,2810,2810,0
20250102,170600,31638227675,2810,2810,2810,2810,0
20250102,170500,31638227675,2810,2810,2810,2810,0
20250102,170400,31638227675,2810,2810,2810,2810,0
20250102,170300,31638227675,2810,2810,2810,2810,0
20250102,170200,31638227675,2810,2810,2810,2810,0
20250102,170100,31638227675,2810,2810,2810,2810,0
20250102,170000,31638227675,2810,2810,2810,2810,0
20250102,165900,31638227675,2810,2810,2810,2810,0
20250102,165800,31638227675,2810,2810,2810,2810,0
20250102,165700,31638227675,2810,2810,2810,2810,0
20250102,165600,31638227675,2810,2810,2810,2810,0
20250102,165500,31638227675,2810,2810,2810,2810,0
20250102,165400,31638227675,2810,2810,2810,2810,0
20250102,165300,31638227675,2810,2810,2810,2810,0
20250102,165200,31638227675,2810,2810,2810,2810,0
20250102,165100,31638227675,2810,2810,2810,2810,0
20250102,165000,31638227675,2810,2810,2810,2810,0
20250102,164900,31638227675,2810,2810,2810,2810,0
20250102,164800,31638227675,2810,2810,2810,2810,0
20250102,164700,31638227675,2810,2810,2810,2810,0
20250102,164600,31638227675,2810,2810,2810,2810,0
20250102,164500,31638227675,2810,2810,2810,2810,0
20250102,164400,31638227675,2810,2810,2810,2810,0
20250102,164300,31638227675,2810,2810,2810,2810,0
20250102,164200,31638227675,2810,2810,2810,2810,0
20250102,164100,31638227675,2810,2810,2810,2810,86326
20250102,164000,31638227675,2810,2810,2810,2810,0
20250102,163900,31638227675,2810,2810,2810,2810,0
20250102,163800,31638227675,2810,2810,2810,2810,0
20250102,163700,31638227675,2810,2810,2810,2810,0
20250102,163600,31638227675,2810,2810,2810,2810,0
20250102,163500,31638227675,2810,2810,2810,2810,0
20250102,163400,31638227675,2810,2810,2810,2810,0
20250102,163300,31638227675,2810,2810,2810,2810,0
20250102,163200,31638227675,2810,2810,2810,2810,0
20250102,163100,31638227675,2810,2810,2810,2810,0
20250102,163000,31638227675,2810,2810,2810,2810,0
20250102,162900,31638227675,2810,2810,2810,2810,0
20250102,162800,31638227675,2810,2810,2810,2810,0
20250102,162700,31638227675,2810,2810,2810,2810,0
20250102,162600,31638227675,2810,2810,2810,2810,0
20250102,162500,31638227675,2810,2810,2810,2810,0
20250102,162400,31638227675,2810,2810,2810,2810,0
20250102,162300,31638227675,2810,2810,2810,2810,0
20250102,162200,31638227675,2810,2810,2810,2810,0
20250102,162100,31638227675,2810,2810,2810,2810,0
20250102,162000,31638227675,2810,2810,2810,2810,0
20250102,161900,31638227675,2810,2810,2810,2810,0
20250102,161800,31638227675,2810,2810,2810,2810,0
20250102,161700,31638227675,2810,2810,2810,2810,0
20250102,161600,31638227675,2810,2810,2810,2810,0
20250102,161500,31638227675,2810,2810,2810,2810,0
20250102,161400,31638227675,2810,2810,2810,2810,0
20250102,161300,31638227675,2810,2810,2810,2810,0
20250102,161200,31638227675,2810,2810,2810,2810,0
20250102,161100,31638227675,2810,2810,2810,2810,86326
20250102,161000,31638227675,2810,2810,2810,2810,0
20250102,160900,31638227675,2810,2810,2810,2810,0
20250102,160800,31638227675,2810,2810,2810,2810,0
20250102,160700,31638227675,2810,2810,2810,2810,0
20250102,160600,31638227675,2810,2810,2810,2810,0
20250102,160500,31638227675,2810,2810,2810,2810,0
20250102,160400,31638227675,2810,2810,2810,2810,0
20250102,160300,31638227675,2810,2810,2810,2810,0
20250102,160200,31638227675,2810,2810,2810,2810,0
20250102,160100,31638227675,2810,2810,2810,2810,0
20250102,160000,31638227675,2810,2810,2810,2810,0
20250102,155900,31638227675,2810,2810,2810,2810,0
20250102,155800,31638227675,2810,2810,2810,2810,0
20250102,155700,31638227675,2810,2810,2810,2810,0
20250102,155600,31638227675,2810,2810,2810,2810,0
20250102,155500,31638227675,2810,2810,2810,2810,0
20250102,155400,31638227675,2810,2810,2810,2810,0
20250102,155300,31638227675,2810,2810,2810,2810,0
20250102,155200,31638227675,2810,2810,2810,2810,0
20250102,155100,31638227675,2810,2810,2810,2810,0
20250102,155000,31638227675,2810,2810,2810,2810,0
20250102,154900,31638227675,2810,2810,2810,2810,0
20250102,154800,31638227675,2810,2810,2810,2810,0
20250102,154700,31638227675,2810,2810,2810,2810,0
20250102,154600,31638227675,2810,2810,2810,2810,0
20250102,154500,31638227675,2810,2810,2810,2810,0
20250102,154400,31638227675,2810,2810,2810,2810,0
20250102,154300,31638227675,2810,2810,2810,2810,0
20250102,154200,31638227675,2810,2810,2810,2810,0
20250102,154100,31638227675,2810,2810,2810,2810,86326
20250102,154000,31638227675,2810,2810,2810,2810,0
20250102,153900,31638227675,2810,2810,2810,2810,0
20250102,153800,31638227675,2810,2810,2810,2810,0
20250102,153700,31638227675,2810,2810,2810,2810,0
20250102,153600,31638227675,2810,2810,2810,2810,0
20250102,153500,31638227675,2810,2810,2810,2810,0
20250102,153400,31638227675,2810,2810,2810,2810,0
20250102,153300,31638227675,2810,2810,2810,2810,0
20250102,153200,31638227675,2810,2810,2810,2810,0
20250102,153100,31638227675,2810,2810,2810,2810,0
20250102,153000,31638227675,2810,2810,2810,2810,86326
20250102,152900,31395651615,2820,2820,2820,2820,0
20250102,152800,31395651615,2820,2820,2820,2820,0
20250102,152700,31395651615,2820,2820,2820,2820,0
20250102,152600,31395651615,2820,2820,2820,2820,0
20250102,152500,31395651615,2820,2820,2820,2820,0
20250102,152400,31395651615,2820,2820,2820,2820,0
20250102,152300,31395651615,2820,2820,2820,2820,0
20250102,152200,31395651615,2820,2820,2820,2820,0
20250102,152100,31395651615,2820,2820,2820,2820,0
20250102,152000,31395651615,2820,2820,2820,2820,0
20250102,151900,31395651615,2820,2820,2830,2820,19858
20250102,151800,31339578245,2825,2820,2830,2820,3184
20250102,151700,31330598020,2820,2820,2830,2820,4839
20250102,151600,31316942750,2830,2830,2830,2820,14120
20250102,151500,31277094620,2830,2830,2830,2820,21805
20250102,151400,31215483600,2830,2820,2835,2810,21064
20250102,151300,31156021715,2815,2830,2830,2815,12145
20250102,151200,31121728180,2830,2835,2835,2830,9704
20250102,151100,31094251870,2835,2830,2835,2830,12893
20250102,151000,31057708055,2830,2835,2835,2830,2358
20250102,150900,31051033025,2835,2840,2845,2835,12552
20250102,150800,31015383540,2835,2835,2840,2830,31531
20250102,150700,30925934200,2835,2830,2835,2825,15210
20250102,150600,30882873515,2830,2825,2835,2825,6325
20250102,150500,30864966405,2825,2825,2830,2820,8785
20250102,150400,30840128120,2825,2825,2825,2825,2836
20250102,150300,30832116420,2825,2835,2835,2825,5925
20250102,150200,30815360585,2835,2835,2835,2830,2082
20250102,150100,30809466970,2830,2825,2835,2820,7942
20250102,150000,30787021095,2825,2815,2830,2815,10553
20250102,145900,30757226795,2815,2820,2820,2815,10379
20250102,145800,30727990200,2815,2815,2820,2815,979
20250102,145700,30725234295,2820,2815,2820,2805,20072
20250102,145600,30668764185,2815,2820,2820,2815,6349
20250102,145500,30650889665,2820,2815,2820,2810,5689
20250102,145400,30634876640,2820,2815,2820,2795,52327
20250102,145300,30487926685,2820,2820,2825,2815,4483
20250102,145200,30475282440,2825,2825,2825,2820,5591
20250102,145100,30459488845,2820,2820,2825,2820,1840
20250102,145000,30454293200,2825,2810,2830,2800,19253
20250102,144900,30400084165,2805,2810,2815,2800,24115
20250102,144800,30332425050,2810,2820,2820,2805,22237
20250102,144700,30269980720,2815,2825,2830,2815,7995
20250102,144600,30247413420,2830,2830,2830,2820,1592
20250102,144500,30242914180,2820,2835,2835,2820,7277
20250102,144400,30222332355,2830,2830,2840,2830,2405
20250102,144300,30215514800,2835,2825,2835,2820,7490
20250102,144200,30194371705,2820,2830,2835,2820,7509
20250102,144100,30173155300,2835,2835,2835,2830,2638
20250102,144000,30165686280,2830,2825,2840,2820,17917
20250102,143900,30114980295,2820,2825,2830,2820,2170
20250102,143800,30108851275,2830,2825,2830,2810,15476
20250102,143700,30065243635,2820,2825,2830,2820,5507
20250102,143600,30049689025,2830,2835,2835,2825,6832
20250102,143500,30030361525,2830,2835,2840,2830,5574
20250102,143400,30014560925,2840,2835,2840,2835,2736
20250102,143300,30006795830,2840,2850,2850,2835,36760
20250102,143200,29902268800,2850,2835,2850,2835,20069
20250102,143100,29845174845,2840,2840,2845,2835,1502
20250102,143000,29840912260,2835,2830,2840,2830,6421
20250102,142900,29822716400,2835,2830,2835,2825,4173
20250102,142800,29810904065,2825,2830,2835,2825,6894
20250102,142700,29791395575,2835,2840,2840,2830,633
20250102,142600,29789600390,2835,2835,2840,2835,2181
20250102,142500,29783413740,2840,2845,2845,2830,10043
20250102,142400,29754948250,2840,2850,2850,2840,22580
20250102,142300,29690655360,2845,2835,2850,2835,8859
20250102,142200,29665451845,2840,2850,2850,2835,13182
20250102,142100,29627991315,2845,2830,2855,2825,41983
20250102,142000,29508545610,2835,2815,2835,2815,8167
20250102,141900,29485495355,2820,2825,2825,2815,3927
20250102,141800,29474422330,2815,2820,2825,2815,5974
20250102,141700,29457583785,2825,2810,2825,2800,21319
20250102,141600,29397677225,2810,2805,2815,2800,9136
20250102,141500,29372025180,2810,2815,2815,2800,28318
20250102,141400,29292576345,2810,2820,2825,2810,7481
20250102,141300,29271506210,2825,2815,2830,2815,2717
20250102,141200,29263844135,2820,2830,2830,2810,30612
20250102,141100,29177672025,2825,2815,2830,2815,2577
20250102,141000,29170406470,2820,2820,2820,2810,19926
20250102,140900,29114304215,2815,2830,2840,2810,43531
20250102,140800,28991469980,2835,2840,2840,2830,3284
20250102,140700,28982163330,2835,2845,2845,2835,4467
20250102,140600,28969472875,2840,2830,2850,2830,13241
20250102,140500,28931843480,2835,2830,2835,2830,2190
20250102,140400,28925643535,2830,2840,2845,2830,4147
20250102,140300,28913887510,2845,2850,2850,2840,3795
20250102,140200,28903093275,2845,2845,2855,2845,14251
20250102,140100,28862471255,2850,2840,2850,2830,14829
20250102,140000,28820339440,2835,2840,2840,2835,2527
20250102,135900,28813164220,2835,2835,2845,2835,6056
20250102,135800,28795978055,2840,2845,2845,2835,6540
20250102,135700,28777400575,2840,2840,2845,2840,2280
20250102,135600,28770914705,2845,2845,2845,2840,1049
20250102,135500,28767932040,2840,2855,2855,2840,17388
20250102,135400,28718460770,2850,2825,2855,2825,19479
20250102,135300,28663154440,2835,2840,2840,2820,20259
20250102,135200,28605812200,2835,2835,2845,2835,5840
20250102,135100,28589226200,2840,2840,2845,2835,8297
20250102,135000,28565654660,2835,2830,2845,2825,14808
20250102,134900,28523737275,2835,2835,2840,2830,3547
20250102,134800,28513678015,2840,2845,2845,2835,5529
20250102,134700,28497981955,2840,2830,2845,2825,18596
20250102,134600,28445284980,2835,2845,2845,2825,11676
20250102,134500,28412202480,2840,2835,2850,2835,30267
20250102,134400,28326141055,2840,2825,2840,2820,13593
20250102,134300,28287633845,2820,2815,2825,2815,12690
20250102,134200,28251847660,2820,2820,2820,2815,4760
20250102,134100,28238440155,2815,2810,2820,2795,78207
20250102,134000,28019038010,2815,2820,2825,2810,19280
20250102,133900,27964753625,2825,2820,2825,2815,8038
20250102,133800,27942097125,2815,2815,2820,2810,6465
20250102,133700,27923887230,2820,2820,2820,2810,19526
20250102,133600,27868951780,2810,2825,2835,2810,32786
20250102,133500,27776539545,2830,2825,2830,2820,9386
20250102,133400,27750021675,2820,2810,2825,2810,24406
20250102,133300,27681186055,2820,2820,2825,2810,58221
20250102,133200,27517134970,2815,2825,2830,2815,23605
20250102,133100,27450483880,2830,2830,2835,2815,41291
20250102,133000,27333776350,2835,2845,2845,2820,76565
20250102,132900,27117191295,2840,2860,2860,2830,54621
20250102,132800,26961980085,2855,2860,2865,2850,5197
20250102,132700,26947136580,2850,2880,2885,2845,73626
20250102,132600,26736420850,2885,2875,2890,2870,46902
20250102,132500,26601171495,2870,2865,2875,2860,23285
20250102,132400,26534389700,2870,2860,2870,2855,15799
20250102,132300,26489181435,2860,2860,2865,2860,4982
20250102,132200,26474924720,2860,2855,2860,2855,10960
20250102,132100,26443615240,2855,2860,2860,2855,4063
20250102,132000,26431998255,2860,2865,2865,2860,4315
20250102,131900,26419645540,2860,2870,2870,2860,2805
20250102,131800,26411603895,2870,2870,2870,2865,4914
20250102,131700,26397514945,2870,2870,2870,2860,749
20250102,131600,26395369640,2870,2865,2870,2855,14379
20250102,131500,26354253545,2865,2865,2865,2860,7143
20250102,131400,26333791345,2865,2865,2865,2865,21
20250102,131300,26333731180,2870,2870,2875,2870,7259
20250102,131200,26312896870,2875,2870,2875,2870,2069
20250102,131100,26306958340,2865,2855,2865,2855,4980
20250102,131000,26292699185,2855,2855,2860,2850,7623
20250102,130900,26270905860,2855,2865,2865,2855,4841
20250102,130800,26257068125,2865,2865,2865,2865,2637
20250102,130700,26249513120,2865,2865,2865,2855,8806
20250102,130600,26224335425,2865,2865,2865,2860,4943
20250102,130500,26210175595,2865,2870,2870,2865,6945
20250102,130400,26190248185,2870,2870,2875,2870,11538
20250102,130300,26157133990,2870,2870,2880,2870,11046
20250102,130200,26125396975,2870,2860,2875,2860,8116
20250102,130100,26102132035,2860,2870,2870,2860,5223
20250102,130000,26087169230,2870,2870,2870,2865,1558
20250102,125900,26082698300,2870,2880,2885,2870,8586
20250102,125800,26057989260,2885,2860,2885,2860,22014
20250102,125700,25994727790,2860,2860,2865,2850,11796
20250102,125600,25960999260,2865,2850,2865,2850,6665
20250102,125500,25941974200,2850,2855,2860,2850,3081
20250102,125400,25933192110,2860,2860,2865,2845,4925
20250102,125300,25919144320,2860,2855,2860,2845,9380
20250102,125200,25892382465,2855,2860,2860,2855,2324
20250102,125100,25885745065,2860,2865,2870,2855,10343
20250102,125000,25856145970,2865,2875,2875,2865,6116
20250102,124900,25838595235,2870,2875,2890,2870,41111
20250102,124800,25720058480,2880,2875,2880,2865,10856
20250102,124700,25688884400,2865,2870,2875,2860,13629
20250102,124600,25649799890,2875,2860,2875,2855,10594
20250102,124500,25619472830,2860,2850,2865,2850,6520
20250102,124400,25600829100,2850,2855,2865,2845,21403
20250102,124300,25539727180,2855,2860,2860,2850,17547
20250102,124200,25489645800,2860,2845,2870,2845,15116
20250102,124100,25446368550,2850,2870,2870,2845,30458
20250102,124000,25359379355,2870,2885,2885,2870,23797
20250102,123900,25290957310,2885,2875,2885,2875,4699
20250102,123800,25277437495,2875,2880,2880,2875,4281
20250102,123700,25265108835,2880,2865,2880,2865,12868
20250102,123600,25228193525,2865,2880,2880,2855,11878
20250102,123500,25194199900,2880,2875,2885,2865,17830
20250102,123400,25142955145,2880,2875,2880,2870,7674
20250102,123300,25120887375,2875,2865,2875,2865,10666
20250102,123200,25090290375,2870,2875,2875,2860,78757
20250102,123100,24864583885,2875,2880,2885,2875,15560
20250102,123000,24819736080,2885,2885,2885,2875,19212
20250102,122900,24764440645,2885,2900,2900,2885,27998
20250102,122800,24683520890,2900,2885,2900,2885,21923
20250102,122700,24620092850,2885,2895,2895,2885,16848
20250102,122600,24571391025,2890,2890,2900,2885,19437
20250102,122500,24515148310,2890,2900,2905,2885,42127
20250102,122400,24393234040,2900,2905,2925,2900,78585
20250102,122300,24164293935,2905,2885,2910,2875,35651
20250102,122200,24061241945,2885,2895,2895,2870,90448
20250102,122100,23800347490,2900,2895,2930,2895,195802
20250102,122000,23229868280,2895,2875,2900,2870,98767
20250102,121900,22944384440,2870,2870,2875,2865,31936
20250102,121800,22852681230,2875,2865,2875,2850,25521
20250102,121700,22779694625,2860,2860,2865,2860,2747
20250102,121600,22771828965,2865,2860,2865,2850,12598
20250102,121500,22735799295,2850,2860,2860,2845,30202
20250102,121400,22649652045,2855,2865,2875,2855,15546
20250102,121300,22605076995,2865,2855,2870,2855,9814
20250102,121200,22577020930,2855,2860,2865,2855,13338
20250102,121100,22538923945,2860,2865,2870,2860,19984
20250102,121000,22481739710,2870,2865,2870,2865,9723
20250102,120900,22453879120,2865,2850,2865,2850,26717
20250102,120800,22377568990,2850,2865,2875,2850,43203
20250102,120700,22253834520,2870,2860,2880,2860,40003
20250102,120600,22139114235,2860,2865,2870,2855,26483
20250102,120500,22063338960,2855,2860,2870,2840,59774
20250102,120400,21892734245,2860,2880,2885,2850,92400
20250102,120300,21628277230,2875,2880,2885,2870,19477
20250102,120200,21572256800,2880,2890,2895,2875,39682
20250102,120100,21457934670,2890,2885,2895,2885,9718
20250102,120000,21429853745,2885,2890,2895,2880,38296
20250102,115900,21319329160,2890,2905,2905,2890,10936
20250102,115800,21287705975,2905,2890,2915,2885,29106
20250102,115700,21203330390,2885,2900,2900,2885,12981
20250102,115600,21165779160,2900,2890,2900,2885,12064
20250102,115500,21130875500,2895,2895,2900,2880,27950
20250102,115400,21050098530,2895,2905,2905,2895,17368
20250102,115300,20999720065,2900,2895,2915,2895,99555
20250102,115200,20710538725,2900,2915,2915,2880,108200
20250102,115100,20397516950,2920,2905,2925,2900,85007
20250102,115000,20149638660,2900,2920,2920,2890,89339
20250102,114900,19890094075,2920,2910,2920,2890,127301
20250102,114800,19520599460,2905,2905,2925,2890,233380
20250102,114700,18841880705,2910,2855,2935,2855,409241
20250102,114600,17652809285,2855,2845,2865,2845,28339
20250102,114500,17571991720,2845,2855,2855,2840,10676
20250102,114400,17541580090,2850,2855,2860,2840,13772
20250102,114300,17502346370,2860,2860,2865,2840,24060
20250102,114200,17433748320,2860,2865,2875,2850,59988
20250102,114100,17262039690,2875,2840,2875,2835,45389
20250102,114000,17132345890,2840,2850,2860,2840,52071
20250102,113900,16983901330,2850,2840,2860,2815,78620
20250102,113800,16761138890,2840,2835,2880,2820,265355
20250102,113700,16003895000,2835,2810,2835,2810,35150
20250102,113600,15904523185,2810,2820,2820,2810,5635
20250102,113500,15888666250,2820,2820,2820,2815,6168
20250102,113400,15871290715,2820,2805,2820,2805,10023
20250102,113300,15843080015,2805,2810,2815,2805,6940
20250102,113200,15823578980,2810,2825,2825,2810,10709
20250102,113100,15793434515,2825,2820,2825,2815,11975
20250102,113000,15759676795,2815,2810,2815,2805,8595
20250102,112900,15735513080,2810,2800,2815,2790,11853
20250102,112800,15702274045,2800,2790,2800,2790,4817
20250102,112700,15688820980,2790,2800,2800,2790,3684
20250102,112600,15678527335,2800,2795,2800,2795,12498
20250102,112500,15643581965,2795,2800,2800,2795,3489
20250102,112400,15633814940,2800,2805,2805,2795,1248
20250102,112300,15630322085,2795,2800,2805,2795,1678
20250102,112200,15625622555,2800,2795,2810,2790,23358
20250102,112100,15560238470,2795,2805,2805,2795,5475
20250102,112000,15544916765,2805,2800,2805,2795,3807
20250102,111900,15534246575,2805,2805,2810,2800,8806
20250102,111800,15509567020,2805,2815,2815,2805,1986
20250102,111700,15503983710,2810,2805,2815,2805,3277
20250102,111600,15494782165,2810,2810,2810,2805,2262
20250102,111500,15488430120,2810,2815,2815,2810,7287
20250102,111400,15467932700,2815,2800,2815,2795,22277
20250102,111300,15405498540,2800,2800,2805,2800,3300
20250102,111200,15396254570,2800,2805,2805,2800,4539
20250102,111100,15383523330,2805,2805,2810,2805,3811
20250102,111000,15372828095,2810,2805,2810,2800,11331
20250102,110900,15341061065,2805,2800,2810,2800,20488
20250102,110800,15283612675,2795,2785,2795,2785,10731
20250102,110700,15253687625,2785,2795,2795,2780,14890
20250102,110600,15212149300,2800,2785,2800,2785,6189
20250102,110500,15194851370,2785,2800,2800,2780,20173
20250102,110400,15138555995,2795,2805,2810,2795,23525
20250102,110300,15072581715,2805,2815,2815,2805,12395
20250102,110200,15037752960,2810,2805,2820,2805,39202
20250102,110100,14927392235,2810,2805,2820,2800,77177
20250102,110000,14710588850,2805,2765,2805,2765,60458
20250102,105900,14541798375,2765,2765,2770,2760,7000
20250102,105800,14522463065,2765,2765,2775,2760,11582
20250102,105700,14490427415,2765,2770,2775,2765,15341
20250102,105600,14447919565,2770,2750,2770,2750,26076
20250102,105500,14375926285,2755,2760,2760,2740,17122
20250102,105400,14328843815,2755,2765,2775,2755,13448
20250102,105300,14291668855,2765,2765,2770,2755,15274
20250102,105200,14249513220,2770,2770,2775,2765,15809
20250102,105100,14205755885,2770,2755,2770,2750,14177
20250102,105000,14166640805,2755,2760,2760,2735,59816
20250102,104900,14002304390,2755,2750,2765,2745,38310
20250102,104800,13896869090,2755,2765,2770,2755,30624
20250102,104700,13812241695,2765,2770,2770,2755,30627
20250102,104600,13727685755,2765,2775,2780,2760,71529
20250102,104500,13529812565,2775,2790,2795,2775,19368
20250102,104400,13475945790,2790,2785,2795,2785,19622
20250102,104300,13421274190,2785,2800,2800,2785,16464
20250102,104200,13375332845,2800,2800,2800,2790,31010
20250102,104100,13288617810,2800,2810,2815,2800,20315
20250102,104000,13231602805,2810,2815,2815,2810,13022
20250102,103900,13195009425,2815,2810,2815,2810,6888
20250102,103800,13175646785,2810,2805,2810,2800,27221
20250102,103700,13099319925,2805,2815,2820,2805,20508
20250102,103600,13041694045,2820,2830,2830,2810,43108
20250102,103500,12920192075,2830,2845,2845,2825,53064
20250102,103400,12769761155,2845,2815,2845,2810,53640
20250102,103300,12617923910,2815,2810,2820,2805,11481
20250102,103200,12585663360,2800,2820,2820,2800,20215
20250102,103100,12528841930,2820,2835,2835,2805,78928
20250102,103000,12306241185,2835,2845,2845,2825,79217
20250102,102900,12081751525,2845,2800,2845,2800,94713
20250102,102800,11814038370,2800,2800,2800,2780,21016
20250102,102700,11755372950,2800,2805,2805,2795,20595
20250102,102600,11697674425,2800,2785,2805,2780,14688
20250102,102500,11656674785,2785,2795,2800,2780,24176
20250102,102400,11589199375,2795,2815,2820,2795,24434
20250102,102300,11520767295,2815,2810,2815,2800,19518
20250102,102200,11466056305,2815,2825,2835,2805,49036
20250102,102100,11327557275,2830,2810,2835,2810,34391
20250102,102000,11230542015,2815,2790,2820,2785,20956
20250102,101900,11171755145,2785,2795,2795,2775,51768
20250102,101800,11027564650,2785,2795,2795,2785,28041
20250102,101700,10949307835,2790,2810,2815,2790,56127
20250102,101600,10791824690,2805,2830,2830,2800,63998
20250102,101500,10611687345,2825,2785,2835,2785,105075
20250102,101400,10315930775,2790,2790,2810,2785,62367
20250102,101300,10141811490,2800,2830,2830,2790,74743
20250102,101200,9931871700,2825,2800,2835,2795,52664
20250102,101100,9783778160,2795,2835,2840,2790,108513
20250102,101000,9479521285,2840,2845,2850,2830,98895
20250102,100900,9198775010,2850,2815,2860,2805,183310
20250102,100800,8678841005,2820,2805,2830,2800,76034
20250102,100700,8464998595,2800,2820,2825,2780,91987
20250102,100600,8207589400,2825,2810,2840,2750,280592
20250102,100500,7421285535,2810,2805,2835,2800,153673
20250102,100400,6987344065,2805,2825,2825,2755,139488
20250102,100300,6597161490,2825,2750,2835,2745,290422
20250102,100200,5782401300,2745,2750,2790,2735,212776
20250102,100100,5195606320,2750,2795,2850,2735,608056
20250102,100000,3494912875,2800,2695,2915,2655,1214160