stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,202600,2811962470,7440,7440,7440,7440,6149
20250102,202500,2811962470,7440,7440,7440,7440,0
20250102,202400,2811962470,7440,7440,7440,7440,0
20250102,202300,2811962470,7440,7440,7440,7440,0
20250102,202200,2811962470,7440,7440,7440,7440,0
20250102,202100,2811962470,7440,7440,7440,7440,0
20250102,202000,2811962470,7440,7440,7440,7440,0
20250102,201900,2811962470,7440,7440,7440,7440,0
20250102,201800,2811962470,7440,7440,7440,7440,0
20250102,201700,2811962470,7440,7440,7440,7440,0
20250102,201600,2811962470,7440,7440,7440,7440,0
20250102,201500,2811962470,7440,7440,7440,7440,0
20250102,201400,2811962470,7440,7440,7440,7440,0
20250102,201300,2811962470,7440,7440,7440,7440,0
20250102,201200,2811962470,7440,7440,7440,7440,0
20250102,201100,2811962470,7440,7440,7440,7440,0
20250102,201000,2811962470,7440,7440,7440,7440,0
20250102,200900,2811962470,7440,7440,7440,7440,0
20250102,200800,2811962470,7440,7440,7440,7440,0
20250102,200700,2811962470,7440,7440,7440,7440,0
20250102,200600,2811962470,7440,7440,7440,7440,0
20250102,200500,2811962470,7440,7440,7440,7440,0
20250102,200400,2811962470,7440,7440,7440,7440,0
20250102,200300,2811962470,7440,7440,7440,7440,0
20250102,200200,2811962470,7440,7440,7440,7440,0
20250102,200100,2811962470,7440,7440,7440,7440,0
20250102,200000,2811962470,7440,7440,7440,7440,0
20250102,195900,2811962470,7440,7440,7440,7440,0
20250102,195800,2811962470,7440,7440,7440,7440,0
20250102,195700,2811962470,7440,7440,7440,7440,0
20250102,195600,2811962470,7440,7440,7440,7440,6149
20250102,195500,2811962470,7440,7440,7440,7440,0
20250102,195400,2811962470,7440,7440,7440,7440,0
20250102,195300,2811962470,7440,7440,7440,7440,0
20250102,195200,2811962470,7440,7440,7440,7440,0
20250102,195100,2811962470,7440,7440,7440,7440,0
20250102,195000,2811962470,7440,7440,7440,7440,0
20250102,194900,2811962470,7440,7440,7440,7440,0
20250102,194800,2811962470,7440,7440,7440,7440,0
20250102,194700,2811962470,7440,7440,7440,7440,0
20250102,194600,2811962470,7440,7440,7440,7440,0
20250102,194500,2811962470,7440,7440,7440,7440,0
20250102,194400,2811962470,7440,7440,7440,7440,0
20250102,194300,2811962470,7440,7440,7440,7440,0
20250102,194200,2811962470,7440,7440,7440,7440,0
20250102,194100,2811962470,7440,7440,7440,7440,0
20250102,194000,2811962470,7440,7440,7440,7440,0
20250102,193900,2811962470,7440,7440,7440,7440,0
20250102,193800,2811962470,7440,7440,7440,7440,0
20250102,193700,2811962470,7440,7440,7440,7440,0
20250102,193600,2811962470,7440,7440,7440,7440,0
20250102,193500,2811962470,7440,7440,7440,7440,0
20250102,193400,2811962470,7440,7440,7440,7440,0
20250102,193300,2811962470,7440,7440,7440,7440,0
20250102,193200,2811962470,7440,7440,7440,7440,0
20250102,193100,2811962470,7440,7440,7440,7440,0
20250102,193000,2811962470,7440,7440,7440,7440,0
20250102,192900,2811962470,7440,7440,7440,7440,0
20250102,192800,2811962470,7440,7440,7440,7440,0
20250102,192700,2811962470,7440,7440,7440,7440,0
20250102,192600,2811962470,7440,7440,7440,7440,6149
20250102,192500,2811962470,7440,7440,7440,7440,0
20250102,192400,2811962470,7440,7440,7440,7440,0
20250102,192300,2811962470,7440,7440,7440,7440,0
20250102,192200,2811962470,7440,7440,7440,7440,0
20250102,192100,2811962470,7440,7440,7440,7440,0
20250102,192000,2811962470,7440,7440,7440,7440,0
20250102,191900,2811962470,7440,7440,7440,7440,0
20250102,191800,2811962470,7440,7440,7440,7440,0
20250102,191700,2811962470,7440,7440,7440,7440,0
20250102,191600,2811962470,7440,7440,7440,7440,0
20250102,191500,2811962470,7440,7440,7440,7440,0
20250102,191400,2811962470,7440,7440,7440,7440,0
20250102,191300,2811962470,7440,7440,7440,7440,0
20250102,191200,2811962470,7440,7440,7440,7440,0
20250102,191100,2811962470,7440,7440,7440,7440,0
20250102,191000,2811962470,7440,7440,7440,7440,0
20250102,190900,2811962470,7440,7440,7440,7440,0
20250102,190800,2811962470,7440,7440,7440,7440,0
20250102,190700,2811962470,7440,7440,7440,7440,0
20250102,190600,2811962470,7440,7440,7440,7440,0
20250102,190500,2811962470,7440,7440,7440,7440,0
20250102,190400,2811962470,7440,7440,7440,7440,0
20250102,190300,2811962470,7440,7440,7440,7440,0
20250102,190200,2811962470,7440,7440,7440,7440,0
20250102,190100,2811962470,7440,7440,7440,7440,0
20250102,190000,2811962470,7440,7440,7440,7440,0
20250102,185900,2811962470,7440,7440,7440,7440,0
20250102,185800,2811962470,7440,7440,7440,7440,0
20250102,185700,2811962470,7440,7440,7440,7440,0
20250102,185600,2811962470,7440,7440,7440,7440,6149
20250102,185500,2811962470,7440,7440,7440,7440,0
20250102,185400,2811962470,7440,7440,7440,7440,0
20250102,185300,2811962470,7440,7440,7440,7440,0
20250102,185200,2811962470,7440,7440,7440,7440,0
20250102,185100,2811962470,7440,7440,7440,7440,0
20250102,185000,2811962470,7440,7440,7440,7440,0
20250102,184900,2811962470,7440,7440,7440,7440,0
20250102,184800,2811962470,7440,7440,7440,7440,0
20250102,184700,2811962470,7440,7440,7440,7440,0
20250102,184600,2811962470,7440,7440,7440,7440,0
20250102,184500,2811962470,7440,7440,7440,7440,0
20250102,184400,2811962470,7440,7440,7440,7440,0
20250102,184300,2811962470,7440,7440,7440,7440,0
20250102,184200,2811962470,7440,7440,7440,7440,0
20250102,184100,2811962470,7440,7440,7440,7440,0
20250102,184000,2811962470,7440,7440,7440,7440,0
20250102,183900,2811962470,7440,7440,7440,7440,0
20250102,183800,2811962470,7440,7440,7440,7440,0
20250102,183700,2811962470,7440,7440,7440,7440,0
20250102,183600,2811962470,7440,7440,7440,7440,0
20250102,183500,2811962470,7440,7440,7440,7440,0
20250102,183400,2811962470,7440,7440,7440,7440,0
20250102,183300,2811962470,7440,7440,7440,7440,0
20250102,183200,2811962470,7440,7440,7440,7440,0
20250102,183100,2811962470,7440,7440,7440,7440,0
20250102,183000,2811962470,7440,7440,7440,7440,0
20250102,182900,2811962470,7440,7440,7440,7440,0
20250102,182800,2811962470,7440,7440,7440,7440,0
20250102,182700,2811962470,7440,7440,7440,7440,0
20250102,182600,2811962470,7440,7440,7440,7440,6149
20250102,182500,2811962470,7440,7440,7440,7440,0
20250102,182400,2811962470,7440,7440,7440,7440,0
20250102,182300,2811962470,7440,7440,7440,7440,0
20250102,182200,2811962470,7440,7440,7440,7440,0
20250102,182100,2811962470,7440,7440,7440,7440,0
20250102,182000,2811962470,7440,7440,7440,7440,0
20250102,181900,2811962470,7440,7440,7440,7440,0
20250102,181800,2811962470,7440,7440,7440,7440,0
20250102,181700,2811962470,7440,7440,7440,7440,0
20250102,181600,2811962470,7440,7440,7440,7440,0
20250102,181500,2811962470,7440,7440,7440,7440,0
20250102,181400,2811962470,7440,7440,7440,7440,0
20250102,181300,2811962470,7440,7440,7440,7440,0
20250102,181200,2811962470,7440,7440,7440,7440,0
20250102,181100,2811962470,7440,7440,7440,7440,0
20250102,181000,2811962470,7440,7440,7440,7440,0
20250102,180900,2811962470,7440,7440,7440,7440,0
20250102,180800,2811962470,7440,7440,7440,7440,0
20250102,180700,2811962470,7440,7440,7440,7440,0
20250102,180600,2811962470,7440,7440,7440,7440,0
20250102,180500,2811962470,7440,7440,7440,7440,0
20250102,180400,2811962470,7440,7440,7440,7440,0
20250102,180300,2811962470,7440,7440,7440,7440,0
20250102,180200,2811962470,7440,7440,7440,7440,0
20250102,180100,2811962470,7440,7440,7440,7440,0
20250102,180000,2811962470,7440,7440,7440,7440,0
20250102,175900,2811962470,7440,7440,7440,7440,0
20250102,175800,2811962470,7440,7440,7440,7440,0
20250102,175700,2811962470,7440,7440,7440,7440,0
20250102,175600,2811962470,7440,7440,7440,7440,6149
20250102,175500,2811962470,7440,7440,7440,7440,0
20250102,175400,2811962470,7440,7440,7440,7440,0
20250102,175300,2811962470,7440,7440,7440,7440,0
20250102,175200,2811962470,7440,7440,7440,7440,0
20250102,175100,2811962470,7440,7440,7440,7440,0
20250102,175000,2811962470,7440,7440,7440,7440,0
20250102,174900,2811962470,7440,7440,7440,7440,0
20250102,174800,2811962470,7440,7440,7440,7440,0
20250102,174700,2811962470,7440,7440,7440,7440,0
20250102,174600,2811962470,7440,7440,7440,7440,0
20250102,174500,2811962470,7440,7440,7440,7440,0
20250102,174400,2811962470,7440,7440,7440,7440,0
20250102,174300,2811962470,7440,7440,7440,7440,0
20250102,174200,2811962470,7440,7440,7440,7440,0
20250102,174100,2811962470,7440,7440,7440,7440,0
20250102,174000,2811962470,7440,7440,7440,7440,0
20250102,173900,2811962470,7440,7440,7440,7440,0
20250102,173800,2811962470,7440,7440,7440,7440,0
20250102,173700,2811962470,7440,7440,7440,7440,0
20250102,173600,2811962470,7440,7440,7440,7440,0
20250102,173500,2811962470,7440,7440,7440,7440,0
20250102,173400,2811962470,7440,7440,7440,7440,0
20250102,173300,2811962470,7440,7440,7440,7440,0
20250102,173200,2811962470,7440,7440,7440,7440,0
20250102,173100,2811962470,7440,7440,7440,7440,0
20250102,173000,2811962470,7440,7440,7440,7440,0
20250102,172900,2811962470,7440,7440,7440,7440,0
20250102,172800,2811962470,7440,7440,7440,7440,0
20250102,172700,2811962470,7440,7440,7440,7440,0
20250102,172600,2811962470,7440,7440,7440,7440,6149
20250102,172500,2811962470,7440,7440,7440,7440,0
20250102,172400,2811962470,7440,7440,7440,7440,0
20250102,172300,2811962470,7440,7440,7440,7440,0
20250102,172200,2811962470,7440,7440,7440,7440,0
20250102,172100,2811962470,7440,7440,7440,7440,0
20250102,172000,2811962470,7440,7440,7440,7440,0
20250102,171900,2811962470,7440,7440,7440,7440,0
20250102,171800,2811962470,7440,7440,7440,7440,0
20250102,171700,2811962470,7440,7440,7440,7440,0
20250102,171600,2811962470,7440,7440,7440,7440,0
20250102,171500,2811962470,7440,7440,7440,7440,0
20250102,171400,2811962470,7440,7440,7440,7440,0
20250102,171300,2811962470,7440,7440,7440,7440,0
20250102,171200,2811962470,7440,7440,7440,7440,0
20250102,171100,2811962470,7440,7440,7440,7440,0
20250102,171000,2811962470,7440,7440,7440,7440,0
20250102,170900,2811962470,7440,7440,7440,7440,0
20250102,170800,2811962470,7440,7440,7440,7440,0
20250102,170700,2811962470,7440,7440,7440,7440,0
20250102,170600,2811962470,7440,7440,7440,7440,0
20250102,170500,2811962470,7440,7440,7440,7440,0
20250102,170400,2811962470,7440,7440,7440,7440,0
20250102,170300,2811962470,7440,7440,7440,7440,0
20250102,170200,2811962470,7440,7440,7440,7440,0
20250102,170100,2811962470,7440,7440,7440,7440,0
20250102,170000,2811962470,7440,7440,7440,7440,0
20250102,165900,2811962470,7440,7440,7440,7440,0
20250102,165800,2811962470,7440,7440,7440,7440,0
20250102,165700,2811962470,7440,7440,7440,7440,0
20250102,165600,2811962470,7440,7440,7440,7440,6149
20250102,165500,2811962470,7440,7440,7440,7440,0
20250102,165400,2811962470,7440,7440,7440,7440,0
20250102,165300,2811962470,7440,7440,7440,7440,0
20250102,165200,2811962470,7440,7440,7440,7440,0
20250102,165100,2811962470,7440,7440,7440,7440,0
20250102,165000,2811962470,7440,7440,7440,7440,0
20250102,164900,2811962470,7440,7440,7440,7440,0
20250102,164800,2811962470,7440,7440,7440,7440,0
20250102,164700,2811962470,7440,7440,7440,7440,0
20250102,164600,2811962470,7440,7440,7440,7440,0
20250102,164500,2811962470,7440,7440,7440,7440,0
20250102,164400,2811962470,7440,7440,7440,7440,0
20250102,164300,2811962470,7440,7440,7440,7440,0
20250102,164200,2811962470,7440,7440,7440,7440,0
20250102,164100,2811962470,7440,7440,7440,7440,0
20250102,164000,2811962470,7440,7440,7440,7440,0
20250102,163900,2811962470,7440,7440,7440,7440,0
20250102,163800,2811962470,7440,7440,7440,7440,0
20250102,163700,2811962470,7440,7440,7440,7440,0
20250102,163600,2811962470,7440,7440,7440,7440,0
20250102,163500,2811962470,7440,7440,7440,7440,0
20250102,163400,2811962470,7440,7440,7440,7440,0
20250102,163300,2811962470,7440,7440,7440,7440,0
20250102,163200,2811962470,7440,7440,7440,7440,0
20250102,163100,2811962470,7440,7440,7440,7440,0
20250102,163000,2811962470,7440,7440,7440,7440,0
20250102,162900,2811962470,7440,7440,7440,7440,0
20250102,162800,2811962470,7440,7440,7440,7440,0
20250102,162700,2811962470,7440,7440,7440,7440,0
20250102,162600,2811962470,7440,7440,7440,7440,6149
20250102,162500,2811962470,7440,7440,7440,7440,0
20250102,162400,2811962470,7440,7440,7440,7440,0
20250102,162300,2811962470,7440,7440,7440,7440,0
20250102,162200,2811962470,7440,7440,7440,7440,0
20250102,162100,2811962470,7440,7440,7440,7440,0
20250102,162000,2811962470,7440,7440,7440,7440,0
20250102,161900,2811962470,7440,7440,7440,7440,0
20250102,161800,2811962470,7440,7440,7440,7440,0
20250102,161700,2811962470,7440,7440,7440,7440,0
20250102,161600,2811962470,7440,7440,7440,7440,0
20250102,161500,2811962470,7440,7440,7440,7440,0
20250102,161400,2811962470,7440,7440,7440,7440,0
20250102,161300,2811962470,7440,7440,7440,7440,0
20250102,161200,2811962470,7440,7440,7440,7440,0
20250102,161100,2811962470,7440,7440,7440,7440,0
20250102,161000,2811962470,7440,7440,7440,7440,0
20250102,160900,2811962470,7440,7440,7440,7440,0
20250102,160800,2811962470,7440,7440,7440,7440,0
20250102,160700,2811962470,7440,7440,7440,7440,0
20250102,160600,2811962470,7440,7440,7440,7440,0
20250102,160500,2811962470,7440,7440,7440,7440,0
20250102,160400,2811962470,7440,7440,7440,7440,0
20250102,160300,2811962470,7440,7440,7440,7440,0
20250102,160200,2811962470,7440,7440,7440,7440,0
20250102,160100,2811962470,7440,7440,7440,7440,0
20250102,160000,2811962470,7440,7440,7440,7440,0
20250102,155900,2811962470,7440,7440,7440,7440,0
20250102,155800,2811962470,7440,7440,7440,7440,0
20250102,155700,2811962470,7440,7440,7440,7440,0
20250102,155600,2811962470,7440,7440,7440,7440,6149
20250102,155500,2811962470,7440,7440,7440,7440,0
20250102,155400,2811962470,7440,7440,7440,7440,0
20250102,155300,2811962470,7440,7440,7440,7440,0
20250102,155200,2811962470,7440,7440,7440,7440,0
20250102,155100,2811962470,7440,7440,7440,7440,0
20250102,155000,2811962470,7440,7440,7440,7440,0
20250102,154900,2811962470,7440,7440,7440,7440,0
20250102,154800,2811962470,7440,7440,7440,7440,0
20250102,154700,2811962470,7440,7440,7440,7440,0
20250102,154600,2811962470,7440,7440,7440,7440,0
20250102,154500,2811962470,7440,7440,7440,7440,0
20250102,154400,2811962470,7440,7440,7440,7440,0
20250102,154300,2811962470,7440,7440,7440,7440,0
20250102,154200,2811962470,7440,7440,7440,7440,0
20250102,154100,2811962470,7440,7440,7440,7440,0
20250102,154000,2811962470,7440,7440,7440,7440,0
20250102,153900,2811962470,7440,7440,7440,7440,0
20250102,153800,2811962470,7440,7440,7440,7440,0
20250102,153700,2811962470,7440,7440,7440,7440,0
20250102,153600,2811962470,7440,7440,7440,7440,0
20250102,153500,2811962470,7440,7440,7440,7440,0
20250102,153400,2811962470,7440,7440,7440,7440,0
20250102,153300,2811962470,7440,7440,7440,7440,0
20250102,153200,2811962470,7440,7440,7440,7440,0
20250102,153100,2811962470,7440,7440,7440,7440,0
20250102,153000,2811962470,7440,7440,7440,7440,6149
20250102,152900,2766213910,7420,7420,7420,7420,0
20250102,152800,2766213910,7420,7420,7420,7420,0
20250102,152700,2766213910,7420,7420,7420,7420,0
20250102,152600,2766213910,7420,7420,7420,7420,0
20250102,152500,2766213910,7420,7420,7420,7420,0
20250102,152400,2766213910,7420,7420,7420,7420,0
20250102,152300,2766213910,7420,7420,7420,7420,0
20250102,152200,2766213910,7420,7420,7420,7420,0
20250102,152100,2766213910,7420,7420,7420,7420,0
20250102,152000,2766213910,7420,7420,7420,7420,0
20250102,151900,2766213910,7420,7420,7440,7410,10790
20250102,151800,2686190370,7420,7440,7440,7420,1364
20250102,151700,2676057020,7430,7440,7440,7420,2269
20250102,151600,2659201800,7430,7430,7440,7430,2701
20250102,151500,2639131850,7430,7450,7450,7430,3114
20250102,151400,2615969680,7450,7440,7450,7440,1959
20250102,151300,2601392870,7440,7460,7460,7430,7986
20250102,151200,2541933440,7460,7460,7460,7450,1511
20250102,151100,2530667080,7460,7450,7460,7450,944
20250102,151000,2523632180,7450,7460,7470,7440,3122
20250102,150900,2500372220,7460,7470,7470,7450,4200
20250102,150800,2469055820,7470,7470,7470,7460,4522
20250102,150700,2435278120,7470,7480,7480,7470,353
20250102,150600,2432638180,7480,7480,7480,7470,325
20250102,150500,2430207200,7480,7490,7490,7480,314
20250102,150400,2427858080,7490,7490,7490,7480,63
20250102,150300,2427386450,7490,7480,7490,7480,588
20250102,150200,2422987490,7480,7470,7500,7470,3316
20250102,150100,2398174590,7490,7480,7490,7470,1375
20250102,150000,2387894350,7470,7480,7480,7470,736
20250102,145900,2382394160,7470,7480,7480,7470,347
20250102,145800,2379798610,7480,7480,7480,7480,350
20250102,145700,2377180610,7480,7470,7480,7470,884
20250102,145600,2370574040,7480,7480,7480,7470,181
20250102,145500,2369220660,7470,7480,7480,7470,781
20250102,145400,2363384930,7480,7480,7480,7480,893
20250102,145300,2356705290,7480,7490,7490,7480,191
20250102,145200,2355276230,7490,7480,7490,7480,908
20250102,145100,2348476860,7490,7490,7500,7480,2325
20250102,145000,2331066540,7490,7480,7490,7470,852
20250102,144900,2324691210,7480,7470,7480,7470,370
20250102,144800,2321927060,7470,7480,7480,7460,2279
20250102,144700,2304905690,7470,7490,7490,7470,1238
20250102,144600,2295645080,7480,7490,7490,7480,405
20250102,144500,2292615090,7490,7490,7490,7480,444
20250102,144400,2289292280,7480,7480,7490,7480,718
20250102,144300,2283919840,7480,7480,7480,7480,45
20250102,144200,2283583240,7480,7490,7490,7480,294
20250102,144100,2281381230,7490,7500,7500,7490,92
20250102,144000,2280691350,7500,7490,7500,7480,1021
20250102,143900,2273042490,7480,7480,7490,7480,278
20250102,143800,2270962640,7480,7480,7490,7470,1445
20250102,143700,2260161140,7480,7500,7500,7480,1289
20250102,143600,2250509030,7490,7490,7490,7490,255
20250102,143500,2248599080,7490,7490,7490,7490,324
20250102,143400,2246172320,7490,7490,7490,7490,950
20250102,143300,2239056820,7490,7490,7490,7490,1203
20250102,143200,2230046350,7490,7500,7500,7480,428
20250102,143100,2226841220,7500,7490,7500,7490,147
20250102,143000,2225738810,7500,7500,7500,7490,1102
20250102,142900,2217473830,7490,7490,7500,7490,96
20250102,142800,2216753850,7480,7500,7500,7480,453
20250102,142700,2213363870,7490,7490,7490,7490,1050
20250102,142600,2205499370,7490,7490,7490,7480,130
20250102,142500,2204525960,7480,7480,7480,7470,1203
20250102,142400,2195527530,7480,7480,7490,7470,1633
20250102,142300,2183311710,7480,7490,7490,7480,341
20250102,142200,2180760280,7490,7500,7500,7490,2253
20250102,142100,2163883110,7500,7490,7500,7490,210
20250102,142000,2162308880,7500,7490,7500,7490,753
20250102,141900,2156665450,7500,7490,7500,7490,1361
20250102,141800,2146457990,7500,7490,7500,7480,1480
20250102,141700,2135372460,7480,7490,7490,7480,130
20250102,141600,2134399510,7480,7490,7490,7480,649
20250102,141500,2129538510,7490,7500,7500,7480,1329
20250102,141400,2119589220,7490,7490,7500,7490,302
20250102,141300,2117327030,7490,7510,7510,7490,4436
20250102,141200,2084082880,7500,7510,7510,7500,1854
20250102,141100,2070167750,7510,7520,7530,7510,273
20250102,141000,2068115430,7530,7530,7530,7530,84
20250102,140900,2067482910,7510,7510,7530,7510,338
20250102,140800,2064941450,7510,7510,7510,7500,1507
20250102,140700,2053627080,7510,7510,7510,7500,1660
20250102,140600,2041169610,7510,7520,7520,7510,1799
20250102,140500,2027651130,7530,7530,7530,7530,101
20250102,140400,2026890600,7530,7530,7530,7520,124
20250102,140300,2025957360,7530,7530,7530,7520,935
20250102,140200,2018921810,7530,7540,7540,7530,615
20250102,140100,2014287200,7530,7540,7540,7530,255
20250102,140000,2012365550,7530,7530,7530,7530,72
20250102,135900,2011823390,7530,7530,7530,7530,601
20250102,135800,2007297860,7540,7550,7550,7540,1377
20250102,135700,1996914820,7550,7550,7550,7550,667
20250102,135600,1991878970,7550,7550,7550,7540,468
20250102,135500,1988347750,7540,7560,7560,7540,2768
20250102,135400,1967474490,7560,7560,7560,7550,252
20250102,135300,1965570030,7560,7550,7560,7540,1036
20250102,135200,1957749190,7550,7530,7550,7530,1601
20250102,135100,1945685220,7540,7520,7540,7520,1349
20250102,135000,1935540000,7520,7520,7520,7520,184
20250102,134900,1934156320,7520,7520,7520,7510,1469
20250102,134800,1923123320,7520,7520,7520,7510,241
20250102,134700,1921312900,7520,7520,7520,7520,1134
20250102,134600,1912785220,7510,7530,7540,7510,646
20250102,134500,1907924130,7530,7540,7540,7530,82
20250102,134400,1907306640,7540,7530,7540,7520,736
20250102,134300,1901766280,7530,7530,7540,7530,130
20250102,134200,1900787360,7530,7540,7540,7530,159
20250102,134100,1899588530,7540,7540,7540,7500,808
20250102,134000,1893523100,7510,7520,7550,7510,1042
20250102,133900,1885695380,7550,7550,7550,7510,527
20250102,133800,1881732290,7550,7540,7550,7540,127
20250102,133700,1880773910,7540,7520,7550,7510,831
20250102,133600,1874523780,7520,7550,7550,7520,596
20250102,133500,1870039130,7550,7570,7570,7550,1304
20250102,133400,1860190740,7570,7570,7580,7560,899
20250102,133300,1853388280,7570,7570,7570,7570,221
20250102,133200,1851715310,7570,7560,7570,7560,838
20250102,133100,1845373410,7550,7550,7560,7550,506
20250102,133000,1841552290,7550,7540,7550,7530,817
20250102,132900,1835389850,7530,7540,7540,7530,286
20250102,132800,1833235660,7540,7540,7550,7540,478
20250102,132700,1829631180,7540,7530,7550,7520,575
20250102,132600,1825296880,7520,7500,7520,7500,4504
20250102,132500,1791475810,7500,7510,7510,7500,3146
20250102,132400,1767868530,7510,7500,7510,7490,2672
20250102,132300,1747847810,7500,7530,7530,7500,7832
20250102,132200,1689068470,7530,7540,7540,7530,3534
20250102,132100,1662451920,7540,7550,7550,7540,1870
20250102,132000,1648349240,7550,7560,7560,7550,1312
20250102,131900,1638441060,7560,7560,7560,7560,0
20250102,131800,1638441060,7560,7560,7560,7560,394
20250102,131700,1635462420,7560,7560,7560,7560,3
20250102,131600,1635439740,7570,7560,7570,7560,556
20250102,131500,1631236180,7560,7570,7570,7560,1342
20250102,131400,1621090620,7570,7560,7570,7560,199
20250102,131300,1619586170,7560,7570,7570,7560,726
20250102,131200,1614096040,7570,7570,7570,7570,171
20250102,131100,1612801570,7570,7570,7570,7570,240
20250102,131000,1610984770,7570,7580,7580,7560,1011
20250102,130900,1603331410,7580,7590,7590,7580,181
20250102,130800,1601959240,7590,7600,7600,7590,457
20250102,130700,1598488540,7590,7600,7600,7590,317
20250102,130600,1596082210,7600,7600,7600,7580,550
20250102,130500,1591902810,7580,7580,7580,7570,829
20250102,130400,1585622590,7590,7590,7600,7590,921
20250102,130300,1578628750,7600,7590,7600,7560,694
20250102,130200,1573364150,7590,7570,7590,7560,750
20250102,130100,1567688380,7570,7570,7570,7560,193
20250102,130000,1566228870,7580,7570,7580,7560,368
20250102,125900,1563443300,7560,7580,7580,7560,357
20250102,125800,1560742910,7580,7570,7580,7540,4212
20250102,125700,1528905450,7570,7600,7600,7570,724
20250102,125600,1523420530,7600,7620,7620,7580,1685
20250102,125500,1510624280,7630,7640,7640,7620,359
20250102,125400,1507885560,7630,7640,7640,7630,109
20250102,125300,1507053840,7640,7640,7640,7640,1
20250102,125200,1507046200,7640,7650,7650,7640,30
20250102,125100,1506816990,7640,7650,7650,7640,462
20250102,125000,1503287210,7640,7650,7650,7640,265
20250102,124900,1501261060,7650,7630,7650,7630,19
20250102,124800,1501115810,7620,7620,7650,7620,912
20250102,124700,1494166290,7620,7620,7620,7620,1
20250102,124600,1494158670,7620,7570,7620,7570,528
20250102,124500,1490156910,7570,7620,7620,7570,7784
20250102,124400,1431048060,7620,7660,7660,7610,8457
20250102,124300,1366507690,7650,7650,7650,7650,94
20250102,124200,1365788590,7660,7660,7660,7650,1049
20250102,124100,1357759860,7660,7670,7670,7660,299
20250102,124000,1355467760,7660,7670,7670,7660,1689
20250102,123900,1342528170,7670,7670,7670,7660,631
20250102,123800,1337688700,7670,7670,7670,7660,554
20250102,123700,1333440020,7670,7660,7670,7660,565
20250102,123600,1329110040,7670,7670,7670,7670,253
20250102,123500,1327169530,7670,7670,7670,7670,581
20250102,123400,1322713260,7660,7670,7670,7660,89
20250102,123300,1322031130,7660,7660,7670,7660,1290
20250102,123200,1312147790,7660,7670,7670,7660,611
20250102,123100,1307465660,7670,7670,7670,7670,457
20250102,123000,1303960470,7670,7670,7670,7670,761
20250102,122900,1298123600,7670,7660,7670,7660,46
20250102,122800,1297770990,7660,7670,7670,7660,874
20250102,122700,1291074850,7660,7670,7670,7660,245
20250102,122600,1289196710,7670,7670,7670,7670,6
20250102,122500,1289150690,7670,7670,7670,7670,651
20250102,122400,1284157520,7660,7660,7670,7660,418
20250102,122300,1280955320,7670,7670,7670,7660,7
20250102,122200,1280901660,7670,7670,7670,7670,21
20250102,122100,1280740590,7670,7660,7670,7660,377
20250102,122000,1277851030,7660,7670,7670,7660,627
20250102,121900,1273046420,7670,7670,7670,7660,52
20250102,121800,1272647610,7670,7670,7670,7670,361
20250102,121700,1269878740,7670,7660,7670,7660,166
20250102,121600,1268607020,7660,7660,7670,7660,269
20250102,121500,1266545560,7660,7670,7670,7660,199
20250102,121400,1265020110,7670,7670,7670,7670,25
20250102,121300,1264828360,7670,7660,7670,7660,545
20250102,121200,1260653160,7660,7670,7680,7660,882
20250102,121100,1253887890,7670,7690,7690,7670,241
20250102,121000,1252037580,7690,7690,7690,7690,366
20250102,120900,1249223040,7700,7700,7700,7700,44
20250102,120800,1248884240,7700,7690,7700,7690,220
20250102,120700,1247190940,7700,7710,7710,7700,2175
20250102,120600,1230443130,7710,7710,7710,7710,151
20250102,120500,1229278920,7710,7710,7720,7710,4
20250102,120400,1229248060,7710,7710,7720,7710,48
20250102,120300,1228877780,7710,7720,7730,7710,684
20250102,120200,1223598530,7720,7730,7730,7720,517
20250102,120100,1219607210,7730,7720,7730,7720,640
20250102,120000,1214665370,7740,7720,7740,7720,1379
20250102,115900,1204004100,7720,7750,7760,7720,1555
20250102,115800,1191975490,7750,7740,7750,7740,628
20250102,115700,1187109190,7750,7740,7750,7740,365
20250102,115600,1184283350,7750,7740,7750,7720,2287
20250102,115500,1166593890,7750,7740,7750,7740,170
20250102,115400,1165277350,7750,7710,7750,7710,720
20250102,115300,1159724640,7710,7730,7730,7710,660
20250102,115200,1154629420,7740,7740,7750,7740,2180
20250102,115100,1137745790,7740,7740,7740,7730,293
20250102,115000,1135480820,7740,7740,7740,7740,1285
20250102,114900,1125534920,7740,7750,7750,7720,1297
20250102,114800,1115504160,7760,7720,7760,7720,846
20250102,114700,1108958550,7720,7690,7730,7690,3026
20250102,114600,1085618190,7690,7670,7690,7670,2367
20250102,114500,1067422620,7670,7670,7670,7660,658
20250102,114400,1062375770,7670,7670,7670,7670,917
20250102,114300,1055342380,7660,7660,7660,7660,5
20250102,114200,1055304080,7660,7660,7660,7660,307
20250102,114100,1052952460,7660,7670,7670,7660,158
20250102,114000,1051740850,7680,7660,7680,7660,903
20250102,113900,1044823570,7660,7660,7660,7660,195
20250102,113800,1043329870,7660,7670,7670,7660,812
20250102,113700,1037108090,7670,7670,7680,7670,818
20250102,113600,1030832800,7680,7670,7680,7670,54
20250102,113500,1030418580,7670,7680,7680,7670,215
20250102,113400,1028767680,7680,7670,7680,7670,2381
20250102,113300,1010494790,7670,7660,7670,7660,145
20250102,113200,1009383950,7660,7670,7670,7660,419
20250102,113100,1006174370,7670,7670,7670,7660,66
20250102,113000,1005668410,7660,7660,7670,7660,241
20250102,112900,1003822330,7670,7670,7670,7660,357
20250102,112800,1001086690,7670,7670,7670,7670,1191
20250102,112700,991951720,7660,7660,7670,7660,198
20250102,112600,990434540,7660,7660,7670,7660,403
20250102,112500,987347540,7670,7670,7670,7660,467
20250102,112400,983766000,7670,7660,7670,7660,286
20250102,112300,981574280,7670,7670,7670,7660,293
20250102,112200,979327250,7670,7670,7670,7670,22
20250102,112100,979158510,7670,7660,7670,7660,197
20250102,112000,977647590,7660,7660,7660,7660,1
20250102,111900,977639930,7660,7650,7680,7650,1081
20250102,111800,969359130,7650,7650,7660,7650,525
20250102,111700,965340530,7650,7660,7660,7650,939
20250102,111600,958155470,7650,7660,7670,7650,1216
20250102,111500,948841910,7660,7680,7680,7660,652
20250102,111400,943843350,7680,7690,7690,7660,1896
20250102,111300,929300890,7690,7690,7690,7680,958
20250102,111200,921934950,7680,7680,7680,7670,281
20250102,111100,919776880,7680,7670,7680,7670,956
20250102,111000,912436420,7680,7670,7680,7670,98
20250102,110900,911683950,7670,7670,7670,7670,70
20250102,110800,911147050,7670,7670,7670,7670,1564
20250102,110700,899151170,7670,7670,7670,7670,731
20250102,110600,893544400,7680,7680,7680,7680,13
20250102,110500,893444560,7670,7680,7680,7670,202
20250102,110400,891895170,7680,7660,7680,7660,122
20250102,110300,890959380,7670,7670,7690,7660,1490
20250102,110200,879532540,7660,7670,7680,7660,212
20250102,110100,877908140,7680,7680,7680,7660,525
20250102,110000,873886480,7680,7670,7680,7660,758
20250102,105900,868075850,7670,7690,7690,7670,165
20250102,105800,866810000,7690,7670,7690,7670,70
20250102,105700,866272440,7670,7670,7670,7650,2007
20250102,105600,850905170,7670,7690,7690,7660,766
20250102,105500,845029810,7690,7710,7710,7680,1818
20250102,105400,831042240,7710,7710,7720,7710,891
20250102,105300,824172420,7710,7690,7710,7690,2102
20250102,105200,807987090,7690,7660,7690,7660,1380
20250102,105100,797412990,7650,7640,7650,7630,3540
20250102,105000,770360130,7640,7650,7650,7640,2264
20250102,104900,753061050,7650,7660,7660,7640,1099
20250102,104800,744658430,7670,7650,7670,7650,625
20250102,104700,739876700,7670,7670,7670,7650,1014
20250102,104600,732116300,7670,7660,7670,7650,2489
20250102,104500,713058680,7670,7670,7670,7670,152
20250102,104400,711892840,7670,7660,7690,7660,1411
20250102,104300,701083270,7670,7680,7680,7660,1902
20250102,104200,686511720,7690,7690,7690,7690,190
20250102,104100,685050620,7700,7670,7700,7660,1045
20250102,104000,677036440,7680,7650,7680,7650,622
20250102,103900,672272620,7650,7660,7690,7650,1203
20250102,103800,663056840,7660,7660,7660,7650,2678
20250102,103700,642553190,7660,7660,7660,7660,611
20250102,103600,637872930,7660,7690,7690,7660,2901
20250102,103500,615613280,7690,7690,7700,7690,1219
20250102,103400,606239010,7690,7700,7710,7690,1454
20250102,103300,595054570,7710,7700,7720,7700,1365
20250102,103200,584543830,7700,7710,7710,7690,1950
20250102,103100,569526630,7690,7720,7720,7690,948
20250102,103000,562220760,7720,7710,7720,7710,420
20250102,102900,558981790,7710,7700,7710,7700,487
20250102,102800,555229620,7700,7710,7710,7700,721
20250102,102700,549672250,7720,7720,7720,7720,366
20250102,102600,546846730,7720,7730,7730,7710,897
20250102,102500,539919960,7740,7740,7750,7720,1439
20250102,102400,528777100,7750,7730,7750,7730,1511
20250102,102300,517085160,7710,7710,7730,7710,2250
20250102,102200,499719510,7710,7700,7710,7690,2720
20250102,102100,478783100,7690,7710,7710,7690,1589
20250102,102000,466547400,7710,7720,7730,7700,1075
20250102,101900,458258970,7720,7710,7720,7710,1230
20250102,101800,448763480,7720,7700,7720,7690,1369
20250102,101700,438219970,7700,7700,7710,7700,126
20250102,101600,437249670,7690,7700,7710,7690,2507
20250102,101500,417955400,7700,7710,7720,7700,628
20250102,101400,413118540,7690,7690,7730,7690,1739
20250102,101300,399722170,7690,7700,7720,7690,3190
20250102,101200,375150160,7700,7690,7700,7680,579
20250102,101100,370694640,7700,7700,7700,7680,1229
20250102,101000,361233450,7690,7660,7690,7660,730
20250102,100900,355630010,7660,7650,7670,7640,350
20250102,100800,352952440,7660,7680,7680,7640,3525
20250102,100700,325982010,7680,7700,7700,7670,433
20250102,100600,322652680,7710,7650,7720,7640,3102
20250102,100500,298847840,7680,7660,7690,7640,1369
20250102,100400,288377160,7640,7700,7710,7640,6096
20250102,100300,241625920,7700,7750,7760,7690,4962
20250102,100200,203314350,7760,7750,7780,7740,5916
20250102,100100,157437060,7750,7730,7750,7720,3021
20250102,100000,134067860,7730,7690,7740,7690,13422