stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,204600,5408306390,12830,12830,12830,12830,11352
20250109,204500,5408306390,12830,12830,12830,12830,0
20250109,204400,5408306390,12830,12830,12830,12830,0
20250109,204300,5408306390,12830,12830,12830,12830,0
20250109,204200,5408306390,12830,12830,12830,12830,0
20250109,204100,5408306390,12830,12830,12830,12830,0
20250109,204000,5408306390,12830,12830,12830,12830,0
20250109,203900,5408306390,12830,12830,12830,12830,0
20250109,203800,5408306390,12830,12830,12830,12830,0
20250109,203700,5408306390,12830,12830,12830,12830,0
20250109,203600,5408306390,12830,12830,12830,12830,0
20250109,203500,5408306390,12830,12830,12830,12830,0
20250109,203400,5408306390,12830,12830,12830,12830,0
20250109,203300,5408306390,12830,12830,12830,12830,0
20250109,203200,5408306390,12830,12830,12830,12830,0
20250109,203100,5408306390,12830,12830,12830,12830,0
20250109,203000,5408306390,12830,12830,12830,12830,0
20250109,202900,5408306390,12830,12830,12830,12830,0
20250109,202800,5408306390,12830,12830,12830,12830,0
20250109,202700,5408306390,12830,12830,12830,12830,0
20250109,202600,5408306390,12830,12830,12830,12830,0
20250109,202500,5408306390,12830,12830,12830,12830,0
20250109,202400,5408306390,12830,12830,12830,12830,0
20250109,202300,5408306390,12830,12830,12830,12830,0
20250109,202200,5408306390,12830,12830,12830,12830,0
20250109,202100,5408306390,12830,12830,12830,12830,0
20250109,202000,5408306390,12830,12830,12830,12830,0
20250109,201900,5408306390,12830,12830,12830,12830,0
20250109,201800,5408306390,12830,12830,12830,12830,0
20250109,201700,5408306390,12830,12830,12830,12830,0
20250109,201600,5408306390,12830,12830,12830,12830,11352
20250109,201500,5408306390,12830,12830,12830,12830,0
20250109,201400,5408306390,12830,12830,12830,12830,0
20250109,201300,5408306390,12830,12830,12830,12830,0
20250109,201200,5408306390,12830,12830,12830,12830,0
20250109,201100,5408306390,12830,12830,12830,12830,0
20250109,201000,5408306390,12830,12830,12830,12830,0
20250109,200900,5408306390,12830,12830,12830,12830,0
20250109,200800,5408306390,12830,12830,12830,12830,0
20250109,200700,5408306390,12830,12830,12830,12830,0
20250109,200600,5408306390,12830,12830,12830,12830,0
20250109,200500,5408306390,12830,12830,12830,12830,0
20250109,200400,5408306390,12830,12830,12830,12830,0
20250109,200300,5408306390,12830,12830,12830,12830,0
20250109,200200,5408306390,12830,12830,12830,12830,0
20250109,200100,5408306390,12830,12830,12830,12830,0
20250109,200000,5408306390,12830,12830,12830,12830,0
20250109,195900,5408306390,12830,12830,12830,12830,0
20250109,195800,5408306390,12830,12830,12830,12830,0
20250109,195700,5408306390,12830,12830,12830,12830,0
20250109,195600,5408306390,12830,12830,12830,12830,0
20250109,195500,5408306390,12830,12830,12830,12830,0
20250109,195400,5408306390,12830,12830,12830,12830,0
20250109,195300,5408306390,12830,12830,12830,12830,0
20250109,195200,5408306390,12830,12830,12830,12830,0
20250109,195100,5408306390,12830,12830,12830,12830,0
20250109,195000,5408306390,12830,12830,12830,12830,0
20250109,194900,5408306390,12830,12830,12830,12830,0
20250109,194800,5408306390,12830,12830,12830,12830,0
20250109,194700,5408306390,12830,12830,12830,12830,0
20250109,194600,5408306390,12830,12830,12830,12830,11352
20250109,194500,5408306390,12830,12830,12830,12830,0
20250109,194400,5408306390,12830,12830,12830,12830,0
20250109,194300,5408306390,12830,12830,12830,12830,0
20250109,194200,5408306390,12830,12830,12830,12830,0
20250109,194100,5408306390,12830,12830,12830,12830,0
20250109,194000,5408306390,12830,12830,12830,12830,0
20250109,193900,5408306390,12830,12830,12830,12830,0
20250109,193800,5408306390,12830,12830,12830,12830,0
20250109,193700,5408306390,12830,12830,12830,12830,0
20250109,193600,5408306390,12830,12830,12830,12830,0
20250109,193500,5408306390,12830,12830,12830,12830,0
20250109,193400,5408306390,12830,12830,12830,12830,0
20250109,193300,5408306390,12830,12830,12830,12830,0
20250109,193200,5408306390,12830,12830,12830,12830,0
20250109,193100,5408306390,12830,12830,12830,12830,0
20250109,193000,5408306390,12830,12830,12830,12830,0
20250109,192900,5408306390,12830,12830,12830,12830,0
20250109,192800,5408306390,12830,12830,12830,12830,0
20250109,192700,5408306390,12830,12830,12830,12830,0
20250109,192600,5408306390,12830,12830,12830,12830,0
20250109,192500,5408306390,12830,12830,12830,12830,0
20250109,192400,5408306390,12830,12830,12830,12830,0
20250109,192300,5408306390,12830,12830,12830,12830,0
20250109,192200,5408306390,12830,12830,12830,12830,0
20250109,192100,5408306390,12830,12830,12830,12830,0
20250109,192000,5408306390,12830,12830,12830,12830,0
20250109,191900,5408306390,12830,12830,12830,12830,0
20250109,191800,5408306390,12830,12830,12830,12830,0
20250109,191700,5408306390,12830,12830,12830,12830,0
20250109,191600,5408306390,12830,12830,12830,12830,11352
20250109,191500,5408306390,12830,12830,12830,12830,0
20250109,191400,5408306390,12830,12830,12830,12830,0
20250109,191300,5408306390,12830,12830,12830,12830,0
20250109,191200,5408306390,12830,12830,12830,12830,0
20250109,191100,5408306390,12830,12830,12830,12830,0
20250109,191000,5408306390,12830,12830,12830,12830,0
20250109,190900,5408306390,12830,12830,12830,12830,0
20250109,190800,5408306390,12830,12830,12830,12830,0
20250109,190700,5408306390,12830,12830,12830,12830,0
20250109,190600,5408306390,12830,12830,12830,12830,0
20250109,190500,5408306390,12830,12830,12830,12830,0
20250109,190400,5408306390,12830,12830,12830,12830,0
20250109,190300,5408306390,12830,12830,12830,12830,0
20250109,190200,5408306390,12830,12830,12830,12830,0
20250109,190100,5408306390,12830,12830,12830,12830,0
20250109,190000,5408306390,12830,12830,12830,12830,0
20250109,185900,5408306390,12830,12830,12830,12830,0
20250109,185800,5408306390,12830,12830,12830,12830,0
20250109,185700,5408306390,12830,12830,12830,12830,0
20250109,185600,5408306390,12830,12830,12830,12830,0
20250109,185500,5408306390,12830,12830,12830,12830,0
20250109,185400,5408306390,12830,12830,12830,12830,0
20250109,185300,5408306390,12830,12830,12830,12830,0
20250109,185200,5408306390,12830,12830,12830,12830,0
20250109,185100,5408306390,12830,12830,12830,12830,0
20250109,185000,5408306390,12830,12830,12830,12830,0
20250109,184900,5408306390,12830,12830,12830,12830,0
20250109,184800,5408306390,12830,12830,12830,12830,0
20250109,184700,5408306390,12830,12830,12830,12830,0
20250109,184600,5408306390,12830,12830,12830,12830,11352
20250109,184500,5408306390,12830,12830,12830,12830,0
20250109,184400,5408306390,12830,12830,12830,12830,0
20250109,184300,5408306390,12830,12830,12830,12830,0
20250109,184200,5408306390,12830,12830,12830,12830,0
20250109,184100,5408306390,12830,12830,12830,12830,0
20250109,184000,5408306390,12830,12830,12830,12830,0
20250109,183900,5408306390,12830,12830,12830,12830,0
20250109,183800,5408306390,12830,12830,12830,12830,0
20250109,183700,5408306390,12830,12830,12830,12830,0
20250109,183600,5408306390,12830,12830,12830,12830,0
20250109,183500,5408306390,12830,12830,12830,12830,0
20250109,183400,5408306390,12830,12830,12830,12830,0
20250109,183300,5408306390,12830,12830,12830,12830,0
20250109,183200,5408306390,12830,12830,12830,12830,0
20250109,183100,5408306390,12830,12830,12830,12830,0
20250109,183000,5408306390,12830,12830,12830,12830,0
20250109,182900,5408306390,12830,12830,12830,12830,0
20250109,182800,5408306390,12830,12830,12830,12830,0
20250109,182700,5408306390,12830,12830,12830,12830,0
20250109,182600,5408306390,12830,12830,12830,12830,0
20250109,182500,5408306390,12830,12830,12830,12830,0
20250109,182400,5408306390,12830,12830,12830,12830,0
20250109,182300,5408306390,12830,12830,12830,12830,0
20250109,182200,5408306390,12830,12830,12830,12830,0
20250109,182100,5408306390,12830,12830,12830,12830,0
20250109,182000,5408306390,12830,12830,12830,12830,0
20250109,181900,5408306390,12830,12830,12830,12830,0
20250109,181800,5408306390,12830,12830,12830,12830,0
20250109,181700,5408306390,12830,12830,12830,12830,0
20250109,181600,5408306390,12830,12830,12830,12830,11352
20250109,181500,5408306390,12830,12830,12830,12830,0
20250109,181400,5408306390,12830,12830,12830,12830,0
20250109,181300,5408306390,12830,12830,12830,12830,0
20250109,181200,5408306390,12830,12830,12830,12830,0
20250109,181100,5408306390,12830,12830,12830,12830,0
20250109,181000,5408306390,12830,12830,12830,12830,0
20250109,180900,5408306390,12830,12830,12830,12830,0
20250109,180800,5408306390,12830,12830,12830,12830,0
20250109,180700,5408306390,12830,12830,12830,12830,0
20250109,180600,5408306390,12830,12830,12830,12830,0
20250109,180500,5408306390,12830,12830,12830,12830,0
20250109,180400,5408306390,12830,12830,12830,12830,0
20250109,180300,5408306390,12830,12830,12830,12830,0
20250109,180200,5408306390,12830,12830,12830,12830,0
20250109,180100,5408306390,12830,12830,12830,12830,0
20250109,180000,5408306390,12830,12830,12830,12830,0
20250109,175900,5408306390,12830,12830,12830,12830,0
20250109,175800,5408306390,12830,12830,12830,12830,0
20250109,175700,5408306390,12830,12830,12830,12830,0
20250109,175600,5408306390,12830,12830,12830,12830,0
20250109,175500,5408306390,12830,12830,12830,12830,0
20250109,175400,5408306390,12830,12830,12830,12830,0
20250109,175300,5408306390,12830,12830,12830,12830,0
20250109,175200,5408306390,12830,12830,12830,12830,0
20250109,175100,5408306390,12830,12830,12830,12830,0
20250109,175000,5408306390,12830,12830,12830,12830,0
20250109,174900,5408306390,12830,12830,12830,12830,0
20250109,174800,5408306390,12830,12830,12830,12830,0
20250109,174700,5408306390,12830,12830,12830,12830,0
20250109,174600,5408306390,12830,12830,12830,12830,11352
20250109,174500,5408306390,12830,12830,12830,12830,0
20250109,174400,5408306390,12830,12830,12830,12830,0
20250109,174300,5408306390,12830,12830,12830,12830,0
20250109,174200,5408306390,12830,12830,12830,12830,0
20250109,174100,5408306390,12830,12830,12830,12830,0
20250109,174000,5408306390,12830,12830,12830,12830,0
20250109,173900,5408306390,12830,12830,12830,12830,0
20250109,173800,5408306390,12830,12830,12830,12830,0
20250109,173700,5408306390,12830,12830,12830,12830,0
20250109,173600,5408306390,12830,12830,12830,12830,0
20250109,173500,5408306390,12830,12830,12830,12830,0
20250109,173400,5408306390,12830,12830,12830,12830,0
20250109,173300,5408306390,12830,12830,12830,12830,0
20250109,173200,5408306390,12830,12830,12830,12830,0
20250109,173100,5408306390,12830,12830,12830,12830,0
20250109,173000,5408306390,12830,12830,12830,12830,0
20250109,172900,5408306390,12830,12830,12830,12830,0
20250109,172800,5408306390,12830,12830,12830,12830,0
20250109,172700,5408306390,12830,12830,12830,12830,0
20250109,172600,5408306390,12830,12830,12830,12830,0
20250109,172500,5408306390,12830,12830,12830,12830,0
20250109,172400,5408306390,12830,12830,12830,12830,0
20250109,172300,5408306390,12830,12830,12830,12830,0
20250109,172200,5408306390,12830,12830,12830,12830,0
20250109,172100,5408306390,12830,12830,12830,12830,0
20250109,172000,5408306390,12830,12830,12830,12830,0
20250109,171900,5408306390,12830,12830,12830,12830,0
20250109,171800,5408306390,12830,12830,12830,12830,0
20250109,171700,5408306390,12830,12830,12830,12830,0
20250109,171600,5408306390,12830,12830,12830,12830,11352
20250109,171500,5408306390,12830,12830,12830,12830,0
20250109,171400,5408306390,12830,12830,12830,12830,0
20250109,171300,5408306390,12830,12830,12830,12830,0
20250109,171200,5408306390,12830,12830,12830,12830,0
20250109,171100,5408306390,12830,12830,12830,12830,0
20250109,171000,5408306390,12830,12830,12830,12830,0
20250109,170900,5408306390,12830,12830,12830,12830,0
20250109,170800,5408306390,12830,12830,12830,12830,0
20250109,170700,5408306390,12830,12830,12830,12830,0
20250109,170600,5408306390,12830,12830,12830,12830,0
20250109,170500,5408306390,12830,12830,12830,12830,0
20250109,170400,5408306390,12830,12830,12830,12830,0
20250109,170300,5408306390,12830,12830,12830,12830,0
20250109,170200,5408306390,12830,12830,12830,12830,0
20250109,170100,5408306390,12830,12830,12830,12830,0
20250109,170000,5408306390,12830,12830,12830,12830,0
20250109,165900,5408306390,12830,12830,12830,12830,0
20250109,165800,5408306390,12830,12830,12830,12830,0
20250109,165700,5408306390,12830,12830,12830,12830,0
20250109,165600,5408306390,12830,12830,12830,12830,0
20250109,165500,5408306390,12830,12830,12830,12830,0
20250109,165400,5408306390,12830,12830,12830,12830,0
20250109,165300,5408306390,12830,12830,12830,12830,0
20250109,165200,5408306390,12830,12830,12830,12830,0
20250109,165100,5408306390,12830,12830,12830,12830,0
20250109,165000,5408306390,12830,12830,12830,12830,0
20250109,164900,5408306390,12830,12830,12830,12830,0
20250109,164800,5408306390,12830,12830,12830,12830,0
20250109,164700,5408306390,12830,12830,12830,12830,0
20250109,164600,5408306390,12830,12830,12830,12830,11352
20250109,164500,5408306390,12830,12830,12830,12830,0
20250109,164400,5408306390,12830,12830,12830,12830,0
20250109,164300,5408306390,12830,12830,12830,12830,0
20250109,164200,5408306390,12830,12830,12830,12830,0
20250109,164100,5408306390,12830,12830,12830,12830,0
20250109,164000,5408306390,12830,12830,12830,12830,0
20250109,163900,5408306390,12830,12830,12830,12830,0
20250109,163800,5408306390,12830,12830,12830,12830,0
20250109,163700,5408306390,12830,12830,12830,12830,0
20250109,163600,5408306390,12830,12830,12830,12830,0
20250109,163500,5408306390,12830,12830,12830,12830,0
20250109,163400,5408306390,12830,12830,12830,12830,0
20250109,163300,5408306390,12830,12830,12830,12830,0
20250109,163200,5408306390,12830,12830,12830,12830,0
20250109,163100,5408306390,12830,12830,12830,12830,0
20250109,163000,5408306390,12830,12830,12830,12830,0
20250109,162900,5408306390,12830,12830,12830,12830,0
20250109,162800,5408306390,12830,12830,12830,12830,0
20250109,162700,5408306390,12830,12830,12830,12830,0
20250109,162600,5408306390,12830,12830,12830,12830,0
20250109,162500,5408306390,12830,12830,12830,12830,0
20250109,162400,5408306390,12830,12830,12830,12830,0
20250109,162300,5408306390,12830,12830,12830,12830,0
20250109,162200,5408306390,12830,12830,12830,12830,0
20250109,162100,5408306390,12830,12830,12830,12830,0
20250109,162000,5408306390,12830,12830,12830,12830,0
20250109,161900,5408306390,12830,12830,12830,12830,0
20250109,161800,5408306390,12830,12830,12830,12830,0
20250109,161700,5408306390,12830,12830,12830,12830,0
20250109,161600,5408306390,12830,12830,12830,12830,11352
20250109,161500,5408306390,12830,12830,12830,12830,0
20250109,161400,5408306390,12830,12830,12830,12830,0
20250109,161300,5408306390,12830,12830,12830,12830,0
20250109,161200,5408306390,12830,12830,12830,12830,0
20250109,161100,5408306390,12830,12830,12830,12830,0
20250109,161000,5408306390,12830,12830,12830,12830,0
20250109,160900,5408306390,12830,12830,12830,12830,0
20250109,160800,5408306390,12830,12830,12830,12830,0
20250109,160700,5408306390,12830,12830,12830,12830,0
20250109,160600,5408306390,12830,12830,12830,12830,0
20250109,160500,5408306390,12830,12830,12830,12830,0
20250109,160400,5408306390,12830,12830,12830,12830,0
20250109,160300,5408306390,12830,12830,12830,12830,0
20250109,160200,5408306390,12830,12830,12830,12830,0
20250109,160100,5408306390,12830,12830,12830,12830,0
20250109,160000,5408306390,12830,12830,12830,12830,0
20250109,155900,5408306390,12830,12830,12830,12830,0
20250109,155800,5408306390,12830,12830,12830,12830,0
20250109,155700,5408306390,12830,12830,12830,12830,0
20250109,155600,5408306390,12830,12830,12830,12830,0
20250109,155500,5408306390,12830,12830,12830,12830,0
20250109,155400,5408306390,12830,12830,12830,12830,0
20250109,155300,5408306390,12830,12830,12830,12830,0
20250109,155200,5408306390,12830,12830,12830,12830,0
20250109,155100,5408306390,12830,12830,12830,12830,0
20250109,155000,5408306390,12830,12830,12830,12830,0
20250109,154900,5408306390,12830,12830,12830,12830,0
20250109,154800,5408306390,12830,12830,12830,12830,0
20250109,154700,5408306390,12830,12830,12830,12830,0
20250109,154600,5408306390,12830,12830,12830,12830,11352
20250109,154500,5408306390,12830,12830,12830,12830,0
20250109,154400,5408306390,12830,12830,12830,12830,0
20250109,154300,5408306390,12830,12830,12830,12830,0
20250109,154200,5408306390,12830,12830,12830,12830,0
20250109,154100,5408306390,12830,12830,12830,12830,0
20250109,154000,5408306390,12830,12830,12830,12830,0
20250109,153900,5408306390,12830,12830,12830,12830,0
20250109,153800,5408306390,12830,12830,12830,12830,0
20250109,153700,5408306390,12830,12830,12830,12830,0
20250109,153600,5408306390,12830,12830,12830,12830,0
20250109,153500,5408306390,12830,12830,12830,12830,0
20250109,153400,5408306390,12830,12830,12830,12830,0
20250109,153300,5408306390,12830,12830,12830,12830,0
20250109,153200,5408306390,12830,12830,12830,12830,0
20250109,153100,5408306390,12830,12830,12830,12830,0
20250109,153000,5408306390,12830,12830,12830,12830,11352
20250109,152900,5262660230,12870,12870,12870,12870,0
20250109,152800,5262660230,12870,12870,12870,12870,0
20250109,152700,5262660230,12870,12870,12870,12870,0
20250109,152600,5262660230,12870,12870,12870,12870,0
20250109,152500,5262660230,12870,12870,12870,12870,0
20250109,152400,5262660230,12870,12870,12870,12870,0
20250109,152300,5262660230,12870,12870,12870,12870,0
20250109,152200,5262660230,12870,12870,12870,12870,0
20250109,152100,5262660230,12870,12870,12870,12870,0
20250109,152000,5262660230,12870,12870,12870,12870,0
20250109,151900,5262660230,12870,12880,12880,12860,2563
20250109,151800,5229692780,12880,12880,12880,12860,1628
20250109,151700,5208740130,12880,12880,12880,12880,103
20250109,151600,5207413490,12880,12880,12880,12880,111
20250109,151500,5205983810,12880,12880,12890,12870,646
20250109,151400,5197665120,12880,12880,12880,12870,1132
20250109,151300,5183093170,12880,12880,12880,12870,306
20250109,151200,5179151900,12880,12880,12880,12870,661
20250109,151100,5170642750,12880,12880,12880,12880,173
20250109,151000,5168414510,12880,12880,12880,12880,70
20250109,150900,5167512910,12880,12880,12880,12880,688
20250109,150800,5158651470,12880,12880,12890,12880,146
20250109,150700,5156770960,12880,12880,12880,12880,980
20250109,150600,5144148560,12880,12880,12880,12870,828
20250109,150500,5133484720,12880,12890,12890,12880,1121
20250109,150400,5119045200,12890,12890,12910,12880,154
20250109,150300,5117060960,12890,12900,12910,12890,383
20250109,150200,5112123130,12910,12890,12910,12890,59
20250109,150100,5111362600,12890,12900,12900,12880,1449
20250109,150000,5092696410,12900,12900,12900,12900,534
20250109,145900,5085807810,12900,12900,12900,12900,2
20250109,145800,5085782010,12900,12890,12900,12890,1054
20250109,145700,5072195940,12890,12890,12890,12880,604
20250109,145600,5064410890,12880,12890,12890,12880,326
20250109,145500,5060210990,12890,12890,12890,12890,3
20250109,145400,5060172320,12890,12890,12890,12880,562
20250109,145300,5052933250,12890,12890,12900,12890,342
20250109,145200,5048524350,12880,12880,12880,12880,20
20250109,145100,5048266750,12880,12880,12880,12880,0
20250109,145000,5048266750,12880,12880,12880,12880,1000
20250109,144900,5035386750,12880,12880,12880,12880,3
20250109,144800,5035348110,12880,12900,12900,12880,2083
20250109,144700,5008479010,12880,12890,12890,12880,200
20250109,144600,5005903000,12880,12890,12920,12880,474
20250109,144500,4999795380,12900,12900,12900,12900,973
20250109,144400,4987243680,12920,12920,12920,12910,112
20250109,144300,4985797730,12920,12910,12920,12910,349
20250109,144200,4981292130,12910,12910,12910,12910,907
20250109,144100,4969582760,12900,12920,12920,12900,1802
20250109,144000,4946313320,12920,12960,12960,12920,76
20250109,143900,4945331320,12930,12920,12930,12920,42
20250109,143800,4944788270,12930,12930,12930,12930,100
20250109,143700,4943495270,12930,12930,12930,12930,97
20250109,143600,4942241060,12920,12920,12920,12920,3
20250109,143500,4942202300,12930,12930,12930,12920,465
20250109,143400,4936192520,12930,12930,12930,12930,78
20250109,143300,4935183980,12920,12970,12970,12920,76
20250109,143200,4934201560,12980,12990,12990,12980,266
20250109,143100,4930746300,13000,12930,13000,12930,6827
20250109,143000,4842188280,12920,12920,12920,12920,154
20250109,142900,4840198600,12930,12940,12950,12930,2330
20250109,142800,4810056340,12940,12950,12950,12940,18
20250109,142700,4809823340,12950,12940,12950,12930,354
20250109,142600,4805243990,12940,12950,12960,12930,155
20250109,142500,4803239310,12970,12930,12970,12930,2050
20250109,142400,4776679880,12940,12940,12940,12940,163
20250109,142300,4774570660,12940,12930,12940,12930,43
20250109,142200,4774014630,12930,12910,12930,12910,169
20250109,142100,4771829990,12900,12920,12920,12900,2206
20250109,142000,4743328630,12910,12910,12920,12910,171
20250109,141900,4741121010,12900,12900,12900,12900,3
20250109,141800,4741082310,12900,12900,12900,12900,50
20250109,141700,4740437310,12900,12900,12900,12900,50
20250109,141600,4739792310,12900,12900,12900,12900,9
20250109,141500,4739676210,12900,12890,12900,12890,45
20250109,141400,4739096150,12900,12900,12900,12900,315
20250109,141300,4735032650,12900,12900,12900,12900,7
20250109,141200,4734942350,12900,12900,12900,12890,205
20250109,141100,4732299850,12900,12900,12900,12900,94
20250109,141000,4731087250,12900,12900,12900,12900,380
20250109,140900,4726185250,12880,12880,12880,12880,15
20250109,140800,4725992050,12880,12880,12880,12880,111
20250109,140700,4724562370,12880,12890,12890,12880,500
20250109,140600,4718120750,12890,12910,12910,12890,32
20250109,140500,4717707850,12910,12900,12910,12900,168
20250109,140400,4715538990,12890,12900,12900,12890,85
20250109,140300,4714443320,12890,12890,12890,12890,50
20250109,140200,4713798820,12880,12910,12910,12880,201
20250109,140100,4711209270,12910,12900,12910,12890,65
20250109,140000,4710371020,12890,12900,12900,12890,433
20250109,135900,4704789200,12900,12900,12900,12900,289
20250109,135800,4701061100,12890,12900,12900,12890,102
20250109,135700,4699745920,12890,12890,12890,12890,54
20250109,135600,4699049860,12890,12890,12890,12890,19
20250109,135500,4698804950,12890,12890,12890,12890,299
20250109,135400,4694950840,12870,12870,12880,12870,116
20250109,135300,4693457870,12890,12890,12890,12890,1
20250109,135200,4693444980,12880,12870,12880,12870,368
20250109,135100,4688705600,12870,12880,12880,12870,101
20250109,135000,4687405610,12880,12850,12880,12850,624
20250109,134900,4679379950,12860,12870,12870,12860,672
20250109,134800,4670737480,12870,12870,12870,12870,82
20250109,134700,4669682140,12870,12870,12880,12870,296
20250109,134600,4665870190,12870,12870,12870,12870,11
20250109,134500,4665728620,12860,12860,12860,12860,1
20250109,134400,4665715760,12870,12870,12870,12870,380
20250109,134300,4660825160,12860,12870,12870,12860,1505
20250109,134200,4641467200,12880,12900,12900,12880,34
20250109,134100,4641029100,12900,12890,12900,12890,89
20250109,134000,4639881880,12890,12850,12910,12850,714
20250109,133900,4630674730,12880,12850,12880,12840,490
20250109,133800,4624380700,12850,12840,12850,12840,190
20250109,133700,4621940880,12840,12840,12840,12840,78
20250109,133600,4620939360,12840,12850,12850,12840,1618
20250109,133500,4600163870,12830,12840,12840,12830,3095
20250109,133400,4560426260,12850,12850,12850,12850,88
20250109,133300,4559295460,12850,12850,12850,12850,898
20250109,133200,4547756160,12850,12860,12860,12850,856
20250109,133100,4536750000,12870,12870,12880,12870,130
20250109,133000,4535075830,12880,12880,12880,12870,219
20250109,132900,4532256300,12880,12870,12880,12870,347
20250109,132800,4527790320,12870,12870,12870,12870,176
20250109,132700,4525525200,12880,12870,12880,12870,218
20250109,132600,4522719530,12880,12890,12890,12870,350
20250109,132500,4518211210,12890,12880,12890,12880,103
20250109,132400,4516883550,12880,12890,12890,12880,431
20250109,132300,4511332170,12890,12900,12900,12890,990
20250109,132200,4498563190,12900,12890,12900,12880,70
20250109,132100,4497661500,12890,12890,12890,12890,251
20250109,132000,4494426110,12880,12890,12890,12880,406
20250109,131900,4489193820,12890,12890,12890,12880,209
20250109,131800,4486499820,12880,12870,12880,12870,635
20250109,131700,4478321700,12870,12870,12870,12860,391
20250109,131600,4473291170,12860,12870,12870,12860,507
20250109,131500,4466767210,12870,12870,12870,12870,244
20250109,131400,4463626930,12880,12870,12880,12860,304
20250109,131300,4459715450,12860,12880,12880,12860,105
20250109,131200,4458364550,12860,12860,12860,12860,329
20250109,131100,4454133610,12860,12870,12870,12860,29
20250109,131000,4453760410,12860,12850,12860,12850,79
20250109,130900,4452744660,12850,12850,12850,12840,140
20250109,130800,4450946950,12850,12850,12860,12850,362
20250109,130700,4446294850,12860,12860,12860,12850,205
20250109,130600,4443659670,12860,12850,12860,12850,106
20250109,130500,4442297560,12850,12850,12850,12840,1241
20250109,130400,4426361090,12850,12840,12850,12840,51
20250109,130300,4425705810,12840,12840,12840,12840,62
20250109,130200,4424909730,12840,12840,12840,12840,118
20250109,130100,4423394610,12840,12830,12840,12830,55
20250109,130000,4422688590,12840,12840,12840,12830,6
20250109,125900,4422611560,12830,12830,12830,12830,164
20250109,125800,4420507440,12830,12830,12830,12830,58
20250109,125700,4419763300,12830,12820,12830,12820,586
20250109,125600,4412250710,12820,12820,12830,12810,311
20250109,125500,4408261700,12820,12830,12830,12810,2057
20250109,125400,4381891430,12840,12840,12840,12840,201
20250109,125300,4379310590,12830,12820,12830,12820,377
20250109,125200,4374474180,12820,12820,12830,12820,109
20250109,125100,4373076790,12820,12830,12830,12820,537
20250109,125000,4366190900,12830,12820,12830,12820,166
20250109,124900,4364062540,12840,12840,12840,12820,255
20250109,124800,4360792040,12810,12840,12840,12810,5625
20250109,124700,4288695470,12840,12870,12870,12830,5551
20250109,124600,4217413140,12870,12860,12870,12860,115
20250109,124500,4215934220,12860,12880,12880,12860,1266
20250109,124400,4199648130,12870,12870,12870,12870,242
20250109,124300,4196533590,12870,12870,12870,12870,1
20250109,124200,4196520720,12860,12870,12870,12860,101
20250109,124100,4195221850,12870,12890,12890,12860,373
20250109,124000,4190421970,12890,12880,12890,12860,362
20250109,123900,4185763440,12880,12870,12880,12870,65
20250109,123800,4184926850,12870,12870,12870,12870,2
20250109,123700,4184901110,12860,12860,12860,12860,1202
20250109,123600,4169443390,12850,12850,12850,12850,86
20250109,123500,4168338290,12850,12860,12860,12850,109
20250109,123400,4166936560,12860,12850,12860,12850,5
20250109,123300,4166872270,12850,12850,12850,12850,23
20250109,123200,4166576720,12840,12850,12860,12840,495
20250109,123100,4160220070,12850,12850,12860,12850,222
20250109,123000,4157367350,12840,12840,12840,12840,81
20250109,122900,4156327310,12830,12840,12840,12830,691
20250109,122800,4147457690,12830,12850,12850,12830,2049
20250109,122700,4121153380,12850,12850,12850,12850,228
20250109,122600,4118223580,12850,12850,12850,12850,70
20250109,122500,4117324080,12850,12850,12850,12850,119
20250109,122400,4115794930,12850,12850,12850,12850,265
20250109,122300,4112389680,12850,12850,12850,12840,518
20250109,122200,4105737950,12840,12860,12860,12840,755
20250109,122100,4096038360,12850,12850,12850,12850,4
20250109,122000,4095986960,12850,12840,12860,12840,44
20250109,121900,4095421590,12850,12860,12860,12850,192
20250109,121800,4092954000,12850,12850,12850,12850,0
20250109,121700,4092954000,12850,12850,12850,12840,198
20250109,121600,4090410840,12850,12850,12850,12830,850
20250109,121500,4079490340,12850,12850,12850,12830,815
20250109,121400,4069027380,12850,12850,12850,12850,92
20250109,121300,4067845180,12850,12860,12860,12830,3821
20250109,121200,4018754220,12860,12850,12860,12850,488
20250109,121100,4012481100,12850,12850,12860,12840,412
20250109,121000,4007189550,12840,12840,12850,12840,21
20250109,120900,4006919800,12850,12860,12860,12840,251
20250109,120800,4003695750,12860,12840,12860,12830,1661
20250109,120700,3982372440,12840,12850,12860,12840,140
20250109,120600,3980572820,12850,12840,12850,12840,19
20250109,120500,3980328850,12840,12860,12860,12840,6
20250109,120400,3980251790,12860,12840,12860,12830,516
20250109,120300,3973629820,12830,12840,12840,12830,1266
20250109,120200,3957375530,12830,12820,12830,12820,1543
20250109,120100,3937593960,12820,12810,12840,12810,2165
20250109,120000,3909835880,12820,12850,12850,12800,13623
20250109,115900,3735204030,12850,12870,12880,12850,980
20250109,115800,3722607180,12860,12850,12860,12850,138
20250109,115700,3720832800,12850,12850,12850,12850,684
20250109,115600,3712043400,12850,12840,12860,12840,358
20250109,115500,3707444110,12850,12850,12850,12840,923
20250109,115400,3695586480,12850,12850,12850,12850,68
20250109,115300,3694712680,12850,12860,12860,12850,847
20250109,115200,3683824460,12860,12900,12920,12840,14993
20250109,115100,3490926060,12900,12930,12930,12900,5704
20250109,115000,3417280480,12930,12930,12930,12930,166
20250109,114900,3415134100,12930,12930,12930,12930,16
20250109,114800,3414927220,12920,12940,12940,12920,3148
20250109,114700,3374204800,12940,12940,12950,12940,2123
20250109,114600,3346733120,12950,12950,12950,12950,100
20250109,114500,3345438120,12950,12950,12960,12930,2359
20250109,114400,3314899500,12960,12950,12960,12950,8
20250109,114300,3314795830,12960,12960,12960,12960,20
20250109,114200,3314536630,12960,12940,12960,12940,2
20250109,114100,3314510730,12950,12950,12950,12950,1
20250109,114000,3314497780,12970,12970,12970,12950,359
20250109,113900,3309846160,12960,12960,12960,12960,93
20250109,113800,3308640880,12950,12950,12950,12950,50
20250109,113700,3307993380,12950,12950,12950,12940,150
20250109,113600,3306051720,12940,12940,12940,12940,28
20250109,113500,3305689400,12940,12940,12960,12940,46
20250109,113400,3305093850,12940,12940,12940,12940,108
20250109,113300,3303696330,12940,12960,12960,12940,689
20250109,113200,3294780590,12960,12970,12970,12950,301
20250109,113100,3290881530,13000,12970,13000,12960,110
20250109,113000,3289452690,12970,12970,12970,12950,1635
20250109,112900,3268246800,12970,12970,12970,12970,26
20250109,112800,3267909580,12970,12980,12980,12950,297
20250109,112700,3264057700,12980,12950,12980,12950,63
20250109,112600,3263241820,12950,12950,12950,12930,494
20250109,112500,3256850730,12940,12980,12980,12940,847
20250109,112400,3245890220,12960,12960,12980,12950,1485
20250109,112300,3226656900,12970,12970,12970,12970,50
20250109,112200,3226008400,12970,12970,12970,12970,11
20250109,112100,3225865730,12980,12960,12980,12960,61
20250109,112000,3225074010,12960,12970,12980,12960,208
20250109,111900,3222377410,12960,12970,12980,12960,92
20250109,111800,3221184450,12970,12990,12990,12970,329
20250109,111700,3216912080,13000,12970,13000,12970,58
20250109,111600,3216158290,13000,12950,13000,12950,461
20250109,111500,3210176160,12960,12950,12970,12950,53
20250109,111400,3209489480,12950,12950,12970,12950,200
20250109,111300,3206898180,12950,12970,12970,12950,403
20250109,111200,3201673030,12970,12970,12970,12970,1
20250109,111100,3201660060,12960,12950,12970,12950,363
20250109,111000,3196958850,12950,12960,12970,12950,269
20250109,110900,3193475250,12950,12940,12960,12940,111
20250109,110800,3192037820,12940,12960,12970,12940,256
20250109,110700,3188720970,12970,12960,12970,12960,40
20250109,110600,3188202490,12960,12960,12960,12960,35
20250109,110500,3187748890,12960,12950,12970,12950,207
20250109,110400,3185067130,12950,12960,12970,12950,558
20250109,110300,3177840740,12960,12950,12960,12940,661
20250109,110200,3169278020,12950,12950,12950,12950,34
20250109,110100,3168837720,12950,12960,12960,12950,19
20250109,110000,3168591620,12960,12950,12960,12940,39
20250109,105900,3168086770,12940,12960,12970,12940,218
20250109,105800,3165263450,12960,12940,12960,12940,130
20250109,105700,3163579510,12940,12940,12950,12940,92
20250109,105600,3162388700,12940,12950,12970,12940,158
20250109,105500,3160342340,12950,12940,12970,12940,190
20250109,105400,3157881380,12940,12950,12960,12940,125
20250109,105300,3156263100,12950,12950,12950,12950,92
20250109,105200,3155071700,12950,12940,12950,12940,50
20250109,105100,3154424680,12930,12930,12950,12930,92
20250109,105000,3153235080,12930,12960,12960,12920,1375
20250109,104900,3135457210,12950,12950,12950,12940,212
20250109,104800,3132711870,12940,12940,12950,12930,74
20250109,104700,3131754130,12940,12950,12950,12930,348
20250109,104600,3127249830,12950,12950,12970,12950,62
20250109,104500,3126446760,12950,12970,12970,12950,600
20250109,104400,3118668160,12970,12970,12980,12970,128
20250109,104300,3117007640,12960,12960,12960,12960,70
20250109,104200,3116100440,12950,12940,12950,12940,548
20250109,104100,3109003910,12940,12930,12950,12930,270
20250109,104000,3105509220,12930,12940,12950,12930,1318
20250109,103900,3088454070,12950,12940,12950,12940,23
20250109,103800,3088156350,12940,12930,12960,12930,441
20250109,103700,3082451410,12920,12940,12940,12920,183
20250109,103600,3080086290,12930,12920,12930,12920,34
20250109,103500,3079646840,12960,12950,12970,12910,1828
20250109,103400,3055983180,12950,12980,12980,12950,402
20250109,103300,3050769090,12980,12920,13000,12920,2373
20250109,103200,3019990420,12910,12890,12910,12890,965
20250109,103100,3007537190,12880,12880,12890,12880,224
20250109,103000,3004650820,12880,12910,12910,12880,1357
20250109,102900,2987155780,12920,12920,12920,12910,1192
20250109,102800,2971763820,12920,12920,12920,12910,227
20250109,102700,2968831600,12920,12920,12930,12920,95
20250109,102600,2967604100,12920,12910,12940,12910,107
20250109,102500,2966221610,12910,12890,12910,12860,5861
20250109,102400,2890711670,12890,12910,12910,12890,546
20250109,102300,2883668440,12910,12910,12920,12910,523
20250109,102200,2876915680,12910,12900,12910,12900,271
20250109,102100,2873418410,12900,12900,12910,12880,4584
20250109,102000,2814289490,12900,12900,12910,12900,80
20250109,101900,2813257480,12900,12900,12930,12890,565
20250109,101800,2805971030,12900,12920,12920,12880,2792
20250109,101700,2769940890,12930,12970,12970,12930,754
20250109,101600,2760185000,12970,12970,12970,12950,244
20250109,101500,2757023690,12940,12940,12940,12940,0
20250109,101400,2757023690,12940,12960,12960,12920,952
20250109,101300,2744716350,12930,12970,12970,12930,1041
20250109,101200,2731249430,12940,12930,12940,12920,228
20250109,101100,2728299140,12930,12940,12940,12920,832
20250109,101000,2717539330,12940,12960,12960,12940,353
20250109,100900,2712968560,12990,12970,13000,12960,953
20250109,100800,2700590170,12970,12950,12970,12950,715
20250109,100700,2691325540,12950,12920,12950,12920,699
20250109,100600,2682279470,12920,12910,12920,12910,634
20250109,100500,2674092190,12910,12920,12920,12910,101
20250109,100400,2672787600,12920,12930,12930,12920,18
20250109,100300,2672554980,12920,12880,12920,12880,1977
20250109,100200,2647026810,12880,12840,12880,12830,1082
20250109,100100,2633124620,12830,12900,12900,12810,7597
20250109,100000,2535377540,12900,12940,12950,12900,12111
20250109,095900,2378912530,12940,12980,12980,12940,3957
20250109,095800,2327643180,13000,12990,13000,12990,88
20250109,095700,2326499730,12980,13000,13000,12980,1130
20250109,095600,2311828710,12990,12990,13000,12990,766
20250109,095500,2301877370,13000,12980,13000,12980,230
20250109,095400,2298891490,12980,12990,12990,12980,976
20250109,095300,2286222210,12980,12990,13010,12980,157
20250109,095200,2284183080,13010,12990,13050,12990,382
20250109,095100,2279211680,12980,12970,12980,12970,737
20250109,095000,2269648030,12970,12990,12990,12950,1608
20250109,094900,2248804930,12990,12990,12990,12980,874
20250109,094800,2237455330,12990,12980,12990,12970,1620
20250109,094700,2216429440,12980,12970,12980,12970,678
20250109,094600,2207630900,12970,12980,12990,12970,1563
20250109,094500,2187355790,12980,12980,12990,12930,5469
20250109,094400,2116573150,12960,12950,12960,12940,207
20250109,094300,2113890860,12950,12950,12950,12930,2212
20250109,094200,2085271660,12960,12950,12990,12950,1223
20250109,094100,2069407760,12950,12970,12980,12930,4745
20250109,094000,2007973090,12990,12980,13020,12980,1483
20250109,093900,1988701280,12950,12930,12970,12930,1127
20250109,093800,1974100210,12930,12950,12950,12920,1419
20250109,093700,1955744890,12960,12950,12960,12950,2540
20250109,093600,1922849200,12950,13000,13000,12950,8102
20250109,093500,1817740870,13000,13040,13050,13000,2465
20250109,093400,1785659430,13050,13030,13050,13030,437
20250109,093300,1779959510,13030,13050,13060,13020,5484
20250109,093200,1708478850,13060,13060,13070,13050,1917
20250109,093100,1683441120,13050,13050,13070,13050,1812
20250109,093000,1659780230,13060,13040,13060,13040,206
20250109,092900,1657093120,13040,13110,13110,13020,3621
20250109,092800,1609819660,13100,13160,13160,13100,6042
20250109,092700,1530545890,13160,13130,13170,13130,947
20250109,092600,1518086970,13130,13200,13200,13130,4339
20250109,092500,1461002240,13200,13190,13220,13190,1214
20250109,092400,1444979460,13180,13160,13180,13160,987
20250109,092300,1431981880,13170,13170,13180,13160,1344
20250109,092200,1414278690,13180,13200,13210,13170,6114
20250109,092100,1333633350,13200,13240,13270,13200,5007
20250109,092000,1267422060,13240,13310,13310,13220,3435
20250109,091900,1221842900,13260,13220,13260,13220,278
20250109,091800,1218163370,13230,13220,13230,13210,424
20250109,091700,1212557880,13240,13270,13320,13210,3472
20250109,091600,1166441150,13240,13210,13240,13210,1404
20250109,091500,1147873590,13210,13310,13420,13200,5081
20250109,091400,1080623740,13300,13210,13440,13200,3886
20250109,091300,1029235740,13240,13300,13330,13210,8526
20250109,091200,916247100,13300,13340,13340,13290,3540
20250109,091100,869130480,13330,13330,13350,13310,2027
20250109,091000,842125240,13340,13350,13360,13300,6176
20250109,090900,759817380,13350,13410,13410,13310,5647
20250109,090800,684481010,13380,13350,13400,13350,1121
20250109,090700,669493300,13330,13320,13360,13310,910
20250109,090600,657359990,13350,13320,13460,13300,4078
20250109,090500,602960390,13310,13340,13340,13280,4762
20250109,090400,539578960,13310,13360,13400,13300,5876
20250109,090300,461228550,13350,13480,13480,13340,10473
20250109,090200,321073440,13470,13600,13620,13450,7356
20250109,090100,221391380,13600,13690,13700,13580,6989
20250109,090000,125993510,13690,13700,13820,13660,9200