stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,203900,1827844030,12820,12820,12820,12820,3999
20250102,203800,1827844030,12820,12820,12820,12820,0
20250102,203700,1827844030,12820,12820,12820,12820,0
20250102,203600,1827844030,12820,12820,12820,12820,0
20250102,203500,1827844030,12820,12820,12820,12820,0
20250102,203400,1827844030,12820,12820,12820,12820,0
20250102,203300,1827844030,12820,12820,12820,12820,0
20250102,203200,1827844030,12820,12820,12820,12820,0
20250102,203100,1827844030,12820,12820,12820,12820,0
20250102,203000,1827844030,12820,12820,12820,12820,0
20250102,202900,1827844030,12820,12820,12820,12820,0
20250102,202800,1827844030,12820,12820,12820,12820,0
20250102,202700,1827844030,12820,12820,12820,12820,0
20250102,202600,1827844030,12820,12820,12820,12820,0
20250102,202500,1827844030,12820,12820,12820,12820,0
20250102,202400,1827844030,12820,12820,12820,12820,0
20250102,202300,1827844030,12820,12820,12820,12820,0
20250102,202200,1827844030,12820,12820,12820,12820,0
20250102,202100,1827844030,12820,12820,12820,12820,0
20250102,202000,1827844030,12820,12820,12820,12820,0
20250102,201900,1827844030,12820,12820,12820,12820,0
20250102,201800,1827844030,12820,12820,12820,12820,0
20250102,201700,1827844030,12820,12820,12820,12820,0
20250102,201600,1827844030,12820,12820,12820,12820,0
20250102,201500,1827844030,12820,12820,12820,12820,0
20250102,201400,1827844030,12820,12820,12820,12820,0
20250102,201300,1827844030,12820,12820,12820,12820,0
20250102,201200,1827844030,12820,12820,12820,12820,0
20250102,201100,1827844030,12820,12820,12820,12820,0
20250102,201000,1827844030,12820,12820,12820,12820,0
20250102,200900,1827844030,12820,12820,12820,12820,3999
20250102,200800,1827844030,12820,12820,12820,12820,0
20250102,200700,1827844030,12820,12820,12820,12820,0
20250102,200600,1827844030,12820,12820,12820,12820,0
20250102,200500,1827844030,12820,12820,12820,12820,0
20250102,200400,1827844030,12820,12820,12820,12820,0
20250102,200300,1827844030,12820,12820,12820,12820,0
20250102,200200,1827844030,12820,12820,12820,12820,0
20250102,200100,1827844030,12820,12820,12820,12820,0
20250102,200000,1827844030,12820,12820,12820,12820,0
20250102,195900,1827844030,12820,12820,12820,12820,0
20250102,195800,1827844030,12820,12820,12820,12820,0
20250102,195700,1827844030,12820,12820,12820,12820,0
20250102,195600,1827844030,12820,12820,12820,12820,0
20250102,195500,1827844030,12820,12820,12820,12820,0
20250102,195400,1827844030,12820,12820,12820,12820,0
20250102,195300,1827844030,12820,12820,12820,12820,0
20250102,195200,1827844030,12820,12820,12820,12820,0
20250102,195100,1827844030,12820,12820,12820,12820,0
20250102,195000,1827844030,12820,12820,12820,12820,0
20250102,194900,1827844030,12820,12820,12820,12820,0
20250102,194800,1827844030,12820,12820,12820,12820,0
20250102,194700,1827844030,12820,12820,12820,12820,0
20250102,194600,1827844030,12820,12820,12820,12820,0
20250102,194500,1827844030,12820,12820,12820,12820,0
20250102,194400,1827844030,12820,12820,12820,12820,0
20250102,194300,1827844030,12820,12820,12820,12820,0
20250102,194200,1827844030,12820,12820,12820,12820,0
20250102,194100,1827844030,12820,12820,12820,12820,0
20250102,194000,1827844030,12820,12820,12820,12820,0
20250102,193900,1827844030,12820,12820,12820,12820,3999
20250102,193800,1827844030,12820,12820,12820,12820,0
20250102,193700,1827844030,12820,12820,12820,12820,0
20250102,193600,1827844030,12820,12820,12820,12820,0
20250102,193500,1827844030,12820,12820,12820,12820,0
20250102,193400,1827844030,12820,12820,12820,12820,0
20250102,193300,1827844030,12820,12820,12820,12820,0
20250102,193200,1827844030,12820,12820,12820,12820,0
20250102,193100,1827844030,12820,12820,12820,12820,0
20250102,193000,1827844030,12820,12820,12820,12820,0
20250102,192900,1827844030,12820,12820,12820,12820,0
20250102,192800,1827844030,12820,12820,12820,12820,0
20250102,192700,1827844030,12820,12820,12820,12820,0
20250102,192600,1827844030,12820,12820,12820,12820,0
20250102,192500,1827844030,12820,12820,12820,12820,0
20250102,192400,1827844030,12820,12820,12820,12820,0
20250102,192300,1827844030,12820,12820,12820,12820,0
20250102,192200,1827844030,12820,12820,12820,12820,0
20250102,192100,1827844030,12820,12820,12820,12820,0
20250102,192000,1827844030,12820,12820,12820,12820,0
20250102,191900,1827844030,12820,12820,12820,12820,0
20250102,191800,1827844030,12820,12820,12820,12820,0
20250102,191700,1827844030,12820,12820,12820,12820,0
20250102,191600,1827844030,12820,12820,12820,12820,0
20250102,191500,1827844030,12820,12820,12820,12820,0
20250102,191400,1827844030,12820,12820,12820,12820,0
20250102,191300,1827844030,12820,12820,12820,12820,0
20250102,191200,1827844030,12820,12820,12820,12820,0
20250102,191100,1827844030,12820,12820,12820,12820,0
20250102,191000,1827844030,12820,12820,12820,12820,0
20250102,190900,1827844030,12820,12820,12820,12820,3999
20250102,190800,1827844030,12820,12820,12820,12820,0
20250102,190700,1827844030,12820,12820,12820,12820,0
20250102,190600,1827844030,12820,12820,12820,12820,0
20250102,190500,1827844030,12820,12820,12820,12820,0
20250102,190400,1827844030,12820,12820,12820,12820,0
20250102,190300,1827844030,12820,12820,12820,12820,0
20250102,190200,1827844030,12820,12820,12820,12820,0
20250102,190100,1827844030,12820,12820,12820,12820,0
20250102,190000,1827844030,12820,12820,12820,12820,0
20250102,185900,1827844030,12820,12820,12820,12820,0
20250102,185800,1827844030,12820,12820,12820,12820,0
20250102,185700,1827844030,12820,12820,12820,12820,0
20250102,185600,1827844030,12820,12820,12820,12820,0
20250102,185500,1827844030,12820,12820,12820,12820,0
20250102,185400,1827844030,12820,12820,12820,12820,0
20250102,185300,1827844030,12820,12820,12820,12820,0
20250102,185200,1827844030,12820,12820,12820,12820,0
20250102,185100,1827844030,12820,12820,12820,12820,0
20250102,185000,1827844030,12820,12820,12820,12820,0
20250102,184900,1827844030,12820,12820,12820,12820,0
20250102,184800,1827844030,12820,12820,12820,12820,0
20250102,184700,1827844030,12820,12820,12820,12820,0
20250102,184600,1827844030,12820,12820,12820,12820,0
20250102,184500,1827844030,12820,12820,12820,12820,0
20250102,184400,1827844030,12820,12820,12820,12820,0
20250102,184300,1827844030,12820,12820,12820,12820,0
20250102,184200,1827844030,12820,12820,12820,12820,0
20250102,184100,1827844030,12820,12820,12820,12820,0
20250102,184000,1827844030,12820,12820,12820,12820,0
20250102,183900,1827844030,12820,12820,12820,12820,3999
20250102,183800,1827844030,12820,12820,12820,12820,0
20250102,183700,1827844030,12820,12820,12820,12820,0
20250102,183600,1827844030,12820,12820,12820,12820,0
20250102,183500,1827844030,12820,12820,12820,12820,0
20250102,183400,1827844030,12820,12820,12820,12820,0
20250102,183300,1827844030,12820,12820,12820,12820,0
20250102,183200,1827844030,12820,12820,12820,12820,0
20250102,183100,1827844030,12820,12820,12820,12820,0
20250102,183000,1827844030,12820,12820,12820,12820,0
20250102,182900,1827844030,12820,12820,12820,12820,0
20250102,182800,1827844030,12820,12820,12820,12820,0
20250102,182700,1827844030,12820,12820,12820,12820,0
20250102,182600,1827844030,12820,12820,12820,12820,0
20250102,182500,1827844030,12820,12820,12820,12820,0
20250102,182400,1827844030,12820,12820,12820,12820,0
20250102,182300,1827844030,12820,12820,12820,12820,0
20250102,182200,1827844030,12820,12820,12820,12820,0
20250102,182100,1827844030,12820,12820,12820,12820,0
20250102,182000,1827844030,12820,12820,12820,12820,0
20250102,181900,1827844030,12820,12820,12820,12820,0
20250102,181800,1827844030,12820,12820,12820,12820,0
20250102,181700,1827844030,12820,12820,12820,12820,0
20250102,181600,1827844030,12820,12820,12820,12820,0
20250102,181500,1827844030,12820,12820,12820,12820,0
20250102,181400,1827844030,12820,12820,12820,12820,0
20250102,181300,1827844030,12820,12820,12820,12820,0
20250102,181200,1827844030,12820,12820,12820,12820,0
20250102,181100,1827844030,12820,12820,12820,12820,0
20250102,181000,1827844030,12820,12820,12820,12820,0
20250102,180900,1827844030,12820,12820,12820,12820,3999
20250102,180800,1827844030,12820,12820,12820,12820,0
20250102,180700,1827844030,12820,12820,12820,12820,0
20250102,180600,1827844030,12820,12820,12820,12820,0
20250102,180500,1827844030,12820,12820,12820,12820,0
20250102,180400,1827844030,12820,12820,12820,12820,0
20250102,180300,1827844030,12820,12820,12820,12820,0
20250102,180200,1827844030,12820,12820,12820,12820,0
20250102,180100,1827844030,12820,12820,12820,12820,0
20250102,180000,1827844030,12820,12820,12820,12820,0
20250102,175900,1827844030,12820,12820,12820,12820,0
20250102,175800,1827844030,12820,12820,12820,12820,0
20250102,175700,1827844030,12820,12820,12820,12820,0
20250102,175600,1827844030,12820,12820,12820,12820,0
20250102,175500,1827844030,12820,12820,12820,12820,0
20250102,175400,1827844030,12820,12820,12820,12820,0
20250102,175300,1827844030,12820,12820,12820,12820,0
20250102,175200,1827844030,12820,12820,12820,12820,0
20250102,175100,1827844030,12820,12820,12820,12820,0
20250102,175000,1827844030,12820,12820,12820,12820,0
20250102,174900,1827844030,12820,12820,12820,12820,0
20250102,174800,1827844030,12820,12820,12820,12820,0
20250102,174700,1827844030,12820,12820,12820,12820,0
20250102,174600,1827844030,12820,12820,12820,12820,0
20250102,174500,1827844030,12820,12820,12820,12820,0
20250102,174400,1827844030,12820,12820,12820,12820,0
20250102,174300,1827844030,12820,12820,12820,12820,0
20250102,174200,1827844030,12820,12820,12820,12820,0
20250102,174100,1827844030,12820,12820,12820,12820,0
20250102,174000,1827844030,12820,12820,12820,12820,0
20250102,173900,1827844030,12820,12820,12820,12820,3999
20250102,173800,1827844030,12820,12820,12820,12820,0
20250102,173700,1827844030,12820,12820,12820,12820,0
20250102,173600,1827844030,12820,12820,12820,12820,0
20250102,173500,1827844030,12820,12820,12820,12820,0
20250102,173400,1827844030,12820,12820,12820,12820,0
20250102,173300,1827844030,12820,12820,12820,12820,0
20250102,173200,1827844030,12820,12820,12820,12820,0
20250102,173100,1827844030,12820,12820,12820,12820,0
20250102,173000,1827844030,12820,12820,12820,12820,0
20250102,172900,1827844030,12820,12820,12820,12820,0
20250102,172800,1827844030,12820,12820,12820,12820,0
20250102,172700,1827844030,12820,12820,12820,12820,0
20250102,172600,1827844030,12820,12820,12820,12820,0
20250102,172500,1827844030,12820,12820,12820,12820,0
20250102,172400,1827844030,12820,12820,12820,12820,0
20250102,172300,1827844030,12820,12820,12820,12820,0
20250102,172200,1827844030,12820,12820,12820,12820,0
20250102,172100,1827844030,12820,12820,12820,12820,0
20250102,172000,1827844030,12820,12820,12820,12820,0
20250102,171900,1827844030,12820,12820,12820,12820,0
20250102,171800,1827844030,12820,12820,12820,12820,0
20250102,171700,1827844030,12820,12820,12820,12820,0
20250102,171600,1827844030,12820,12820,12820,12820,0
20250102,171500,1827844030,12820,12820,12820,12820,0
20250102,171400,1827844030,12820,12820,12820,12820,0
20250102,171300,1827844030,12820,12820,12820,12820,0
20250102,171200,1827844030,12820,12820,12820,12820,0
20250102,171100,1827844030,12820,12820,12820,12820,0
20250102,171000,1827844030,12820,12820,12820,12820,0
20250102,170900,1827844030,12820,12820,12820,12820,3999
20250102,170800,1827844030,12820,12820,12820,12820,0
20250102,170700,1827844030,12820,12820,12820,12820,0
20250102,170600,1827844030,12820,12820,12820,12820,0
20250102,170500,1827844030,12820,12820,12820,12820,0
20250102,170400,1827844030,12820,12820,12820,12820,0
20250102,170300,1827844030,12820,12820,12820,12820,0
20250102,170200,1827844030,12820,12820,12820,12820,0
20250102,170100,1827844030,12820,12820,12820,12820,0
20250102,170000,1827844030,12820,12820,12820,12820,0
20250102,165900,1827844030,12820,12820,12820,12820,0
20250102,165800,1827844030,12820,12820,12820,12820,0
20250102,165700,1827844030,12820,12820,12820,12820,0
20250102,165600,1827844030,12820,12820,12820,12820,0
20250102,165500,1827844030,12820,12820,12820,12820,0
20250102,165400,1827844030,12820,12820,12820,12820,0
20250102,165300,1827844030,12820,12820,12820,12820,0
20250102,165200,1827844030,12820,12820,12820,12820,0
20250102,165100,1827844030,12820,12820,12820,12820,0
20250102,165000,1827844030,12820,12820,12820,12820,0
20250102,164900,1827844030,12820,12820,12820,12820,0
20250102,164800,1827844030,12820,12820,12820,12820,0
20250102,164700,1827844030,12820,12820,12820,12820,0
20250102,164600,1827844030,12820,12820,12820,12820,0
20250102,164500,1827844030,12820,12820,12820,12820,0
20250102,164400,1827844030,12820,12820,12820,12820,0
20250102,164300,1827844030,12820,12820,12820,12820,0
20250102,164200,1827844030,12820,12820,12820,12820,0
20250102,164100,1827844030,12820,12820,12820,12820,0
20250102,164000,1827844030,12820,12820,12820,12820,0
20250102,163900,1827844030,12820,12820,12820,12820,3999
20250102,163800,1827844030,12820,12820,12820,12820,0
20250102,163700,1827844030,12820,12820,12820,12820,0
20250102,163600,1827844030,12820,12820,12820,12820,0
20250102,163500,1827844030,12820,12820,12820,12820,0
20250102,163400,1827844030,12820,12820,12820,12820,0
20250102,163300,1827844030,12820,12820,12820,12820,0
20250102,163200,1827844030,12820,12820,12820,12820,0
20250102,163100,1827844030,12820,12820,12820,12820,0
20250102,163000,1827844030,12820,12820,12820,12820,0
20250102,162900,1827844030,12820,12820,12820,12820,0
20250102,162800,1827844030,12820,12820,12820,12820,0
20250102,162700,1827844030,12820,12820,12820,12820,0
20250102,162600,1827844030,12820,12820,12820,12820,0
20250102,162500,1827844030,12820,12820,12820,12820,0
20250102,162400,1827844030,12820,12820,12820,12820,0
20250102,162300,1827844030,12820,12820,12820,12820,0
20250102,162200,1827844030,12820,12820,12820,12820,0
20250102,162100,1827844030,12820,12820,12820,12820,0
20250102,162000,1827844030,12820,12820,12820,12820,0
20250102,161900,1827844030,12820,12820,12820,12820,0
20250102,161800,1827844030,12820,12820,12820,12820,0
20250102,161700,1827844030,12820,12820,12820,12820,0
20250102,161600,1827844030,12820,12820,12820,12820,0
20250102,161500,1827844030,12820,12820,12820,12820,0
20250102,161400,1827844030,12820,12820,12820,12820,0
20250102,161300,1827844030,12820,12820,12820,12820,0
20250102,161200,1827844030,12820,12820,12820,12820,0
20250102,161100,1827844030,12820,12820,12820,12820,0
20250102,161000,1827844030,12820,12820,12820,12820,0
20250102,160900,1827844030,12820,12820,12820,12820,3999
20250102,160800,1827844030,12820,12820,12820,12820,0
20250102,160700,1827844030,12820,12820,12820,12820,0
20250102,160600,1827844030,12820,12820,12820,12820,0
20250102,160500,1827844030,12820,12820,12820,12820,0
20250102,160400,1827844030,12820,12820,12820,12820,0
20250102,160300,1827844030,12820,12820,12820,12820,0
20250102,160200,1827844030,12820,12820,12820,12820,0
20250102,160100,1827844030,12820,12820,12820,12820,0
20250102,160000,1827844030,12820,12820,12820,12820,0
20250102,155900,1827844030,12820,12820,12820,12820,0
20250102,155800,1827844030,12820,12820,12820,12820,0
20250102,155700,1827844030,12820,12820,12820,12820,0
20250102,155600,1827844030,12820,12820,12820,12820,0
20250102,155500,1827844030,12820,12820,12820,12820,0
20250102,155400,1827844030,12820,12820,12820,12820,0
20250102,155300,1827844030,12820,12820,12820,12820,0
20250102,155200,1827844030,12820,12820,12820,12820,0
20250102,155100,1827844030,12820,12820,12820,12820,0
20250102,155000,1827844030,12820,12820,12820,12820,0
20250102,154900,1827844030,12820,12820,12820,12820,0
20250102,154800,1827844030,12820,12820,12820,12820,0
20250102,154700,1827844030,12820,12820,12820,12820,0
20250102,154600,1827844030,12820,12820,12820,12820,0
20250102,154500,1827844030,12820,12820,12820,12820,0
20250102,154400,1827844030,12820,12820,12820,12820,0
20250102,154300,1827844030,12820,12820,12820,12820,0
20250102,154200,1827844030,12820,12820,12820,12820,0
20250102,154100,1827844030,12820,12820,12820,12820,0
20250102,154000,1827844030,12820,12820,12820,12820,0
20250102,153900,1827844030,12820,12820,12820,12820,3999
20250102,153800,1827844030,12820,12820,12820,12820,0
20250102,153700,1827844030,12820,12820,12820,12820,0
20250102,153600,1827844030,12820,12820,12820,12820,0
20250102,153500,1827844030,12820,12820,12820,12820,0
20250102,153400,1827844030,12820,12820,12820,12820,0
20250102,153300,1827844030,12820,12820,12820,12820,0
20250102,153200,1827844030,12820,12820,12820,12820,0
20250102,153100,1827844030,12820,12820,12820,12820,0
20250102,153000,1827844030,12820,12820,12820,12820,3999
20250102,152900,1776576850,12870,12870,12870,12870,0
20250102,152800,1776576850,12870,12870,12870,12870,0
20250102,152700,1776576850,12870,12870,12870,12870,0
20250102,152600,1776576850,12870,12870,12870,12870,0
20250102,152500,1776576850,12870,12870,12870,12870,0
20250102,152400,1776576850,12870,12870,12870,12870,0
20250102,152300,1776576850,12870,12870,12870,12870,0
20250102,152200,1776576850,12870,12870,12870,12870,0
20250102,152100,1776576850,12870,12870,12870,12870,0
20250102,152000,1776576850,12870,12870,12870,12870,0
20250102,151900,1776576850,12870,12880,12880,12870,462
20250102,151800,1770628170,12870,12900,12900,12870,825
20250102,151700,1759994480,12900,12900,12900,12900,326
20250102,151600,1755789080,12900,12900,12900,12890,308
20250102,151500,1751815890,12900,12900,12900,12890,407
20250102,151400,1746565600,12920,12900,12920,12900,348
20250102,151300,1742070320,12920,12920,12920,12920,404
20250102,151200,1736850640,12900,12930,12930,12900,507
20250102,151100,1730296740,12930,12930,12930,12930,151
20250102,151000,1728344310,12930,12930,12930,12920,463
20250102,150900,1722359230,12940,12920,12940,12920,340
20250102,150800,1717963690,12920,12900,12920,12900,371
20250102,150700,1713172820,12900,12900,12900,12900,482
20250102,150600,1706955020,12890,12890,12890,12890,261
20250102,150500,1703590730,12860,12870,12880,12860,1071
20250102,150400,1689806380,12860,12870,12870,12860,173
20250102,150300,1687579880,12860,12870,12870,12860,119
20250102,150200,1686048650,12850,12850,12850,12840,1004
20250102,150100,1673147260,12850,12840,12850,12840,378
20250102,150000,1668293730,12850,12850,12850,12840,26
20250102,145900,1667959850,12840,12860,12860,12840,1291
20250102,145800,1651369160,12880,12880,12880,12880,0
20250102,145700,1651369160,12880,12880,12880,12880,101
20250102,145600,1650068280,12870,12880,12880,12870,366
20250102,145500,1645356060,12890,12890,12890,12890,1
20250102,145400,1645343170,12880,12880,12880,12880,36
20250102,145300,1644879490,12890,12880,12890,12880,203
20250102,145200,1642264240,12880,12860,12880,12860,1228
20250102,145100,1626458690,12860,12850,12870,12850,165
20250102,145000,1624337160,12850,12860,12860,12840,1314
20250102,144900,1607451800,12860,12870,12870,12850,1176
20250102,144800,1592329890,12870,12870,12870,12870,34
20250102,144700,1591892310,12860,12860,12860,12860,39
20250102,144600,1591390770,12870,12870,12870,12870,0
20250102,144500,1591390770,12870,12870,12870,12870,220
20250102,144400,1588559370,12870,12870,12870,12870,156
20250102,144300,1586551650,12870,12870,12870,12870,1
20250102,144200,1586538780,12890,12890,12890,12890,0
20250102,144100,1586538780,12890,12900,12900,12890,581
20250102,144000,1579049600,12900,12900,12900,12900,7
20250102,143900,1578959300,12900,12900,12900,12900,100
20250102,143800,1577669300,12900,12900,12900,12900,0
20250102,143700,1577669300,12900,12890,12900,12890,33
20250102,143600,1577243610,12900,12900,12900,12900,51
20250102,143500,1576585710,12910,12900,12910,12900,85
20250102,143400,1575489190,12900,12900,12900,12900,1
20250102,143300,1575476290,12900,12900,12900,12900,0
20250102,143200,1575476290,12900,12900,12900,12900,50
20250102,143100,1574831290,12910,12910,12910,12910,21
20250102,143000,1574560180,12910,12910,12910,12910,8
20250102,142900,1574456900,12910,12910,12910,12910,0
20250102,142800,1574456900,12910,12910,12910,12910,3
20250102,142700,1574418170,12910,12910,12910,12910,1
20250102,142600,1574405260,12910,12910,12910,12910,1
20250102,142500,1574392350,12900,12900,12900,12900,5
20250102,142400,1574327850,12900,12900,12900,12900,62
20250102,142300,1573528050,12900,12900,12900,12900,348
20250102,142200,1569038850,12900,12890,12900,12890,293
20250102,142100,1565261400,12880,12880,12880,12880,0
20250102,142000,1565261400,12880,12870,12880,12870,289
20250102,141900,1561540820,12870,12870,12870,12870,1
20250102,141800,1561527950,12870,12870,12870,12870,3
20250102,141700,1561489340,12870,12870,12870,12870,0
20250102,141600,1561489340,12870,12860,12870,12860,312
20250102,141500,1557475460,12860,12860,12860,12860,0
20250102,141400,1557475460,12860,12860,12860,12860,0
20250102,141300,1557475460,12860,12860,12860,12860,146
20250102,141200,1555597900,12880,12870,12880,12870,43
20250102,141100,1555044470,12880,12880,12880,12880,1
20250102,141000,1555031590,12880,12880,12880,12880,18
20250102,140900,1554799750,12890,12890,12890,12890,29
20250102,140800,1554425940,12890,12890,12890,12890,8
20250102,140700,1554322820,12890,12890,12890,12890,0
20250102,140600,1554322820,12890,12890,12890,12890,22
20250102,140500,1554039240,12850,12880,12880,12850,181
20250102,140400,1551710030,12880,12880,12890,12880,74
20250102,140300,1550756390,12880,12860,12880,12860,42
20250102,140200,1550215530,12850,12850,12850,12850,0
20250102,140100,1550215530,12850,12850,12850,12850,0
20250102,140000,1550215530,12850,12850,12850,12850,20
20250102,135900,1549958530,12850,12850,12850,12850,122
20250102,135800,1548390830,12850,12850,12850,12850,120
20250102,135700,1546848830,12860,12870,12870,12860,124
20250102,135600,1545254170,12870,12890,12890,12870,333
20250102,135500,1540962140,12890,12860,12890,12860,154
20250102,135400,1538978120,12870,12890,12890,12860,181
20250102,135300,1536650320,12890,12850,12890,12850,445
20250102,135200,1530923910,12840,12810,12840,12810,1977
20250102,135100,1505560110,12820,12820,12820,12820,20
20250102,135000,1505303710,12800,12810,12820,12800,390
20250102,134900,1500309690,12810,12810,12810,12810,29
20250102,134800,1499938200,12810,12810,12810,12810,55
20250102,134700,1499233650,12810,12810,12810,12810,11
20250102,134600,1499092740,12820,12830,12830,12820,134
20250102,134500,1497373750,12830,12790,12830,12790,961
20250102,134400,1485065900,12780,12780,12780,12780,83
20250102,134300,1484005160,12790,12790,12790,12790,40
20250102,134200,1483493560,12790,12750,12790,12750,117
20250102,134100,1482001130,12750,12790,12790,12750,42
20250102,134000,1481464810,12790,12790,12790,12790,4
20250102,133900,1481413650,12800,12800,12800,12800,0
20250102,133800,1481413650,12800,12800,12800,12800,0
20250102,133700,1481413650,12800,12800,12800,12800,3
20250102,133600,1481375250,12820,12760,12820,12760,4052
20250102,133500,1429480000,12750,12700,12750,12690,2069
20250102,133400,1403151980,12690,12700,12710,12690,787
20250102,133300,1393155340,12680,12700,12700,12680,2354
20250102,133200,1363289130,12710,12710,12710,12710,10
20250102,133100,1363162030,12710,12710,12710,12700,17
20250102,133000,1362945970,12700,12740,12740,12700,2105
20250102,132900,1336170700,12740,12740,12740,12740,1
20250102,132800,1336157960,12740,12760,12760,12740,254
20250102,132700,1332921070,12760,12780,12780,12760,499
20250102,132600,1326550630,12820,12770,12830,12770,94
20250102,132500,1325349560,12780,12780,12780,12780,109
20250102,132400,1323956540,12780,12760,12780,12760,102
20250102,132300,1322654480,12760,12760,12760,12760,1
20250102,132200,1322641720,12750,12750,12750,12740,403
20250102,132100,1317503970,12750,12760,12760,12750,61
20250102,132000,1316726110,12770,12750,12770,12750,201
20250102,131900,1314163340,12780,12750,12780,12750,11
20250102,131800,1314022940,12770,12760,12770,12760,287
20250102,131700,1310359920,12760,12750,12760,12750,502
20250102,131600,1303957680,12740,12760,12760,12740,380
20250102,131500,1299112460,12760,12770,12770,12760,200
20250102,131400,1296559680,12780,12800,12800,12780,823
20250102,131300,1286032600,12830,12830,12830,12830,72
20250102,131200,1285108840,12790,12790,12790,12790,50
20250102,131100,1284469340,12830,12830,12830,12830,20
20250102,131000,1284212740,12830,12830,12830,12830,7
20250102,130900,1284122930,12840,12840,12840,12840,11
20250102,130800,1283981690,12840,12790,12840,12780,537
20250102,130700,1277110530,12800,12830,12830,12800,2
20250102,130600,1277084900,12850,12860,12860,12850,22
20250102,130500,1276801990,12860,12860,12860,12860,1
20250102,130400,1276789130,12790,12870,12870,12790,3
20250102,130300,1276750680,12870,12790,12870,12790,188
20250102,130200,1274343920,12790,12770,12790,12770,3644
20250102,130100,1227804910,12770,12770,12770,12760,1211
20250102,130000,1212340460,12760,12760,12770,12760,13
20250102,125900,1212174570,12770,12740,12770,12740,4
20250102,125800,1212123540,12770,12720,12770,12710,1399
20250102,125700,1194304240,12750,12760,12770,12720,1013
20250102,125600,1181398970,12770,12770,12770,12770,33
20250102,125500,1180977560,12770,12780,12780,12770,240
20250102,125400,1177911860,12790,12780,12790,12780,11
20250102,125300,1177771230,12790,12790,12790,12790,5
20250102,125200,1177707280,12790,12800,12800,12790,75
20250102,125100,1176747780,12810,12810,12810,12810,2
20250102,125000,1176722160,12800,12800,12800,12800,50
20250102,124900,1176082160,12810,12770,12810,12770,40
20250102,124800,1175570500,12750,12810,12810,12750,2001
20250102,124700,1150055440,12760,12780,12780,12760,731
20250102,124600,1140724370,12790,12800,12800,12790,28
20250102,124500,1140366230,12810,12820,12820,12810,2
20250102,124400,1140340600,12830,12830,12830,12830,0
20250102,124300,1140340600,12830,12830,12830,12830,31
20250102,124200,1139942870,12830,12830,12830,12830,5
20250102,124100,1139878720,12830,12830,12830,12790,158
20250102,124000,1137856100,12810,12810,12820,12810,135
20250102,123900,1136126700,12810,12810,12810,12810,64
20250102,123800,1135306860,12810,12810,12810,12810,3
20250102,123700,1135268430,12820,12830,12830,12820,2
20250102,123600,1135242780,12830,12790,12830,12790,12
20250102,123500,1135088860,12780,12780,12790,12780,20
20250102,123400,1134833130,12780,12760,12780,12760,51
20250102,123300,1134182330,12750,12770,12770,12750,2443
20250102,123200,1103009210,12750,12780,12790,12750,451
20250102,123100,1097252350,12790,12810,12810,12780,4114
20250102,123000,1044583640,12820,12820,12820,12820,42
20250102,122900,1044045200,12820,12840,12840,12820,480
20250102,122800,1037888900,12830,12850,12850,12830,120
20250102,122700,1036347700,12860,12860,12860,12860,1
20250102,122600,1036334840,12830,12850,12860,12820,1211
20250102,122500,1020787700,12850,12850,12850,12850,43
20250102,122400,1020235150,12850,12850,12850,12850,50
20250102,122300,1019592650,12850,12850,12860,12850,145
20250102,122200,1017729010,12850,12860,12860,12850,31
20250102,122100,1017330390,12840,12850,12860,12840,431
20250102,122000,1011795870,12850,12860,12870,12850,746
20250102,121900,1002204100,12870,12870,12870,12870,1
20250102,121800,1002191230,12860,12870,12870,12860,461
20250102,121700,996258180,12870,12880,12880,12870,53
20250102,121600,995575880,12880,12880,12880,12880,10
20250102,121500,995447080,12870,12870,12870,12860,75
20250102,121400,994482230,12870,12880,12890,12870,22
20250102,121300,994198870,12880,12870,12880,12860,3
20250102,121200,994160260,12890,12890,12890,12860,3
20250102,121100,994121620,12870,12880,12880,12870,318
20250102,121000,990028030,12890,12900,12900,12890,11
20250102,120900,989886230,12890,12890,12900,12880,99
20250102,120800,988610200,12900,12910,12910,12890,1139
20250102,120700,973926670,12910,12900,12910,12900,210
20250102,120600,971215640,12900,12910,12910,12900,1156
20250102,120500,956303190,12910,12940,12940,12910,613
20250102,120400,948389030,12950,12910,12960,12910,4
20250102,120300,948337300,12970,12930,12970,12930,42
20250102,120200,947793160,12930,12930,12930,12930,85
20250102,120100,946694110,12920,12920,12920,12920,22
20250102,120000,946409870,12920,12930,12930,12910,65
20250102,115900,945569820,12920,12930,12930,12920,139
20250102,115800,943773550,12930,12930,12930,12930,0
20250102,115700,943773550,12930,12930,12930,12930,1
20250102,115600,943760620,12890,12890,12900,12890,604
20250102,115500,935972850,12880,12870,12880,12860,649
20250102,115400,927623470,12880,12890,12890,12870,589
20250102,115300,920033910,12890,12900,12900,12890,265
20250102,115200,916616380,12900,12910,12910,12900,99
20250102,115100,915339180,12900,12920,12920,12900,1301
20250102,115000,898549100,12920,12930,12940,12920,1613
20250102,114900,877693290,12940,12980,12980,12940,3078
20250102,114800,837822070,12980,12980,12980,12980,33
20250102,114700,837393730,12980,13000,13010,12980,56
20250102,114600,836665550,12990,12970,12990,12950,1344
20250102,114500,819239630,12980,13000,13000,12980,1512
20250102,114400,799596160,13010,13040,13040,13010,17
20250102,114300,799374830,13030,13010,13030,13010,93
20250102,114200,798163920,13000,13000,13000,13000,787
20250102,114100,787932920,12990,12990,13000,12980,1845
20250102,114000,763969920,12980,13000,13000,12980,368
20250102,113900,759190150,13000,13000,13010,13000,2479
20250102,113800,726963110,13010,13020,13020,13010,492
20250102,113700,720561850,13030,13030,13030,13030,1
20250102,113600,720548820,13030,13030,13030,13030,0
20250102,113500,720548820,13030,13030,13030,13030,1
20250102,113400,720535790,13030,13020,13030,13010,160
20250102,113300,718451600,13020,13020,13020,13020,201
20250102,113200,715834580,13010,13020,13030,13010,340
20250102,113100,711411110,13030,13010,13040,13010,232
20250102,113000,708392740,13000,13020,13040,13000,1379
20250102,112900,690452460,13010,13010,13010,13010,91
20250102,112800,689268550,13000,13000,13000,12990,297
20250102,112700,685407570,13000,13000,13000,13000,3708
20250102,112600,637203570,13000,13020,13020,13000,3195
20250102,112500,595657840,13020,13040,13040,13020,271
20250102,112400,592127080,13050,13040,13050,13040,715
20250102,112300,582803470,13040,13050,13050,13030,258
20250102,112200,579439500,13050,13050,13050,13050,3271
20250102,112100,536752950,13050,13050,13050,13050,603
20250102,112000,528883800,13060,13060,13060,13060,550
20250102,111900,521700800,13060,13060,13060,13050,252
20250102,111800,518409750,13060,13070,13070,13050,144
20250102,111700,516529050,13070,13070,13070,13070,162
20250102,111600,514411710,13070,13070,13070,13070,1
20250102,111500,514398640,13070,13070,13070,13070,12
20250102,111400,514241800,13080,13110,13110,13080,341
20250102,111300,509777700,13110,13110,13110,13110,0
20250102,111200,509777700,13110,13100,13110,13100,90
20250102,111100,508598230,13100,13090,13100,13090,435
20250102,111000,502904070,13100,13110,13110,13090,1111
20250102,110900,488359930,13110,13120,13120,13100,1573
20250102,110800,467751100,13120,13120,13120,13120,69
20250102,110700,466845820,13150,13130,13160,13120,74
20250102,110600,465872860,13130,13140,13140,13130,281
20250102,110500,462181690,13180,13190,13190,13150,275
20250102,110400,458562540,13160,13160,13160,13160,1
20250102,110300,458549380,13150,13150,13180,13150,407
20250102,110200,453187220,13180,13180,13180,13180,1
20250102,110100,453174040,13170,13180,13180,13170,2
20250102,110000,453147690,13160,13220,13220,13160,155
20250102,105900,451106870,13220,13210,13220,13210,2
20250102,105800,451080440,13210,13210,13210,13210,1001
20250102,105700,437857230,13210,13200,13210,13200,156
20250102,105600,435797840,13200,13200,13200,13200,275
20250102,105500,432167840,13200,13210,13210,13200,47
20250102,105400,431547000,13200,13200,13200,13200,559
20250102,105300,424168200,13200,13210,13210,13190,12
20250102,105200,424009890,13210,13200,13210,13200,3
20250102,105100,423970270,13210,13180,13210,13180,12
20250102,105000,423812080,13180,13190,13210,13180,1572
20250102,104900,403080140,13190,13160,13190,13160,1190
20250102,104800,387402330,13130,13130,13130,13130,755
20250102,104700,377489180,13130,13160,13160,13120,482
20250102,104600,371159560,13120,13120,13120,13120,0
20250102,104500,371159560,13120,13120,13120,13120,1
20250102,104400,371146440,13130,13130,13130,13130,50
20250102,104300,370489940,13140,13140,13140,13140,96
20250102,104200,369228500,13180,13190,13190,13180,6
20250102,104100,369149390,13190,13180,13190,13140,516
20250102,104000,362350810,13180,13170,13180,13140,111
20250102,103900,360887990,13190,13180,13190,13180,4
20250102,103800,360835260,13220,13120,13230,13120,117
20250102,103700,359289290,13220,13110,13220,13110,6295
20250102,103600,276228850,13090,13100,13100,13090,1779
20250102,103500,252940320,13100,13100,13120,13090,594
20250102,103400,245158150,13100,13090,13100,13090,31
20250102,103300,244752060,13110,13100,13110,13090,2711
20250102,103200,209236420,13100,13120,13120,13100,932
20250102,103100,197022790,13110,13120,13120,13110,87
20250102,103000,195882180,13120,13150,13150,13120,407
20250102,102900,190538810,13160,13160,13160,13160,1
20250102,102800,190525650,13160,13130,13160,13130,69
20250102,102700,189619650,13130,13130,13130,13130,81
20250102,102600,188556120,13150,13170,13170,13150,41
20250102,102500,188016370,13170,13180,13190,13170,716
20250102,102400,178580950,13180,13170,13180,13170,194
20250102,102300,176025830,13160,13160,13160,13160,85
20250102,102200,174907230,13170,13170,13170,13160,340
20250102,102100,170429940,13160,13160,13160,13160,1
20250102,102000,170416780,13170,13170,13170,13170,84
20250102,101900,169310500,13120,13180,13180,13120,674
20250102,101800,160454340,13180,13180,13180,13180,84
20250102,101700,159347220,13180,13160,13180,13150,190
20250102,101600,156846750,13160,13120,13160,13120,56
20250102,101500,156110750,13120,13100,13120,13100,215
20250102,101400,153291560,13110,13110,13110,13110,12
20250102,101300,153134240,13100,13050,13100,13050,246
20250102,101200,149919160,13050,13000,13050,13000,1719
20250102,101100,127532410,13000,13000,13010,12990,1843
20250102,101000,103574080,13000,13010,13030,13000,84
20250102,100900,102481380,13000,13010,13010,13000,479
20250102,100800,96254330,13000,13000,13000,13000,519
20250102,100700,89507330,13020,13020,13020,13020,2
20250102,100600,89481290,13050,13090,13090,12990,6
20250102,100500,89403190,13050,13040,13050,12980,1275
20250102,100400,72805170,12990,13000,13000,12970,583
20250102,100300,65236620,13060,12980,13060,12980,339
20250102,100200,60825600,12980,12980,12980,12980,953
20250102,100100,48455660,13020,13030,13040,12970,1328
20250102,100000,31173900,13120,13100,13120,13020,2166