stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,210300,2311429770,12090,12090,12090,12090,1994
20250102,210200,2311429770,12090,12090,12090,12090,0
20250102,210100,2311429770,12090,12090,12090,12090,0
20250102,210000,2311429770,12090,12090,12090,12090,0
20250102,205900,2311429770,12090,12090,12090,12090,0
20250102,205800,2311429770,12090,12090,12090,12090,0
20250102,205700,2311429770,12090,12090,12090,12090,0
20250102,205600,2311429770,12090,12090,12090,12090,0
20250102,205500,2311429770,12090,12090,12090,12090,0
20250102,205400,2311429770,12090,12090,12090,12090,0
20250102,205300,2311429770,12090,12090,12090,12090,0
20250102,205200,2311429770,12090,12090,12090,12090,0
20250102,205100,2311429770,12090,12090,12090,12090,0
20250102,205000,2311429770,12090,12090,12090,12090,0
20250102,204900,2311429770,12090,12090,12090,12090,0
20250102,204800,2311429770,12090,12090,12090,12090,0
20250102,204700,2311429770,12090,12090,12090,12090,0
20250102,204600,2311429770,12090,12090,12090,12090,0
20250102,204500,2311429770,12090,12090,12090,12090,0
20250102,204400,2311429770,12090,12090,12090,12090,0
20250102,204300,2311429770,12090,12090,12090,12090,0
20250102,204200,2311429770,12090,12090,12090,12090,0
20250102,204100,2311429770,12090,12090,12090,12090,0
20250102,204000,2311429770,12090,12090,12090,12090,0
20250102,203900,2311429770,12090,12090,12090,12090,0
20250102,203800,2311429770,12090,12090,12090,12090,0
20250102,203700,2311429770,12090,12090,12090,12090,0
20250102,203600,2311429770,12090,12090,12090,12090,0
20250102,203500,2311429770,12090,12090,12090,12090,0
20250102,203400,2311429770,12090,12090,12090,12090,0
20250102,203300,2311429770,12090,12090,12090,12090,1994
20250102,203200,2311429770,12090,12090,12090,12090,0
20250102,203100,2311429770,12090,12090,12090,12090,0
20250102,203000,2311429770,12090,12090,12090,12090,0
20250102,202900,2311429770,12090,12090,12090,12090,0
20250102,202800,2311429770,12090,12090,12090,12090,0
20250102,202700,2311429770,12090,12090,12090,12090,0
20250102,202600,2311429770,12090,12090,12090,12090,0
20250102,202500,2311429770,12090,12090,12090,12090,0
20250102,202400,2311429770,12090,12090,12090,12090,0
20250102,202300,2311429770,12090,12090,12090,12090,0
20250102,202200,2311429770,12090,12090,12090,12090,0
20250102,202100,2311429770,12090,12090,12090,12090,0
20250102,202000,2311429770,12090,12090,12090,12090,0
20250102,201900,2311429770,12090,12090,12090,12090,0
20250102,201800,2311429770,12090,12090,12090,12090,0
20250102,201700,2311429770,12090,12090,12090,12090,0
20250102,201600,2311429770,12090,12090,12090,12090,0
20250102,201500,2311429770,12090,12090,12090,12090,0
20250102,201400,2311429770,12090,12090,12090,12090,0
20250102,201300,2311429770,12090,12090,12090,12090,0
20250102,201200,2311429770,12090,12090,12090,12090,0
20250102,201100,2311429770,12090,12090,12090,12090,0
20250102,201000,2311429770,12090,12090,12090,12090,0
20250102,200900,2311429770,12090,12090,12090,12090,0
20250102,200800,2311429770,12090,12090,12090,12090,0
20250102,200700,2311429770,12090,12090,12090,12090,0
20250102,200600,2311429770,12090,12090,12090,12090,0
20250102,200500,2311429770,12090,12090,12090,12090,0
20250102,200400,2311429770,12090,12090,12090,12090,0
20250102,200300,2311429770,12090,12090,12090,12090,1994
20250102,200200,2311429770,12090,12090,12090,12090,0
20250102,200100,2311429770,12090,12090,12090,12090,0
20250102,200000,2311429770,12090,12090,12090,12090,0
20250102,195900,2311429770,12090,12090,12090,12090,0
20250102,195800,2311429770,12090,12090,12090,12090,0
20250102,195700,2311429770,12090,12090,12090,12090,0
20250102,195600,2311429770,12090,12090,12090,12090,0
20250102,195500,2311429770,12090,12090,12090,12090,0
20250102,195400,2311429770,12090,12090,12090,12090,0
20250102,195300,2311429770,12090,12090,12090,12090,0
20250102,195200,2311429770,12090,12090,12090,12090,0
20250102,195100,2311429770,12090,12090,12090,12090,0
20250102,195000,2311429770,12090,12090,12090,12090,0
20250102,194900,2311429770,12090,12090,12090,12090,0
20250102,194800,2311429770,12090,12090,12090,12090,0
20250102,194700,2311429770,12090,12090,12090,12090,0
20250102,194600,2311429770,12090,12090,12090,12090,0
20250102,194500,2311429770,12090,12090,12090,12090,0
20250102,194400,2311429770,12090,12090,12090,12090,0
20250102,194300,2311429770,12090,12090,12090,12090,0
20250102,194200,2311429770,12090,12090,12090,12090,0
20250102,194100,2311429770,12090,12090,12090,12090,0
20250102,194000,2311429770,12090,12090,12090,12090,0
20250102,193900,2311429770,12090,12090,12090,12090,0
20250102,193800,2311429770,12090,12090,12090,12090,0
20250102,193700,2311429770,12090,12090,12090,12090,0
20250102,193600,2311429770,12090,12090,12090,12090,0
20250102,193500,2311429770,12090,12090,12090,12090,0
20250102,193400,2311429770,12090,12090,12090,12090,0
20250102,193300,2311429770,12090,12090,12090,12090,1994
20250102,193200,2311429770,12090,12090,12090,12090,0
20250102,193100,2311429770,12090,12090,12090,12090,0
20250102,193000,2311429770,12090,12090,12090,12090,0
20250102,192900,2311429770,12090,12090,12090,12090,0
20250102,192800,2311429770,12090,12090,12090,12090,0
20250102,192700,2311429770,12090,12090,12090,12090,0
20250102,192600,2311429770,12090,12090,12090,12090,0
20250102,192500,2311429770,12090,12090,12090,12090,0
20250102,192400,2311429770,12090,12090,12090,12090,0
20250102,192300,2311429770,12090,12090,12090,12090,0
20250102,192200,2311429770,12090,12090,12090,12090,0
20250102,192100,2311429770,12090,12090,12090,12090,0
20250102,192000,2311429770,12090,12090,12090,12090,0
20250102,191900,2311429770,12090,12090,12090,12090,0
20250102,191800,2311429770,12090,12090,12090,12090,0
20250102,191700,2311429770,12090,12090,12090,12090,0
20250102,191600,2311429770,12090,12090,12090,12090,0
20250102,191500,2311429770,12090,12090,12090,12090,0
20250102,191400,2311429770,12090,12090,12090,12090,0
20250102,191300,2311429770,12090,12090,12090,12090,0
20250102,191200,2311429770,12090,12090,12090,12090,0
20250102,191100,2311429770,12090,12090,12090,12090,0
20250102,191000,2311429770,12090,12090,12090,12090,0
20250102,190900,2311429770,12090,12090,12090,12090,0
20250102,190800,2311429770,12090,12090,12090,12090,0
20250102,190700,2311429770,12090,12090,12090,12090,0
20250102,190600,2311429770,12090,12090,12090,12090,0
20250102,190500,2311429770,12090,12090,12090,12090,0
20250102,190400,2311429770,12090,12090,12090,12090,0
20250102,190300,2311429770,12090,12090,12090,12090,1994
20250102,190200,2311429770,12090,12090,12090,12090,0
20250102,190100,2311429770,12090,12090,12090,12090,0
20250102,190000,2311429770,12090,12090,12090,12090,0
20250102,185900,2311429770,12090,12090,12090,12090,0
20250102,185800,2311429770,12090,12090,12090,12090,0
20250102,185700,2311429770,12090,12090,12090,12090,0
20250102,185600,2311429770,12090,12090,12090,12090,0
20250102,185500,2311429770,12090,12090,12090,12090,0
20250102,185400,2311429770,12090,12090,12090,12090,0
20250102,185300,2311429770,12090,12090,12090,12090,0
20250102,185200,2311429770,12090,12090,12090,12090,0
20250102,185100,2311429770,12090,12090,12090,12090,0
20250102,185000,2311429770,12090,12090,12090,12090,0
20250102,184900,2311429770,12090,12090,12090,12090,0
20250102,184800,2311429770,12090,12090,12090,12090,0
20250102,184700,2311429770,12090,12090,12090,12090,0
20250102,184600,2311429770,12090,12090,12090,12090,0
20250102,184500,2311429770,12090,12090,12090,12090,0
20250102,184400,2311429770,12090,12090,12090,12090,0
20250102,184300,2311429770,12090,12090,12090,12090,0
20250102,184200,2311429770,12090,12090,12090,12090,0
20250102,184100,2311429770,12090,12090,12090,12090,0
20250102,184000,2311429770,12090,12090,12090,12090,0
20250102,183900,2311429770,12090,12090,12090,12090,0
20250102,183800,2311429770,12090,12090,12090,12090,0
20250102,183700,2311429770,12090,12090,12090,12090,0
20250102,183600,2311429770,12090,12090,12090,12090,0
20250102,183500,2311429770,12090,12090,12090,12090,0
20250102,183400,2311429770,12090,12090,12090,12090,0
20250102,183300,2311429770,12090,12090,12090,12090,1994
20250102,183200,2311429770,12090,12090,12090,12090,0
20250102,183100,2311429770,12090,12090,12090,12090,0
20250102,183000,2311429770,12090,12090,12090,12090,0
20250102,182900,2311429770,12090,12090,12090,12090,0
20250102,182800,2311429770,12090,12090,12090,12090,0
20250102,182700,2311429770,12090,12090,12090,12090,0
20250102,182600,2311429770,12090,12090,12090,12090,0
20250102,182500,2311429770,12090,12090,12090,12090,0
20250102,182400,2311429770,12090,12090,12090,12090,0
20250102,182300,2311429770,12090,12090,12090,12090,0
20250102,182200,2311429770,12090,12090,12090,12090,0
20250102,182100,2311429770,12090,12090,12090,12090,0
20250102,182000,2311429770,12090,12090,12090,12090,0
20250102,181900,2311429770,12090,12090,12090,12090,0
20250102,181800,2311429770,12090,12090,12090,12090,0
20250102,181700,2311429770,12090,12090,12090,12090,0
20250102,181600,2311429770,12090,12090,12090,12090,0
20250102,181500,2311429770,12090,12090,12090,12090,0
20250102,181400,2311429770,12090,12090,12090,12090,0
20250102,181300,2311429770,12090,12090,12090,12090,0
20250102,181200,2311429770,12090,12090,12090,12090,0
20250102,181100,2311429770,12090,12090,12090,12090,0
20250102,181000,2311429770,12090,12090,12090,12090,0
20250102,180900,2311429770,12090,12090,12090,12090,0
20250102,180800,2311429770,12090,12090,12090,12090,0
20250102,180700,2311429770,12090,12090,12090,12090,0
20250102,180600,2311429770,12090,12090,12090,12090,0
20250102,180500,2311429770,12090,12090,12090,12090,0
20250102,180400,2311429770,12090,12090,12090,12090,0
20250102,180300,2311429770,12090,12090,12090,12090,1994
20250102,180200,2311429770,12090,12090,12090,12090,0
20250102,180100,2311429770,12090,12090,12090,12090,0
20250102,180000,2311429770,12090,12090,12090,12090,0
20250102,175900,2311429770,12090,12090,12090,12090,0
20250102,175800,2311429770,12090,12090,12090,12090,0
20250102,175700,2311429770,12090,12090,12090,12090,0
20250102,175600,2311429770,12090,12090,12090,12090,0
20250102,175500,2311429770,12090,12090,12090,12090,0
20250102,175400,2311429770,12090,12090,12090,12090,0
20250102,175300,2311429770,12090,12090,12090,12090,0
20250102,175200,2311429770,12090,12090,12090,12090,0
20250102,175100,2311429770,12090,12090,12090,12090,0
20250102,175000,2311429770,12090,12090,12090,12090,0
20250102,174900,2311429770,12090,12090,12090,12090,0
20250102,174800,2311429770,12090,12090,12090,12090,0
20250102,174700,2311429770,12090,12090,12090,12090,0
20250102,174600,2311429770,12090,12090,12090,12090,0
20250102,174500,2311429770,12090,12090,12090,12090,0
20250102,174400,2311429770,12090,12090,12090,12090,0
20250102,174300,2311429770,12090,12090,12090,12090,0
20250102,174200,2311429770,12090,12090,12090,12090,0
20250102,174100,2311429770,12090,12090,12090,12090,0
20250102,174000,2311429770,12090,12090,12090,12090,0
20250102,173900,2311429770,12090,12090,12090,12090,0
20250102,173800,2311429770,12090,12090,12090,12090,0
20250102,173700,2311429770,12090,12090,12090,12090,0
20250102,173600,2311429770,12090,12090,12090,12090,0
20250102,173500,2311429770,12090,12090,12090,12090,0
20250102,173400,2311429770,12090,12090,12090,12090,0
20250102,173300,2311429770,12090,12090,12090,12090,1994
20250102,173200,2311429770,12090,12090,12090,12090,0
20250102,173100,2311429770,12090,12090,12090,12090,0
20250102,173000,2311429770,12090,12090,12090,12090,0
20250102,172900,2311429770,12090,12090,12090,12090,0
20250102,172800,2311429770,12090,12090,12090,12090,0
20250102,172700,2311429770,12090,12090,12090,12090,0
20250102,172600,2311429770,12090,12090,12090,12090,0
20250102,172500,2311429770,12090,12090,12090,12090,0
20250102,172400,2311429770,12090,12090,12090,12090,0
20250102,172300,2311429770,12090,12090,12090,12090,0
20250102,172200,2311429770,12090,12090,12090,12090,0
20250102,172100,2311429770,12090,12090,12090,12090,0
20250102,172000,2311429770,12090,12090,12090,12090,0
20250102,171900,2311429770,12090,12090,12090,12090,0
20250102,171800,2311429770,12090,12090,12090,12090,0
20250102,171700,2311429770,12090,12090,12090,12090,0
20250102,171600,2311429770,12090,12090,12090,12090,0
20250102,171500,2311429770,12090,12090,12090,12090,0
20250102,171400,2311429770,12090,12090,12090,12090,0
20250102,171300,2311429770,12090,12090,12090,12090,0
20250102,171200,2311429770,12090,12090,12090,12090,0
20250102,171100,2311429770,12090,12090,12090,12090,0
20250102,171000,2311429770,12090,12090,12090,12090,0
20250102,170900,2311429770,12090,12090,12090,12090,0
20250102,170800,2311429770,12090,12090,12090,12090,0
20250102,170700,2311429770,12090,12090,12090,12090,0
20250102,170600,2311429770,12090,12090,12090,12090,0
20250102,170500,2311429770,12090,12090,12090,12090,0
20250102,170400,2311429770,12090,12090,12090,12090,0
20250102,170300,2311429770,12090,12090,12090,12090,1994
20250102,170200,2311429770,12090,12090,12090,12090,0
20250102,170100,2311429770,12090,12090,12090,12090,0
20250102,170000,2311429770,12090,12090,12090,12090,0
20250102,165900,2311429770,12090,12090,12090,12090,0
20250102,165800,2311429770,12090,12090,12090,12090,0
20250102,165700,2311429770,12090,12090,12090,12090,0
20250102,165600,2311429770,12090,12090,12090,12090,0
20250102,165500,2311429770,12090,12090,12090,12090,0
20250102,165400,2311429770,12090,12090,12090,12090,0
20250102,165300,2311429770,12090,12090,12090,12090,0
20250102,165200,2311429770,12090,12090,12090,12090,0
20250102,165100,2311429770,12090,12090,12090,12090,0
20250102,165000,2311429770,12090,12090,12090,12090,0
20250102,164900,2311429770,12090,12090,12090,12090,0
20250102,164800,2311429770,12090,12090,12090,12090,0
20250102,164700,2311429770,12090,12090,12090,12090,0
20250102,164600,2311429770,12090,12090,12090,12090,0
20250102,164500,2311429770,12090,12090,12090,12090,0
20250102,164400,2311429770,12090,12090,12090,12090,0
20250102,164300,2311429770,12090,12090,12090,12090,0
20250102,164200,2311429770,12090,12090,12090,12090,0
20250102,164100,2311429770,12090,12090,12090,12090,0
20250102,164000,2311429770,12090,12090,12090,12090,0
20250102,163900,2311429770,12090,12090,12090,12090,0
20250102,163800,2311429770,12090,12090,12090,12090,0
20250102,163700,2311429770,12090,12090,12090,12090,0
20250102,163600,2311429770,12090,12090,12090,12090,0
20250102,163500,2311429770,12090,12090,12090,12090,0
20250102,163400,2311429770,12090,12090,12090,12090,0
20250102,163300,2311429770,12090,12090,12090,12090,1994
20250102,163200,2311429770,12090,12090,12090,12090,0
20250102,163100,2311429770,12090,12090,12090,12090,0
20250102,163000,2311429770,12090,12090,12090,12090,0
20250102,162900,2311429770,12090,12090,12090,12090,0
20250102,162800,2311429770,12090,12090,12090,12090,0
20250102,162700,2311429770,12090,12090,12090,12090,0
20250102,162600,2311429770,12090,12090,12090,12090,0
20250102,162500,2311429770,12090,12090,12090,12090,0
20250102,162400,2311429770,12090,12090,12090,12090,0
20250102,162300,2311429770,12090,12090,12090,12090,0
20250102,162200,2311429770,12090,12090,12090,12090,0
20250102,162100,2311429770,12090,12090,12090,12090,0
20250102,162000,2311429770,12090,12090,12090,12090,0
20250102,161900,2311429770,12090,12090,12090,12090,0
20250102,161800,2311429770,12090,12090,12090,12090,0
20250102,161700,2311429770,12090,12090,12090,12090,0
20250102,161600,2311429770,12090,12090,12090,12090,0
20250102,161500,2311429770,12090,12090,12090,12090,0
20250102,161400,2311429770,12090,12090,12090,12090,0
20250102,161300,2311429770,12090,12090,12090,12090,0
20250102,161200,2311429770,12090,12090,12090,12090,0
20250102,161100,2311429770,12090,12090,12090,12090,0
20250102,161000,2311429770,12090,12090,12090,12090,0
20250102,160900,2311429770,12090,12090,12090,12090,0
20250102,160800,2311429770,12090,12090,12090,12090,0
20250102,160700,2311429770,12090,12090,12090,12090,0
20250102,160600,2311429770,12090,12090,12090,12090,0
20250102,160500,2311429770,12090,12090,12090,12090,0
20250102,160400,2311429770,12090,12090,12090,12090,0
20250102,160300,2311429770,12090,12090,12090,12090,1994
20250102,160200,2311429770,12090,12090,12090,12090,0
20250102,160100,2311429770,12090,12090,12090,12090,0
20250102,160000,2311429770,12090,12090,12090,12090,0
20250102,155900,2311429770,12090,12090,12090,12090,0
20250102,155800,2311429770,12090,12090,12090,12090,0
20250102,155700,2311429770,12090,12090,12090,12090,0
20250102,155600,2311429770,12090,12090,12090,12090,0
20250102,155500,2311429770,12090,12090,12090,12090,0
20250102,155400,2311429770,12090,12090,12090,12090,0
20250102,155300,2311429770,12090,12090,12090,12090,0
20250102,155200,2311429770,12090,12090,12090,12090,0
20250102,155100,2311429770,12090,12090,12090,12090,0
20250102,155000,2311429770,12090,12090,12090,12090,0
20250102,154900,2311429770,12090,12090,12090,12090,0
20250102,154800,2311429770,12090,12090,12090,12090,0
20250102,154700,2311429770,12090,12090,12090,12090,0
20250102,154600,2311429770,12090,12090,12090,12090,0
20250102,154500,2311429770,12090,12090,12090,12090,0
20250102,154400,2311429770,12090,12090,12090,12090,0
20250102,154300,2311429770,12090,12090,12090,12090,0
20250102,154200,2311429770,12090,12090,12090,12090,0
20250102,154100,2311429770,12090,12090,12090,12090,0
20250102,154000,2311429770,12090,12090,12090,12090,0
20250102,153900,2311429770,12090,12090,12090,12090,0
20250102,153800,2311429770,12090,12090,12090,12090,0
20250102,153700,2311429770,12090,12090,12090,12090,0
20250102,153600,2311429770,12090,12090,12090,12090,0
20250102,153500,2311429770,12090,12090,12090,12090,0
20250102,153400,2311429770,12090,12090,12090,12090,0
20250102,153300,2311429770,12090,12090,12090,12090,1994
20250102,153200,2311429770,12090,12090,12090,12090,0
20250102,153100,2311429770,12090,12090,12090,12090,0
20250102,153000,2311429770,12090,12090,12090,12090,1994
20250102,152900,2287322310,12110,12110,12110,12110,0
20250102,152800,2287322310,12110,12110,12110,12110,0
20250102,152700,2287322310,12110,12110,12110,12110,0
20250102,152600,2287322310,12110,12110,12110,12110,0
20250102,152500,2287322310,12110,12110,12110,12110,0
20250102,152400,2287322310,12110,12110,12110,12110,0
20250102,152300,2287322310,12110,12110,12110,12110,0
20250102,152200,2287322310,12110,12110,12110,12110,0
20250102,152100,2287322310,12110,12110,12110,12110,0
20250102,152000,2287322310,12110,12110,12110,12110,0
20250102,151900,2287322310,12110,12120,12130,12060,654
20250102,151800,2279400070,12130,12110,12130,12100,1748
20250102,151700,2258222770,12120,12120,12120,12120,0
20250102,151600,2258222770,12120,12120,12120,12040,104
20250102,151500,2256970370,12030,12030,12030,12030,26
20250102,151400,2256657590,12120,12080,12120,12080,1101
20250102,151300,2243336550,12090,12090,12090,12000,1536
20250102,151200,2224863230,12080,12090,12100,12030,1816
20250102,151100,2202939290,12120,12120,12120,12080,56
20250102,151000,2202260810,12120,12120,12130,12080,2070
20250102,150900,2177203580,12120,12130,12130,12120,411
20250102,150800,2172219000,12130,12140,12140,12130,107
20250102,150700,2170920080,12190,12150,12190,12150,308
20250102,150600,2167174230,12110,12110,12150,12110,1153
20250102,150500,2153177290,12110,12110,12110,12110,136
20250102,150400,2151530330,12110,12110,12110,12110,0
20250102,150300,2151530330,12110,12110,12110,12110,0
20250102,150200,2151530330,12110,12110,12110,12110,0
20250102,150100,2151530330,12110,12110,12110,12110,1
20250102,150000,2151518220,12110,12130,12140,12100,2139
20250102,145900,2125566140,12100,12130,12130,12100,1011
20250102,145800,2113321660,12130,12120,12130,12120,182
20250102,145700,2111115320,12120,12140,12140,12120,49
20250102,145600,2110520840,12150,12150,12150,12150,0
20250102,145500,2110520840,12150,12170,12170,12150,68
20250102,145400,2109694420,12150,12150,12150,12150,187
20250102,145300,2107422370,12190,12160,12190,12120,38
20250102,145200,2106960940,12160,12160,12170,12160,186
20250102,145100,2104698370,12160,12130,12170,12110,719
20250102,145000,2095984040,12130,12140,12140,12120,116
20250102,144900,2094577050,12130,12150,12170,12130,1823
20250102,144800,2072433740,12150,12180,12180,12150,3923
20250102,144700,2024731590,12180,12180,12190,12180,409
20250102,144600,2019748980,12190,12190,12200,12190,112
20250102,144500,2018383670,12190,12200,12200,12190,307
20250102,144400,2014641150,12200,12170,12200,12170,871
20250102,144300,2004022120,12160,12180,12180,12160,741
20250102,144200,1995008040,12180,12200,12200,12180,520
20250102,144100,1988672720,12200,12170,12200,12170,1496
20250102,144000,1970434290,12170,12180,12180,12170,182
20250102,143900,1968219100,12180,12180,12180,12170,556
20250102,143800,1961447300,12180,12180,12180,12160,854
20250102,143700,1951050370,12180,12170,12180,12170,626
20250102,143600,1943425850,12200,12180,12200,12180,1512
20250102,143500,1924986590,12180,12180,12180,12180,140
20250102,143400,1923281390,12180,12180,12180,12180,20
20250102,143300,1923037790,12180,12150,12180,12150,541
20250102,143200,1916455640,12180,12180,12180,12180,5
20250102,143100,1916394740,12190,12190,12190,12190,1
20250102,143000,1916382550,12200,12200,12200,12200,0
20250102,142900,1916382550,12200,12200,12200,12200,6
20250102,142800,1916309350,12200,12160,12200,12160,100
20250102,142700,1915090910,12160,12160,12160,12160,160
20250102,142600,1913145310,12160,12160,12160,12160,20
20250102,142500,1912902110,12160,12140,12200,12140,1120
20250102,142400,1899252900,12160,12130,12160,12130,678
20250102,142300,1891019190,12130,12120,12130,12120,222
20250102,142200,1888328530,12120,12120,12120,12120,0
20250102,142100,1888328530,12120,12120,12120,12110,38
20250102,142000,1887868010,12120,12130,12130,12120,64
20250102,141900,1887092310,12120,12120,12120,12120,106
20250102,141800,1885807590,12110,12110,12120,12110,532
20250102,141700,1879363190,12090,12090,12090,12090,2
20250102,141600,1879339010,12100,12100,12100,12100,0
20250102,141500,1879339010,12100,12100,12110,12100,44
20250102,141400,1878806510,12100,12100,12100,12100,45
20250102,141300,1878262010,12100,12100,12100,12100,100
20250102,141200,1877052010,12100,12100,12100,12100,46
20250102,141100,1876495410,12100,12070,12100,12070,21
20250102,141000,1876241910,12070,12070,12070,12070,0
20250102,140900,1876241910,12070,12070,12110,12070,376
20250102,140800,1871696540,12100,12070,12100,12070,2
20250102,140700,1871672370,12110,12110,12110,12100,133
20250102,140600,1870061840,12120,12120,12120,12120,1
20250102,140500,1870049720,12070,12120,12120,12070,521
20250102,140400,1863739840,12120,12130,12130,12120,261
20250102,140300,1860574920,12120,12130,12130,12110,481
20250102,140200,1854742500,12130,12130,12130,12130,200
20250102,140100,1852316500,12140,12140,12140,12140,436
20250102,140000,1847023460,12130,12150,12150,12130,324
20250102,135900,1843091180,12130,12110,12130,12110,118
20250102,135800,1841661840,12110,12160,12180,12110,573
20250102,135700,1834701990,12150,12210,12210,12140,691
20250102,135600,1826294620,12190,12210,12210,12190,233
20250102,135500,1823453830,12210,12220,12220,12210,223
20250102,135400,1820728800,12230,12210,12230,12180,201
20250102,135300,1818277560,12210,12210,12210,12200,154
20250102,135200,1816397340,12210,12230,12230,12210,532
20250102,135100,1809896980,12210,12250,12250,12210,390
20250102,135000,1805124960,12250,12250,12250,12200,1034
20250102,134900,1792470270,12230,12250,12250,12210,864
20250102,134800,1781908770,12250,12260,12260,12200,712
20250102,134700,1773192190,12270,12170,12270,12170,1531
20250102,134600,1754445910,12170,12220,12270,12170,1414
20250102,134500,1737146500,12220,12180,12250,12180,3940
20250102,134400,1689016570,12190,12070,12200,12070,8738
20250102,134300,1582867040,12060,12060,12070,12050,152
20250102,134200,1581033440,12060,12060,12060,12060,210
20250102,134100,1578500840,12050,12050,12050,12050,240
20250102,134000,1575608840,12060,12070,12070,12060,254
20250102,133900,1572544140,12070,12070,12070,12070,581
20250102,133800,1565531470,12070,12080,12080,12070,238
20250102,133700,1562657430,12080,12090,12090,12080,572
20250102,133600,1555747410,12090,12080,12090,12080,189
20250102,133500,1553462750,12070,12080,12080,12070,238
20250102,133400,1550589080,12100,12090,12110,12090,2979
20250102,133300,1514554870,12090,12050,12110,12040,2626
20250102,133200,1482817300,12030,12040,12050,12030,168
20250102,133100,1480795880,12040,12040,12040,12040,1000
20250102,133000,1468755880,12060,12030,12070,12030,516
20250102,132900,1462542920,12030,12030,12030,12020,1375
20250102,132800,1446001770,12030,12020,12030,12010,1081
20250102,132700,1432997930,12030,12020,12030,12020,1747
20250102,132600,1411984990,12020,12010,12030,12010,264
20250102,132500,1408810250,12020,11970,12020,11960,650
20250102,132400,1401016060,11950,11950,11950,11950,0
20250102,132300,1401016060,11950,11980,12000,11950,945
20250102,132200,1389687050,12000,12000,12010,12000,84
20250102,132100,1388678850,12000,11980,12000,11950,1743
20250102,132000,1367778150,11970,11940,11970,11940,478
20250102,131900,1362058570,11940,11890,11940,11890,282
20250102,131800,1358698930,11890,11890,11890,11890,50
20250102,131700,1358104430,11890,11890,11890,11890,385
20250102,131600,1353526780,11870,11870,11870,11870,127
20250102,131500,1352019290,11890,11890,11890,11890,0
20250102,131400,1352019290,11890,11890,11890,11890,55
20250102,131300,1351365340,11890,11890,11890,11890,50
20250102,131200,1350770840,11900,11900,11900,11870,306
20250102,131100,1347134840,11900,11890,11900,11890,146
20250102,131000,1345398880,11870,11870,11890,11870,63
20250102,130900,1344650990,11840,11840,11840,11840,0
20250102,130800,1344650990,11840,11820,11840,11820,199
20250102,130700,1342296470,11830,11810,11830,11800,142
20250102,130600,1340620510,11810,11810,11810,11800,1289
20250102,130500,1325404810,11810,11820,11820,11810,197
20250102,130400,1323078140,11830,11830,11830,11810,1392
20250102,130300,1306626200,11840,11830,11840,11830,127
20250102,130200,1305123740,11820,11840,11840,11820,515
20250102,130100,1299031190,11840,11840,11840,11840,0
20250102,130000,1299031190,11840,11840,11840,11840,335
20250102,125900,1295064790,11850,11850,11850,11850,554
20250102,125800,1288499890,11870,11900,11900,11860,158
20250102,125700,1286625430,11860,11860,11860,11860,5
20250102,125600,1286566130,11900,11880,11900,11880,2
20250102,125500,1286542350,11860,11900,11900,11860,1075
20250102,125400,1273773510,11900,11900,11900,11900,0
20250102,125300,1273773510,11900,11900,11900,11890,398
20250102,125200,1269037560,11910,11900,11910,11900,22
20250102,125100,1268775650,11900,11890,11900,11890,228
20250102,125000,1266063000,11880,11880,11880,11880,120
20250102,124900,1264637400,11880,11880,11880,11880,0
20250102,124800,1264637400,11880,11880,11880,11880,67
20250102,124700,1263841440,11890,11900,11910,11890,350
20250102,124600,1259679910,11890,11890,11890,11890,1
20250102,124500,1259668020,11890,11900,11910,11890,356
20250102,124400,1255431690,11900,11910,11910,11900,182
20250102,124300,1253265240,11910,11910,11910,11910,259
20250102,124200,1250180550,11930,11930,11930,11930,264
20250102,124100,1247031030,11960,11970,11970,11930,120
20250102,124000,1245598100,11970,11970,11970,11970,0
20250102,123900,1245598100,11970,11960,11970,11960,438
20250102,123800,1240359600,11960,11960,11960,11960,1
20250102,123700,1240347640,11960,11950,11960,11950,21
20250102,123600,1240096580,11960,11950,11960,11950,424
20250102,123500,1235029770,11950,11950,11950,11950,4
20250102,123400,1234981970,11950,11930,11950,11930,651
20250102,123300,1227215520,11930,11950,11950,11930,86
20250102,123200,1226189480,11930,11930,11930,11930,180
20250102,123100,1224042080,11930,11960,11960,11930,103
20250102,123000,1222813230,11950,11970,11970,11950,128
20250102,122900,1221282090,11970,11940,11970,11940,101
20250102,122800,1220076120,11950,11950,11950,11950,500
20250102,122700,1214101120,11960,11960,11960,11960,659
20250102,122600,1206219480,11950,11950,11950,11950,11
20250102,122500,1206088030,11950,11930,11950,11920,15
20250102,122400,1205909190,11960,11960,11960,11960,0
20250102,122300,1205909190,11960,11960,11960,11960,0
20250102,122200,1205909190,11960,11930,11960,11920,7
20250102,122100,1205825620,11960,11960,11960,11960,1
20250102,122000,1205813660,11960,11960,11960,11960,0
20250102,121900,1205813660,11960,11960,11960,11960,0
20250102,121800,1205813660,11960,11960,11960,11960,150
20250102,121700,1204019660,11960,11960,11960,11960,170
20250102,121600,1201986460,11950,11920,11950,11920,206
20250102,121500,1199528380,11900,11900,11900,11900,92
20250102,121400,1198433580,11900,11920,11920,11900,731
20250102,121300,1189731900,11920,11920,11920,11920,16
20250102,121200,1189541180,11920,11910,11920,11910,211
20250102,121100,1187028060,11910,11920,11920,11910,1062
20250102,121000,1174370030,11920,11920,11930,11920,40
20250102,120900,1173893220,11930,11910,11930,11910,3
20250102,120800,1173857470,11910,11930,11930,11910,1014
20250102,120700,1161778470,11970,11970,11970,11970,3
20250102,120600,1161742560,11970,11970,11970,11920,86
20250102,120500,1160713240,11970,11970,11970,11970,4
20250102,120400,1160665360,11970,11970,11970,11970,60
20250102,120300,1159947160,11970,11930,11970,11930,281
20250102,120200,1156594790,11930,11970,11970,11930,821
20250102,120100,1146794870,11950,11950,11950,11950,74
20250102,120000,1145910570,11950,11950,11950,11940,88
20250102,115900,1144859710,11950,11950,11950,11950,1
20250102,115800,1144847760,11950,11950,11950,11950,11
20250102,115700,1144716310,11960,11980,11980,11960,206
20250102,115600,1142249750,11980,11980,11980,11980,100
20250102,115500,1141051750,11970,11970,11970,11970,750
20250102,115400,1132074250,11940,11960,11960,11940,601
20250102,115300,1124891510,11960,11950,11960,11950,161
20250102,115200,1122966190,11960,11960,11960,11960,0
20250102,115100,1122966190,11960,11940,11960,11940,327
20250102,115000,1119061210,11940,11910,11940,11910,24
20250102,114900,1118775160,11910,11910,11910,11910,30
20250102,114800,1118417860,11940,11940,11940,11940,0
20250102,114700,1118417860,11940,11930,11940,11910,222
20250102,114600,1115771870,11930,11930,11940,11930,50
20250102,114500,1115175350,11930,11910,11930,11910,928
20250102,114400,1104121940,11910,11910,11910,11910,0
20250102,114300,1104121940,11910,11910,11910,11910,0
20250102,114200,1104121940,11910,11920,11920,11910,60
20250102,114100,1103407240,11920,11930,11930,11920,209
20250102,114000,1100914070,11940,11940,11940,11940,1
20250102,113900,1100902130,11900,11900,11900,11900,86
20250102,113800,1099878730,11890,11890,11890,11890,50
20250102,113700,1099284230,11890,11890,11890,11890,46
20250102,113600,1098737290,11890,11920,11940,11890,98
20250102,113500,1097568670,11910,11940,11940,11910,3
20250102,113400,1097532880,11940,11900,11940,11900,107
20250102,113300,1096255600,11940,11940,11940,11940,1
20250102,113200,1096243660,11930,11930,11930,11930,0
20250102,113100,1096243660,11930,11930,11930,11930,7
20250102,113000,1096160150,11930,11930,11930,11930,0
20250102,112900,1096160150,11930,11940,11950,11930,293
20250102,112800,1092663230,11930,11930,11930,11930,0
20250102,112700,1092663230,11930,11880,11930,11880,459
20250102,112600,1087188790,11870,11910,11910,11870,459
20250102,112500,1081732060,11910,11900,11920,11880,914
20250102,112400,1070866770,11920,11920,11920,11920,320
20250102,112300,1067052370,11920,11900,11920,11880,637
20250102,112200,1059461690,11890,11890,11900,11880,49
20250102,112100,1058878920,11890,11900,11900,11890,142
20250102,112000,1057189330,11870,11870,11870,11860,29
20250102,111900,1056845200,11870,11860,11870,11850,430
20250102,111800,1051746700,11850,11850,11860,11850,200
20250102,111700,1049376400,11850,11850,11850,11830,523
20250102,111600,1043188220,11850,11850,11870,11830,257
20250102,111500,1040140110,11870,11870,11870,11870,49
20250102,111400,1039558480,11860,11910,11910,11860,803
20250102,111300,1030012940,11910,11910,11920,11910,622
20250102,111200,1022604820,11920,11920,11920,11920,92
20250102,111100,1021508180,11970,11920,11970,11920,118
20250102,111000,1020101120,11920,11920,11920,11920,146
20250102,110900,1018360800,11920,11960,11960,11920,929
20250102,110800,1007257010,11960,11970,11970,11960,353
20250102,110700,1003035080,12000,12000,12000,12000,11
20250102,110600,1002903080,12010,12010,12010,12010,71
20250102,110500,1002050370,11960,12010,12010,11960,3062
20250102,110400,965314470,12010,12010,12010,12010,0
20250102,110300,965314470,12010,12000,12010,12000,277
20250102,110200,961990240,12000,12000,12000,12000,144
20250102,110100,960262240,12000,12000,12000,12000,106
20250102,110000,958990240,11970,11970,11970,11950,1412
20250102,105900,942097380,12010,12010,12010,12010,1
20250102,105800,942085370,11970,12010,12010,11970,43
20250102,105700,941570620,11970,11970,11970,11960,200
20250102,105600,939176970,11970,11970,11970,11970,4
20250102,105500,939129090,11960,12010,12010,11960,1051
20250102,105400,926545290,12010,11990,12010,11970,852
20250102,105300,916333950,12000,12030,12030,12000,1891
20250102,105200,893622440,12030,12030,12030,12020,333
20250102,105100,889617580,12040,12070,12070,12040,690
20250102,105000,881299600,12070,12080,12100,12060,524
20250102,104900,874974260,12080,12080,12110,12080,327
20250102,104800,871021460,12110,12100,12110,12100,263
20250102,104700,867839130,12100,12070,12100,12050,1798
20250102,104600,846124850,12050,12070,12070,12050,217
20250102,104500,843506910,12070,12070,12070,12050,320
20250102,104400,839646050,12060,12070,12070,12050,99
20250102,104300,838451980,12050,12020,12050,12020,1697
20250102,104200,818003180,12020,12010,12050,12010,756
20250102,104100,808899030,12020,12050,12050,12020,139
20250102,104000,807227620,12050,12050,12050,12030,21
20250102,103900,806974670,12020,12040,12050,12020,666
20250102,103800,798964810,12050,12080,12080,12040,157
20250102,103700,797073870,12090,12050,12090,12020,1456
20250102,103600,779509200,12030,12000,12050,11980,2247
20250102,103500,752511030,12010,12010,12040,11990,506
20250102,103400,746435920,12000,12010,12010,12000,105
20250102,103300,745175710,12040,12010,12040,12010,51
20250102,103200,744563170,12010,12080,12090,12010,4138
20250102,103100,694721270,12090,12050,12090,12050,173
20250102,103000,692636180,12090,12090,12110,12090,629
20250102,102900,685023610,12090,12100,12100,12050,381
20250102,102800,680419710,12100,12090,12100,12080,392
20250102,102700,675682960,12080,12060,12090,12050,904
20250102,102600,664766610,12090,12130,12140,12050,3672
20250102,102500,620417460,12130,12110,12140,12110,960
20250102,102400,608779930,12110,12050,12110,12040,1348
20250102,102300,592478230,12040,12040,12110,12040,2743
20250102,102200,559334520,12040,12000,12050,12000,1299
20250102,102100,543698570,11990,11990,11990,11930,1189
20250102,102000,529448260,11990,11950,11990,11910,907
20250102,101900,518635550,11950,11930,11980,11930,510
20250102,101800,512551180,11910,11930,11990,11910,1956
20250102,101700,489222910,11930,11930,11980,11930,1190
20250102,101600,475003180,11930,11990,12000,11930,1446
20250102,101500,457686550,11990,11990,12000,11960,1600
20250102,101400,438497680,11980,11940,11990,11930,1772
20250102,101300,417272740,11930,11900,11930,11900,141
20250102,101200,415591240,11900,11880,11940,11880,733
20250102,101100,406869700,11890,11840,11890,11830,1334
20250102,101000,391053390,11830,11800,11830,11790,511
20250102,100900,385009300,11800,11800,11810,11800,1312
20250102,100800,369527590,11800,11800,11800,11750,1668
20250102,100700,349874380,11790,11760,11800,11760,1294
20250102,100600,334651530,11740,11730,11820,11730,535
20250102,100500,328356780,11730,11820,11830,11730,2684
20250102,100400,296692700,11810,11940,11940,11800,5542
20250102,100300,231000250,11940,11950,11980,11920,262
20250102,100200,227869220,11990,11960,12010,11940,4122
20250102,100100,178611450,12050,12050,12140,11950,5134
20250102,100000,116960220,12010,12000,12070,11980,9593