stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,210100,7174609380,4780,4780,4780,4780,29907
20250102,210000,7174609380,4780,4780,4780,4780,0
20250102,205900,7174609380,4780,4780,4780,4780,0
20250102,205800,7174609380,4780,4780,4780,4780,0
20250102,205700,7174609380,4780,4780,4780,4780,0
20250102,205600,7174609380,4780,4780,4780,4780,0
20250102,205500,7174609380,4780,4780,4780,4780,0
20250102,205400,7174609380,4780,4780,4780,4780,0
20250102,205300,7174609380,4780,4780,4780,4780,0
20250102,205200,7174609380,4780,4780,4780,4780,0
20250102,205100,7174609380,4780,4780,4780,4780,0
20250102,205000,7174609380,4780,4780,4780,4780,0
20250102,204900,7174609380,4780,4780,4780,4780,0
20250102,204800,7174609380,4780,4780,4780,4780,0
20250102,204700,7174609380,4780,4780,4780,4780,0
20250102,204600,7174609380,4780,4780,4780,4780,0
20250102,204500,7174609380,4780,4780,4780,4780,0
20250102,204400,7174609380,4780,4780,4780,4780,0
20250102,204300,7174609380,4780,4780,4780,4780,0
20250102,204200,7174609380,4780,4780,4780,4780,0
20250102,204100,7174609380,4780,4780,4780,4780,0
20250102,204000,7174609380,4780,4780,4780,4780,0
20250102,203900,7174609380,4780,4780,4780,4780,0
20250102,203800,7174609380,4780,4780,4780,4780,0
20250102,203700,7174609380,4780,4780,4780,4780,0
20250102,203600,7174609380,4780,4780,4780,4780,0
20250102,203500,7174609380,4780,4780,4780,4780,0
20250102,203400,7174609380,4780,4780,4780,4780,0
20250102,203300,7174609380,4780,4780,4780,4780,0
20250102,203200,7174609380,4780,4780,4780,4780,0
20250102,203100,7174609380,4780,4780,4780,4780,29907
20250102,203000,7174609380,4780,4780,4780,4780,0
20250102,202900,7174609380,4780,4780,4780,4780,0
20250102,202800,7174609380,4780,4780,4780,4780,0
20250102,202700,7174609380,4780,4780,4780,4780,0
20250102,202600,7174609380,4780,4780,4780,4780,0
20250102,202500,7174609380,4780,4780,4780,4780,0
20250102,202400,7174609380,4780,4780,4780,4780,0
20250102,202300,7174609380,4780,4780,4780,4780,0
20250102,202200,7174609380,4780,4780,4780,4780,0
20250102,202100,7174609380,4780,4780,4780,4780,0
20250102,202000,7174609380,4780,4780,4780,4780,0
20250102,201900,7174609380,4780,4780,4780,4780,0
20250102,201800,7174609380,4780,4780,4780,4780,0
20250102,201700,7174609380,4780,4780,4780,4780,0
20250102,201600,7174609380,4780,4780,4780,4780,0
20250102,201500,7174609380,4780,4780,4780,4780,0
20250102,201400,7174609380,4780,4780,4780,4780,0
20250102,201300,7174609380,4780,4780,4780,4780,0
20250102,201200,7174609380,4780,4780,4780,4780,0
20250102,201100,7174609380,4780,4780,4780,4780,0
20250102,201000,7174609380,4780,4780,4780,4780,0
20250102,200900,7174609380,4780,4780,4780,4780,0
20250102,200800,7174609380,4780,4780,4780,4780,0
20250102,200700,7174609380,4780,4780,4780,4780,0
20250102,200600,7174609380,4780,4780,4780,4780,0
20250102,200500,7174609380,4780,4780,4780,4780,0
20250102,200400,7174609380,4780,4780,4780,4780,0
20250102,200300,7174609380,4780,4780,4780,4780,0
20250102,200200,7174609380,4780,4780,4780,4780,0
20250102,200100,7174609380,4780,4780,4780,4780,29907
20250102,200000,7174609380,4780,4780,4780,4780,0
20250102,195900,7174609380,4780,4780,4780,4780,0
20250102,195800,7174609380,4780,4780,4780,4780,0
20250102,195700,7174609380,4780,4780,4780,4780,0
20250102,195600,7174609380,4780,4780,4780,4780,0
20250102,195500,7174609380,4780,4780,4780,4780,0
20250102,195400,7174609380,4780,4780,4780,4780,0
20250102,195300,7174609380,4780,4780,4780,4780,0
20250102,195200,7174609380,4780,4780,4780,4780,0
20250102,195100,7174609380,4780,4780,4780,4780,0
20250102,195000,7174609380,4780,4780,4780,4780,0
20250102,194900,7174609380,4780,4780,4780,4780,0
20250102,194800,7174609380,4780,4780,4780,4780,0
20250102,194700,7174609380,4780,4780,4780,4780,0
20250102,194600,7174609380,4780,4780,4780,4780,0
20250102,194500,7174609380,4780,4780,4780,4780,0
20250102,194400,7174609380,4780,4780,4780,4780,0
20250102,194300,7174609380,4780,4780,4780,4780,0
20250102,194200,7174609380,4780,4780,4780,4780,0
20250102,194100,7174609380,4780,4780,4780,4780,0
20250102,194000,7174609380,4780,4780,4780,4780,0
20250102,193900,7174609380,4780,4780,4780,4780,0
20250102,193800,7174609380,4780,4780,4780,4780,0
20250102,193700,7174609380,4780,4780,4780,4780,0
20250102,193600,7174609380,4780,4780,4780,4780,0
20250102,193500,7174609380,4780,4780,4780,4780,0
20250102,193400,7174609380,4780,4780,4780,4780,0
20250102,193300,7174609380,4780,4780,4780,4780,0
20250102,193200,7174609380,4780,4780,4780,4780,0
20250102,193100,7174609380,4780,4780,4780,4780,29907
20250102,193000,7174609380,4780,4780,4780,4780,0
20250102,192900,7174609380,4780,4780,4780,4780,0
20250102,192800,7174609380,4780,4780,4780,4780,0
20250102,192700,7174609380,4780,4780,4780,4780,0
20250102,192600,7174609380,4780,4780,4780,4780,0
20250102,192500,7174609380,4780,4780,4780,4780,0
20250102,192400,7174609380,4780,4780,4780,4780,0
20250102,192300,7174609380,4780,4780,4780,4780,0
20250102,192200,7174609380,4780,4780,4780,4780,0
20250102,192100,7174609380,4780,4780,4780,4780,0
20250102,192000,7174609380,4780,4780,4780,4780,0
20250102,191900,7174609380,4780,4780,4780,4780,0
20250102,191800,7174609380,4780,4780,4780,4780,0
20250102,191700,7174609380,4780,4780,4780,4780,0
20250102,191600,7174609380,4780,4780,4780,4780,0
20250102,191500,7174609380,4780,4780,4780,4780,0
20250102,191400,7174609380,4780,4780,4780,4780,0
20250102,191300,7174609380,4780,4780,4780,4780,0
20250102,191200,7174609380,4780,4780,4780,4780,0
20250102,191100,7174609380,4780,4780,4780,4780,0
20250102,191000,7174609380,4780,4780,4780,4780,0
20250102,190900,7174609380,4780,4780,4780,4780,0
20250102,190800,7174609380,4780,4780,4780,4780,0
20250102,190700,7174609380,4780,4780,4780,4780,0
20250102,190600,7174609380,4780,4780,4780,4780,0
20250102,190500,7174609380,4780,4780,4780,4780,0
20250102,190400,7174609380,4780,4780,4780,4780,0
20250102,190300,7174609380,4780,4780,4780,4780,0
20250102,190200,7174609380,4780,4780,4780,4780,0
20250102,190100,7174609380,4780,4780,4780,4780,29907
20250102,190000,7174609380,4780,4780,4780,4780,0
20250102,185900,7174609380,4780,4780,4780,4780,0
20250102,185800,7174609380,4780,4780,4780,4780,0
20250102,185700,7174609380,4780,4780,4780,4780,0
20250102,185600,7174609380,4780,4780,4780,4780,0
20250102,185500,7174609380,4780,4780,4780,4780,0
20250102,185400,7174609380,4780,4780,4780,4780,0
20250102,185300,7174609380,4780,4780,4780,4780,0
20250102,185200,7174609380,4780,4780,4780,4780,0
20250102,185100,7174609380,4780,4780,4780,4780,0
20250102,185000,7174609380,4780,4780,4780,4780,0
20250102,184900,7174609380,4780,4780,4780,4780,0
20250102,184800,7174609380,4780,4780,4780,4780,0
20250102,184700,7174609380,4780,4780,4780,4780,0
20250102,184600,7174609380,4780,4780,4780,4780,0
20250102,184500,7174609380,4780,4780,4780,4780,0
20250102,184400,7174609380,4780,4780,4780,4780,0
20250102,184300,7174609380,4780,4780,4780,4780,0
20250102,184200,7174609380,4780,4780,4780,4780,0
20250102,184100,7174609380,4780,4780,4780,4780,0
20250102,184000,7174609380,4780,4780,4780,4780,0
20250102,183900,7174609380,4780,4780,4780,4780,0
20250102,183800,7174609380,4780,4780,4780,4780,0
20250102,183700,7174609380,4780,4780,4780,4780,0
20250102,183600,7174609380,4780,4780,4780,4780,0
20250102,183500,7174609380,4780,4780,4780,4780,0
20250102,183400,7174609380,4780,4780,4780,4780,0
20250102,183300,7174609380,4780,4780,4780,4780,0
20250102,183200,7174609380,4780,4780,4780,4780,0
20250102,183100,7174609380,4780,4780,4780,4780,29907
20250102,183000,7174609380,4780,4780,4780,4780,0
20250102,182900,7174609380,4780,4780,4780,4780,0
20250102,182800,7174609380,4780,4780,4780,4780,0
20250102,182700,7174609380,4780,4780,4780,4780,0
20250102,182600,7174609380,4780,4780,4780,4780,0
20250102,182500,7174609380,4780,4780,4780,4780,0
20250102,182400,7174609380,4780,4780,4780,4780,0
20250102,182300,7174609380,4780,4780,4780,4780,0
20250102,182200,7174609380,4780,4780,4780,4780,0
20250102,182100,7174609380,4780,4780,4780,4780,0
20250102,182000,7174609380,4780,4780,4780,4780,0
20250102,181900,7174609380,4780,4780,4780,4780,0
20250102,181800,7174609380,4780,4780,4780,4780,0
20250102,181700,7174609380,4780,4780,4780,4780,0
20250102,181600,7174609380,4780,4780,4780,4780,0
20250102,181500,7174609380,4780,4780,4780,4780,0
20250102,181400,7174609380,4780,4780,4780,4780,0
20250102,181300,7174609380,4780,4780,4780,4780,0
20250102,181200,7174609380,4780,4780,4780,4780,0
20250102,181100,7174609380,4780,4780,4780,4780,0
20250102,181000,7174609380,4780,4780,4780,4780,0
20250102,180900,7174609380,4780,4780,4780,4780,0
20250102,180800,7174609380,4780,4780,4780,4780,0
20250102,180700,7174609380,4780,4780,4780,4780,0
20250102,180600,7174609380,4780,4780,4780,4780,0
20250102,180500,7174609380,4780,4780,4780,4780,0
20250102,180400,7174609380,4780,4780,4780,4780,0
20250102,180300,7174609380,4780,4780,4780,4780,0
20250102,180200,7174609380,4780,4780,4780,4780,0
20250102,180100,7174609380,4780,4780,4780,4780,29907
20250102,180000,7174609380,4780,4780,4780,4780,0
20250102,175900,7174609380,4780,4780,4780,4780,0
20250102,175800,7174609380,4780,4780,4780,4780,0
20250102,175700,7174609380,4780,4780,4780,4780,0
20250102,175600,7174609380,4780,4780,4780,4780,0
20250102,175500,7174609380,4780,4780,4780,4780,0
20250102,175400,7174609380,4780,4780,4780,4780,0
20250102,175300,7174609380,4780,4780,4780,4780,0
20250102,175200,7174609380,4780,4780,4780,4780,0
20250102,175100,7174609380,4780,4780,4780,4780,0
20250102,175000,7174609380,4780,4780,4780,4780,0
20250102,174900,7174609380,4780,4780,4780,4780,0
20250102,174800,7174609380,4780,4780,4780,4780,0
20250102,174700,7174609380,4780,4780,4780,4780,0
20250102,174600,7174609380,4780,4780,4780,4780,0
20250102,174500,7174609380,4780,4780,4780,4780,0
20250102,174400,7174609380,4780,4780,4780,4780,0
20250102,174300,7174609380,4780,4780,4780,4780,0
20250102,174200,7174609380,4780,4780,4780,4780,0
20250102,174100,7174609380,4780,4780,4780,4780,0
20250102,174000,7174609380,4780,4780,4780,4780,0
20250102,173900,7174609380,4780,4780,4780,4780,0
20250102,173800,7174609380,4780,4780,4780,4780,0
20250102,173700,7174609380,4780,4780,4780,4780,0
20250102,173600,7174609380,4780,4780,4780,4780,0
20250102,173500,7174609380,4780,4780,4780,4780,0
20250102,173400,7174609380,4780,4780,4780,4780,0
20250102,173300,7174609380,4780,4780,4780,4780,0
20250102,173200,7174609380,4780,4780,4780,4780,0
20250102,173100,7174609380,4780,4780,4780,4780,29907
20250102,173000,7174609380,4780,4780,4780,4780,0
20250102,172900,7174609380,4780,4780,4780,4780,0
20250102,172800,7174609380,4780,4780,4780,4780,0
20250102,172700,7174609380,4780,4780,4780,4780,0
20250102,172600,7174609380,4780,4780,4780,4780,0
20250102,172500,7174609380,4780,4780,4780,4780,0
20250102,172400,7174609380,4780,4780,4780,4780,0
20250102,172300,7174609380,4780,4780,4780,4780,0
20250102,172200,7174609380,4780,4780,4780,4780,0
20250102,172100,7174609380,4780,4780,4780,4780,0
20250102,172000,7174609380,4780,4780,4780,4780,0
20250102,171900,7174609380,4780,4780,4780,4780,0
20250102,171800,7174609380,4780,4780,4780,4780,0
20250102,171700,7174609380,4780,4780,4780,4780,0
20250102,171600,7174609380,4780,4780,4780,4780,0
20250102,171500,7174609380,4780,4780,4780,4780,0
20250102,171400,7174609380,4780,4780,4780,4780,0
20250102,171300,7174609380,4780,4780,4780,4780,0
20250102,171200,7174609380,4780,4780,4780,4780,0
20250102,171100,7174609380,4780,4780,4780,4780,0
20250102,171000,7174609380,4780,4780,4780,4780,0
20250102,170900,7174609380,4780,4780,4780,4780,0
20250102,170800,7174609380,4780,4780,4780,4780,0
20250102,170700,7174609380,4780,4780,4780,4780,0
20250102,170600,7174609380,4780,4780,4780,4780,0
20250102,170500,7174609380,4780,4780,4780,4780,0
20250102,170400,7174609380,4780,4780,4780,4780,0
20250102,170300,7174609380,4780,4780,4780,4780,0
20250102,170200,7174609380,4780,4780,4780,4780,0
20250102,170100,7174609380,4780,4780,4780,4780,29907
20250102,170000,7174609380,4780,4780,4780,4780,0
20250102,165900,7174609380,4780,4780,4780,4780,0
20250102,165800,7174609380,4780,4780,4780,4780,0
20250102,165700,7174609380,4780,4780,4780,4780,0
20250102,165600,7174609380,4780,4780,4780,4780,0
20250102,165500,7174609380,4780,4780,4780,4780,0
20250102,165400,7174609380,4780,4780,4780,4780,0
20250102,165300,7174609380,4780,4780,4780,4780,0
20250102,165200,7174609380,4780,4780,4780,4780,0
20250102,165100,7174609380,4780,4780,4780,4780,0
20250102,165000,7174609380,4780,4780,4780,4780,0
20250102,164900,7174609380,4780,4780,4780,4780,0
20250102,164800,7174609380,4780,4780,4780,4780,0
20250102,164700,7174609380,4780,4780,4780,4780,0
20250102,164600,7174609380,4780,4780,4780,4780,0
20250102,164500,7174609380,4780,4780,4780,4780,0
20250102,164400,7174609380,4780,4780,4780,4780,0
20250102,164300,7174609380,4780,4780,4780,4780,0
20250102,164200,7174609380,4780,4780,4780,4780,0
20250102,164100,7174609380,4780,4780,4780,4780,0
20250102,164000,7174609380,4780,4780,4780,4780,0
20250102,163900,7174609380,4780,4780,4780,4780,0
20250102,163800,7174609380,4780,4780,4780,4780,0
20250102,163700,7174609380,4780,4780,4780,4780,0
20250102,163600,7174609380,4780,4780,4780,4780,0
20250102,163500,7174609380,4780,4780,4780,4780,0
20250102,163400,7174609380,4780,4780,4780,4780,0
20250102,163300,7174609380,4780,4780,4780,4780,0
20250102,163200,7174609380,4780,4780,4780,4780,0
20250102,163100,7174609380,4780,4780,4780,4780,29907
20250102,163000,7174609380,4780,4780,4780,4780,0
20250102,162900,7174609380,4780,4780,4780,4780,0
20250102,162800,7174609380,4780,4780,4780,4780,0
20250102,162700,7174609380,4780,4780,4780,4780,0
20250102,162600,7174609380,4780,4780,4780,4780,0
20250102,162500,7174609380,4780,4780,4780,4780,0
20250102,162400,7174609380,4780,4780,4780,4780,0
20250102,162300,7174609380,4780,4780,4780,4780,0
20250102,162200,7174609380,4780,4780,4780,4780,0
20250102,162100,7174609380,4780,4780,4780,4780,0
20250102,162000,7174609380,4780,4780,4780,4780,0
20250102,161900,7174609380,4780,4780,4780,4780,0
20250102,161800,7174609380,4780,4780,4780,4780,0
20250102,161700,7174609380,4780,4780,4780,4780,0
20250102,161600,7174609380,4780,4780,4780,4780,0
20250102,161500,7174609380,4780,4780,4780,4780,0
20250102,161400,7174609380,4780,4780,4780,4780,0
20250102,161300,7174609380,4780,4780,4780,4780,0
20250102,161200,7174609380,4780,4780,4780,4780,0
20250102,161100,7174609380,4780,4780,4780,4780,0
20250102,161000,7174609380,4780,4780,4780,4780,0
20250102,160900,7174609380,4780,4780,4780,4780,0
20250102,160800,7174609380,4780,4780,4780,4780,0
20250102,160700,7174609380,4780,4780,4780,4780,0
20250102,160600,7174609380,4780,4780,4780,4780,0
20250102,160500,7174609380,4780,4780,4780,4780,0
20250102,160400,7174609380,4780,4780,4780,4780,0
20250102,160300,7174609380,4780,4780,4780,4780,0
20250102,160200,7174609380,4780,4780,4780,4780,0
20250102,160100,7174609380,4780,4780,4780,4780,29907
20250102,160000,7174609380,4780,4780,4780,4780,0
20250102,155900,7174609380,4780,4780,4780,4780,0
20250102,155800,7174609380,4780,4780,4780,4780,0
20250102,155700,7174609380,4780,4780,4780,4780,0
20250102,155600,7174609380,4780,4780,4780,4780,0
20250102,155500,7174609380,4780,4780,4780,4780,0
20250102,155400,7174609380,4780,4780,4780,4780,0
20250102,155300,7174609380,4780,4780,4780,4780,0
20250102,155200,7174609380,4780,4780,4780,4780,0
20250102,155100,7174609380,4780,4780,4780,4780,0
20250102,155000,7174609380,4780,4780,4780,4780,0
20250102,154900,7174609380,4780,4780,4780,4780,0
20250102,154800,7174609380,4780,4780,4780,4780,0
20250102,154700,7174609380,4780,4780,4780,4780,0
20250102,154600,7174609380,4780,4780,4780,4780,0
20250102,154500,7174609380,4780,4780,4780,4780,0
20250102,154400,7174609380,4780,4780,4780,4780,0
20250102,154300,7174609380,4780,4780,4780,4780,0
20250102,154200,7174609380,4780,4780,4780,4780,0
20250102,154100,7174609380,4780,4780,4780,4780,0
20250102,154000,7174609380,4780,4780,4780,4780,0
20250102,153900,7174609380,4780,4780,4780,4780,0
20250102,153800,7174609380,4780,4780,4780,4780,0
20250102,153700,7174609380,4780,4780,4780,4780,0
20250102,153600,7174609380,4780,4780,4780,4780,0
20250102,153500,7174609380,4780,4780,4780,4780,0
20250102,153400,7174609380,4780,4780,4780,4780,0
20250102,153300,7174609380,4780,4780,4780,4780,0
20250102,153200,7174609380,4780,4780,4780,4780,0
20250102,153100,7174609380,4780,4780,4780,4780,29907
20250102,153000,7174609380,4780,4780,4780,4780,29907
20250102,152900,7031653920,4780,4780,4780,4780,0
20250102,152800,7031653920,4780,4780,4780,4780,0
20250102,152700,7031653920,4780,4780,4780,4780,0
20250102,152600,7031653920,4780,4780,4780,4780,0
20250102,152500,7031653920,4780,4780,4780,4780,0
20250102,152400,7031653920,4780,4780,4780,4780,0
20250102,152300,7031653920,4780,4780,4780,4780,0
20250102,152200,7031653920,4780,4780,4780,4780,0
20250102,152100,7031653920,4780,4780,4780,4780,0
20250102,152000,7031653920,4780,4780,4780,4780,0
20250102,151900,7031653920,4780,4780,4780,4775,988
20250102,151800,7026934495,4780,4765,4780,4765,5012
20250102,151700,7003003065,4775,4775,4775,4765,2869
20250102,151600,6989327800,4770,4765,4770,4765,939
20250102,151500,6984851645,4770,4770,4775,4765,2173
20250102,151400,6974486390,4775,4775,4775,4775,102
20250102,151300,6973999340,4775,4775,4775,4775,861
20250102,151200,6969888065,4770,4770,4775,4770,2048
20250102,151100,6960119060,4770,4775,4775,4770,532
20250102,151000,6957581375,4775,4775,4780,4770,381
20250102,150900,6955763400,4775,4780,4780,4775,209
20250102,150800,6954765355,4780,4780,4780,4780,1481
20250102,150700,6947686175,4780,4780,4780,4775,1120
20250102,150600,6942336325,4770,4775,4780,4770,733
20250102,150500,6938835585,4775,4780,4780,4770,1375
20250102,150400,6932265965,4780,4775,4785,4770,8059
20250102,150300,6893750580,4770,4775,4775,4770,1287
20250102,150200,6887610865,4775,4770,4775,4770,814
20250102,150100,6883727260,4770,4775,4775,4770,145
20250102,150000,6883035540,4775,4775,4775,4770,1771
20250102,145900,6874586260,4770,4780,4780,4770,1451
20250102,145800,6867655540,4780,4770,4780,4770,928
20250102,145700,6863219920,4775,4770,4780,4765,2707
20250102,145600,6850299115,4770,4770,4770,4765,332
20250102,145500,6848716035,4770,4765,4770,4750,3556
20250102,145400,6831775900,4750,4775,4775,4750,7730
20250102,145300,6794991410,4770,4775,4775,4770,1694
20250102,145200,6786910420,4770,4780,4780,4770,1989
20250102,145100,6777404765,4780,4785,4785,4775,11081
20250102,145000,6724431610,4780,4780,4780,4775,1752
20250102,144900,6716062305,4780,4780,4785,4775,3633
20250102,144800,6698696045,4780,4775,4780,4775,1342
20250102,144700,6692284385,4775,4765,4775,4765,1371
20250102,144600,6685745165,4765,4770,4770,4760,387
20250102,144500,6683901235,4770,4770,4770,4765,272
20250102,144400,6682604665,4770,4770,4775,4765,857
20250102,144300,6678516795,4770,4765,4770,4765,1533
20250102,144200,6671211435,4765,4755,4765,4755,9219
20250102,144100,6627348005,4750,4755,4755,4750,229
20250102,144000,6626260210,4750,4750,4755,4745,130
20250102,143900,6625642665,4750,4755,4755,4740,456
20250102,143800,6623481050,4755,4755,4755,4740,19
20250102,143700,6623390735,4735,4755,4755,4735,12
20250102,143600,6623333895,4730,4750,4750,4730,2182
20250102,143500,6612986635,4750,4755,4755,4750,186
20250102,143400,6612102955,4750,4750,4755,4745,597
20250102,143300,6609267105,4750,4750,4750,4750,31
20250102,143200,6609119855,4755,4755,4755,4755,0
20250102,143100,6609119855,4755,4755,4755,4755,18
20250102,143000,6609034265,4755,4750,4755,4750,3305
20250102,142900,6593331390,4745,4745,4745,4745,5
20250102,142800,6593307665,4750,4745,4750,4740,105
20250102,142700,6592809485,4745,4745,4745,4745,178
20250102,142600,6591964875,4745,4745,4745,4745,49
20250102,142500,6591732370,4745,4750,4750,4735,4326
20250102,142400,6571192025,4750,4750,4750,4750,120
20250102,142300,6570622025,4750,4750,4750,4750,5
20250102,142200,6570598275,4745,4750,4750,4735,659
20250102,142100,6567471680,4745,4740,4745,4740,1730
20250102,142000,6559263840,4735,4725,4745,4720,4451
20250102,141900,6538216125,4725,4720,4730,4720,1011
20250102,141800,6533439115,4720,4725,4725,4720,890
20250102,141700,6529238250,4725,4730,4735,4725,379
20250102,141600,6527446805,4730,4730,4730,4720,950
20250102,141500,6522955985,4725,4730,4730,4725,543
20250102,141400,6520388720,4725,4725,4735,4725,63
20250102,141300,6520091015,4720,4725,4725,4720,144
20250102,141200,6519411305,4720,4720,4725,4715,926
20250102,141100,6515038465,4720,4725,4725,4720,2394
20250102,141000,6503738405,4735,4730,4735,4720,4903
20250102,140900,6480569340,4730,4740,4740,4730,9011
20250102,140800,6437927950,4745,4745,4745,4740,615
20250102,140700,6435010800,4740,4745,4745,4740,1531
20250102,140600,6427751325,4745,4745,4745,4745,11
20250102,140500,6427699130,4745,4745,4745,4745,11
20250102,140400,6427646935,4740,4745,4745,4740,1568
20250102,140300,6420214570,4745,4745,4745,4745,1799
20250102,140200,6411678315,4750,4740,4750,4740,2645
20250102,140100,6399118740,4745,4745,4745,4745,165
20250102,140000,6398335815,4750,4745,4750,4745,1992
20250102,135900,6388883730,4745,4750,4750,4745,4695
20250102,135800,6366592560,4755,4755,4755,4755,453
20250102,135700,6364438545,4750,4750,4755,4750,696
20250102,135600,6361131545,4755,4755,4755,4755,10
20250102,135500,6361083995,4750,4750,4750,4750,82
20250102,135400,6360694495,4755,4755,4760,4755,1521
20250102,135300,6353461965,4755,4755,4755,4755,4
20250102,135200,6353442945,4760,4760,4760,4760,275
20250102,135100,6352133945,4760,4760,4760,4760,110
20250102,135000,6351610345,4760,4760,4760,4760,10
20250102,134900,6351562745,4760,4760,4760,4760,133
20250102,134800,6350929665,4760,4765,4765,4760,419
20250102,134700,6348935220,4760,4765,4765,4760,25
20250102,134600,6348816170,4760,4760,4760,4760,365
20250102,134500,6347078770,4760,4760,4765,4760,949
20250102,134400,6342561525,4760,4755,4760,4755,3902
20250102,134300,6323988105,4755,4760,4760,4755,1612
20250102,134200,6316322840,4760,4760,4760,4760,100
20250102,134100,6315846840,4755,4755,4755,4755,1731
20250102,134000,6307615935,4755,4760,4760,4755,1491
20250102,133900,6300526180,4755,4760,4760,4755,1417
20250102,133800,6293781610,4755,4755,4755,4755,0
20250102,133700,6293781610,4755,4750,4755,4750,107
20250102,133600,6293272840,4750,4760,4760,4750,451
20250102,133500,6291129255,4755,4755,4755,4755,155
20250102,133400,6290392230,4755,4755,4755,4755,3
20250102,133300,6290377965,4760,4760,4760,4760,52
20250102,133200,6290130445,4750,4750,4750,4750,2547
20250102,133100,6278032195,4750,4755,4755,4750,721
20250102,133000,6274605340,4760,4760,4760,4760,388
20250102,132900,6272758460,4755,4760,4760,4755,1394
20250102,132800,6266126540,4770,4770,4775,4765,743
20250102,132700,6262582770,4785,4775,4785,4775,3823
20250102,132600,6244306715,4770,4765,4770,4760,1316
20250102,132500,6238033170,4760,4755,4765,4750,5789
20250102,132400,6210481915,4750,4760,4760,4750,280
20250102,132300,6209151415,4760,4750,4760,4750,3395
20250102,132200,6193012055,4750,4755,4755,4750,489
20250102,132100,6190689150,4755,4755,4755,4750,343
20250102,132000,6189058370,4750,4750,4750,4750,683
20250102,131900,6185814120,4750,4750,4755,4750,1351
20250102,131800,6179396860,4750,4755,4755,4750,297
20250102,131700,6177985780,4755,4755,4755,4755,200
20250102,131600,6177034780,4750,4750,4755,4750,1300
20250102,131500,6170856090,4750,4760,4760,4750,780
20250102,131400,6167149365,4755,4755,4755,4755,23
20250102,131300,6167040000,4755,4755,4755,4755,582
20250102,131200,6164272590,4755,4765,4765,4755,665
20250102,131100,6161109900,4765,4760,4765,4750,2296
20250102,131000,6150203310,4760,4760,4760,4760,2
20250102,130900,6150193790,4760,4765,4765,4760,903
20250102,130800,6145893110,4760,4765,4765,4760,42
20250102,130700,6145693170,4760,4750,4760,4750,1838
20250102,130600,6136954020,4750,4750,4750,4745,52
20250102,130500,6136707025,4745,4750,4750,4740,3855
20250102,130400,6118403715,4750,4760,4760,4750,9765
20250102,130300,6071981630,4760,4775,4775,4760,1482
20250102,130200,6064919225,4770,4770,4770,4770,1000
20250102,130100,6060149225,4770,4775,4775,4765,3081
20250102,130000,6045458115,4780,4785,4785,4775,982
20250102,125900,6040766405,4780,4780,4780,4770,2098
20250102,125800,6030738990,4780,4785,4785,4780,1697
20250102,125700,6022622300,4785,4795,4795,4785,6652
20250102,125600,5990759830,4790,4795,4795,4790,697
20250102,125500,5987419615,4795,4795,4800,4795,4475
20250102,125400,5965949230,4800,4795,4800,4795,4102
20250102,125300,5946266145,4795,4795,4795,4790,2147
20250102,125200,5935971785,4795,4790,4795,4790,1835
20250102,125100,5927173980,4790,4790,4795,4785,4131
20250102,125000,5907382770,4785,4770,4790,4770,11780
20250102,124900,5851063500,4770,4775,4780,4770,213
20250102,124800,5850046465,4775,4770,4775,4760,2572
20250102,124700,5837783725,4760,4765,4765,4755,6359
20250102,124600,5807518530,4770,4775,4775,4770,1153
20250102,124500,5802014300,4780,4770,4780,4770,2543
20250102,124400,5789868245,4770,4775,4775,4770,981
20250102,124300,5785188555,4775,4775,4775,4775,2291
20250102,124200,5774249030,4770,4770,4775,4770,509
20250102,124100,5771820525,4760,4760,4770,4760,2263
20250102,124000,5761029645,4770,4760,4770,4760,1240
20250102,123900,5755123570,4760,4765,4765,4760,343
20250102,123800,5753490035,4760,4770,4770,4760,722
20250102,123700,5750052120,4770,4775,4775,4770,913
20250102,123600,5745696575,4775,4770,4775,4770,3115
20250102,123500,5730832740,4760,4760,4760,4760,2630
20250102,123400,5718313940,4760,4765,4765,4760,731
20250102,123300,5714833335,4765,4765,4765,4755,1941
20250102,123200,5705595215,4765,4770,4775,4765,587
20250102,123100,5702796040,4770,4775,4775,4770,1601
20250102,123000,5695152955,4775,4780,4780,4775,3766
20250102,122900,5677155410,4780,4750,4780,4750,8159
20250102,122800,5638313180,4750,4755,4760,4750,400
20250102,122700,5636412050,4755,4760,4760,4745,3330
20250102,122600,5620575200,4750,4760,4760,4750,146
20250102,122500,5619881260,4760,4760,4760,4760,511
20250102,122400,5617448900,4745,4760,4760,4745,1734
20250102,122300,5609211125,4755,4755,4760,4755,713
20250102,122200,5605820060,4755,4755,4755,4750,673
20250102,122100,5602621445,4755,4760,4760,4745,5227
20250102,122000,5577791160,4755,4760,4760,4755,997
20250102,121900,5573045480,4760,4760,4760,4755,154
20250102,121800,5572313110,4760,4760,4760,4755,1046
20250102,121700,5567338790,4760,4760,4760,4760,32
20250102,121600,5567186470,4760,4760,4765,4755,2445
20250102,121500,5555550865,4760,4765,4765,4760,1571
20250102,121400,5548072630,4760,4755,4760,4755,308
20250102,121300,5546606760,4760,4755,4760,4755,1210
20250102,121200,5540851185,4760,4750,4760,4750,70
20250102,121100,5540518445,4750,4745,4750,4745,2240
20250102,121000,5529886840,4745,4750,4755,4745,6673
20250102,120900,5498185835,4750,4745,4750,4740,4493
20250102,120800,5476873810,4750,4750,4750,4745,1199
20250102,120700,5471180390,4755,4735,4755,4735,4364
20250102,120600,5450465560,4735,4745,4745,4735,2945
20250102,120500,5436520460,4740,4755,4755,4740,13229
20250102,120400,5373721695,4755,4760,4760,4755,3605
20250102,120300,5356571920,4765,4765,4765,4765,207
20250102,120200,5355585565,4760,4760,4760,4760,7001
20250102,120100,5322260805,4760,4760,4760,4760,3662
20250102,120000,5304829685,4760,4770,4780,4755,6831
20250102,115900,5272285945,4770,4765,4775,4765,3719
20250102,115800,5254556870,4765,4765,4770,4765,1867
20250102,115700,5245658810,4765,4765,4765,4760,3753
20250102,115600,5227793565,4765,4760,4770,4760,2575
20250102,115500,5215530645,4765,4770,4780,4765,1009
20250102,115400,5210721235,4780,4770,4785,4760,10356
20250102,115300,5161277460,4765,4765,4765,4765,1050
20250102,115200,5156274210,4770,4760,4775,4760,7541
20250102,115100,5120364580,4760,4770,4770,4755,536
20250102,115000,5117813695,4765,4765,4770,4755,1378
20250102,114900,5111250500,4770,4775,4775,4770,1085
20250102,114800,5106070650,4770,4765,4775,4765,731
20250102,114700,5102586770,4765,4765,4770,4765,1767
20250102,114600,5094166965,4765,4770,4785,4765,154
20250102,114500,5093432620,4770,4790,4790,4770,1093
20250102,114400,5088214165,4790,4790,4790,4775,2620
20250102,114300,5075698925,4790,4770,4790,4770,2500
20250102,114200,5063766400,4770,4770,4790,4770,8814
20250102,114100,5021666245,4770,4765,4770,4760,1976
20250102,114000,5012248235,4765,4765,4765,4760,1474
20250102,113900,5005227600,4765,4770,4770,4765,531
20250102,113800,5002696735,4775,4775,4775,4765,2010
20250102,113700,4993105365,4765,4760,4775,4750,5094
20250102,113600,4968839870,4760,4760,4760,4745,6559
20250102,113500,4937687335,4750,4750,4760,4745,4265
20250102,113400,4917424195,4750,4765,4765,4750,14021
20250102,113300,4850714205,4770,4790,4790,4770,11430
20250102,113200,4796091185,4790,4790,4795,4790,1451
20250102,113100,4789140520,4790,4795,4800,4785,9641
20250102,113000,4742941765,4795,4800,4800,4790,1397
20250102,112900,4736243300,4795,4810,4815,4795,5054
20250102,112800,4711960755,4810,4805,4810,4805,12523
20250102,112700,4651772075,4805,4785,4805,4775,11587
20250102,112600,4596239830,4780,4770,4785,4770,3213
20250102,112500,4580886455,4770,4780,4780,4770,3540
20250102,112400,4563982355,4780,4795,4795,4780,2521
20250102,112300,4551911475,4800,4805,4805,4785,5264
20250102,112200,4526669270,4810,4800,4810,4795,11487
20250102,112100,4471436710,4800,4795,4815,4780,17208
20250102,112000,4388944770,4780,4805,4805,4780,5892
20250102,111900,4360726670,4810,4820,4820,4805,5351
20250102,111800,4334987825,4820,4810,4820,4805,3583
20250102,111700,4317745585,4810,4805,4815,4800,11676
20250102,111600,4261625660,4800,4780,4800,4770,18285
20250102,111500,4174094045,4780,4805,4805,4775,12937
20250102,111400,4112186235,4805,4810,4815,4795,17647
20250102,111300,4027404665,4810,4840,4840,4805,12876
20250102,111200,3965326185,4835,4845,4850,4820,26308
20250102,111100,3837901975,4845,4845,4850,4805,57836
20250102,111000,3558439810,4845,4810,4850,4800,89969
20250102,110900,3124421080,4835,4835,4835,4835,0
20250102,110800,3124421080,4835,4810,4835,4800,34141
20250102,110700,2959869865,4810,4790,4830,4790,70862
20250102,110600,2619373290,4795,4705,4795,4705,103745
20250102,110500,2126013595,4705,4670,4720,4665,29051
20250102,110400,1989161675,4665,4705,4715,4660,22435
20250102,110300,1883655505,4715,4645,4720,4635,46743
20250102,110200,1665361700,4645,4635,4660,4635,29686
20250102,110100,1527322450,4625,4595,4630,4595,12643
20250102,110000,1468906060,4595,4585,4595,4585,1934
20250102,105900,1460034735,4585,4570,4585,4570,1156
20250102,105800,1454736915,4570,4570,4575,4570,1955
20250102,105700,1445800630,4570,4585,4585,4570,1092
20250102,105600,1440802710,4580,4600,4600,4580,2826
20250102,105500,1427829870,4600,4590,4600,4580,1581
20250102,105400,1420572640,4595,4615,4615,4590,10224
20250102,105300,1373540900,4620,4595,4620,4580,8592
20250102,105200,1333989255,4595,4600,4605,4580,3795
20250102,105100,1316584605,4600,4590,4605,4585,8257
20250102,105000,1278639705,4585,4575,4605,4575,19184
20250102,104900,1190551580,4575,4580,4580,4565,3372
20250102,104800,1175120795,4580,4560,4585,4560,6800
20250102,104700,1144026485,4545,4545,4545,4545,613
20250102,104600,1141240400,4545,4550,4550,4545,1082
20250102,104500,1136322700,4545,4565,4580,4540,7773
20250102,104400,1100837595,4570,4560,4570,4555,8935
20250102,104300,1060069615,4560,4560,4565,4540,1752
20250102,104200,1052089130,4555,4550,4555,4550,4597
20250102,104100,1031159160,4550,4525,4550,4525,7737
20250102,104000,996124700,4520,4520,4525,4515,2730
20250102,103900,983785425,4520,4530,4540,4520,6952
20250102,103800,952310000,4530,4535,4535,4530,1200
20250102,103700,946873965,4535,4525,4535,4525,2857
20250102,103600,933929310,4525,4530,4530,4525,1708
20250102,103500,926200275,4535,4545,4545,4525,4461
20250102,103400,905993605,4545,4540,4545,4530,584
20250102,103300,903342195,4530,4555,4555,4530,7289
20250102,103200,870146445,4545,4535,4555,4535,10023
20250102,103100,824563075,4535,4525,4540,4525,877
20250102,103000,820590360,4525,4540,4550,4520,6137
20250102,102900,792709040,4540,4535,4540,4525,12412
20250102,102800,736478565,4530,4500,4530,4500,7281
20250102,102700,703602980,4505,4505,4515,4500,12490
20250102,102600,647330380,4510,4515,4515,4510,2125
20250102,102500,637741225,4515,4520,4520,4515,710
20250102,102400,634532085,4520,4530,4540,4520,1628
20250102,102300,627162080,4530,4540,4540,4520,2112
20250102,102200,617584190,4540,4515,4555,4515,19384
20250102,102100,529767385,4515,4510,4515,4500,2163
20250102,102000,520006930,4510,4495,4510,4495,24304
20250102,101900,410679985,4505,4515,4515,4500,4147
20250102,101800,392003770,4515,4520,4520,4510,2544
20250102,101700,380506835,4520,4520,4520,4500,4227
20250102,101600,361417755,4520,4475,4525,4475,10717
20250102,101500,313046725,4485,4485,4520,4475,15723
20250102,101400,242279650,4485,4450,4490,4445,7251
20250102,101300,209879650,4450,4420,4450,4415,4868
20250102,101200,188265220,4415,4410,4425,4410,70
20250102,101100,187956250,4410,4410,4425,4410,2936
20250102,101000,174983150,4410,4375,4410,4375,2071
20250102,100900,165872295,4380,4385,4385,4380,2003
20250102,100800,157098705,4385,4390,4395,4380,1112
20250102,100700,152217485,4380,4400,4400,4380,1325
20250102,100600,146405115,4400,4370,4405,4370,2640
20250102,100500,134846220,4370,4385,4385,4370,243
20250102,100400,133782495,4380,4395,4400,4380,3107
20250102,100300,120140885,4395,4375,4395,4375,631
20250102,100200,117375720,4390,4360,4390,4350,4438
20250102,100100,97995985,4385,4365,4385,4365,5848
20250102,100000,72420480,4365,4400,4405,4365,16177