stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,192100,14238790805,4855,4855,4855,4855,27399
20250102,192000,14238790805,4855,4855,4855,4855,0
20250102,191900,14238790805,4855,4855,4855,4855,0
20250102,191800,14238790805,4855,4855,4855,4855,0
20250102,191700,14238790805,4855,4855,4855,4855,0
20250102,191600,14238790805,4855,4855,4855,4855,0
20250102,191500,14238790805,4855,4855,4855,4855,0
20250102,191400,14238790805,4855,4855,4855,4855,0
20250102,191300,14238790805,4855,4855,4855,4855,0
20250102,191200,14238790805,4855,4855,4855,4855,0
20250102,191100,14238790805,4855,4855,4855,4855,0
20250102,191000,14238790805,4855,4855,4855,4855,0
20250102,190900,14238790805,4855,4855,4855,4855,0
20250102,190800,14238790805,4855,4855,4855,4855,0
20250102,190700,14238790805,4855,4855,4855,4855,0
20250102,190600,14238790805,4855,4855,4855,4855,0
20250102,190500,14238790805,4855,4855,4855,4855,0
20250102,190400,14238790805,4855,4855,4855,4855,0
20250102,190300,14238790805,4855,4855,4855,4855,0
20250102,190200,14238790805,4855,4855,4855,4855,0
20250102,190100,14238790805,4855,4855,4855,4855,0
20250102,190000,14238790805,4855,4855,4855,4855,0
20250102,185900,14238790805,4855,4855,4855,4855,0
20250102,185800,14238790805,4855,4855,4855,4855,0
20250102,185700,14238790805,4855,4855,4855,4855,0
20250102,185600,14238790805,4855,4855,4855,4855,0
20250102,185500,14238790805,4855,4855,4855,4855,0
20250102,185400,14238790805,4855,4855,4855,4855,0
20250102,185300,14238790805,4855,4855,4855,4855,0
20250102,185200,14238790805,4855,4855,4855,4855,0
20250102,185100,14238790805,4855,4855,4855,4855,27399
20250102,185000,14238790805,4855,4855,4855,4855,0
20250102,184900,14238790805,4855,4855,4855,4855,0
20250102,184800,14238790805,4855,4855,4855,4855,0
20250102,184700,14238790805,4855,4855,4855,4855,0
20250102,184600,14238790805,4855,4855,4855,4855,0
20250102,184500,14238790805,4855,4855,4855,4855,0
20250102,184400,14238790805,4855,4855,4855,4855,0
20250102,184300,14238790805,4855,4855,4855,4855,0
20250102,184200,14238790805,4855,4855,4855,4855,0
20250102,184100,14238790805,4855,4855,4855,4855,0
20250102,184000,14238790805,4855,4855,4855,4855,0
20250102,183900,14238790805,4855,4855,4855,4855,0
20250102,183800,14238790805,4855,4855,4855,4855,0
20250102,183700,14238790805,4855,4855,4855,4855,0
20250102,183600,14238790805,4855,4855,4855,4855,0
20250102,183500,14238790805,4855,4855,4855,4855,0
20250102,183400,14238790805,4855,4855,4855,4855,0
20250102,183300,14238790805,4855,4855,4855,4855,0
20250102,183200,14238790805,4855,4855,4855,4855,0
20250102,183100,14238790805,4855,4855,4855,4855,0
20250102,183000,14238790805,4855,4855,4855,4855,0
20250102,182900,14238790805,4855,4855,4855,4855,0
20250102,182800,14238790805,4855,4855,4855,4855,0
20250102,182700,14238790805,4855,4855,4855,4855,0
20250102,182600,14238790805,4855,4855,4855,4855,0
20250102,182500,14238790805,4855,4855,4855,4855,0
20250102,182400,14238790805,4855,4855,4855,4855,0
20250102,182300,14238790805,4855,4855,4855,4855,0
20250102,182200,14238790805,4855,4855,4855,4855,0
20250102,182100,14238790805,4855,4855,4855,4855,27399
20250102,182000,14238790805,4855,4855,4855,4855,0
20250102,181900,14238790805,4855,4855,4855,4855,0
20250102,181800,14238790805,4855,4855,4855,4855,0
20250102,181700,14238790805,4855,4855,4855,4855,0
20250102,181600,14238790805,4855,4855,4855,4855,0
20250102,181500,14238790805,4855,4855,4855,4855,0
20250102,181400,14238790805,4855,4855,4855,4855,0
20250102,181300,14238790805,4855,4855,4855,4855,0
20250102,181200,14238790805,4855,4855,4855,4855,0
20250102,181100,14238790805,4855,4855,4855,4855,0
20250102,181000,14238790805,4855,4855,4855,4855,0
20250102,180900,14238790805,4855,4855,4855,4855,0
20250102,180800,14238790805,4855,4855,4855,4855,0
20250102,180700,14238790805,4855,4855,4855,4855,0
20250102,180600,14238790805,4855,4855,4855,4855,0
20250102,180500,14238790805,4855,4855,4855,4855,0
20250102,180400,14238790805,4855,4855,4855,4855,0
20250102,180300,14238790805,4855,4855,4855,4855,0
20250102,180200,14238790805,4855,4855,4855,4855,0
20250102,180100,14238790805,4855,4855,4855,4855,0
20250102,180000,14238790805,4855,4855,4855,4855,0
20250102,175900,14238790805,4855,4855,4855,4855,0
20250102,175800,14238790805,4855,4855,4855,4855,0
20250102,175700,14238790805,4855,4855,4855,4855,0
20250102,175600,14238790805,4855,4855,4855,4855,0
20250102,175500,14238790805,4855,4855,4855,4855,0
20250102,175400,14238790805,4855,4855,4855,4855,0
20250102,175300,14238790805,4855,4855,4855,4855,0
20250102,175200,14238790805,4855,4855,4855,4855,0
20250102,175100,14238790805,4855,4855,4855,4855,27399
20250102,175000,14238790805,4855,4855,4855,4855,0
20250102,174900,14238790805,4855,4855,4855,4855,0
20250102,174800,14238790805,4855,4855,4855,4855,0
20250102,174700,14238790805,4855,4855,4855,4855,0
20250102,174600,14238790805,4855,4855,4855,4855,0
20250102,174500,14238790805,4855,4855,4855,4855,0
20250102,174400,14238790805,4855,4855,4855,4855,0
20250102,174300,14238790805,4855,4855,4855,4855,0
20250102,174200,14238790805,4855,4855,4855,4855,0
20250102,174100,14238790805,4855,4855,4855,4855,0
20250102,174000,14238790805,4855,4855,4855,4855,0
20250102,173900,14238790805,4855,4855,4855,4855,0
20250102,173800,14238790805,4855,4855,4855,4855,0
20250102,173700,14238790805,4855,4855,4855,4855,0
20250102,173600,14238790805,4855,4855,4855,4855,0
20250102,173500,14238790805,4855,4855,4855,4855,0
20250102,173400,14238790805,4855,4855,4855,4855,0
20250102,173300,14238790805,4855,4855,4855,4855,0
20250102,173200,14238790805,4855,4855,4855,4855,0
20250102,173100,14238790805,4855,4855,4855,4855,0
20250102,173000,14238790805,4855,4855,4855,4855,0
20250102,172900,14238790805,4855,4855,4855,4855,0
20250102,172800,14238790805,4855,4855,4855,4855,0
20250102,172700,14238790805,4855,4855,4855,4855,0
20250102,172600,14238790805,4855,4855,4855,4855,0
20250102,172500,14238790805,4855,4855,4855,4855,0
20250102,172400,14238790805,4855,4855,4855,4855,0
20250102,172300,14238790805,4855,4855,4855,4855,0
20250102,172200,14238790805,4855,4855,4855,4855,0
20250102,172100,14238790805,4855,4855,4855,4855,27399
20250102,172000,14238790805,4855,4855,4855,4855,0
20250102,171900,14238790805,4855,4855,4855,4855,0
20250102,171800,14238790805,4855,4855,4855,4855,0
20250102,171700,14238790805,4855,4855,4855,4855,0
20250102,171600,14238790805,4855,4855,4855,4855,0
20250102,171500,14238790805,4855,4855,4855,4855,0
20250102,171400,14238790805,4855,4855,4855,4855,0
20250102,171300,14238790805,4855,4855,4855,4855,0
20250102,171200,14238790805,4855,4855,4855,4855,0
20250102,171100,14238790805,4855,4855,4855,4855,0
20250102,171000,14238790805,4855,4855,4855,4855,0
20250102,170900,14238790805,4855,4855,4855,4855,0
20250102,170800,14238790805,4855,4855,4855,4855,0
20250102,170700,14238790805,4855,4855,4855,4855,0
20250102,170600,14238790805,4855,4855,4855,4855,0
20250102,170500,14238790805,4855,4855,4855,4855,0
20250102,170400,14238790805,4855,4855,4855,4855,0
20250102,170300,14238790805,4855,4855,4855,4855,0
20250102,170200,14238790805,4855,4855,4855,4855,0
20250102,170100,14238790805,4855,4855,4855,4855,0
20250102,170000,14238790805,4855,4855,4855,4855,0
20250102,165900,14238790805,4855,4855,4855,4855,0
20250102,165800,14238790805,4855,4855,4855,4855,0
20250102,165700,14238790805,4855,4855,4855,4855,0
20250102,165600,14238790805,4855,4855,4855,4855,0
20250102,165500,14238790805,4855,4855,4855,4855,0
20250102,165400,14238790805,4855,4855,4855,4855,0
20250102,165300,14238790805,4855,4855,4855,4855,0
20250102,165200,14238790805,4855,4855,4855,4855,0
20250102,165100,14238790805,4855,4855,4855,4855,27399
20250102,165000,14238790805,4855,4855,4855,4855,0
20250102,164900,14238790805,4855,4855,4855,4855,0
20250102,164800,14238790805,4855,4855,4855,4855,0
20250102,164700,14238790805,4855,4855,4855,4855,0
20250102,164600,14238790805,4855,4855,4855,4855,0
20250102,164500,14238790805,4855,4855,4855,4855,0
20250102,164400,14238790805,4855,4855,4855,4855,0
20250102,164300,14238790805,4855,4855,4855,4855,0
20250102,164200,14238790805,4855,4855,4855,4855,0
20250102,164100,14238790805,4855,4855,4855,4855,0
20250102,164000,14238790805,4855,4855,4855,4855,0
20250102,163900,14238790805,4855,4855,4855,4855,0
20250102,163800,14238790805,4855,4855,4855,4855,0
20250102,163700,14238790805,4855,4855,4855,4855,0
20250102,163600,14238790805,4855,4855,4855,4855,0
20250102,163500,14238790805,4855,4855,4855,4855,0
20250102,163400,14238790805,4855,4855,4855,4855,0
20250102,163300,14238790805,4855,4855,4855,4855,0
20250102,163200,14238790805,4855,4855,4855,4855,0
20250102,163100,14238790805,4855,4855,4855,4855,0
20250102,163000,14238790805,4855,4855,4855,4855,0
20250102,162900,14238790805,4855,4855,4855,4855,0
20250102,162800,14238790805,4855,4855,4855,4855,0
20250102,162700,14238790805,4855,4855,4855,4855,0
20250102,162600,14238790805,4855,4855,4855,4855,0
20250102,162500,14238790805,4855,4855,4855,4855,0
20250102,162400,14238790805,4855,4855,4855,4855,0
20250102,162300,14238790805,4855,4855,4855,4855,0
20250102,162200,14238790805,4855,4855,4855,4855,0
20250102,162100,14238790805,4855,4855,4855,4855,27399
20250102,162000,14238790805,4855,4855,4855,4855,0
20250102,161900,14238790805,4855,4855,4855,4855,0
20250102,161800,14238790805,4855,4855,4855,4855,0
20250102,161700,14238790805,4855,4855,4855,4855,0
20250102,161600,14238790805,4855,4855,4855,4855,0
20250102,161500,14238790805,4855,4855,4855,4855,0
20250102,161400,14238790805,4855,4855,4855,4855,0
20250102,161300,14238790805,4855,4855,4855,4855,0
20250102,161200,14238790805,4855,4855,4855,4855,0
20250102,161100,14238790805,4855,4855,4855,4855,0
20250102,161000,14238790805,4855,4855,4855,4855,0
20250102,160900,14238790805,4855,4855,4855,4855,0
20250102,160800,14238790805,4855,4855,4855,4855,0
20250102,160700,14238790805,4855,4855,4855,4855,0
20250102,160600,14238790805,4855,4855,4855,4855,0
20250102,160500,14238790805,4855,4855,4855,4855,0
20250102,160400,14238790805,4855,4855,4855,4855,0
20250102,160300,14238790805,4855,4855,4855,4855,0
20250102,160200,14238790805,4855,4855,4855,4855,0
20250102,160100,14238790805,4855,4855,4855,4855,0
20250102,160000,14238790805,4855,4855,4855,4855,0
20250102,155900,14238790805,4855,4855,4855,4855,0
20250102,155800,14238790805,4855,4855,4855,4855,0
20250102,155700,14238790805,4855,4855,4855,4855,0
20250102,155600,14238790805,4855,4855,4855,4855,0
20250102,155500,14238790805,4855,4855,4855,4855,0
20250102,155400,14238790805,4855,4855,4855,4855,0
20250102,155300,14238790805,4855,4855,4855,4855,0
20250102,155200,14238790805,4855,4855,4855,4855,0
20250102,155100,14238790805,4855,4855,4855,4855,27399
20250102,155000,14238790805,4855,4855,4855,4855,0
20250102,154900,14238790805,4855,4855,4855,4855,0
20250102,154800,14238790805,4855,4855,4855,4855,0
20250102,154700,14238790805,4855,4855,4855,4855,0
20250102,154600,14238790805,4855,4855,4855,4855,0
20250102,154500,14238790805,4855,4855,4855,4855,0
20250102,154400,14238790805,4855,4855,4855,4855,0
20250102,154300,14238790805,4855,4855,4855,4855,0
20250102,154200,14238790805,4855,4855,4855,4855,0
20250102,154100,14238790805,4855,4855,4855,4855,0
20250102,154000,14238790805,4855,4855,4855,4855,0
20250102,153900,14238790805,4855,4855,4855,4855,0
20250102,153800,14238790805,4855,4855,4855,4855,0
20250102,153700,14238790805,4855,4855,4855,4855,0
20250102,153600,14238790805,4855,4855,4855,4855,0
20250102,153500,14238790805,4855,4855,4855,4855,0
20250102,153400,14238790805,4855,4855,4855,4855,0
20250102,153300,14238790805,4855,4855,4855,4855,0
20250102,153200,14238790805,4855,4855,4855,4855,0
20250102,153100,14238790805,4855,4855,4855,4855,0
20250102,153000,14238790805,4855,4855,4855,4855,27399
20250102,152900,14105768660,4855,4855,4855,4855,0
20250102,152800,14105768660,4855,4855,4855,4855,0
20250102,152700,14105768660,4855,4855,4855,4855,0
20250102,152600,14105768660,4855,4855,4855,4855,0
20250102,152500,14105768660,4855,4855,4855,4855,0
20250102,152400,14105768660,4855,4855,4855,4855,0
20250102,152300,14105768660,4855,4855,4855,4855,0
20250102,152200,14105768660,4855,4855,4855,4855,0
20250102,152100,14105768660,4855,4855,4855,4855,0
20250102,152000,14105768660,4855,4855,4855,4855,0
20250102,151900,14105768660,4855,4875,4875,4850,14503
20250102,151800,14035203525,4875,4860,4880,4860,8530
20250102,151700,13993678575,4865,4850,4865,4850,5713
20250102,151600,13965918515,4855,4855,4860,4855,3377
20250102,151500,13949518155,4855,4860,4860,4840,3416
20250102,151400,13932971655,4855,4855,4855,4835,8674
20250102,151300,13890913275,4855,4850,4855,4840,1931
20250102,151200,13881558175,4850,4850,4855,4850,7610
20250102,151100,13844646120,4855,4865,4865,4850,6730
20250102,151000,13811947505,4860,4875,4875,4860,15492
20250102,150900,13736568560,4880,4885,4885,4880,3551
20250102,150800,13719234885,4885,4885,4890,4880,3975
20250102,150700,13699817735,4880,4890,4890,4875,1237
20250102,150600,13693783780,4880,4880,4895,4875,4890
20250102,150500,13669889605,4880,4880,4885,4875,2479
20250102,150400,13657801180,4880,4890,4890,4875,6700
20250102,150300,13625096410,4885,4900,4900,4880,12743
20250102,150200,13562738830,4895,4900,4900,4885,12749
20250102,150100,13500387915,4890,4900,4900,4890,1611
20250102,150000,13492498275,4895,4890,4900,4885,5197
20250102,145900,13467083615,4885,4895,4895,4885,929
20250102,145800,13462543275,4885,4890,4905,4885,8355
20250102,145700,13421640985,4895,4890,4900,4885,13220
20250102,145600,13356999460,4895,4895,4905,4890,10362
20250102,145500,13306252360,4900,4875,4900,4875,7829
20250102,145400,13268007615,4875,4880,4880,4875,4474
20250102,145300,13246195430,4880,4885,4885,4880,5114
20250102,145200,13221238970,4880,4885,4885,4880,2584
20250102,145100,13208624025,4885,4890,4890,4885,517
20250102,145000,13206098465,4890,4885,4890,4885,1466
20250102,144900,13198930275,4890,4895,4895,4890,513
20250102,144800,13196419925,4895,4895,4900,4890,607
20250102,144700,13193449745,4900,4880,4900,4880,1174
20250102,144600,13187713340,4880,4880,4885,4880,674
20250102,144500,13184424200,4880,4880,4880,4875,2854
20250102,144400,13170504550,4880,4885,4885,4880,647
20250102,144300,13167346810,4885,4890,4890,4885,2942
20250102,144200,13152964810,4890,4900,4900,4890,3684
20250102,144100,13134923865,4900,4905,4915,4900,8096
20250102,144000,13095212860,4905,4895,4905,4895,4333
20250102,143900,13073975770,4890,4895,4900,4890,1616
20250102,143800,13066067665,4895,4895,4900,4895,4292
20250102,143700,13045052520,4895,4895,4895,4890,1764
20250102,143600,13036417765,4900,4890,4900,4890,1584
20250102,143500,13028666320,4890,4885,4890,4880,5116
20250102,143400,13003663825,4880,4895,4895,4880,5731
20250102,143300,12975653520,4900,4895,4910,4895,12074
20250102,143200,12916490915,4900,4890,4900,4885,9612
20250102,143100,12869430915,4880,4880,4890,4870,8173
20250102,143000,12829543190,4880,4860,4880,4855,2697
20250102,142900,12816411965,4865,4855,4865,4850,5167
20250102,142800,12791313260,4855,4855,4860,4850,1494
20250102,142700,12784060490,4855,4840,4855,4840,3050
20250102,142600,12769280795,4840,4840,4840,4840,2326
20250102,142500,12758022955,4835,4845,4850,4835,1230
20250102,142400,12752068345,4850,4845,4850,4845,584
20250102,142300,12749237670,4850,4845,4850,4845,2826
20250102,142200,12735534105,4845,4830,4850,4830,2908
20250102,142100,12721466670,4825,4825,4825,4820,827
20250102,142000,12717476995,4825,4825,4825,4825,37
20250102,141900,12717298470,4825,4830,4830,4825,369
20250102,141800,12715517885,4830,4825,4830,4825,734
20250102,141700,12711973915,4815,4825,4830,4815,5651
20250102,141600,12684715885,4820,4820,4820,4815,2290
20250102,141500,12673685000,4825,4805,4825,4805,3135
20250102,141400,12658590845,4810,4820,4825,4800,7856
20250102,141300,12620802935,4820,4830,4835,4805,13649
20250102,141200,12555064180,4825,4825,4835,4820,2303
20250102,141100,12543947725,4830,4840,4840,4825,515
20250102,141000,12541459175,4845,4835,4850,4835,1770
20250102,140900,12532890520,4835,4835,4835,4830,1290
20250102,140800,12526653380,4835,4850,4850,4820,10774
20250102,140700,12474601075,4845,4830,4845,4830,3866
20250102,140600,12455889365,4830,4830,4835,4830,2219
20250102,140500,12445170595,4840,4840,4840,4830,7561
20250102,140400,12408624755,4840,4845,4845,4840,3500
20250102,140300,12391675990,4840,4850,4850,4840,1897
20250102,140200,12382487005,4850,4850,4850,4850,692
20250102,140100,12379130805,4850,4850,4850,4850,2182
20250102,140000,12368548105,4850,4855,4860,4850,5388
20250102,135900,12342393410,4855,4855,4860,4855,1796
20250102,135800,12333666165,4855,4860,4860,4855,675
20250102,135700,12330388625,4855,4855,4860,4855,2907
20250102,135600,12316272480,4855,4850,4855,4845,758
20250102,135500,12312596985,4845,4855,4855,4845,4186
20250102,135400,12292290780,4860,4860,4860,4855,791
20250102,135300,12288446660,4860,4855,4865,4855,165
20250102,135200,12287644815,4855,4865,4870,4855,2179
20250102,135100,12277048690,4865,4860,4865,4860,294
20250102,135000,12275619840,4860,4855,4860,4855,206
20250102,134900,12274618690,4860,4875,4875,4860,2586
20250102,134800,12262033580,4875,4875,4880,4870,484
20250102,134700,12259674475,4870,4865,4870,4865,1849
20250102,134600,12250671890,4865,4860,4865,4855,9287
20250102,134500,12205528935,4865,4860,4865,4855,3089
20250102,134400,12190515085,4860,4855,4865,4855,343
20250102,134300,12188848350,4855,4860,4865,4855,4665
20250102,134200,12166186245,4865,4865,4870,4860,3288
20250102,134100,12150197525,4865,4875,4875,4860,5247
20250102,134000,12124680845,4875,4870,4885,4865,25666
20250102,133900,11999578665,4870,4890,4890,4870,3483
20250102,133800,11982598310,4890,4895,4895,4880,1232
20250102,133700,11976581100,4895,4890,4895,4890,1204
20250102,133600,11970688980,4900,4900,4900,4890,1267
20250102,133500,11964490190,4900,4885,4900,4885,1962
20250102,133400,11954894985,4890,4885,4890,4880,1235
20250102,133300,11948861845,4890,4885,4890,4865,18867
20250102,133200,11856874210,4880,4880,4880,4880,4010
20250102,133100,11837305410,4880,4890,4890,4875,6161
20250102,133000,11807233765,4890,4900,4900,4890,3051
20250102,132900,11792308660,4900,4895,4900,4895,1477
20250102,132800,11785076060,4890,4900,4900,4890,1427
20250102,132700,11778092800,4900,4895,4910,4895,4551
20250102,132600,11755777425,4890,4900,4900,4890,1067
20250102,132500,11750554340,4900,4895,4900,4890,3242
20250102,132400,11734692520,4895,4900,4905,4895,4661
20250102,132300,11711853550,4905,4915,4915,4895,5570
20250102,132200,11684535815,4915,4900,4920,4895,1898
20250102,132100,11675216870,4900,4915,4915,4895,2149
20250102,132000,11664671405,4915,4910,4915,4905,1191
20250102,131900,11658821265,4910,4905,4915,4900,2169
20250102,131800,11648175030,4900,4910,4910,4890,5995
20250102,131700,11618803325,4915,4910,4915,4905,2831
20250102,131600,11604903115,4910,4920,4930,4910,11756
20250102,131500,11547025485,4920,4905,4920,4900,4827
20250102,131400,11523329205,4910,4905,4910,4900,6397
20250102,131300,11491970865,4900,4905,4915,4890,6573
20250102,131200,11459722070,4910,4905,4925,4900,16668
20250102,131100,11377805240,4905,4900,4915,4895,6228
20250102,131000,11347267240,4900,4895,4900,4875,9548
20250102,130900,11300642295,4895,4890,4900,4890,2617
20250102,130800,11287841495,4890,4910,4910,4890,6544
20250102,130700,11255821210,4900,4900,4910,4900,3672
20250102,130600,11237815980,4905,4920,4920,4895,15298
20250102,130500,11162811385,4920,4920,4930,4900,16496
20250102,130400,11081669150,4920,4915,4940,4895,34598
20250102,130300,10911348440,4915,4920,4940,4900,48427
20250102,130200,10673352760,4920,4880,4975,4880,96525
20250102,130100,10196737545,4880,4870,4880,4860,5798
20250102,130000,10168505845,4865,4860,4865,4860,4276
20250102,125900,10147709020,4865,4870,4870,4860,6148
20250102,125800,10117801375,4870,4875,4875,4870,2925
20250102,125700,10103546350,4875,4870,4890,4865,7795
20250102,125600,10065496270,4870,4855,4875,4855,3050
20250102,125500,10050666595,4855,4850,4860,4845,4178
20250102,125400,10030391200,4850,4860,4865,4850,16206
20250102,125300,9951639455,4865,4865,4870,4860,2323
20250102,125200,9940336850,4860,4865,4865,4860,5702
20250102,125100,9912623815,4865,4880,4880,4860,10347
20250102,125000,9862275605,4880,4880,4885,4875,1378
20250102,124900,9855550090,4880,4865,4890,4865,8358
20250102,124800,9814832670,4870,4875,4875,4855,1846
20250102,124700,9805858845,4875,4850,4880,4850,7251
20250102,124600,9770555660,4850,4845,4850,4835,5497
20250102,124500,9743942985,4845,4835,4860,4830,11601
20250102,124400,9687756005,4840,4865,4865,4820,32512
20250102,124300,9530201175,4865,4900,4905,4865,19649
20250102,124200,9434294255,4900,4880,4920,4875,32985
20250102,124100,9272627760,4880,4900,4910,4870,60253
20250102,124000,8977931405,4900,4910,4940,4880,84714
20250102,123900,8561654060,4905,4870,4950,4860,167984
20250102,123800,7735951865,4870,4855,4870,4850,11242
20250102,123700,7681324245,4855,4825,4855,4820,16576
20250102,123600,7601140925,4825,4825,4825,4815,375
20250102,123500,7599332260,4820,4820,4820,4815,690
20250102,123400,7596008615,4815,4815,4820,4815,956
20250102,123300,7591404955,4820,4820,4820,4815,1063
20250102,123200,7586283795,4820,4825,4825,4815,2419
20250102,123100,7574623970,4820,4840,4840,4820,16575
20250102,123000,7494581480,4840,4835,4840,4835,1635
20250102,122900,7486669345,4835,4835,4840,4835,3616
20250102,122800,7469185975,4835,4835,4835,4835,1731
20250102,122700,7460816590,4835,4835,4840,4835,2414
20250102,122600,7449139930,4840,4845,4845,4835,760
20250102,122500,7445464375,4840,4840,4845,4840,3792
20250102,122400,7427107580,4845,4835,4845,4835,600
20250102,122300,7424204470,4835,4830,4845,4830,5041
20250102,122200,7399813750,4830,4830,4830,4830,624
20250102,122100,7396799830,4830,4830,4835,4830,985
20250102,122000,7392042255,4825,4830,4830,4825,431
20250102,121900,7389960545,4825,4830,4830,4825,517
20250102,121800,7387464630,4830,4835,4835,4830,4351
20250102,121700,7366445865,4835,4840,4845,4835,2106
20250102,121600,7356250330,4840,4845,4845,4830,6168
20250102,121500,7326409130,4845,4845,4850,4840,460
20250102,121400,7324180825,4850,4850,4850,4850,1
20250102,121300,7324175975,4850,4840,4850,4840,5192
20250102,121200,7299012980,4830,4840,4845,4830,1225
20250102,121100,7293093760,4840,4830,4840,4830,826
20250102,121000,7289095940,4840,4840,4840,4830,5867
20250102,120900,7260724670,4850,4850,4855,4840,7692
20250102,120800,7223426085,4855,4855,4855,4855,1016
20250102,120700,7218493405,4860,4855,4865,4850,10231
20250102,120600,7168772630,4855,4865,4865,4850,1955
20250102,120500,7159281945,4865,4855,4870,4845,27465
20250102,120400,7025775470,4855,4835,4855,4835,18577
20250102,120300,6935740285,4835,4835,4840,4835,3863
20250102,120200,6917050825,4830,4825,4835,4825,1130
20250102,120100,6911597325,4820,4820,4820,4810,4508
20250102,120000,6889875820,4820,4810,4820,4805,6278
20250102,115900,6859691960,4810,4820,4820,4805,13840
20250102,115800,6793130265,4825,4830,4830,4825,3506
20250102,115700,6776213365,4830,4830,4835,4830,357
20250102,115600,6774487890,4840,4830,4840,4830,730
20250102,115500,6770961930,4830,4840,4840,4830,3008
20250102,115400,6756413100,4830,4840,4840,4830,1703
20250102,115300,6748185290,4840,4835,4840,4835,1373
20250102,115200,6741545570,4840,4840,4845,4840,8184
20250102,115100,6701925885,4840,4840,4840,4835,2374
20250102,115000,6690436500,4835,4835,4840,4835,1232
20250102,114900,6684479775,4835,4820,4840,4820,6901
20250102,114800,6651133235,4820,4825,4825,4820,5560
20250102,114700,6624327480,4825,4825,4825,4820,84
20250102,114600,6623922210,4820,4815,4820,4810,2696
20250102,114500,6610930860,4815,4815,4815,4810,722
20250102,114400,6607457250,4815,4820,4820,4815,1489
20250102,114300,6600282775,4820,4825,4825,4820,452
20250102,114200,6598104130,4820,4815,4825,4815,4467
20250102,114100,6576579195,4815,4815,4815,4815,23
20250102,114000,6576468450,4815,4800,4815,4800,3571
20250102,113900,6559298930,4805,4805,4805,4800,1504
20250102,113800,6552072635,4800,4800,4805,4800,3112
20250102,113700,6537123845,4800,4810,4810,4795,3790
20250102,113600,6518931930,4810,4805,4810,4805,1499
20250102,113500,6511729230,4810,4800,4815,4800,5157
20250102,113400,6486929310,4800,4795,4810,4790,4797
20250102,113300,6463921620,4795,4780,4800,4775,6096
20250102,113200,6434705290,4780,4785,4790,4775,5660
20250102,113100,6407639500,4790,4805,4810,4785,10874
20250102,113000,6355515985,4805,4805,4810,4805,2856
20250102,112900,6341792815,4810,4810,4815,4805,4783
20250102,112800,6318789780,4815,4810,4815,4805,1606
20250102,112700,6311065435,4810,4820,4820,4810,5953
20250102,112600,6282413155,4815,4820,4820,4815,3903
20250102,112500,6263609140,4825,4825,4825,4820,2844
20250102,112400,6249886865,4830,4820,4835,4820,1958
20250102,112300,6240441355,4820,4820,4830,4820,740
20250102,112200,6236874160,4820,4815,4820,4810,5750
20250102,112100,6209215640,4815,4830,4830,4815,5193
20250102,112000,6184176965,4830,4825,4830,4825,2309
20250102,111900,6173031635,4830,4840,4840,4830,14090
20250102,111800,6104933375,4845,4840,4855,4840,7885
20250102,111700,6066719280,4845,4855,4855,4835,8490
20250102,111600,6025542325,4855,4840,4860,4835,10659
20250102,111500,5973836470,4840,4845,4845,4825,4550
20250102,111400,5951840515,4845,4840,4845,4830,3209
20250102,111300,5936310485,4840,4835,4840,4820,3712
20250102,111200,5918382785,4835,4815,4835,4815,3239
20250102,111100,5902756565,4815,4815,4820,4815,4698
20250102,111000,5880129645,4815,4820,4820,4810,14473
20250102,110900,5810462250,4820,4830,4835,4805,19362
20250102,110800,5717214400,4830,4830,4835,4825,2705
20250102,110700,5704142940,4830,4860,4865,4820,9658
20250102,110600,5657362160,4865,4840,4865,4840,25932
20250102,110500,5531519410,4840,4835,4840,4830,5016
20250102,110400,5507262480,4835,4825,4835,4825,4357
20250102,110300,5486213575,4830,4825,4830,4820,313
20250102,110200,5484702890,4820,4830,4835,4820,4662
20250102,110100,5462200475,4830,4820,4835,4810,14110
20250102,110000,5394164625,4825,4835,4835,4820,1464
20250102,105900,5387100770,4835,4805,4840,4805,19685
20250102,105800,5292078260,4805,4815,4815,4805,3215
20250102,105700,5276614520,4815,4810,4820,4810,1786
20250102,105600,5268018490,4810,4820,4820,4810,5847
20250102,105500,5239863860,4820,4830,4835,4820,4529
20250102,105400,5217999470,4825,4845,4845,4820,7383
20250102,105300,5182357445,4845,4820,4845,4810,17265
20250102,105200,5099069595,4815,4835,4835,4815,8481
20250102,105100,5058120105,4835,4815,4850,4815,29684
20250102,105000,4914525490,4815,4835,4835,4805,26649
20250102,104900,4786012625,4835,4790,4835,4780,21538
20250102,104800,4682508065,4790,4795,4805,4785,9240
20250102,104700,4638196210,4795,4790,4800,4780,17235
20250102,104600,4555610675,4790,4780,4790,4770,3987
20250102,104500,4536553255,4780,4770,4780,4765,3980
20250102,104400,4517560680,4770,4770,4775,4765,4140
20250102,104300,4497808285,4770,4770,4770,4760,5321
20250102,104200,4472452515,4770,4780,4780,4770,7131
20250102,104100,4438426620,4780,4735,4785,4730,17049
20250102,104000,4357306775,4735,4745,4750,4735,4877
20250102,103900,4334172330,4745,4760,4760,4745,4877
20250102,103800,4310986915,4760,4760,4760,4750,4751
20250102,103700,4288401860,4765,4745,4765,4745,2912
20250102,103600,4274551150,4750,4735,4750,4735,5855
20250102,103500,4246807810,4735,4735,4740,4735,3209
20250102,103400,4231605005,4735,4765,4765,4725,15467
20250102,103300,4158196300,4760,4775,4775,4760,6706
20250102,103200,4126205380,4775,4770,4780,4750,17433
20250102,103100,4043123750,4770,4765,4780,4760,10121
20250102,103000,3994856965,4760,4755,4770,4755,2534
20250102,102900,3982793935,4755,4770,4770,4750,9531
20250102,102800,3937433625,4770,4750,4770,4750,13816
20250102,102700,3871690785,4750,4765,4765,4730,19029
20250102,102600,3781289175,4765,4765,4770,4760,8297
20250102,102500,3741784740,4770,4775,4785,4765,14034
20250102,102400,3674767285,4775,4770,4790,4755,9163
20250102,102300,3631040565,4765,4770,4770,4755,6550
20250102,102200,3599875140,4755,4760,4770,4750,18926
20250102,102100,3509785235,4765,4760,4765,4740,13841
20250102,102000,3443980135,4760,4780,4795,4755,24142
20250102,101900,3328718680,4780,4800,4805,4765,44991
20250102,101800,3113397845,4805,4715,4850,4715,81554
20250102,101700,2723594170,4715,4685,4720,4685,10508
20250102,101600,2674131460,4685,4700,4710,4685,9055
20250102,101500,2631621550,4700,4730,4735,4690,20906
20250102,101400,2533215840,4745,4680,4765,4680,71798
20250102,101300,2193794725,4675,4625,4690,4620,18391
20250102,101200,2108074805,4625,4655,4655,4625,17934
20250102,101100,2024857910,4650,4655,4660,4635,16756
20250102,101000,1946964355,4660,4655,4675,4650,9330
20250102,100900,1903519780,4660,4640,4660,4635,11415
20250102,100800,1850438915,4645,4660,4660,4640,8525
20250102,100700,1810828150,4660,4680,4695,4650,39531
20250102,100600,1626465120,4675,4670,4710,4670,12925
20250102,100500,1565926390,4665,4680,4680,4665,10738
20250102,100400,1515763550,4700,4690,4710,4670,30618
20250102,100300,1372185000,4700,4695,4730,4680,33384
20250102,100200,1215027070,4680,4690,4700,4660,36648
20250102,100100,1043468925,4685,4655,4710,4645,45052
20250102,100000,832389850,4655,4740,4740,4640,176743