stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,200900,7672661640,8770,8770,8770,8770,10827
20250103,200800,7672661640,8770,8770,8770,8770,0
20250103,200700,7672661640,8770,8770,8770,8770,0
20250103,200600,7672661640,8770,8770,8770,8770,0
20250103,200500,7672661640,8770,8770,8770,8770,0
20250103,200400,7672661640,8770,8770,8770,8770,0
20250103,200300,7672661640,8770,8770,8770,8770,0
20250103,200200,7672661640,8770,8770,8770,8770,0
20250103,200100,7672661640,8770,8770,8770,8770,0
20250103,200000,7672661640,8770,8770,8770,8770,0
20250103,195900,7672661640,8770,8770,8770,8770,0
20250103,195800,7672661640,8770,8770,8770,8770,0
20250103,195700,7672661640,8770,8770,8770,8770,0
20250103,195600,7672661640,8770,8770,8770,8770,0
20250103,195500,7672661640,8770,8770,8770,8770,0
20250103,195400,7672661640,8770,8770,8770,8770,0
20250103,195300,7672661640,8770,8770,8770,8770,0
20250103,195200,7672661640,8770,8770,8770,8770,0
20250103,195100,7672661640,8770,8770,8770,8770,0
20250103,195000,7672661640,8770,8770,8770,8770,0
20250103,194900,7672661640,8770,8770,8770,8770,0
20250103,194800,7672661640,8770,8770,8770,8770,0
20250103,194700,7672661640,8770,8770,8770,8770,0
20250103,194600,7672661640,8770,8770,8770,8770,0
20250103,194500,7672661640,8770,8770,8770,8770,0
20250103,194400,7672661640,8770,8770,8770,8770,0
20250103,194300,7672661640,8770,8770,8770,8770,0
20250103,194200,7672661640,8770,8770,8770,8770,0
20250103,194100,7672661640,8770,8770,8770,8770,0
20250103,194000,7672661640,8770,8770,8770,8770,0
20250103,193900,7672661640,8770,8770,8770,8770,10827
20250103,193800,7672661640,8770,8770,8770,8770,0
20250103,193700,7672661640,8770,8770,8770,8770,0
20250103,193600,7672661640,8770,8770,8770,8770,0
20250103,193500,7672661640,8770,8770,8770,8770,0
20250103,193400,7672661640,8770,8770,8770,8770,0
20250103,193300,7672661640,8770,8770,8770,8770,0
20250103,193200,7672661640,8770,8770,8770,8770,0
20250103,193100,7672661640,8770,8770,8770,8770,0
20250103,193000,7672661640,8770,8770,8770,8770,0
20250103,192900,7672661640,8770,8770,8770,8770,0
20250103,192800,7672661640,8770,8770,8770,8770,0
20250103,192700,7672661640,8770,8770,8770,8770,0
20250103,192600,7672661640,8770,8770,8770,8770,0
20250103,192500,7672661640,8770,8770,8770,8770,0
20250103,192400,7672661640,8770,8770,8770,8770,0
20250103,192300,7672661640,8770,8770,8770,8770,0
20250103,192200,7672661640,8770,8770,8770,8770,0
20250103,192100,7672661640,8770,8770,8770,8770,0
20250103,192000,7672661640,8770,8770,8770,8770,0
20250103,191900,7672661640,8770,8770,8770,8770,0
20250103,191800,7672661640,8770,8770,8770,8770,0
20250103,191700,7672661640,8770,8770,8770,8770,0
20250103,191600,7672661640,8770,8770,8770,8770,0
20250103,191500,7672661640,8770,8770,8770,8770,0
20250103,191400,7672661640,8770,8770,8770,8770,0
20250103,191300,7672661640,8770,8770,8770,8770,0
20250103,191200,7672661640,8770,8770,8770,8770,0
20250103,191100,7672661640,8770,8770,8770,8770,0
20250103,191000,7672661640,8770,8770,8770,8770,0
20250103,190900,7672661640,8770,8770,8770,8770,10827
20250103,190800,7672661640,8770,8770,8770,8770,0
20250103,190700,7672661640,8770,8770,8770,8770,0
20250103,190600,7672661640,8770,8770,8770,8770,0
20250103,190500,7672661640,8770,8770,8770,8770,0
20250103,190400,7672661640,8770,8770,8770,8770,0
20250103,190300,7672661640,8770,8770,8770,8770,0
20250103,190200,7672661640,8770,8770,8770,8770,0
20250103,190100,7672661640,8770,8770,8770,8770,0
20250103,190000,7672661640,8770,8770,8770,8770,0
20250103,185900,7672661640,8770,8770,8770,8770,0
20250103,185800,7672661640,8770,8770,8770,8770,0
20250103,185700,7672661640,8770,8770,8770,8770,0
20250103,185600,7672661640,8770,8770,8770,8770,0
20250103,185500,7672661640,8770,8770,8770,8770,0
20250103,185400,7672661640,8770,8770,8770,8770,0
20250103,185300,7672661640,8770,8770,8770,8770,0
20250103,185200,7672661640,8770,8770,8770,8770,0
20250103,185100,7672661640,8770,8770,8770,8770,0
20250103,185000,7672661640,8770,8770,8770,8770,0
20250103,184900,7672661640,8770,8770,8770,8770,0
20250103,184800,7672661640,8770,8770,8770,8770,0
20250103,184700,7672661640,8770,8770,8770,8770,0
20250103,184600,7672661640,8770,8770,8770,8770,0
20250103,184500,7672661640,8770,8770,8770,8770,0
20250103,184400,7672661640,8770,8770,8770,8770,0
20250103,184300,7672661640,8770,8770,8770,8770,0
20250103,184200,7672661640,8770,8770,8770,8770,0
20250103,184100,7672661640,8770,8770,8770,8770,0
20250103,184000,7672661640,8770,8770,8770,8770,0
20250103,183900,7672661640,8770,8770,8770,8770,10827
20250103,183800,7672661640,8770,8770,8770,8770,0
20250103,183700,7672661640,8770,8770,8770,8770,0
20250103,183600,7672661640,8770,8770,8770,8770,0
20250103,183500,7672661640,8770,8770,8770,8770,0
20250103,183400,7672661640,8770,8770,8770,8770,0
20250103,183300,7672661640,8770,8770,8770,8770,0
20250103,183200,7672661640,8770,8770,8770,8770,0
20250103,183100,7672661640,8770,8770,8770,8770,0
20250103,183000,7672661640,8770,8770,8770,8770,0
20250103,182900,7672661640,8770,8770,8770,8770,0
20250103,182800,7672661640,8770,8770,8770,8770,0
20250103,182700,7672661640,8770,8770,8770,8770,0
20250103,182600,7672661640,8770,8770,8770,8770,0
20250103,182500,7672661640,8770,8770,8770,8770,0
20250103,182400,7672661640,8770,8770,8770,8770,0
20250103,182300,7672661640,8770,8770,8770,8770,0
20250103,182200,7672661640,8770,8770,8770,8770,0
20250103,182100,7672661640,8770,8770,8770,8770,0
20250103,182000,7672661640,8770,8770,8770,8770,0
20250103,181900,7672661640,8770,8770,8770,8770,0
20250103,181800,7672661640,8770,8770,8770,8770,0
20250103,181700,7672661640,8770,8770,8770,8770,0
20250103,181600,7672661640,8770,8770,8770,8770,0
20250103,181500,7672661640,8770,8770,8770,8770,0
20250103,181400,7672661640,8770,8770,8770,8770,0
20250103,181300,7672661640,8770,8770,8770,8770,0
20250103,181200,7672661640,8770,8770,8770,8770,0
20250103,181100,7672661640,8770,8770,8770,8770,0
20250103,181000,7672661640,8770,8770,8770,8770,0
20250103,180900,7672661640,8770,8770,8770,8770,10827
20250103,180800,7672661640,8770,8770,8770,8770,0
20250103,180700,7672661640,8770,8770,8770,8770,0
20250103,180600,7672661640,8770,8770,8770,8770,0
20250103,180500,7672661640,8770,8770,8770,8770,0
20250103,180400,7672661640,8770,8770,8770,8770,0
20250103,180300,7672661640,8770,8770,8770,8770,0
20250103,180200,7672661640,8770,8770,8770,8770,0
20250103,180100,7672661640,8770,8770,8770,8770,0
20250103,180000,7672661640,8770,8770,8770,8770,0
20250103,175900,7672661640,8770,8770,8770,8770,0
20250103,175800,7672661640,8770,8770,8770,8770,0
20250103,175700,7672661640,8770,8770,8770,8770,0
20250103,175600,7672661640,8770,8770,8770,8770,0
20250103,175500,7672661640,8770,8770,8770,8770,0
20250103,175400,7672661640,8770,8770,8770,8770,0
20250103,175300,7672661640,8770,8770,8770,8770,0
20250103,175200,7672661640,8770,8770,8770,8770,0
20250103,175100,7672661640,8770,8770,8770,8770,0
20250103,175000,7672661640,8770,8770,8770,8770,0
20250103,174900,7672661640,8770,8770,8770,8770,0
20250103,174800,7672661640,8770,8770,8770,8770,0
20250103,174700,7672661640,8770,8770,8770,8770,0
20250103,174600,7672661640,8770,8770,8770,8770,0
20250103,174500,7672661640,8770,8770,8770,8770,0
20250103,174400,7672661640,8770,8770,8770,8770,0
20250103,174300,7672661640,8770,8770,8770,8770,0
20250103,174200,7672661640,8770,8770,8770,8770,0
20250103,174100,7672661640,8770,8770,8770,8770,0
20250103,174000,7672661640,8770,8770,8770,8770,0
20250103,173900,7672661640,8770,8770,8770,8770,10827
20250103,173800,7672661640,8770,8770,8770,8770,0
20250103,173700,7672661640,8770,8770,8770,8770,0
20250103,173600,7672661640,8770,8770,8770,8770,0
20250103,173500,7672661640,8770,8770,8770,8770,0
20250103,173400,7672661640,8770,8770,8770,8770,0
20250103,173300,7672661640,8770,8770,8770,8770,0
20250103,173200,7672661640,8770,8770,8770,8770,0
20250103,173100,7672661640,8770,8770,8770,8770,0
20250103,173000,7672661640,8770,8770,8770,8770,0
20250103,172900,7672661640,8770,8770,8770,8770,0
20250103,172800,7672661640,8770,8770,8770,8770,0
20250103,172700,7672661640,8770,8770,8770,8770,0
20250103,172600,7672661640,8770,8770,8770,8770,0
20250103,172500,7672661640,8770,8770,8770,8770,0
20250103,172400,7672661640,8770,8770,8770,8770,0
20250103,172300,7672661640,8770,8770,8770,8770,0
20250103,172200,7672661640,8770,8770,8770,8770,0
20250103,172100,7672661640,8770,8770,8770,8770,0
20250103,172000,7672661640,8770,8770,8770,8770,0
20250103,171900,7672661640,8770,8770,8770,8770,0
20250103,171800,7672661640,8770,8770,8770,8770,0
20250103,171700,7672661640,8770,8770,8770,8770,0
20250103,171600,7672661640,8770,8770,8770,8770,0
20250103,171500,7672661640,8770,8770,8770,8770,0
20250103,171400,7672661640,8770,8770,8770,8770,0
20250103,171300,7672661640,8770,8770,8770,8770,0
20250103,171200,7672661640,8770,8770,8770,8770,0
20250103,171100,7672661640,8770,8770,8770,8770,0
20250103,171000,7672661640,8770,8770,8770,8770,0
20250103,170900,7672661640,8770,8770,8770,8770,10827
20250103,170800,7672661640,8770,8770,8770,8770,0
20250103,170700,7672661640,8770,8770,8770,8770,0
20250103,170600,7672661640,8770,8770,8770,8770,0
20250103,170500,7672661640,8770,8770,8770,8770,0
20250103,170400,7672661640,8770,8770,8770,8770,0
20250103,170300,7672661640,8770,8770,8770,8770,0
20250103,170200,7672661640,8770,8770,8770,8770,0
20250103,170100,7672661640,8770,8770,8770,8770,0
20250103,170000,7672661640,8770,8770,8770,8770,0
20250103,165900,7672661640,8770,8770,8770,8770,0
20250103,165800,7672661640,8770,8770,8770,8770,0
20250103,165700,7672661640,8770,8770,8770,8770,0
20250103,165600,7672661640,8770,8770,8770,8770,0
20250103,165500,7672661640,8770,8770,8770,8770,0
20250103,165400,7672661640,8770,8770,8770,8770,0
20250103,165300,7672661640,8770,8770,8770,8770,0
20250103,165200,7672661640,8770,8770,8770,8770,0
20250103,165100,7672661640,8770,8770,8770,8770,0
20250103,165000,7672661640,8770,8770,8770,8770,0
20250103,164900,7672661640,8770,8770,8770,8770,0
20250103,164800,7672661640,8770,8770,8770,8770,0
20250103,164700,7672661640,8770,8770,8770,8770,0
20250103,164600,7672661640,8770,8770,8770,8770,0
20250103,164500,7672661640,8770,8770,8770,8770,0
20250103,164400,7672661640,8770,8770,8770,8770,0
20250103,164300,7672661640,8770,8770,8770,8770,0
20250103,164200,7672661640,8770,8770,8770,8770,0
20250103,164100,7672661640,8770,8770,8770,8770,0
20250103,164000,7672661640,8770,8770,8770,8770,0
20250103,163900,7672661640,8770,8770,8770,8770,10827
20250103,163800,7672661640,8770,8770,8770,8770,0
20250103,163700,7672661640,8770,8770,8770,8770,0
20250103,163600,7672661640,8770,8770,8770,8770,0
20250103,163500,7672661640,8770,8770,8770,8770,0
20250103,163400,7672661640,8770,8770,8770,8770,0
20250103,163300,7672661640,8770,8770,8770,8770,0
20250103,163200,7672661640,8770,8770,8770,8770,0
20250103,163100,7672661640,8770,8770,8770,8770,0
20250103,163000,7672661640,8770,8770,8770,8770,0
20250103,162900,7672661640,8770,8770,8770,8770,0
20250103,162800,7672661640,8770,8770,8770,8770,0
20250103,162700,7672661640,8770,8770,8770,8770,0
20250103,162600,7672661640,8770,8770,8770,8770,0
20250103,162500,7672661640,8770,8770,8770,8770,0
20250103,162400,7672661640,8770,8770,8770,8770,0
20250103,162300,7672661640,8770,8770,8770,8770,0
20250103,162200,7672661640,8770,8770,8770,8770,0
20250103,162100,7672661640,8770,8770,8770,8770,0
20250103,162000,7672661640,8770,8770,8770,8770,0
20250103,161900,7672661640,8770,8770,8770,8770,0
20250103,161800,7672661640,8770,8770,8770,8770,0
20250103,161700,7672661640,8770,8770,8770,8770,0
20250103,161600,7672661640,8770,8770,8770,8770,0
20250103,161500,7672661640,8770,8770,8770,8770,0
20250103,161400,7672661640,8770,8770,8770,8770,0
20250103,161300,7672661640,8770,8770,8770,8770,0
20250103,161200,7672661640,8770,8770,8770,8770,0
20250103,161100,7672661640,8770,8770,8770,8770,0
20250103,161000,7672661640,8770,8770,8770,8770,0
20250103,160900,7672661640,8770,8770,8770,8770,10827
20250103,160800,7672661640,8770,8770,8770,8770,0
20250103,160700,7672661640,8770,8770,8770,8770,0
20250103,160600,7672661640,8770,8770,8770,8770,0
20250103,160500,7672661640,8770,8770,8770,8770,0
20250103,160400,7672661640,8770,8770,8770,8770,0
20250103,160300,7672661640,8770,8770,8770,8770,0
20250103,160200,7672661640,8770,8770,8770,8770,0
20250103,160100,7672661640,8770,8770,8770,8770,0
20250103,160000,7672661640,8770,8770,8770,8770,0
20250103,155900,7672661640,8770,8770,8770,8770,0
20250103,155800,7672661640,8770,8770,8770,8770,0
20250103,155700,7672661640,8770,8770,8770,8770,0
20250103,155600,7672661640,8770,8770,8770,8770,0
20250103,155500,7672661640,8770,8770,8770,8770,0
20250103,155400,7672661640,8770,8770,8770,8770,0
20250103,155300,7672661640,8770,8770,8770,8770,0
20250103,155200,7672661640,8770,8770,8770,8770,0
20250103,155100,7672661640,8770,8770,8770,8770,0
20250103,155000,7672661640,8770,8770,8770,8770,0
20250103,154900,7672661640,8770,8770,8770,8770,0
20250103,154800,7672661640,8770,8770,8770,8770,0
20250103,154700,7672661640,8770,8770,8770,8770,0
20250103,154600,7672661640,8770,8770,8770,8770,0
20250103,154500,7672661640,8770,8770,8770,8770,0
20250103,154400,7672661640,8770,8770,8770,8770,0
20250103,154300,7672661640,8770,8770,8770,8770,0
20250103,154200,7672661640,8770,8770,8770,8770,0
20250103,154100,7672661640,8770,8770,8770,8770,0
20250103,154000,7672661640,8770,8770,8770,8770,0
20250103,153900,7672661640,8770,8770,8770,8770,10827
20250103,153800,7672661640,8770,8770,8770,8770,0
20250103,153700,7672661640,8770,8770,8770,8770,0
20250103,153600,7672661640,8770,8770,8770,8770,0
20250103,153500,7672661640,8770,8770,8770,8770,0
20250103,153400,7672661640,8770,8770,8770,8770,0
20250103,153300,7672661640,8770,8770,8770,8770,0
20250103,153200,7672661640,8770,8770,8770,8770,0
20250103,153100,7672661640,8770,8770,8770,8770,0
20250103,153000,7672661640,8770,8770,8770,8770,10827
20250103,152900,7577708850,8760,8760,8760,8760,0
20250103,152800,7577708850,8760,8760,8760,8760,0
20250103,152700,7577708850,8760,8760,8760,8760,0
20250103,152600,7577708850,8760,8760,8760,8760,0
20250103,152500,7577708850,8760,8760,8760,8760,0
20250103,152400,7577708850,8760,8760,8760,8760,0
20250103,152300,7577708850,8760,8760,8760,8760,0
20250103,152200,7577708850,8760,8760,8760,8760,0
20250103,152100,7577708850,8760,8760,8760,8760,0
20250103,152000,7577708850,8760,8760,8760,8760,0
20250103,151900,7577708850,8760,8750,8760,8730,3157
20250103,151800,7550108080,8750,8750,8750,8740,1104
20250103,151700,7540450080,8750,8760,8760,8750,2090
20250103,151600,7522153550,8750,8750,8760,8740,3353
20250103,151500,7492815540,8750,8770,8770,8750,3064
20250103,151400,7465966820,8760,8770,8770,8760,411
20250103,151300,7462365910,8760,8750,8760,8750,1265
20250103,151200,7451290240,8750,8750,8760,8750,1050
20250103,151100,7442097040,8750,8760,8760,8750,2427
20250103,151000,7420846780,8770,8770,8770,8760,1763
20250103,150900,7405396840,8760,8760,8780,8760,1269
20250103,150800,7394275360,8760,8770,8770,8760,1434
20250103,150700,7381705400,8770,8770,8780,8760,2715
20250103,150600,7357900100,8760,8770,8770,8760,951
20250103,150500,7349564580,8760,8760,8770,8760,599
20250103,150400,7344316500,8770,8770,8770,8760,1144
20250103,150300,7334289420,8770,8760,8770,8760,672
20250103,150200,7328399750,8750,8760,8770,8750,555
20250103,150100,7323538400,8750,8750,8760,8750,927
20250103,150000,7315422090,8750,8750,8760,8750,625
20250103,145900,7309949500,8750,8750,8760,8750,148
20250103,145800,7308653960,8760,8760,8760,8750,1531
20250103,145700,7295244130,8760,8750,8760,8750,677
20250103,145600,7289314200,8750,8750,8750,8740,680
20250103,145500,7283370720,8750,8760,8760,8750,1680
20250103,145400,7268668330,8760,8760,8760,8750,233
20250103,145300,7266628890,8760,8760,8760,8750,466
20250103,145200,7262547740,8750,8750,8760,8750,447
20250103,145100,7258636050,8760,8750,8760,8750,59
20250103,145000,7258119280,8750,8750,8760,8740,823
20250103,144900,7250922820,8750,8760,8760,8750,1338
20250103,144800,7239214180,8750,8750,8760,8750,184
20250103,144700,7237603740,8750,8750,8760,8750,151
20250103,144600,7236282040,8750,8750,8760,8750,410
20250103,144500,7232694530,8750,8730,8760,8730,450
20250103,144400,7228762440,8730,8740,8760,8730,538
20250103,144300,7224059850,8740,8760,8760,8740,3064
20250103,144200,7197257500,8750,8750,8760,8750,323
20250103,144100,7194431220,8750,8750,8750,8740,614
20250103,144000,7189059150,8750,8760,8760,8750,669
20250103,143900,7183204900,8750,8750,8760,8750,451
20250103,143800,7179256020,8760,8760,8760,8760,67
20250103,143700,7178669100,8750,8760,8760,8750,213
20250103,143600,7176804900,8760,8760,8760,8760,1065
20250103,143500,7167475500,8760,8750,8760,8750,471
20250103,143400,7163352860,8760,8760,8760,8760,519
20250103,143300,7158806420,8760,8750,8760,8750,668
20250103,143200,7152956760,8750,8750,8760,8750,588
20250103,143100,7147811660,8750,8740,8750,8740,314
20250103,143000,7145065100,8750,8750,8760,8740,711
20250103,142900,7138843980,8750,8760,8760,8750,261
20250103,142800,7136559670,8760,8750,8760,8740,80
20250103,142700,7135859670,8750,8740,8750,8740,97
20250103,142600,7135011160,8750,8730,8760,8730,455
20250103,142500,7131037960,8730,8750,8770,8730,2145
20250103,142400,7112283950,8750,8750,8770,8750,255
20250103,142300,7110051560,8750,8760,8780,8750,3422
20250103,142200,7080052610,8760,8760,8760,8750,709
20250103,142100,7073843230,8750,8750,8760,8750,415
20250103,142000,7070209890,8750,8750,8760,8740,299
20250103,141900,7067594530,8740,8750,8760,8740,752
20250103,141800,7061015210,8750,8740,8760,8740,233
20250103,141700,7058975720,8740,8760,8760,8740,1507
20250103,141600,7045791970,8760,8770,8770,8750,278
20250103,141500,7043356360,8770,8760,8770,8760,55
20250103,141400,7042874110,8760,8770,8770,8760,250
20250103,141300,7040683410,8760,8760,8760,8760,7
20250103,141200,7040622090,8760,8780,8780,8760,1410
20250103,141100,7028269460,8780,8770,8780,8770,4303
20250103,141000,6990531700,8770,8760,8770,8760,2572
20250103,140900,6967980230,8760,8770,8770,8760,83
20250103,140800,6967252940,8770,8740,8770,8740,392
20250103,140700,6963822450,8740,8750,8770,8740,579
20250103,140600,6958756940,8750,8760,8760,8750,652
20250103,140500,6953051300,8750,8760,8760,8750,1507
20250103,140400,6939853210,8760,8750,8760,8750,673
20250103,140300,6933958060,8750,8750,8750,8740,92
20250103,140200,6933153110,8750,8750,8760,8730,453
20250103,140100,6929191790,8760,8730,8760,8730,348
20250103,140000,6926149110,8740,8760,8770,8730,7789
20250103,135900,6858068460,8760,8760,8760,8740,7572
20250103,135800,6791878660,8760,8760,8760,8740,263
20250103,135700,6789576680,8750,8750,8760,8750,156
20250103,135600,6788211640,8750,8740,8760,8740,179
20250103,135500,6786645080,8740,8750,8760,8740,923
20250103,135400,6778570590,8750,8750,8770,8740,2117
20250103,135300,6760039680,8750,8750,8750,8730,2419
20250103,135200,6738877570,8760,8730,8760,8720,2290
20250103,135100,6718867470,8730,8730,8740,8730,403
20250103,135000,6715348740,8730,8730,8740,8730,543
20250103,134900,6710607870,8720,8730,8730,8710,225
20250103,134800,6708646520,8710,8710,8730,8710,236
20250103,134700,6706588060,8710,8720,8730,8690,946
20250103,134600,6698354180,8720,8720,8720,8690,1433
20250103,134500,6685869730,8690,8700,8720,8690,1135
20250103,134400,6675996890,8700,8700,8720,8700,7302
20250103,134300,6612365690,8720,8710,8720,8700,1693
20250103,134200,6597613220,8730,8720,8730,8700,2437
20250103,134100,6576368900,8720,8720,8740,8720,3648
20250103,134000,6544551080,8720,8700,8720,8690,1270
20250103,133900,6533497740,8700,8700,8710,8700,843
20250103,133800,6526162200,8700,8720,8740,8690,14663
20250103,133700,6398543780,8740,8750,8750,8710,23091
20250103,133600,6197081370,8750,8760,8780,8750,7910
20250103,133500,6127841840,8760,8770,8780,8760,1195
20250103,133400,6117361950,8770,8770,8780,8770,383
20250103,133300,6114001800,8770,8760,8770,8760,874
20250103,133200,6106342820,8760,8770,8780,8760,1190
20250103,133100,6095908370,8770,8770,8770,8760,627
20250103,133000,6090411300,8770,8760,8770,8760,860
20250103,132900,6082873030,8760,8760,8770,8760,720
20250103,132800,6076560230,8770,8760,8770,8760,788
20250103,132700,6069656550,8770,8770,8770,8760,235
20250103,132600,6067596940,8770,8760,8770,8760,415
20250103,132500,6063959790,8760,8770,8770,8760,2020
20250103,132400,6046249940,8770,8770,8770,8770,248
20250103,132300,6044074980,8760,8770,8770,8760,2008
20250103,132200,6026470170,8770,8780,8780,8770,880
20250103,132100,6018746640,8780,8780,8780,8770,73
20250103,132000,6018106190,8770,8770,8770,8770,14
20250103,131900,6017983410,8770,8770,8780,8770,78
20250103,131800,6017299050,8760,8760,8780,8760,823
20250103,131700,6010086470,8760,8770,8770,8760,193
20250103,131600,6008394570,8770,8770,8780,8770,900
20250103,131500,6000500320,8770,8780,8780,8770,119
20250103,131400,5999456120,8770,8770,8780,8770,142
20250103,131300,5998210430,8780,8770,8780,8770,271
20250103,131200,5995831800,8770,8770,8770,8760,715
20250103,131100,5989567290,8770,8770,8770,8760,406
20250103,131000,5986007140,8760,8770,8770,8760,4250
20250103,130900,5948738210,8770,8790,8790,8770,625
20250103,130800,5943256070,8790,8780,8790,8770,2527
20250103,130700,5921069410,8780,8770,8780,8770,641
20250103,130600,5915445250,8780,8770,8780,8770,146
20250103,130500,5914163390,8770,8770,8770,8770,30
20250103,130400,5913900290,8770,8770,8790,8760,2547
20250103,130300,5891586340,8770,8770,8780,8770,731
20250103,130200,5885170470,8770,8770,8780,8760,325
20250103,130100,5882320200,8770,8770,8770,8760,830
20250103,130000,5875041460,8770,8770,8770,8760,345
20250103,125900,5872016860,8770,8770,8770,8760,482
20250103,125800,5867794260,8770,8770,8770,8760,247
20250103,125700,5865628900,8770,8770,8780,8760,3406
20250103,125600,5835759010,8780,8770,8780,8770,1491
20250103,125500,5822672920,8780,8780,8780,8780,685
20250103,125400,5816658620,8770,8780,8790,8770,1544
20250103,125300,5803106780,8790,8770,8790,8770,323
20250103,125200,5800271870,8770,8780,8780,8770,1417
20250103,125100,5787833800,8780,8780,8780,8770,137
20250103,125000,5786631550,8780,8790,8790,8780,158
20250103,124900,5785244300,8780,8790,8790,8770,315
20250103,124800,5782478660,8790,8780,8790,8770,476
20250103,124700,5778299440,8770,8780,8780,8770,123
20250103,124600,5777219990,8780,8780,8780,8780,91
20250103,124500,5776421010,8770,8770,8790,8770,1802
20250103,124400,5760604450,8780,8780,8780,8770,787
20250103,124300,5753696600,8770,8780,8780,8770,8
20250103,124200,5753626430,8780,8780,8780,8780,14
20250103,124100,5753503510,8780,8770,8780,8770,45
20250103,124000,5753108830,8770,8770,8770,8770,238
20250103,123900,5751021570,8770,8770,8780,8770,38
20250103,123800,5750688000,8770,8780,8780,8770,131
20250103,123700,5749538020,8770,8760,8790,8760,149
20250103,123600,5748231010,8760,8780,8780,8760,1462
20250103,123500,5735409350,8790,8780,8790,8770,889
20250103,123400,5727606030,8770,8770,8770,8770,114
20250103,123300,5726606250,8770,8780,8780,8760,1351
20250103,123200,5714757820,8770,8770,8780,8770,229
20250103,123100,5712748940,8780,8770,8780,8770,143
20250103,123000,5711493830,8770,8770,8780,8760,2028
20250103,122900,5693709090,8790,8780,8790,8770,743
20250103,122800,5687185800,8780,8770,8780,8770,224
20250103,122700,5685221310,8780,8770,8780,8760,2551
20250103,122600,5662851020,8760,8780,8780,8760,1662
20250103,122500,5648280010,8780,8780,8780,8780,6
20250103,122400,5648227330,8770,8780,8780,8770,196
20250103,122300,5646508380,8770,8780,8780,8770,760
20250103,122200,5639837390,8780,8770,8780,8760,824
20250103,122100,5632605600,8770,8770,8770,8760,772
20250103,122000,5625836480,8770,8780,8780,8770,342
20250103,121900,5622837110,8780,8760,8780,8760,713
20250103,121800,5616586050,8770,8790,8790,8770,282
20250103,121700,5614112840,8770,8800,8800,8770,118
20250103,121600,5613075940,8790,8800,8800,8760,500
20250103,121500,5608691070,8800,8760,8800,8760,679
20250103,121400,5602738690,8800,8760,8800,8760,2954
20250103,121300,5576782310,8760,8770,8770,8760,582
20250103,121200,5571679950,8770,8760,8770,8760,496
20250103,121100,5567333070,8760,8760,8770,8760,192
20250103,121000,5565650090,8770,8770,8770,8770,461
20250103,120900,5561607120,8770,8770,8770,8770,25
20250103,120800,5561387870,8770,8780,8780,8760,1287
20250103,120700,5550104310,8790,8770,8790,8770,53
20250103,120600,5549638860,8760,8790,8790,8760,927
20250103,120500,5541505550,8770,8780,8780,8770,221
20250103,120400,5539565420,8770,8770,8780,8770,173
20250103,120300,5538047230,8760,8770,8780,8760,1649
20250103,120200,5523592950,8780,8770,8780,8760,140
20250103,120100,5522365050,8770,8760,8780,8760,584
20250103,120000,5517243770,8760,8770,8770,8760,509
20250103,115900,5512784280,8770,8770,8770,8760,1661
20250103,115800,5498230950,8770,8770,8770,8760,1444
20250103,115700,5485569200,8770,8770,8770,8760,1550
20250103,115600,5471978640,8760,8770,8770,8760,741
20250103,115500,5465483050,8760,8770,8770,8760,572
20250103,115400,5460468850,8780,8760,8780,8760,910
20250103,115300,5452488250,8770,8780,8780,8760,712
20250103,115200,5446243360,8770,8780,8790,8770,237
20250103,115100,5444162680,8760,8780,8790,8760,1201
20250103,115000,5433638090,8780,8780,8790,8770,2934
20250103,114900,5407901030,8790,8790,8790,8780,397
20250103,114800,5404412040,8770,8780,8790,8770,1991
20250103,114700,5386931720,8770,8780,8790,8770,3607
20250103,114600,5355254100,8780,8790,8800,8780,2193
20250103,114500,5335975190,8800,8780,8800,8780,406
20250103,114400,5332406220,8790,8790,8790,8780,1402
20250103,114300,5320094530,8780,8790,8790,8770,2866
20250103,114200,5294931300,8790,8780,8800,8780,556
20250103,114100,5290044060,8800,8790,8800,8770,2186
20250103,114000,5270846620,8780,8800,8800,8770,1543
20250103,113900,5257287240,8780,8780,8790,8770,5977
20250103,113800,5204809250,8780,8790,8800,8780,288
20250103,113700,5202278270,8780,8770,8790,8770,256
20250103,113600,5200028910,8770,8790,8800,8770,2855
20250103,113500,5174956100,8780,8780,8800,8780,632
20250103,113400,5169404730,8780,8780,8800,8770,3056
20250103,113300,5142564660,8790,8780,8790,8770,3265
20250103,113200,5113894180,8780,8770,8780,8760,1604
20250103,113100,5099825730,8780,8770,8780,8770,1888
20250103,113000,5083256240,8780,8780,8780,8770,290
20250103,112900,5080710050,8780,8780,8780,8770,439
20250103,112800,5076857760,8770,8770,8780,8770,1766
20250103,112700,5061363490,8780,8770,8780,8770,665
20250103,112600,5055528380,8770,8770,8780,8760,3418
20250103,112500,5025545550,8780,8780,8790,8780,659
20250103,112400,5019759520,8780,8780,8780,8770,323
20250103,112300,5016923700,8770,8780,8780,8770,939
20250103,112200,5008682350,8770,8780,8780,8770,804
20250103,112100,5001624620,8770,8770,8790,8760,4149
20250103,112000,4965263080,8780,8770,8800,8760,2544
20250103,111900,4942942010,8770,8790,8790,8770,2147
20250103,111800,4924082200,8770,8770,8780,8770,423
20250103,111700,4920369500,8780,8780,8790,8770,2131
20250103,111600,4901662530,8780,8780,8780,8780,312
20250103,111500,4898923170,8790,8780,8790,8760,527
20250103,111400,4894299010,8780,8760,8780,8760,1948
20250103,111300,4877200910,8760,8780,8790,8760,2022
20250103,111200,4859465590,8780,8780,8780,8760,623
20250103,111100,4853999880,8780,8780,8790,8770,499
20250103,111000,4849619520,8790,8760,8790,8760,1317
20250103,110900,4838070320,8760,8780,8780,8760,3072
20250103,110800,4811127070,8780,8780,8780,8770,1197
20250103,110700,4800618190,8780,8790,8800,8770,1428
20250103,110600,4788079510,8790,8790,8800,8780,421
20250103,110500,4784380360,8780,8800,8800,8780,955
20250103,110400,4775986720,8790,8800,8800,8790,523
20250103,110300,4771386950,8790,8800,8800,8790,685
20250103,110200,4765362200,8790,8800,8800,8790,453
20250103,110100,4761377530,8800,8800,8800,8780,2146
20250103,110000,4742505930,8790,8790,8810,8780,350
20250103,105900,4739426230,8790,8810,8820,8790,1059
20250103,105800,4730103760,8800,8800,8800,8800,1007
20250103,105700,4721242160,8800,8800,8810,8760,1402
20250103,105600,4708942650,8800,8790,8810,8790,1247
20250103,105500,4697975760,8790,8750,8790,8750,2497
20250103,105400,4676121570,8790,8780,8800,8750,10202
20250103,105300,4586810610,8790,8790,8790,8770,1656
20250103,105200,4572262160,8790,8790,8800,8780,3143
20250103,105100,4544623420,8790,8770,8790,8770,92
20250103,105000,4543815540,8750,8790,8800,8750,2698
20250103,104900,4520117330,8800,8800,8800,8740,4326
20250103,104800,4482188910,8790,8770,8800,8760,5666
20250103,104700,4432353470,8750,8780,8780,8750,2093
20250103,104600,4413986700,8770,8750,8770,8750,1045
20250103,104500,4404839540,8750,8770,8780,8740,2089
20250103,104400,4386549570,8770,8770,8780,8760,1858
20250103,104300,4370249490,8750,8770,8770,8740,810
20250103,104200,4363155570,8770,8770,8780,8760,909
20250103,104100,4355184330,8770,8760,8770,8760,655
20250103,104000,4349440700,8760,8770,8770,8730,819
20250103,103900,4342283050,8720,8740,8770,8720,4139
20250103,103800,4306160020,8720,8770,8780,8720,10734
20250103,103700,4212395550,8770,8780,8780,8760,396
20250103,103600,4208923340,8780,8770,8780,8750,6158
20250103,103500,4154989230,8770,8780,8790,8770,716
20250103,103400,4148707620,8780,8780,8780,8780,873
20250103,103300,4141042680,8780,8770,8780,8760,7943
20250103,103200,4071382270,8770,8780,8780,8770,6451
20250103,103100,4014771860,8770,8770,8770,8770,891
20250103,103000,4006957790,8790,8770,8790,8760,283
20250103,102900,4004476870,8760,8770,8780,8760,3417
20250103,102800,3974510540,8770,8790,8790,8770,1626
20250103,102700,3960243220,8770,8770,8770,8770,1830
20250103,102600,3944194120,8790,8770,8790,8770,206
20250103,102500,3942386470,8770,8770,8780,8770,7464
20250103,102400,3876926160,8770,8780,8800,8770,447
20250103,102300,3873002460,8780,8770,8780,8760,2329
20250103,102200,3852577020,8780,8770,8780,8770,714
20250103,102100,3846308730,8780,8770,8800,8760,2197
20250103,102000,3827035300,8770,8790,8810,8770,1722
20250103,101900,3811897780,8790,8780,8790,8770,647
20250103,101800,3806214520,8780,8790,8800,8770,1118
20250103,101700,3796394720,8780,8780,8780,8760,297
20250103,101600,3793787520,8760,8780,8790,8760,4738
20250103,101500,3752232650,8780,8790,8800,8770,1439
20250103,101400,3739593500,8770,8770,8800,8760,3152
20250103,101300,3711917050,8770,8790,8790,8760,1110
20250103,101200,3702183000,8780,8780,8790,8770,229
20250103,101100,3700171600,8770,8780,8790,8770,414
20250103,101000,3696535760,8780,8790,8790,8760,1877
20250103,100900,3680073350,8780,8790,8790,8770,580
20250103,100800,3674982320,8780,8780,8790,8760,4161
20250103,100700,3638491040,8770,8790,8790,8770,1330
20250103,100600,3626825060,8780,8770,8800,8770,1538
20250103,100500,3613323580,8760,8780,8810,8760,5126
20250103,100400,3568249480,8770,8790,8800,8770,1742
20250103,100300,3552954510,8770,8790,8790,8770,361
20250103,100200,3549784380,8770,8790,8800,8770,1831
20250103,100100,3533699280,8790,8770,8790,8770,58
20250103,100000,3533189500,8770,8800,8800,8770,2869
20250103,095900,3507993800,8790,8780,8790,8770,2026
20250103,095800,3490208010,8780,8780,8800,8770,2363
20250103,095700,3469469590,8790,8790,8810,8780,5472
20250103,095600,3421350470,8780,8780,8790,8770,2515
20250103,095500,3399275920,8770,8770,8780,8760,1529
20250103,095400,3385870200,8760,8760,8770,8750,2744
20250103,095300,3361822140,8760,8760,8760,8750,293
20250103,095200,3359255820,8760,8750,8760,8740,771
20250103,095100,3352509560,8750,8740,8750,8720,2282
20250103,095000,3332582300,8730,8740,8740,8730,3249
20250103,094900,3304203070,8730,8730,8740,8720,3868
20250103,094800,3270434190,8740,8730,8740,8720,1189
20250103,094700,3260054540,8730,8720,8730,8710,1608
20250103,094600,3246037630,8720,8730,8740,8720,1197
20250103,094500,3235594590,8730,8720,8730,8710,4914
20250103,094400,3192749520,8730,8730,8740,8720,3509
20250103,094300,3162139370,8720,8730,8730,8710,2541
20250103,094200,3139973890,8730,8710,8740,8710,1166
20250103,094100,3129810710,8720,8740,8740,8720,3538
20250103,094000,3098957040,8730,8720,8740,8720,983
20250103,093900,3090380570,8730,8730,8730,8700,762
20250103,093800,3083737100,8730,8740,8740,8700,1311
20250103,093700,3072291330,8690,8740,8740,8690,8237
20250103,093600,3000593290,8710,8760,8760,8710,914
20250103,093500,2992621870,8760,8720,8760,8710,8679
20250103,093400,2916794580,8720,8720,8730,8710,6001
20250103,093300,2864456340,8720,8730,8730,8720,650
20250103,093200,2858785540,8720,8720,8730,8720,911
20250103,093100,2850835110,8730,8730,8740,8710,5127
20250103,093000,2806123530,8720,8700,8740,8700,2799
20250103,092900,2781710840,8700,8730,8740,8700,6845
20250103,092800,2722044910,8730,8720,8730,8700,4409
20250103,092700,2683606140,8720,8760,8760,8720,5857
20250103,092600,2632494480,8760,8740,8770,8740,230
20250103,092500,2630480730,8740,8760,8780,8740,1432
20250103,092400,2617931240,8760,8730,8760,8720,4530
20250103,092300,2578323500,8720,8710,8740,8710,722
20250103,092200,2572027550,8710,8730,8750,8710,2356
20250103,092100,2551465220,8740,8730,8750,8700,3424
20250103,092000,2521572580,8700,8710,8720,8690,2065
20250103,091900,2503602940,8700,8720,8740,8690,3827
20250103,091800,2470275880,8730,8710,8740,8700,6383
20250103,091700,2414603230,8710,8700,8730,8690,4207
20250103,091600,2377994880,8700,8750,8750,8690,14024
20250103,091500,2255843150,8750,8710,8770,8700,6243
20250103,091400,2201323960,8700,8700,8730,8690,9393
20250103,091300,2119600340,8700,8700,8730,8680,7983
20250103,091200,2050191570,8700,8750,8760,8670,30144
20250103,091100,1787708400,8740,8780,8780,8740,3680
20250103,091000,1755484930,8780,8810,8810,8770,3426
20250103,090900,1725418350,8780,8730,8820,8730,6040
20250103,090800,1672560380,8730,8780,8790,8730,13058
20250103,090700,1558248580,8780,8780,8790,8760,5997
20250103,090600,1505635970,8780,8770,8780,8770,5115
20250103,090500,1460764610,8770,8760,8790,8750,9836
20250103,090400,1374574290,8750,8780,8840,8750,9694
20250103,090300,1289545850,8780,8750,8820,8740,8502
20250103,090200,1214921760,8750,8830,8840,8740,21675
20250103,090100,1024684580,8820,8910,8940,8800,37023
20250103,090000,696811150,8910,9000,9000,8870,77660