stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,200300,14709740730,8890,8890,8890,8890,27549
20250102,200200,14709740730,8890,8890,8890,8890,0
20250102,200100,14709740730,8890,8890,8890,8890,0
20250102,200000,14709740730,8890,8890,8890,8890,0
20250102,195900,14709740730,8890,8890,8890,8890,0
20250102,195800,14709740730,8890,8890,8890,8890,0
20250102,195700,14709740730,8890,8890,8890,8890,0
20250102,195600,14709740730,8890,8890,8890,8890,0
20250102,195500,14709740730,8890,8890,8890,8890,0
20250102,195400,14709740730,8890,8890,8890,8890,0
20250102,195300,14709740730,8890,8890,8890,8890,0
20250102,195200,14709740730,8890,8890,8890,8890,0
20250102,195100,14709740730,8890,8890,8890,8890,0
20250102,195000,14709740730,8890,8890,8890,8890,0
20250102,194900,14709740730,8890,8890,8890,8890,0
20250102,194800,14709740730,8890,8890,8890,8890,0
20250102,194700,14709740730,8890,8890,8890,8890,0
20250102,194600,14709740730,8890,8890,8890,8890,0
20250102,194500,14709740730,8890,8890,8890,8890,0
20250102,194400,14709740730,8890,8890,8890,8890,0
20250102,194300,14709740730,8890,8890,8890,8890,0
20250102,194200,14709740730,8890,8890,8890,8890,0
20250102,194100,14709740730,8890,8890,8890,8890,0
20250102,194000,14709740730,8890,8890,8890,8890,0
20250102,193900,14709740730,8890,8890,8890,8890,0
20250102,193800,14709740730,8890,8890,8890,8890,0
20250102,193700,14709740730,8890,8890,8890,8890,0
20250102,193600,14709740730,8890,8890,8890,8890,0
20250102,193500,14709740730,8890,8890,8890,8890,0
20250102,193400,14709740730,8890,8890,8890,8890,0
20250102,193300,14709740730,8890,8890,8890,8890,27549
20250102,193200,14709740730,8890,8890,8890,8890,0
20250102,193100,14709740730,8890,8890,8890,8890,0
20250102,193000,14709740730,8890,8890,8890,8890,0
20250102,192900,14709740730,8890,8890,8890,8890,0
20250102,192800,14709740730,8890,8890,8890,8890,0
20250102,192700,14709740730,8890,8890,8890,8890,0
20250102,192600,14709740730,8890,8890,8890,8890,0
20250102,192500,14709740730,8890,8890,8890,8890,0
20250102,192400,14709740730,8890,8890,8890,8890,0
20250102,192300,14709740730,8890,8890,8890,8890,0
20250102,192200,14709740730,8890,8890,8890,8890,0
20250102,192100,14709740730,8890,8890,8890,8890,0
20250102,192000,14709740730,8890,8890,8890,8890,0
20250102,191900,14709740730,8890,8890,8890,8890,0
20250102,191800,14709740730,8890,8890,8890,8890,0
20250102,191700,14709740730,8890,8890,8890,8890,0
20250102,191600,14709740730,8890,8890,8890,8890,0
20250102,191500,14709740730,8890,8890,8890,8890,0
20250102,191400,14709740730,8890,8890,8890,8890,0
20250102,191300,14709740730,8890,8890,8890,8890,0
20250102,191200,14709740730,8890,8890,8890,8890,0
20250102,191100,14709740730,8890,8890,8890,8890,0
20250102,191000,14709740730,8890,8890,8890,8890,0
20250102,190900,14709740730,8890,8890,8890,8890,0
20250102,190800,14709740730,8890,8890,8890,8890,0
20250102,190700,14709740730,8890,8890,8890,8890,0
20250102,190600,14709740730,8890,8890,8890,8890,0
20250102,190500,14709740730,8890,8890,8890,8890,0
20250102,190400,14709740730,8890,8890,8890,8890,0
20250102,190300,14709740730,8890,8890,8890,8890,27549
20250102,190200,14709740730,8890,8890,8890,8890,0
20250102,190100,14709740730,8890,8890,8890,8890,0
20250102,190000,14709740730,8890,8890,8890,8890,0
20250102,185900,14709740730,8890,8890,8890,8890,0
20250102,185800,14709740730,8890,8890,8890,8890,0
20250102,185700,14709740730,8890,8890,8890,8890,0
20250102,185600,14709740730,8890,8890,8890,8890,0
20250102,185500,14709740730,8890,8890,8890,8890,0
20250102,185400,14709740730,8890,8890,8890,8890,0
20250102,185300,14709740730,8890,8890,8890,8890,0
20250102,185200,14709740730,8890,8890,8890,8890,0
20250102,185100,14709740730,8890,8890,8890,8890,0
20250102,185000,14709740730,8890,8890,8890,8890,0
20250102,184900,14709740730,8890,8890,8890,8890,0
20250102,184800,14709740730,8890,8890,8890,8890,0
20250102,184700,14709740730,8890,8890,8890,8890,0
20250102,184600,14709740730,8890,8890,8890,8890,0
20250102,184500,14709740730,8890,8890,8890,8890,0
20250102,184400,14709740730,8890,8890,8890,8890,0
20250102,184300,14709740730,8890,8890,8890,8890,0
20250102,184200,14709740730,8890,8890,8890,8890,0
20250102,184100,14709740730,8890,8890,8890,8890,0
20250102,184000,14709740730,8890,8890,8890,8890,0
20250102,183900,14709740730,8890,8890,8890,8890,0
20250102,183800,14709740730,8890,8890,8890,8890,0
20250102,183700,14709740730,8890,8890,8890,8890,0
20250102,183600,14709740730,8890,8890,8890,8890,0
20250102,183500,14709740730,8890,8890,8890,8890,0
20250102,183400,14709740730,8890,8890,8890,8890,0
20250102,183300,14709740730,8890,8890,8890,8890,27549
20250102,183200,14709740730,8890,8890,8890,8890,0
20250102,183100,14709740730,8890,8890,8890,8890,0
20250102,183000,14709740730,8890,8890,8890,8890,0
20250102,182900,14709740730,8890,8890,8890,8890,0
20250102,182800,14709740730,8890,8890,8890,8890,0
20250102,182700,14709740730,8890,8890,8890,8890,0
20250102,182600,14709740730,8890,8890,8890,8890,0
20250102,182500,14709740730,8890,8890,8890,8890,0
20250102,182400,14709740730,8890,8890,8890,8890,0
20250102,182300,14709740730,8890,8890,8890,8890,0
20250102,182200,14709740730,8890,8890,8890,8890,0
20250102,182100,14709740730,8890,8890,8890,8890,0
20250102,182000,14709740730,8890,8890,8890,8890,0
20250102,181900,14709740730,8890,8890,8890,8890,0
20250102,181800,14709740730,8890,8890,8890,8890,0
20250102,181700,14709740730,8890,8890,8890,8890,0
20250102,181600,14709740730,8890,8890,8890,8890,0
20250102,181500,14709740730,8890,8890,8890,8890,0
20250102,181400,14709740730,8890,8890,8890,8890,0
20250102,181300,14709740730,8890,8890,8890,8890,0
20250102,181200,14709740730,8890,8890,8890,8890,0
20250102,181100,14709740730,8890,8890,8890,8890,0
20250102,181000,14709740730,8890,8890,8890,8890,0
20250102,180900,14709740730,8890,8890,8890,8890,0
20250102,180800,14709740730,8890,8890,8890,8890,0
20250102,180700,14709740730,8890,8890,8890,8890,0
20250102,180600,14709740730,8890,8890,8890,8890,0
20250102,180500,14709740730,8890,8890,8890,8890,0
20250102,180400,14709740730,8890,8890,8890,8890,0
20250102,180300,14709740730,8890,8890,8890,8890,27549
20250102,180200,14709740730,8890,8890,8890,8890,0
20250102,180100,14709740730,8890,8890,8890,8890,0
20250102,180000,14709740730,8890,8890,8890,8890,0
20250102,175900,14709740730,8890,8890,8890,8890,0
20250102,175800,14709740730,8890,8890,8890,8890,0
20250102,175700,14709740730,8890,8890,8890,8890,0
20250102,175600,14709740730,8890,8890,8890,8890,0
20250102,175500,14709740730,8890,8890,8890,8890,0
20250102,175400,14709740730,8890,8890,8890,8890,0
20250102,175300,14709740730,8890,8890,8890,8890,0
20250102,175200,14709740730,8890,8890,8890,8890,0
20250102,175100,14709740730,8890,8890,8890,8890,0
20250102,175000,14709740730,8890,8890,8890,8890,0
20250102,174900,14709740730,8890,8890,8890,8890,0
20250102,174800,14709740730,8890,8890,8890,8890,0
20250102,174700,14709740730,8890,8890,8890,8890,0
20250102,174600,14709740730,8890,8890,8890,8890,0
20250102,174500,14709740730,8890,8890,8890,8890,0
20250102,174400,14709740730,8890,8890,8890,8890,0
20250102,174300,14709740730,8890,8890,8890,8890,0
20250102,174200,14709740730,8890,8890,8890,8890,0
20250102,174100,14709740730,8890,8890,8890,8890,0
20250102,174000,14709740730,8890,8890,8890,8890,0
20250102,173900,14709740730,8890,8890,8890,8890,0
20250102,173800,14709740730,8890,8890,8890,8890,0
20250102,173700,14709740730,8890,8890,8890,8890,0
20250102,173600,14709740730,8890,8890,8890,8890,0
20250102,173500,14709740730,8890,8890,8890,8890,0
20250102,173400,14709740730,8890,8890,8890,8890,0
20250102,173300,14709740730,8890,8890,8890,8890,27549
20250102,173200,14709740730,8890,8890,8890,8890,0
20250102,173100,14709740730,8890,8890,8890,8890,0
20250102,173000,14709740730,8890,8890,8890,8890,0
20250102,172900,14709740730,8890,8890,8890,8890,0
20250102,172800,14709740730,8890,8890,8890,8890,0
20250102,172700,14709740730,8890,8890,8890,8890,0
20250102,172600,14709740730,8890,8890,8890,8890,0
20250102,172500,14709740730,8890,8890,8890,8890,0
20250102,172400,14709740730,8890,8890,8890,8890,0
20250102,172300,14709740730,8890,8890,8890,8890,0
20250102,172200,14709740730,8890,8890,8890,8890,0
20250102,172100,14709740730,8890,8890,8890,8890,0
20250102,172000,14709740730,8890,8890,8890,8890,0
20250102,171900,14709740730,8890,8890,8890,8890,0
20250102,171800,14709740730,8890,8890,8890,8890,0
20250102,171700,14709740730,8890,8890,8890,8890,0
20250102,171600,14709740730,8890,8890,8890,8890,0
20250102,171500,14709740730,8890,8890,8890,8890,0
20250102,171400,14709740730,8890,8890,8890,8890,0
20250102,171300,14709740730,8890,8890,8890,8890,0
20250102,171200,14709740730,8890,8890,8890,8890,0
20250102,171100,14709740730,8890,8890,8890,8890,0
20250102,171000,14709740730,8890,8890,8890,8890,0
20250102,170900,14709740730,8890,8890,8890,8890,0
20250102,170800,14709740730,8890,8890,8890,8890,0
20250102,170700,14709740730,8890,8890,8890,8890,0
20250102,170600,14709740730,8890,8890,8890,8890,0
20250102,170500,14709740730,8890,8890,8890,8890,0
20250102,170400,14709740730,8890,8890,8890,8890,0
20250102,170300,14709740730,8890,8890,8890,8890,27549
20250102,170200,14709740730,8890,8890,8890,8890,0
20250102,170100,14709740730,8890,8890,8890,8890,0
20250102,170000,14709740730,8890,8890,8890,8890,0
20250102,165900,14709740730,8890,8890,8890,8890,0
20250102,165800,14709740730,8890,8890,8890,8890,0
20250102,165700,14709740730,8890,8890,8890,8890,0
20250102,165600,14709740730,8890,8890,8890,8890,0
20250102,165500,14709740730,8890,8890,8890,8890,0
20250102,165400,14709740730,8890,8890,8890,8890,0
20250102,165300,14709740730,8890,8890,8890,8890,0
20250102,165200,14709740730,8890,8890,8890,8890,0
20250102,165100,14709740730,8890,8890,8890,8890,0
20250102,165000,14709740730,8890,8890,8890,8890,0
20250102,164900,14709740730,8890,8890,8890,8890,0
20250102,164800,14709740730,8890,8890,8890,8890,0
20250102,164700,14709740730,8890,8890,8890,8890,0
20250102,164600,14709740730,8890,8890,8890,8890,0
20250102,164500,14709740730,8890,8890,8890,8890,0
20250102,164400,14709740730,8890,8890,8890,8890,0
20250102,164300,14709740730,8890,8890,8890,8890,0
20250102,164200,14709740730,8890,8890,8890,8890,0
20250102,164100,14709740730,8890,8890,8890,8890,0
20250102,164000,14709740730,8890,8890,8890,8890,0
20250102,163900,14709740730,8890,8890,8890,8890,0
20250102,163800,14709740730,8890,8890,8890,8890,0
20250102,163700,14709740730,8890,8890,8890,8890,0
20250102,163600,14709740730,8890,8890,8890,8890,0
20250102,163500,14709740730,8890,8890,8890,8890,0
20250102,163400,14709740730,8890,8890,8890,8890,0
20250102,163300,14709740730,8890,8890,8890,8890,27549
20250102,163200,14709740730,8890,8890,8890,8890,0
20250102,163100,14709740730,8890,8890,8890,8890,0
20250102,163000,14709740730,8890,8890,8890,8890,0
20250102,162900,14709740730,8890,8890,8890,8890,0
20250102,162800,14709740730,8890,8890,8890,8890,0
20250102,162700,14709740730,8890,8890,8890,8890,0
20250102,162600,14709740730,8890,8890,8890,8890,0
20250102,162500,14709740730,8890,8890,8890,8890,0
20250102,162400,14709740730,8890,8890,8890,8890,0
20250102,162300,14709740730,8890,8890,8890,8890,0
20250102,162200,14709740730,8890,8890,8890,8890,0
20250102,162100,14709740730,8890,8890,8890,8890,0
20250102,162000,14709740730,8890,8890,8890,8890,0
20250102,161900,14709740730,8890,8890,8890,8890,0
20250102,161800,14709740730,8890,8890,8890,8890,0
20250102,161700,14709740730,8890,8890,8890,8890,0
20250102,161600,14709740730,8890,8890,8890,8890,0
20250102,161500,14709740730,8890,8890,8890,8890,0
20250102,161400,14709740730,8890,8890,8890,8890,0
20250102,161300,14709740730,8890,8890,8890,8890,0
20250102,161200,14709740730,8890,8890,8890,8890,0
20250102,161100,14709740730,8890,8890,8890,8890,0
20250102,161000,14709740730,8890,8890,8890,8890,0
20250102,160900,14709740730,8890,8890,8890,8890,0
20250102,160800,14709740730,8890,8890,8890,8890,0
20250102,160700,14709740730,8890,8890,8890,8890,0
20250102,160600,14709740730,8890,8890,8890,8890,0
20250102,160500,14709740730,8890,8890,8890,8890,0
20250102,160400,14709740730,8890,8890,8890,8890,0
20250102,160300,14709740730,8890,8890,8890,8890,27549
20250102,160200,14709740730,8890,8890,8890,8890,0
20250102,160100,14709740730,8890,8890,8890,8890,0
20250102,160000,14709740730,8890,8890,8890,8890,0
20250102,155900,14709740730,8890,8890,8890,8890,0
20250102,155800,14709740730,8890,8890,8890,8890,0
20250102,155700,14709740730,8890,8890,8890,8890,0
20250102,155600,14709740730,8890,8890,8890,8890,0
20250102,155500,14709740730,8890,8890,8890,8890,0
20250102,155400,14709740730,8890,8890,8890,8890,0
20250102,155300,14709740730,8890,8890,8890,8890,0
20250102,155200,14709740730,8890,8890,8890,8890,0
20250102,155100,14709740730,8890,8890,8890,8890,0
20250102,155000,14709740730,8890,8890,8890,8890,0
20250102,154900,14709740730,8890,8890,8890,8890,0
20250102,154800,14709740730,8890,8890,8890,8890,0
20250102,154700,14709740730,8890,8890,8890,8890,0
20250102,154600,14709740730,8890,8890,8890,8890,0
20250102,154500,14709740730,8890,8890,8890,8890,0
20250102,154400,14709740730,8890,8890,8890,8890,0
20250102,154300,14709740730,8890,8890,8890,8890,0
20250102,154200,14709740730,8890,8890,8890,8890,0
20250102,154100,14709740730,8890,8890,8890,8890,0
20250102,154000,14709740730,8890,8890,8890,8890,0
20250102,153900,14709740730,8890,8890,8890,8890,0
20250102,153800,14709740730,8890,8890,8890,8890,0
20250102,153700,14709740730,8890,8890,8890,8890,0
20250102,153600,14709740730,8890,8890,8890,8890,0
20250102,153500,14709740730,8890,8890,8890,8890,0
20250102,153400,14709740730,8890,8890,8890,8890,0
20250102,153300,14709740730,8890,8890,8890,8890,27549
20250102,153200,14709740730,8890,8890,8890,8890,0
20250102,153100,14709740730,8890,8890,8890,8890,0
20250102,153000,14709740730,8890,8890,8890,8890,27549
20250102,152900,14464830120,8830,8830,8830,8830,0
20250102,152800,14464830120,8830,8830,8830,8830,0
20250102,152700,14464830120,8830,8830,8830,8830,0
20250102,152600,14464830120,8830,8830,8830,8830,0
20250102,152500,14464830120,8830,8830,8830,8830,0
20250102,152400,14464830120,8830,8830,8830,8830,0
20250102,152300,14464830120,8830,8830,8830,8830,0
20250102,152200,14464830120,8830,8830,8830,8830,0
20250102,152100,14464830120,8830,8830,8830,8830,0
20250102,152000,14464830120,8830,8830,8830,8830,0
20250102,151900,14464830120,8830,8880,8890,8830,14164
20250102,151800,14339442670,8880,8890,8900,8870,5900
20250102,151700,14287044620,8890,8870,8890,8870,3424
20250102,151600,14256639120,8870,8870,8900,8870,3271
20250102,151500,14227586150,8880,8890,8900,8880,8342
20250102,151400,14153442200,8890,8890,8900,8890,4045
20250102,151300,14117462340,8890,8880,8900,8880,5466
20250102,151200,14068875200,8880,8890,8890,8870,5334
20250102,151100,14021500820,8880,8880,8890,8880,1901
20250102,151000,14004612660,8880,8890,8890,8870,3868
20250102,150900,13970253580,8880,8880,8890,8870,3332
20250102,150800,13940653210,8880,8880,8890,8870,3072
20250102,150700,13913374070,8880,8880,8890,8870,3866
20250102,150600,13879026580,8880,8880,8900,8870,6232
20250102,150500,13823660640,8880,8870,8880,8860,2351
20250102,150400,13802805230,8870,8870,8870,8860,755
20250102,150300,13796110660,8870,8850,8870,8850,3825
20250102,150200,13762237750,8860,8860,8870,8850,3675
20250102,150100,13729689520,8860,8860,8870,8850,1616
20250102,150000,13715374310,8860,8860,8860,8850,1531
20250102,145900,13701815720,8850,8870,8870,8850,2664
20250102,145800,13678203740,8870,8870,8870,8850,3681
20250102,145700,13645584080,8860,8880,8880,8860,2277
20250102,145600,13625390510,8880,8870,8880,8860,1450
20250102,145500,13612522830,8860,8880,8890,8860,4563
20250102,145400,13572004160,8890,8880,8890,8880,4576
20250102,145300,13531338860,8890,8880,8890,8870,6393
20250102,145200,13474569240,8880,8880,8890,8870,4337
20250102,145100,13436051610,8890,8870,8890,8870,3754
20250102,145000,13402720560,8880,8880,8890,8870,3809
20250102,144900,13368906190,8880,8870,8880,8860,1524
20250102,144800,13355385530,8860,8870,8880,8860,4531
20250102,144700,13315203770,8870,8870,8880,8860,1824
20250102,144600,13299032240,8860,8870,8880,8860,3624
20250102,144500,13266881040,8870,8880,8900,8870,11535
20250102,144400,13164434680,8870,8880,8880,8870,3422
20250102,144300,13134063230,8880,8870,8880,8860,1973
20250102,144200,13116573290,8870,8870,8870,8860,3257
20250102,144100,13087693990,8860,8860,8880,8860,4603
20250102,144000,13046875720,8860,8860,8870,8860,3839
20250102,143900,13012835540,8860,8860,8870,8860,3876
20250102,143800,12978470460,8860,8850,8870,8840,5977
20250102,143700,12925519550,8840,8840,8850,8830,5941
20250102,143600,12872975570,8840,8840,8850,8830,2573
20250102,143500,12850235020,8840,8830,8850,8830,6574
20250102,143400,12792126750,8830,8830,8840,8820,3898
20250102,143300,12757706170,8820,8830,8840,8820,3486
20250102,143200,12726923010,8830,8830,8840,8830,1474
20250102,143100,12713907460,8840,8840,8840,8830,4642
20250102,143000,12672882860,8840,8830,8850,8830,2702
20250102,142900,12648995070,8830,8850,8850,8830,1517
20250102,142800,12635585790,8830,8840,8850,8830,2398
20250102,142700,12614387680,8830,8830,8840,8830,2409
20250102,142600,12593097120,8830,8850,8850,8830,2582
20250102,142500,12570281090,8840,8850,8860,8840,4134
20250102,142400,12533694340,8850,8850,8860,8830,3404
20250102,142300,12503578420,8850,8810,8860,8800,6763
20250102,142200,12443842750,8800,8790,8810,8790,1365
20250102,142100,12431829560,8790,8800,8800,8780,3065
20250102,142000,12404869020,8800,8790,8800,8760,5071
20250102,141900,12360364850,8780,8790,8790,8780,2929
20250102,141800,12334631050,8790,8780,8800,8760,3213
20250102,141700,12306393150,8780,8770,8790,8760,3068
20250102,141600,12279496440,8770,8780,8790,8770,1144
20250102,141500,12269453220,8780,8790,8790,8770,1176
20250102,141400,12259132410,8790,8790,8790,8760,1785
20250102,141300,12243473860,8770,8790,8790,8770,2583
20250102,141200,12220797540,8790,8790,8790,8780,634
20250102,141100,12215227200,8790,8800,8800,8790,1265
20250102,141000,12204098290,8800,8800,8800,8780,799
20250102,140900,12197068490,8800,8820,8820,8780,1474
20250102,140800,12184099780,8800,8820,8820,8800,3318
20250102,140700,12154875510,8810,8810,8810,8800,4147
20250102,140600,12118356720,8800,8800,8810,8790,1671
20250102,140500,12103659580,8800,8790,8810,8790,743
20250102,140400,12097122510,8800,8800,8800,8790,1012
20250102,140300,12088219690,8790,8780,8800,8780,862
20250102,140200,12080643160,8780,8790,8800,8780,2175
20250102,140100,12061524560,8800,8800,8800,8790,2560
20250102,140000,12039013910,8790,8790,8800,8780,1527
20250102,135900,12025594480,8790,8780,8800,8780,1443
20250102,135800,12012916660,8780,8770,8790,8770,855
20250102,135700,12005412380,8770,8760,8790,8760,1575
20250102,135600,11991591820,8760,8790,8790,8750,1253
20250102,135500,11980621910,8760,8800,8800,8760,4467
20250102,135400,11941442820,8800,8780,8800,8780,2222
20250102,135300,11921900030,8780,8770,8810,8770,6193
20250102,135200,11867461530,8770,8780,8780,8760,4042
20250102,135100,11832010900,8770,8770,8780,8760,1028
20250102,135000,11822995090,8760,8770,8780,8760,1626
20250102,134900,11808736630,8770,8770,8770,8760,464
20250102,134800,11804670900,8770,8770,8780,8760,401
20250102,134700,11801154800,8760,8790,8790,8760,1338
20250102,134600,11789419170,8770,8780,8800,8750,3740
20250102,134500,11756580220,8760,8760,8780,8750,2961
20250102,134400,11730638460,8780,8780,8790,8750,1697
20250102,134300,11715769230,8780,8780,8790,8750,1917
20250102,134200,11698961860,8750,8780,8780,8750,1990
20250102,134100,11681515550,8780,8760,8780,8760,1343
20250102,134000,11669737330,8760,8750,8780,8740,1182
20250102,133900,11659394410,8780,8770,8780,8750,2338
20250102,133800,11638894030,8770,8740,8770,8740,523
20250102,133700,11634322130,8740,8750,8770,8730,817
20250102,133600,11627181510,8740,8770,8770,8740,3625
20250102,133500,11595432070,8760,8760,8770,8760,844
20250102,133400,11588038340,8780,8760,8780,8760,2282
20250102,133300,11568025130,8770,8760,8770,8720,5068
20250102,133200,11523699320,8770,8750,8770,8750,1959
20250102,133100,11506553480,8750,8750,8770,8740,2684
20250102,133000,11483058480,8760,8750,8770,8740,2329
20250102,132900,11462671490,8750,8750,8770,8750,2795
20250102,132800,11438205560,8770,8740,8770,8740,1099
20250102,132700,11428583550,8730,8750,8760,8720,2395
20250102,132600,11407645600,8730,8720,8740,8700,2214
20250102,132500,11388327160,8700,8710,8720,8700,1318
20250102,132400,11376850450,8710,8710,8730,8700,306
20250102,132300,11374185210,8700,8730,8740,8690,4391
20250102,132200,11335895650,8730,8720,8730,8720,1713
20250102,132100,11320949350,8720,8740,8740,8720,2717
20250102,132000,11297230230,8730,8730,8750,8730,563
20250102,131900,11292310560,8730,8730,8750,8720,2249
20250102,131800,11272669670,8750,8750,8750,8710,1081
20250102,131700,11263227840,8750,8710,8750,8710,1281
20250102,131600,11252029880,8740,8740,8750,8710,2777
20250102,131500,11227781440,8730,8740,8740,8720,1516
20250102,131400,11214539220,8740,8710,8740,8710,1799
20250102,131300,11198832750,8710,8730,8730,8690,299
20250102,131200,11196226260,8690,8720,8730,8690,1284
20250102,131100,11185034430,8710,8690,8740,8670,807
20250102,131000,11178022790,8710,8740,8740,8710,1019
20250102,130900,11169128810,8740,8710,8740,8680,996
20250102,130800,11160442890,8700,8660,8730,8660,1344
20250102,130700,11148738030,8660,8720,8720,8650,2458
20250102,130600,11127390430,8720,8680,8720,8650,7660
20250102,130500,11060800100,8670,8670,8700,8640,2978
20250102,130400,11034964560,8670,8660,8670,8640,1308
20250102,130300,11023627170,8660,8670,8670,8660,724
20250102,130200,11017357230,8670,8660,8670,8630,3193
20250102,130100,10989748330,8650,8670,8680,8650,2201
20250102,130000,10970676550,8670,8670,8670,8660,294
20250102,125900,10968129530,8660,8660,8670,8660,150
20250102,125800,10966830100,8670,8650,8670,8650,816
20250102,125700,10959767850,8650,8640,8650,8640,646
20250102,125600,10954185890,8640,8630,8640,8600,7951
20250102,125500,10885695130,8630,8670,8670,8620,8254
20250102,125400,10814382610,8660,8680,8680,8660,8521
20250102,125300,10740549820,8670,8670,8700,8670,1552
20250102,125200,10727085960,8680,8680,8690,8670,484
20250102,125100,10722885750,8680,8690,8690,8670,1956
20250102,125000,10705907400,8690,8720,8730,8690,1867
20250102,124900,10689653900,8720,8710,8730,8700,1154
20250102,124800,10679603610,8710,8720,8740,8690,3537
20250102,124700,10648797410,8700,8690,8720,8690,1653
20250102,124600,10634396050,8720,8700,8720,8690,3524
20250102,124500,10603739720,8680,8690,8700,8680,6389
20250102,124400,10548208180,8680,8710,8710,8680,4072
20250102,124300,10512837550,8710,8730,8740,8700,22308
20250102,124200,10318485910,8720,8730,8740,8720,2000
20250102,124100,10301026670,8740,8730,8740,8720,3095
20250102,124000,10274025170,8720,8750,8760,8720,16264
20250102,123900,10131940850,8750,8770,8770,8750,3372
20250102,123800,10102408910,8780,8790,8790,8770,1289
20250102,123700,10091098400,8770,8790,8790,8760,1116
20250102,123600,10081309620,8790,8780,8800,8770,2175
20250102,123500,10062226160,8770,8790,8810,8770,2906
20250102,123400,10036682040,8790,8800,8800,8780,2393
20250102,123300,10015638970,8800,8780,8800,8780,2755
20250102,123200,9991425250,8790,8800,8800,8770,4426
20250102,123100,9952524690,8780,8810,8820,8780,10812
20250102,123000,9857419870,8810,8840,8840,8810,13392
20250102,122900,9739329340,8830,8840,8840,8830,791
20250102,122800,9732339730,8830,8840,8850,8830,708
20250102,122700,9726078350,8840,8840,8860,8830,3700
20250102,122600,9693353790,8850,8860,8860,8840,95
20250102,122500,9692513290,8850,8850,8860,8830,1869
20250102,122400,9675993700,8860,8840,8860,8830,2482
20250102,122300,9654047210,8840,8850,8860,8840,3088
20250102,122200,9626738690,8850,8850,8860,8840,3336
20250102,122100,9597223440,8850,8850,8850,8830,3368
20250102,122000,9567450940,8850,8840,8850,8840,2211
20250102,121900,9547902580,8830,8850,8860,8830,4245
20250102,121800,9510351020,8850,8840,8860,8830,2300
20250102,121700,9490000190,8840,8860,8870,8840,1738
20250102,121600,9474619060,8870,8820,8900,8820,17649
20250102,121500,9318272030,8850,8840,8850,8810,7251
20250102,121400,9254247850,8830,8850,8860,8830,3192
20250102,121300,9226000570,8850,8850,8860,8840,2701
20250102,121200,9202101370,8850,8830,8870,8830,757
20250102,121100,9195403410,8820,8860,8870,8820,6397
20250102,121000,9138876710,8840,8820,8870,8820,3671
20250102,120900,9106392170,8820,8830,8860,8820,7047
20250102,120800,9044123650,8860,8860,8870,8810,27623
20250102,120700,8800204180,8860,8860,8890,8810,14169
20250102,120600,8674882330,8890,8840,8890,8840,5594
20250102,120500,8625330470,8840,8870,8900,8840,12986
20250102,120400,8510333640,8870,8910,8920,8870,20150
20250102,120300,8331338920,8890,8910,8950,8890,16938
20250102,120200,8180545890,8930,8920,8970,8920,23608
20250102,120100,7969589240,8920,8930,8940,8910,16793
20250102,120000,7819730140,8930,9040,9050,8910,40656
20250102,115900,7454922730,9040,8990,9050,8980,51512
20250102,115800,6991094190,8960,8960,8960,8960,0
20250102,115700,6991094190,8960,8910,8960,8890,32177
20250102,115600,6703766990,8920,8880,8930,8860,19455
20250102,115500,6530632330,8870,8870,8890,8860,4925
20250102,115400,6486900330,8870,8870,8890,8850,3348
20250102,115300,6457214100,8870,8880,8890,8860,8682
20250102,115200,6380188250,8890,8880,8890,8870,5292
20250102,115100,6333176410,8880,8860,8890,8850,10237
20250102,115000,6242413590,8840,8880,8880,8840,5060
20250102,114900,6197589800,8870,8870,8880,8860,11263
20250102,114800,6097718330,8860,8860,8870,8850,2971
20250102,114700,6071383340,8850,8870,8870,8850,5310
20250102,114600,6024336000,8860,8860,8870,8850,5831
20250102,114500,5972692090,8860,8850,8880,8840,14635
20250102,114400,5843006160,8840,8840,8870,8830,7481
20250102,114300,5776816710,8840,8810,8860,8810,15250
20250102,114200,5642046240,8810,8820,8830,8810,3099
20250102,114100,5614702160,8820,8800,8820,8780,3934
20250102,114000,5580046290,8780,8790,8830,8760,14851
20250102,113900,5449182980,8800,8770,8800,8760,16350
20250102,113800,5305540530,8760,8770,8770,8750,3491
20250102,113700,5274959680,8770,8770,8780,8760,2337
20250102,113600,5254464190,8770,8770,8770,8760,1254
20250102,113500,5243467270,8770,8740,8780,8740,7168
20250102,113400,5180654650,8740,8750,8760,8730,4744
20250102,113300,5139178130,8740,8730,8740,8710,4559
20250102,113200,5099371430,8730,8710,8750,8710,3699
20250102,113100,5067079860,8710,8730,8740,8710,1624
20250102,113000,5052923240,8720,8710,8730,8710,2170
20250102,112900,5034004320,8700,8710,8720,8700,1399
20250102,112800,5021830360,8700,8720,8740,8700,8398
20250102,112700,4948615710,8730,8740,8740,8730,1622
20250102,112600,4934449540,8740,8760,8760,8730,2320
20250102,112500,4914157580,8760,8760,8770,8750,2165
20250102,112400,4895179980,8760,8750,8780,8740,7323
20250102,112300,4831046680,8760,8760,8770,8740,5901
20250102,112200,4779366300,8770,8770,8780,8750,4040
20250102,112100,4743942100,8780,8760,8780,8750,6069
20250102,112000,4690756070,8760,8770,8780,8740,6818
20250102,111900,4630990520,8780,8770,8790,8760,12964
20250102,111800,4517214440,8770,8760,8780,8750,7897
20250102,111700,4448025040,8760,8760,8760,8750,4726
20250102,111600,4406661330,8760,8730,8770,8730,12780
20250102,111500,4294816050,8730,8720,8760,8700,13580
20250102,111400,4176258260,8720,8730,8740,8710,12762
20250102,111300,4064959630,8730,8720,8740,8710,11250
20250102,111200,3966798260,8720,8700,8720,8690,2572
20250102,111100,3944410280,8700,8720,8730,8670,8735
20250102,111000,3868314310,8720,8640,8720,8640,23197
20250102,110900,3666855390,8650,8630,8670,8620,8849
20250102,110800,3590299700,8630,8630,8650,8620,3417
20250102,110700,3560817280,8630,8630,8650,8620,2513
20250102,110600,3539126720,8620,8630,8640,8620,3254
20250102,110500,3511048400,8640,8650,8650,8610,3075
20250102,110400,3484521760,8610,8620,8650,8600,3297
20250102,110300,3456077100,8630,8610,8630,8600,1665
20250102,110200,3441732030,8610,8590,8620,8590,206
20250102,110100,3439956810,8620,8620,8620,8600,2925
20250102,110000,3414789000,8610,8610,8620,8600,4142
20250102,105900,3379112130,8620,8610,8630,8600,1267
20250102,105800,3368198140,8610,8590,8610,8590,2065
20250102,105700,3350445510,8590,8610,8610,8590,3279
20250102,105600,3322247000,8610,8610,8630,8600,1290
20250102,105500,3311142150,8630,8630,8630,8600,1251
20250102,105400,3300369520,8600,8600,8630,8600,1195
20250102,105300,3290072550,8600,8620,8620,8600,593
20250102,105200,3284965140,8580,8620,8620,8580,706
20250102,105100,3278896060,8590,8600,8610,8570,2041
20250102,105000,3261393040,8600,8590,8600,8560,1665
20250102,104900,3247121470,8570,8590,8600,8560,3412
20250102,104800,3217864840,8590,8610,8620,8590,1387
20250102,104700,3205918540,8590,8610,8620,8590,4949
20250102,104600,3163302830,8610,8610,8620,8600,818
20250102,104500,3156262990,8610,8600,8620,8580,2098
20250102,104400,3138203160,8600,8620,8630,8570,2192
20250102,104300,3119371260,8620,8610,8620,8570,3690
20250102,104200,3087649210,8610,8610,8610,8590,1785
20250102,104100,3072299360,8610,8600,8610,8600,1169
20250102,104000,3062238170,8600,8600,8620,8570,9809
20250102,103900,2978022090,8610,8640,8640,8580,6074
20250102,103800,2925801650,8610,8640,8640,8600,5458
20250102,103700,2878751670,8640,8620,8650,8620,3805
20250102,103600,2845887740,8620,8650,8660,8610,11738
20250102,103500,2744606030,8650,8670,8690,8640,8800
20250102,103400,2668249840,8670,8700,8700,8650,6323
20250102,103300,2613383410,8690,8610,8700,8600,24557
20250102,103200,2400893960,8630,8620,8650,8580,8416
20250102,103100,2328314410,8620,8600,8630,8570,6530
20250102,103000,2272175640,8600,8610,8610,8590,3321
20250102,102900,2243609200,8600,8590,8610,8590,2269
20250102,102800,2224097260,8590,8590,8590,8570,1888
20250102,102700,2207901800,8590,8590,8610,8570,3082
20250102,102600,2181424190,8610,8610,8610,8580,3074
20250102,102500,2155003810,8610,8600,8610,8590,1433
20250102,102400,2142682050,8590,8610,8620,8590,5206
20250102,102300,2097903970,8590,8570,8620,8560,7209
20250102,102200,2035906880,8570,8580,8600,8550,7132
20250102,102100,1974699340,8580,8550,8580,8540,3057
20250102,102000,1948538590,8570,8550,8590,8540,9629
20250102,101900,1866000920,8570,8570,8580,8550,5237
20250102,101800,1821132780,8570,8550,8590,8550,5000
20250102,101700,1778300020,8560,8570,8590,8520,7140
20250102,101600,1717213110,8580,8590,8600,8560,5233
20250102,101500,1672334900,8580,8610,8630,8560,15147
20250102,101400,1542096210,8620,8550,8660,8530,28535
20250102,101300,1296633660,8550,8540,8570,8490,23916
20250102,101200,1092851780,8500,8540,8560,8490,8754
20250102,101100,1018226120,8540,8430,8560,8420,43238
20250102,101000,650679380,8430,8400,8450,8390,8429
20250102,100900,579635730,8430,8430,8440,8390,9665
20250102,100800,498241040,8430,8360,8460,8330,19091
20250102,100700,337883610,8350,8350,8370,8340,3137
20250102,100600,311655110,8360,8360,8370,8340,8695
20250102,100500,238963840,8370,8370,8380,8330,5520
20250102,100400,192799730,8360,8320,8370,8280,3205
20250102,100300,166098060,8320,8310,8330,8280,2036
20250102,100200,149188130,8300,8290,8310,8280,3927
20250102,100100,116600630,8260,8200,8300,8200,7225
20250102,100000,56911520,8200,8150,8250,8150,6976