stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,212400,65991028730,11030,11030,11030,11030,40302
20250103,212300,65991028730,11030,11030,11030,11030,0
20250103,212200,65991028730,11030,11030,11030,11030,0
20250103,212100,65991028730,11030,11030,11030,11030,0
20250103,212000,65991028730,11030,11030,11030,11030,0
20250103,211900,65991028730,11030,11030,11030,11030,0
20250103,211800,65991028730,11030,11030,11030,11030,0
20250103,211700,65991028730,11030,11030,11030,11030,0
20250103,211600,65991028730,11030,11030,11030,11030,0
20250103,211500,65991028730,11030,11030,11030,11030,0
20250103,211400,65991028730,11030,11030,11030,11030,0
20250103,211300,65991028730,11030,11030,11030,11030,0
20250103,211200,65991028730,11030,11030,11030,11030,0
20250103,211100,65991028730,11030,11030,11030,11030,0
20250103,211000,65991028730,11030,11030,11030,11030,0
20250103,210900,65991028730,11030,11030,11030,11030,0
20250103,210800,65991028730,11030,11030,11030,11030,0
20250103,210700,65991028730,11030,11030,11030,11030,0
20250103,210600,65991028730,11030,11030,11030,11030,0
20250103,210500,65991028730,11030,11030,11030,11030,0
20250103,210400,65991028730,11030,11030,11030,11030,0
20250103,210300,65991028730,11030,11030,11030,11030,0
20250103,210200,65991028730,11030,11030,11030,11030,0
20250103,210100,65991028730,11030,11030,11030,11030,0
20250103,210000,65991028730,11030,11030,11030,11030,0
20250103,205900,65991028730,11030,11030,11030,11030,0
20250103,205800,65991028730,11030,11030,11030,11030,0
20250103,205700,65991028730,11030,11030,11030,11030,0
20250103,205600,65991028730,11030,11030,11030,11030,0
20250103,205500,65991028730,11030,11030,11030,11030,0
20250103,205400,65991028730,11030,11030,11030,11030,40302
20250103,205300,65991028730,11030,11030,11030,11030,0
20250103,205200,65991028730,11030,11030,11030,11030,0
20250103,205100,65991028730,11030,11030,11030,11030,0
20250103,205000,65991028730,11030,11030,11030,11030,0
20250103,204900,65991028730,11030,11030,11030,11030,0
20250103,204800,65991028730,11030,11030,11030,11030,0
20250103,204700,65991028730,11030,11030,11030,11030,0
20250103,204600,65991028730,11030,11030,11030,11030,0
20250103,204500,65991028730,11030,11030,11030,11030,0
20250103,204400,65991028730,11030,11030,11030,11030,0
20250103,204300,65991028730,11030,11030,11030,11030,0
20250103,204200,65991028730,11030,11030,11030,11030,0
20250103,204100,65991028730,11030,11030,11030,11030,0
20250103,204000,65991028730,11030,11030,11030,11030,0
20250103,203900,65991028730,11030,11030,11030,11030,0
20250103,203800,65991028730,11030,11030,11030,11030,0
20250103,203700,65991028730,11030,11030,11030,11030,0
20250103,203600,65991028730,11030,11030,11030,11030,0
20250103,203500,65991028730,11030,11030,11030,11030,0
20250103,203400,65991028730,11030,11030,11030,11030,0
20250103,203300,65991028730,11030,11030,11030,11030,0
20250103,203200,65991028730,11030,11030,11030,11030,0
20250103,203100,65991028730,11030,11030,11030,11030,0
20250103,203000,65991028730,11030,11030,11030,11030,0
20250103,202900,65991028730,11030,11030,11030,11030,0
20250103,202800,65991028730,11030,11030,11030,11030,0
20250103,202700,65991028730,11030,11030,11030,11030,0
20250103,202600,65991028730,11030,11030,11030,11030,0
20250103,202500,65991028730,11030,11030,11030,11030,0
20250103,202400,65991028730,11030,11030,11030,11030,40302
20250103,202300,65991028730,11030,11030,11030,11030,0
20250103,202200,65991028730,11030,11030,11030,11030,0
20250103,202100,65991028730,11030,11030,11030,11030,0
20250103,202000,65991028730,11030,11030,11030,11030,0
20250103,201900,65991028730,11030,11030,11030,11030,0
20250103,201800,65991028730,11030,11030,11030,11030,0
20250103,201700,65991028730,11030,11030,11030,11030,0
20250103,201600,65991028730,11030,11030,11030,11030,0
20250103,201500,65991028730,11030,11030,11030,11030,0
20250103,201400,65991028730,11030,11030,11030,11030,0
20250103,201300,65991028730,11030,11030,11030,11030,0
20250103,201200,65991028730,11030,11030,11030,11030,0
20250103,201100,65991028730,11030,11030,11030,11030,0
20250103,201000,65991028730,11030,11030,11030,11030,0
20250103,200900,65991028730,11030,11030,11030,11030,0
20250103,200800,65991028730,11030,11030,11030,11030,0
20250103,200700,65991028730,11030,11030,11030,11030,0
20250103,200600,65991028730,11030,11030,11030,11030,0
20250103,200500,65991028730,11030,11030,11030,11030,0
20250103,200400,65991028730,11030,11030,11030,11030,0
20250103,200300,65991028730,11030,11030,11030,11030,0
20250103,200200,65991028730,11030,11030,11030,11030,0
20250103,200100,65991028730,11030,11030,11030,11030,0
20250103,200000,65991028730,11030,11030,11030,11030,0
20250103,195900,65991028730,11030,11030,11030,11030,0
20250103,195800,65991028730,11030,11030,11030,11030,0
20250103,195700,65991028730,11030,11030,11030,11030,0
20250103,195600,65991028730,11030,11030,11030,11030,0
20250103,195500,65991028730,11030,11030,11030,11030,0
20250103,195400,65991028730,11030,11030,11030,11030,40302
20250103,195300,65991028730,11030,11030,11030,11030,0
20250103,195200,65991028730,11030,11030,11030,11030,0
20250103,195100,65991028730,11030,11030,11030,11030,0
20250103,195000,65991028730,11030,11030,11030,11030,0
20250103,194900,65991028730,11030,11030,11030,11030,0
20250103,194800,65991028730,11030,11030,11030,11030,0
20250103,194700,65991028730,11030,11030,11030,11030,0
20250103,194600,65991028730,11030,11030,11030,11030,0
20250103,194500,65991028730,11030,11030,11030,11030,0
20250103,194400,65991028730,11030,11030,11030,11030,0
20250103,194300,65991028730,11030,11030,11030,11030,0
20250103,194200,65991028730,11030,11030,11030,11030,0
20250103,194100,65991028730,11030,11030,11030,11030,0
20250103,194000,65991028730,11030,11030,11030,11030,0
20250103,193900,65991028730,11030,11030,11030,11030,0
20250103,193800,65991028730,11030,11030,11030,11030,0
20250103,193700,65991028730,11030,11030,11030,11030,0
20250103,193600,65991028730,11030,11030,11030,11030,0
20250103,193500,65991028730,11030,11030,11030,11030,0
20250103,193400,65991028730,11030,11030,11030,11030,0
20250103,193300,65991028730,11030,11030,11030,11030,0
20250103,193200,65991028730,11030,11030,11030,11030,0
20250103,193100,65991028730,11030,11030,11030,11030,0
20250103,193000,65991028730,11030,11030,11030,11030,0
20250103,192900,65991028730,11030,11030,11030,11030,0
20250103,192800,65991028730,11030,11030,11030,11030,0
20250103,192700,65991028730,11030,11030,11030,11030,0
20250103,192600,65991028730,11030,11030,11030,11030,0
20250103,192500,65991028730,11030,11030,11030,11030,0
20250103,192400,65991028730,11030,11030,11030,11030,40302
20250103,192300,65991028730,11030,11030,11030,11030,0
20250103,192200,65991028730,11030,11030,11030,11030,0
20250103,192100,65991028730,11030,11030,11030,11030,0
20250103,192000,65991028730,11030,11030,11030,11030,0
20250103,191900,65991028730,11030,11030,11030,11030,0
20250103,191800,65991028730,11030,11030,11030,11030,0
20250103,191700,65991028730,11030,11030,11030,11030,0
20250103,191600,65991028730,11030,11030,11030,11030,0
20250103,191500,65991028730,11030,11030,11030,11030,0
20250103,191400,65991028730,11030,11030,11030,11030,0
20250103,191300,65991028730,11030,11030,11030,11030,0
20250103,191200,65991028730,11030,11030,11030,11030,0
20250103,191100,65991028730,11030,11030,11030,11030,0
20250103,191000,65991028730,11030,11030,11030,11030,0
20250103,190900,65991028730,11030,11030,11030,11030,0
20250103,190800,65991028730,11030,11030,11030,11030,0
20250103,190700,65991028730,11030,11030,11030,11030,0
20250103,190600,65991028730,11030,11030,11030,11030,0
20250103,190500,65991028730,11030,11030,11030,11030,0
20250103,190400,65991028730,11030,11030,11030,11030,0
20250103,190300,65991028730,11030,11030,11030,11030,0
20250103,190200,65991028730,11030,11030,11030,11030,0
20250103,190100,65991028730,11030,11030,11030,11030,0
20250103,190000,65991028730,11030,11030,11030,11030,0
20250103,185900,65991028730,11030,11030,11030,11030,0
20250103,185800,65991028730,11030,11030,11030,11030,0
20250103,185700,65991028730,11030,11030,11030,11030,0
20250103,185600,65991028730,11030,11030,11030,11030,0
20250103,185500,65991028730,11030,11030,11030,11030,0
20250103,185400,65991028730,11030,11030,11030,11030,40302
20250103,185300,65991028730,11030,11030,11030,11030,0
20250103,185200,65991028730,11030,11030,11030,11030,0
20250103,185100,65991028730,11030,11030,11030,11030,0
20250103,185000,65991028730,11030,11030,11030,11030,0
20250103,184900,65991028730,11030,11030,11030,11030,0
20250103,184800,65991028730,11030,11030,11030,11030,0
20250103,184700,65991028730,11030,11030,11030,11030,0
20250103,184600,65991028730,11030,11030,11030,11030,0
20250103,184500,65991028730,11030,11030,11030,11030,0
20250103,184400,65991028730,11030,11030,11030,11030,0
20250103,184300,65991028730,11030,11030,11030,11030,0
20250103,184200,65991028730,11030,11030,11030,11030,0
20250103,184100,65991028730,11030,11030,11030,11030,0
20250103,184000,65991028730,11030,11030,11030,11030,0
20250103,183900,65991028730,11030,11030,11030,11030,0
20250103,183800,65991028730,11030,11030,11030,11030,0
20250103,183700,65991028730,11030,11030,11030,11030,0
20250103,183600,65991028730,11030,11030,11030,11030,0
20250103,183500,65991028730,11030,11030,11030,11030,0
20250103,183400,65991028730,11030,11030,11030,11030,0
20250103,183300,65991028730,11030,11030,11030,11030,0
20250103,183200,65991028730,11030,11030,11030,11030,0
20250103,183100,65991028730,11030,11030,11030,11030,0
20250103,183000,65991028730,11030,11030,11030,11030,0
20250103,182900,65991028730,11030,11030,11030,11030,0
20250103,182800,65991028730,11030,11030,11030,11030,0
20250103,182700,65991028730,11030,11030,11030,11030,0
20250103,182600,65991028730,11030,11030,11030,11030,0
20250103,182500,65991028730,11030,11030,11030,11030,0
20250103,182400,65991028730,11030,11030,11030,11030,40302
20250103,182300,65991028730,11030,11030,11030,11030,0
20250103,182200,65991028730,11030,11030,11030,11030,0
20250103,182100,65991028730,11030,11030,11030,11030,0
20250103,182000,65991028730,11030,11030,11030,11030,0
20250103,181900,65991028730,11030,11030,11030,11030,0
20250103,181800,65991028730,11030,11030,11030,11030,0
20250103,181700,65991028730,11030,11030,11030,11030,0
20250103,181600,65991028730,11030,11030,11030,11030,0
20250103,181500,65991028730,11030,11030,11030,11030,0
20250103,181400,65991028730,11030,11030,11030,11030,0
20250103,181300,65991028730,11030,11030,11030,11030,0
20250103,181200,65991028730,11030,11030,11030,11030,0
20250103,181100,65991028730,11030,11030,11030,11030,0
20250103,181000,65991028730,11030,11030,11030,11030,0
20250103,180900,65991028730,11030,11030,11030,11030,0
20250103,180800,65991028730,11030,11030,11030,11030,0
20250103,180700,65991028730,11030,11030,11030,11030,0
20250103,180600,65991028730,11030,11030,11030,11030,0
20250103,180500,65991028730,11030,11030,11030,11030,0
20250103,180400,65991028730,11030,11030,11030,11030,0
20250103,180300,65991028730,11030,11030,11030,11030,0
20250103,180200,65991028730,11030,11030,11030,11030,0
20250103,180100,65991028730,11030,11030,11030,11030,0
20250103,180000,65991028730,11030,11030,11030,11030,0
20250103,175900,65991028730,11030,11030,11030,11030,0
20250103,175800,65991028730,11030,11030,11030,11030,0
20250103,175700,65991028730,11030,11030,11030,11030,0
20250103,175600,65991028730,11030,11030,11030,11030,0
20250103,175500,65991028730,11030,11030,11030,11030,0
20250103,175400,65991028730,11030,11030,11030,11030,40302
20250103,175300,65991028730,11030,11030,11030,11030,0
20250103,175200,65991028730,11030,11030,11030,11030,0
20250103,175100,65991028730,11030,11030,11030,11030,0
20250103,175000,65991028730,11030,11030,11030,11030,0
20250103,174900,65991028730,11030,11030,11030,11030,0
20250103,174800,65991028730,11030,11030,11030,11030,0
20250103,174700,65991028730,11030,11030,11030,11030,0
20250103,174600,65991028730,11030,11030,11030,11030,0
20250103,174500,65991028730,11030,11030,11030,11030,0
20250103,174400,65991028730,11030,11030,11030,11030,0
20250103,174300,65991028730,11030,11030,11030,11030,0
20250103,174200,65991028730,11030,11030,11030,11030,0
20250103,174100,65991028730,11030,11030,11030,11030,0
20250103,174000,65991028730,11030,11030,11030,11030,0
20250103,173900,65991028730,11030,11030,11030,11030,0
20250103,173800,65991028730,11030,11030,11030,11030,0
20250103,173700,65991028730,11030,11030,11030,11030,0
20250103,173600,65991028730,11030,11030,11030,11030,0
20250103,173500,65991028730,11030,11030,11030,11030,0
20250103,173400,65991028730,11030,11030,11030,11030,0
20250103,173300,65991028730,11030,11030,11030,11030,0
20250103,173200,65991028730,11030,11030,11030,11030,0
20250103,173100,65991028730,11030,11030,11030,11030,0
20250103,173000,65991028730,11030,11030,11030,11030,0
20250103,172900,65991028730,11030,11030,11030,11030,0
20250103,172800,65991028730,11030,11030,11030,11030,0
20250103,172700,65991028730,11030,11030,11030,11030,0
20250103,172600,65991028730,11030,11030,11030,11030,0
20250103,172500,65991028730,11030,11030,11030,11030,0
20250103,172400,65991028730,11030,11030,11030,11030,40302
20250103,172300,65991028730,11030,11030,11030,11030,0
20250103,172200,65991028730,11030,11030,11030,11030,0
20250103,172100,65991028730,11030,11030,11030,11030,0
20250103,172000,65991028730,11030,11030,11030,11030,0
20250103,171900,65991028730,11030,11030,11030,11030,0
20250103,171800,65991028730,11030,11030,11030,11030,0
20250103,171700,65991028730,11030,11030,11030,11030,0
20250103,171600,65991028730,11030,11030,11030,11030,0
20250103,171500,65991028730,11030,11030,11030,11030,0
20250103,171400,65991028730,11030,11030,11030,11030,0
20250103,171300,65991028730,11030,11030,11030,11030,0
20250103,171200,65991028730,11030,11030,11030,11030,0
20250103,171100,65991028730,11030,11030,11030,11030,0
20250103,171000,65991028730,11030,11030,11030,11030,0
20250103,170900,65991028730,11030,11030,11030,11030,0
20250103,170800,65991028730,11030,11030,11030,11030,0
20250103,170700,65991028730,11030,11030,11030,11030,0
20250103,170600,65991028730,11030,11030,11030,11030,0
20250103,170500,65991028730,11030,11030,11030,11030,0
20250103,170400,65991028730,11030,11030,11030,11030,0
20250103,170300,65991028730,11030,11030,11030,11030,0
20250103,170200,65991028730,11030,11030,11030,11030,0
20250103,170100,65991028730,11030,11030,11030,11030,0
20250103,170000,65991028730,11030,11030,11030,11030,0
20250103,165900,65991028730,11030,11030,11030,11030,0
20250103,165800,65991028730,11030,11030,11030,11030,0
20250103,165700,65991028730,11030,11030,11030,11030,0
20250103,165600,65991028730,11030,11030,11030,11030,0
20250103,165500,65991028730,11030,11030,11030,11030,0
20250103,165400,65991028730,11030,11030,11030,11030,40302
20250103,165300,65991028730,11030,11030,11030,11030,0
20250103,165200,65991028730,11030,11030,11030,11030,0
20250103,165100,65991028730,11030,11030,11030,11030,0
20250103,165000,65991028730,11030,11030,11030,11030,0
20250103,164900,65991028730,11030,11030,11030,11030,0
20250103,164800,65991028730,11030,11030,11030,11030,0
20250103,164700,65991028730,11030,11030,11030,11030,0
20250103,164600,65991028730,11030,11030,11030,11030,0
20250103,164500,65991028730,11030,11030,11030,11030,0
20250103,164400,65991028730,11030,11030,11030,11030,0
20250103,164300,65991028730,11030,11030,11030,11030,0
20250103,164200,65991028730,11030,11030,11030,11030,0
20250103,164100,65991028730,11030,11030,11030,11030,0
20250103,164000,65991028730,11030,11030,11030,11030,0
20250103,163900,65991028730,11030,11030,11030,11030,0
20250103,163800,65991028730,11030,11030,11030,11030,0
20250103,163700,65991028730,11030,11030,11030,11030,0
20250103,163600,65991028730,11030,11030,11030,11030,0
20250103,163500,65991028730,11030,11030,11030,11030,0
20250103,163400,65991028730,11030,11030,11030,11030,0
20250103,163300,65991028730,11030,11030,11030,11030,0
20250103,163200,65991028730,11030,11030,11030,11030,0
20250103,163100,65991028730,11030,11030,11030,11030,0
20250103,163000,65991028730,11030,11030,11030,11030,0
20250103,162900,65991028730,11030,11030,11030,11030,0
20250103,162800,65991028730,11030,11030,11030,11030,0
20250103,162700,65991028730,11030,11030,11030,11030,0
20250103,162600,65991028730,11030,11030,11030,11030,0
20250103,162500,65991028730,11030,11030,11030,11030,0
20250103,162400,65991028730,11030,11030,11030,11030,40302
20250103,162300,65991028730,11030,11030,11030,11030,0
20250103,162200,65991028730,11030,11030,11030,11030,0
20250103,162100,65991028730,11030,11030,11030,11030,0
20250103,162000,65991028730,11030,11030,11030,11030,0
20250103,161900,65991028730,11030,11030,11030,11030,0
20250103,161800,65991028730,11030,11030,11030,11030,0
20250103,161700,65991028730,11030,11030,11030,11030,0
20250103,161600,65991028730,11030,11030,11030,11030,0
20250103,161500,65991028730,11030,11030,11030,11030,0
20250103,161400,65991028730,11030,11030,11030,11030,0
20250103,161300,65991028730,11030,11030,11030,11030,0
20250103,161200,65991028730,11030,11030,11030,11030,0
20250103,161100,65991028730,11030,11030,11030,11030,0
20250103,161000,65991028730,11030,11030,11030,11030,0
20250103,160900,65991028730,11030,11030,11030,11030,0
20250103,160800,65991028730,11030,11030,11030,11030,0
20250103,160700,65991028730,11030,11030,11030,11030,0
20250103,160600,65991028730,11030,11030,11030,11030,0
20250103,160500,65991028730,11030,11030,11030,11030,0
20250103,160400,65991028730,11030,11030,11030,11030,0
20250103,160300,65991028730,11030,11030,11030,11030,0
20250103,160200,65991028730,11030,11030,11030,11030,0
20250103,160100,65991028730,11030,11030,11030,11030,0
20250103,160000,65991028730,11030,11030,11030,11030,0
20250103,155900,65991028730,11030,11030,11030,11030,0
20250103,155800,65991028730,11030,11030,11030,11030,0
20250103,155700,65991028730,11030,11030,11030,11030,0
20250103,155600,65991028730,11030,11030,11030,11030,0
20250103,155500,65991028730,11030,11030,11030,11030,0
20250103,155400,65991028730,11030,11030,11030,11030,40302
20250103,155300,65991028730,11030,11030,11030,11030,0
20250103,155200,65991028730,11030,11030,11030,11030,0
20250103,155100,65991028730,11030,11030,11030,11030,0
20250103,155000,65991028730,11030,11030,11030,11030,0
20250103,154900,65991028730,11030,11030,11030,11030,0
20250103,154800,65991028730,11030,11030,11030,11030,0
20250103,154700,65991028730,11030,11030,11030,11030,0
20250103,154600,65991028730,11030,11030,11030,11030,0
20250103,154500,65991028730,11030,11030,11030,11030,0
20250103,154400,65991028730,11030,11030,11030,11030,0
20250103,154300,65991028730,11030,11030,11030,11030,0
20250103,154200,65991028730,11030,11030,11030,11030,0
20250103,154100,65991028730,11030,11030,11030,11030,0
20250103,154000,65991028730,11030,11030,11030,11030,0
20250103,153900,65991028730,11030,11030,11030,11030,0
20250103,153800,65991028730,11030,11030,11030,11030,0
20250103,153700,65991028730,11030,11030,11030,11030,0
20250103,153600,65991028730,11030,11030,11030,11030,0
20250103,153500,65991028730,11030,11030,11030,11030,0
20250103,153400,65991028730,11030,11030,11030,11030,0
20250103,153300,65991028730,11030,11030,11030,11030,0
20250103,153200,65991028730,11030,11030,11030,11030,0
20250103,153100,65991028730,11030,11030,11030,11030,0
20250103,153000,65991028730,11030,11030,11030,11030,40302
20250103,152900,65546497670,11000,11000,11000,11000,0
20250103,152800,65546497670,11000,11000,11000,11000,0
20250103,152700,65546497670,11000,11000,11000,11000,0
20250103,152600,65546497670,11000,11000,11000,11000,0
20250103,152500,65546497670,11000,11000,11000,11000,0
20250103,152400,65546497670,11000,11000,11000,11000,0
20250103,152300,65546497670,11000,11000,11000,11000,0
20250103,152200,65546497670,11000,11000,11000,11000,0
20250103,152100,65546497670,11000,11000,11000,11000,0
20250103,152000,65546497670,11000,11000,11000,11000,0
20250103,151900,65546497670,11000,11020,11030,11000,8470
20250103,151800,65453182670,11020,11030,11050,11020,6653
20250103,151700,65379798490,11050,11020,11060,11020,12833
20250103,151600,65238104160,11020,11000,11030,10990,9547
20250103,151500,65132998190,11000,11000,11010,11000,2104
20250103,151400,65109846990,11000,11000,11010,10990,10968
20250103,151300,64989249030,11000,11020,11030,11000,6376
20250103,151200,64919076300,11010,11020,11020,11010,1259
20250103,151100,64905211760,11020,11030,11030,11010,2290
20250103,151000,64879975170,11030,11040,11040,11000,8025
20250103,150900,64791597590,11040,11050,11050,11040,3533
20250103,150800,64752577720,11060,11040,11060,11040,3213
20250103,150700,64717058330,11040,11040,11060,11040,3142
20250103,150600,64682347930,11040,11050,11050,11040,1827
20250103,150500,64662169680,11040,11050,11050,11040,1233
20250103,150400,64648552370,11050,11070,11070,11040,2570
20250103,150300,64620149050,11060,11080,11080,11060,6045
20250103,150200,64553264510,11080,11050,11110,11050,20137
20250103,150100,64329966150,11040,11030,11040,11030,7040
20250103,150000,64252279840,11030,11040,11050,11020,4994
20250103,145900,64197174320,11040,10980,11040,10980,14996
20250103,145800,64032163310,10980,11000,11000,10980,4786
20250103,145700,63979563960,11000,11000,11010,10990,6176
20250103,145600,63911663520,11000,10990,11010,10990,4356
20250103,145500,63863751210,10990,10990,11000,10990,1126
20250103,145400,63851375340,10990,10990,11010,10980,2836
20250103,145300,63820193200,10980,10990,11000,10980,2826
20250103,145200,63789150560,10990,11000,11010,10990,3860
20250103,145100,63746699500,11000,11000,11010,11000,2009
20250103,145000,63724598680,11000,11000,11010,11000,1538
20250103,144900,63707680650,11000,11000,11010,10990,966
20250103,144800,63697053170,11010,11030,11030,11000,3211
20250103,144700,63661703850,11020,11020,11030,11020,1092
20250103,144600,63649668930,11030,11040,11040,11030,739
20250103,144500,63641513930,11040,11020,11040,11010,6002
20250103,144400,63575347920,11010,11020,11030,11010,4680
20250103,144300,63523790280,11020,11020,11020,11010,994
20250103,144200,63512843920,11020,11020,11020,11010,3321
20250103,144100,63476272140,11020,11020,11030,11020,1946
20250103,144000,63454825860,11030,11030,11030,11020,3373
20250103,143900,63417631500,11020,11010,11030,11010,1623
20250103,143800,63399750160,11020,11050,11050,11000,3967
20250103,143700,63356070470,11050,11070,11080,11050,5644
20250103,143600,63293604020,11080,10990,11080,10990,8007
20250103,143500,63205190330,10990,10980,10990,10970,2266
20250103,143400,63180312150,10970,10970,10980,10960,4889
20250103,143300,63126699480,10970,11000,11000,10970,8403
20250103,143200,63034445780,10990,11000,11000,10990,2238
20250103,143100,63009830360,10990,11000,11000,10990,4353
20250103,143000,62961984990,11000,11020,11020,11000,2093
20250103,142900,62938960830,11010,11020,11030,11000,1645
20250103,142800,62920851710,11020,11040,11040,11020,474
20250103,142700,62915627770,11040,11010,11040,11000,1477
20250103,142600,62899353830,11010,11030,11030,11000,806
20250103,142500,62890481410,11030,11010,11030,11000,3057
20250103,142400,62856784930,11020,11030,11030,10990,2446
20250103,142300,62829875890,11030,10990,11030,10990,1302
20250103,142200,62815539210,10990,11000,11030,10980,8418
20250103,142100,62722971480,11010,11010,11010,11000,2892
20250103,142000,62691136190,11000,11030,11040,11000,3222
20250103,141900,62655637150,11030,11040,11050,11030,988
20250103,141800,62644727090,11050,11060,11060,11040,3400
20250103,141700,62607159240,11060,11070,11070,11050,1305
20250103,141600,62592718330,11070,11080,11080,11050,16258
20250103,141500,62412844610,11080,11070,11080,11060,8015
20250103,141400,62324137570,11060,11060,11080,11050,9272
20250103,141300,62221547160,11060,11050,11060,11040,5618
20250103,141200,62159426750,11030,11030,11040,11030,3566
20250103,141100,62120083400,11040,11050,11050,11030,376
20250103,141000,62115931330,11060,11050,11060,11040,2478
20250103,140900,62088548800,11060,11030,11060,11020,2932
20250103,140800,62056172320,11010,11010,11020,11010,3061
20250103,140700,62022454520,11010,11020,11030,11010,6364
20250103,140600,61952324070,11010,11010,11020,11000,3844
20250103,140500,61910003430,11010,11020,11020,11010,3780
20250103,140400,61868375060,11020,11020,11040,11020,3486
20250103,140300,61829940260,11030,11030,11040,11020,3988
20250103,140200,61785967070,11040,11030,11040,11030,546
20250103,140100,61779943520,11030,11040,11040,11030,1418
20250103,140000,61764300210,11040,11040,11050,11040,1413
20250103,135900,61748700560,11040,11040,11050,11030,961
20250103,135800,61738094610,11030,11060,11070,11030,4344
20250103,135700,61690055590,11060,11020,11060,11020,5089
20250103,135600,61633861220,11020,11040,11040,11010,677
20250103,135500,61626399530,11040,11030,11040,11030,2532
20250103,135400,61598447000,11030,11010,11050,11010,2222
20250103,135300,61573918770,11010,11020,11040,11000,5414
20250103,135200,61514248620,11030,11030,11040,11020,814
20250103,135100,61505273540,11020,11050,11050,11020,3438
20250103,135000,61467331350,11050,11050,11070,11040,4917
20250103,134900,61412968390,11050,11020,11050,11020,5229
20250103,134800,61355248590,11030,11020,11040,10990,8021
20250103,134700,61266821380,10990,11000,11020,10980,16315
20250103,134600,61087392090,11010,10950,11020,10950,2476
20250103,134500,61060189840,10920,10940,10960,10910,2033
20250103,134400,61037942960,10900,10950,10950,10900,21234
20250103,134300,60806153830,10950,10930,10950,10930,1962
20250103,134200,60784689150,10930,10950,10950,10900,2044
20250103,134100,60762387940,10950,10900,10960,10870,14525
20250103,134000,60604095500,10880,10870,10930,10860,18806
20250103,133900,60399335090,10870,10940,10940,10870,44322
20250103,133800,59915884640,10940,10970,10970,10940,60700
20250103,133700,59251166180,10980,11020,11030,10960,17478
20250103,133600,59059027070,11020,11010,11020,11000,4845
20250103,133500,59005664190,11010,10990,11010,10990,1653
20250103,133400,58987481480,10990,11010,11010,10990,4094
20250103,133300,58942448480,11000,11010,11020,11000,5904
20250103,133200,58877487470,11020,11030,11030,11020,1069
20250103,133100,58865707070,11030,11040,11040,11020,3895
20250103,133000,58822742890,11040,11050,11050,11040,1178
20250103,132900,58809733130,11050,11040,11060,11040,1952
20250103,132800,58788169190,11040,11050,11050,11040,2436
20250103,132700,58761266000,11060,11040,11080,11040,2125
20250103,132600,58737789660,11040,11010,11080,11010,2751
20250103,132500,58707393030,11010,11030,11040,11000,3600
20250103,132400,58667737960,11040,11030,11040,11030,2276
20250103,132300,58642621050,11030,11040,11050,11030,2897
20250103,132200,58610655470,11050,11050,11050,11040,2753
20250103,132100,58580237200,11060,11070,11070,11030,2112
20250103,132000,58556908380,11070,11070,11070,11060,4618
20250103,131900,58505809130,11060,11080,11090,11060,9499
20250103,131800,58400538080,11070,11020,11080,11010,11477
20250103,131700,58273733810,11020,11000,11020,11000,5820
20250103,131600,58209633990,11000,10980,11000,10980,2355
20250103,131500,58183747600,10990,10990,11000,10990,4858
20250103,131400,58130326510,10980,10980,10990,10970,1872
20250103,131300,58109763540,11000,10990,11000,10980,5142
20250103,131200,58053255610,10990,10980,10990,10980,1742
20250103,131100,58034126690,10980,10990,11000,10970,3196
20250103,131000,57999045200,10990,11000,11010,10990,2555
20250103,130900,57970947130,11000,11000,11010,11000,1874
20250103,130800,57950327370,11010,11020,11020,11010,778
20250103,130700,57941759950,11020,11020,11030,11020,2361
20250103,130600,57915733050,11020,11010,11020,11000,1550
20250103,130500,57898660890,11010,11030,11030,11000,3612
20250103,130400,57858879310,11030,11030,11050,11000,12251
20250103,130300,57723903340,11030,11010,11030,11000,4280
20250103,130200,57676739860,11010,11000,11010,10980,4401
20250103,130100,57628335740,11000,11010,11020,11000,4543
20250103,130000,57578330860,11010,11010,11030,11010,5019
20250103,125900,57523043850,11000,10980,11010,10980,3800
20250103,125800,57481257440,10990,10970,10990,10970,3273
20250103,125700,57445320560,10980,10970,10980,10960,412
20250103,125600,57440799590,10970,10980,10980,10960,4326
20250103,125500,57393351300,10980,10970,10980,10970,1365
20250103,125400,57378371020,10970,11000,11000,10970,4687
20250103,125300,57326851170,11000,11000,11020,10990,4504
20250103,125200,57277294380,10990,10960,10990,10960,13491
20250103,125100,57129136370,10960,10960,10960,10940,4048
20250103,125000,57084784840,10960,10950,10960,10950,1281
20250103,124900,57070752400,10950,10930,10950,10920,2464
20250103,124800,57043793570,10920,10930,10940,10920,4918
20250103,124700,56990048540,10930,10940,10950,10930,3437
20250103,124600,56952480780,10940,10950,10950,10940,2404
20250103,124500,56926170320,10950,10940,10950,10930,2064
20250103,124400,56903604200,10950,10950,10950,10940,2874
20250103,124300,56872161570,10950,10960,10960,10950,189
20250103,124200,56870091170,10960,10950,10960,10950,277
20250103,124100,56867055720,10940,10960,10960,10940,4525
20250103,124000,56817507250,10960,10960,10960,10950,531
20250103,123900,56811688470,10960,10950,10960,10950,867
20250103,123800,56802186770,10950,10950,10950,10930,21866
20250103,123700,56562804220,10950,10950,10970,10950,13305
20250103,123600,56417091710,10940,10950,10960,10940,2900
20250103,123500,56385350980,10950,10960,10960,10950,473
20250103,123400,56380167100,10960,10950,10960,10950,2223
20250103,123300,56355810230,10950,10950,10960,10950,230
20250103,123200,56353290710,10950,10940,10950,10940,4089
20250103,123100,56308529680,10940,10950,10960,10940,1511
20250103,123000,56291981650,10950,10960,10960,10950,2120
20250103,122900,56268762640,10950,10950,10960,10940,2250
20250103,122800,56244125380,10950,10950,10950,10940,4331
20250103,122700,56196731660,10940,10950,10950,10940,2562
20250103,122600,56168699740,10950,10960,10960,10940,6557
20250103,122500,56096911770,10960,10990,10990,10960,7850
20250103,122400,56010687160,10990,10980,10990,10980,3955
20250103,122300,55967242030,10980,10980,10990,10970,3238
20250103,122200,55931690120,10980,10960,10980,10960,4391
20250103,122100,55883519320,10970,10950,10970,10950,779
20250103,122000,55874982500,10970,10970,10970,10950,9822
20250103,121900,55767347410,10970,10960,10980,10960,883
20250103,121800,55757664700,10970,10970,10980,10960,2490
20250103,121700,55730349750,10970,10980,10980,10970,2044
20250103,121600,55707912510,10980,10950,10980,10950,2405
20250103,121500,55681559340,10950,10930,10950,10930,2528
20250103,121400,55653905150,10930,10940,10940,10930,2045
20250103,121300,55631545560,10930,10940,10950,10930,1335
20250103,121200,55616942500,10940,10960,10960,10930,2474
20250103,121100,55589864380,10960,10960,10970,10950,1724
20250103,121000,55570965770,10960,10970,10970,10960,4830
20250103,120900,55518015920,10970,10950,10970,10950,4618
20250103,120800,55467417640,10950,10930,10950,10930,3464
20250103,120700,55429506290,10930,10930,10940,10920,1632
20250103,120600,55411658980,10920,10910,10930,10910,1293
20250103,120500,55397534170,10910,10910,10910,10900,3515
20250103,120400,55359209860,10910,10890,10910,10880,1888
20250103,120300,55338645380,10880,10880,10890,10870,2869
20250103,120200,55307434330,10880,10880,10890,10880,1384
20250103,120100,55292375070,10870,10870,10880,10870,3932
20250103,120000,55249617490,10870,10870,10880,10870,1152
20250103,115900,55237092450,10880,10880,10880,10870,4322
20250103,115800,55190099530,10880,10890,10890,10880,3283
20250103,115700,55154374760,10890,10890,10900,10890,3247
20250103,115600,55119011010,10900,10890,10900,10890,1701
20250103,115500,55100480900,10900,10890,10900,10890,1637
20250103,115400,55082647010,10900,10920,10920,10900,4731
20250103,115300,55031061910,10900,10920,10930,10900,6022
20250103,115200,54965361620,10930,10920,10930,10910,1721
20250103,115100,54946570830,10930,10920,10930,10910,4679
20250103,115000,54895481370,10920,10920,10940,10920,4015
20250103,114900,54851615960,10920,10970,10970,10920,10039
20250103,114800,54741721560,10970,10980,10990,10970,3313
20250103,114700,54705346360,10980,10970,10980,10960,4596
20250103,114600,54654922600,10980,10990,11010,10980,5569
20250103,114500,54593735920,10990,10990,10990,10980,4649
20250103,114400,54542657980,10990,10990,11000,10980,11038
20250103,114300,54421290170,10990,10990,10990,10960,6226
20250103,114200,54352971620,10980,10930,10980,10920,11773
20250103,114100,54224062970,10930,10940,10940,10920,4275
20250103,114000,54177344160,10940,10920,10940,10900,5688
20250103,113900,54115245000,10940,10900,10940,10880,6744
20250103,113800,54041757560,10910,10950,10960,10900,9380
20250103,113700,53939363580,10940,10970,10970,10940,7223
20250103,113600,53860252320,10960,10970,10980,10960,11361
20250103,113500,53735674130,10980,10960,10990,10950,12401
20250103,113400,53599573210,10950,10960,10960,10940,3860
20250103,113300,53557309880,10950,10950,10950,10920,9958
20250103,113200,53448410950,10950,10960,10970,10920,10840
20250103,113100,53329871770,10960,10960,10980,10920,35270
20250103,113000,52943440380,10960,10880,10970,10850,22864
20250103,112900,52693672530,10880,10870,10890,10860,8452
20250103,112800,52601742700,10880,10890,10900,10870,15285
20250103,112700,52435311640,10890,10850,10890,10840,9799
20250103,112600,52328815880,10840,10790,10850,10790,9865
20250103,112500,52221971620,10790,10790,10790,10780,1966
20250103,112400,52200759580,10780,10800,10800,10780,2798
20250103,112300,52170565700,10810,10800,10810,10790,2375
20250103,112200,52144907570,10800,10790,10800,10780,3086
20250103,112100,52111592960,10790,10800,10800,10780,2944
20250103,112000,52079831080,10800,10760,10820,10750,6616
20250103,111900,52008483240,10760,10740,10770,10740,5147
20250103,111800,51953132180,10740,10730,10740,10730,2106
20250103,111700,51930524340,10730,10740,10750,10730,2969
20250103,111600,51898650280,10740,10750,10770,10740,11222
20250103,111500,51778104110,10760,10780,10780,10750,12597
20250103,111400,51642601640,10780,10790,10790,10780,2556
20250103,111300,51615044640,10790,10780,10790,10770,1693
20250103,111200,51596791120,10780,10780,10790,10780,1202
20250103,111100,51583828220,10780,10780,10790,10780,3924
20250103,111000,51541515690,10790,10810,10810,10780,1471
20250103,110900,51525639120,10810,10780,10810,10780,2717
20250103,110800,51496305740,10790,10810,10810,10770,8227
20250103,110700,51407577740,10790,10790,10810,10770,5027
20250103,110600,51353375170,10770,10820,10820,10770,11390
20250103,110500,51230381520,10830,10780,10830,10770,9808
20250103,110400,51124340940,10780,10750,10780,10740,3337
20250103,110300,51088414930,10750,10740,10750,10720,2169
20250103,110200,51065125970,10710,10720,10720,10710,4808
20250103,110100,51013605800,10710,10750,10750,10700,8461
20250103,110000,50922872530,10750,10760,10760,10740,5430
20250103,105900,50864500220,10760,10720,10770,10720,4369
20250103,105800,50817529970,10720,10660,10730,10650,12345
20250103,105700,50685644760,10660,10680,10690,10660,12740
20250103,105600,50549758870,10680,10690,10690,10680,6239
20250103,105500,50483118990,10690,10680,10700,10680,9418
20250103,105400,50382498350,10690,10680,10700,10680,6913
20250103,105300,50308620900,10690,10690,10700,10670,19278
20250103,105200,50102798850,10700,10710,10730,10690,11618
20250103,105100,49978400830,10700,10680,10710,10670,12311
20250103,105000,49846775650,10680,10700,10710,10680,5763
20250103,104900,49785175050,10700,10710,10730,10680,9443
20250103,104800,49684131910,10710,10780,10780,10710,11126
20250103,104700,49564624960,10780,10800,10810,10760,6016
20250103,104600,49499726940,10800,10770,10800,10760,5210
20250103,104500,49443587750,10780,10800,10810,10770,11051
20250103,104400,49324382870,10800,10740,10800,10740,17705
20250103,104300,49133655080,10740,10680,10750,10670,25288
20250103,104200,48863131230,10680,10710,10720,10660,38399
20250103,104100,48452749030,10720,10780,10800,10710,45383
20250103,104000,47964526510,10780,10840,10840,10780,15302
20250103,103900,47799237400,10840,10890,10890,10820,10784
20250103,103800,47682269620,10890,10890,10890,10850,8439
20250103,103700,47590584900,10890,10840,10890,10830,8809
20250103,103600,47495078730,10840,10880,10890,10830,11978
20250103,103500,47365068240,10870,10830,10880,10830,10728
20250103,103400,47248680100,10830,10800,10840,10790,11748
20250103,103300,47121636730,10810,10880,10890,10790,54814
20250103,103200,46528482600,10880,10910,10910,10880,16214
20250103,103100,46351850190,10910,10920,10920,10890,21251
20250103,103000,46120153000,10920,10940,10950,10910,16403
20250103,102900,45940892820,10940,10980,10990,10940,13888
20250103,102800,45788704770,10980,11010,11010,10970,14092
20250103,102700,45633891520,11010,11030,11030,11000,4414
20250103,102600,45585278760,11020,11010,11030,11000,5374
20250103,102500,45526120420,11010,11020,11030,11000,3541
20250103,102400,45487113450,11020,11000,11030,10990,4512
20250103,102300,45437460840,11000,11000,11000,10980,3372
20250103,102200,45400406220,11000,10980,11000,10970,4503
20250103,102100,45350928260,10980,10950,10990,10950,6272
20250103,102000,45282129980,10960,10990,10990,10950,10746
20250103,101900,45164284630,10980,11000,11000,10980,5342
20250103,101800,45105587070,11000,10990,11000,10980,3712
20250103,101700,45064803290,10980,10970,11000,10960,6636
20250103,101600,44991922450,10970,11000,11010,10970,20349
20250103,101500,44768271630,11000,11020,11030,11000,11735
20250103,101400,44639019230,11020,11020,11050,11020,5714
20250103,101300,44576012260,11020,11070,11070,11020,9946
20250103,101200,44466235050,11050,11070,11090,11050,18928
20250103,101100,44256702610,11070,11040,11070,11040,14979
20250103,101000,44091051310,11040,11020,11050,11020,5989
20250103,100900,44024927350,11020,11030,11030,11000,14192
20250103,100800,43868547250,11030,10960,11040,10950,9938
20250103,100700,43759269980,10960,10890,10980,10880,17123
20250103,100600,43572391940,10880,10970,10980,10880,61783
20250103,100500,42898006290,10970,10970,10980,10940,14374
20250103,100400,42740449970,10980,10980,10990,10940,45035
20250103,100300,42247024420,10980,11050,11060,10980,29492
20250103,100200,41922381280,11040,11030,11050,11030,11944
20250103,100100,41790496060,11030,11060,11080,11030,15320
20250103,100000,41621159820,11050,11000,11060,11000,11512
20250103,095900,41494288610,11000,10990,11020,10980,25024
20250103,095800,41219085400,10990,10980,11030,10970,27463
20250103,095700,40917022010,10970,11020,11030,10970,71192
20250103,095600,40134080340,11020,11090,11090,11020,52619
20250103,095500,39552906180,11090,11110,11120,11070,25270
20250103,095400,39272610490,11110,11140,11160,11110,19800
20250103,095300,39052057020,11140,11080,11170,11060,42896
20250103,095200,38575981730,11080,11130,11140,11070,49604
20250103,095100,38025039910,11130,11160,11170,11120,46071
20250103,095000,37511741090,11160,11250,11250,11160,37617
20250103,094900,37090442160,11240,11290,11310,11230,29732
20250103,094800,36755505710,11290,11320,11340,11290,15908
20250103,094700,36575589920,11310,11270,11340,11260,13708
20250103,094600,36420925380,11270,11260,11280,11230,13830
20250103,094500,36265243610,11260,11210,11280,11200,16098
20250103,094400,36084561610,11210,11220,11240,11200,37097
20250103,094300,35668559420,11220,11310,11310,11220,35029
20250103,094200,35274084280,11310,11270,11320,11270,28693
20250103,094100,34950183020,11270,11320,11320,11210,74748
20250103,094000,34108915380,11310,11480,11490,11300,56140
20250103,093900,33469019910,11490,11470,11500,11460,22745
20250103,093800,33207853500,11470,11460,11470,11450,11432
20250103,093700,33076807960,11450,11440,11470,11420,23473
20250103,093600,32808356090,11420,11460,11480,11400,49274
20250103,093500,32245160530,11480,11520,11520,11420,62141
20250103,093400,31532587310,11520,11510,11570,11490,48139
20250103,093300,30977695180,11510,11640,11650,11480,65134
20250103,093200,30225593920,11640,11690,11730,11630,62899
20250103,093100,29492258480,11690,11830,11830,11620,86704
20250103,093000,28476801130,11830,11880,11900,11820,31638
20250103,092900,28101812320,11880,11840,11910,11830,52556
20250103,092800,27477737500,11840,11820,11880,11810,43812
20250103,092700,26958931570,11820,11860,11930,11780,96759
20250103,092600,25812403790,11860,11940,11960,11800,102934
20250103,092500,24590306080,11920,12160,12180,11840,146846
20250103,092400,22824819220,12150,12180,12300,12150,111709
20250103,092300,21459247360,12190,12290,12320,12100,139884
20250103,092200,19751545640,12290,12070,12400,12040,213829
20250103,092100,17132455440,12080,11940,12230,11920,268959
20250103,092000,13873899400,11940,11880,11940,11770,153106
20250103,091900,12062016590,11880,11390,11900,11370,189910
20250103,091800,9840630230,11380,11420,11480,11340,104753
20250103,091700,8644028690,11420,11300,11430,11280,73436
20250103,091600,7808925360,11280,11150,11300,11140,31396
20250103,091500,7456202330,11130,11200,11200,11100,29420
20250103,091400,7128481400,11200,11200,11300,11130,40960
20250103,091300,6668647270,11200,11140,11200,11100,36268
20250103,091200,6264861150,11140,11140,11180,11110,16355
20250103,091100,6082663270,11130,11140,11140,11100,27821
20250103,091000,5773397940,11140,11160,11180,11130,12367
20250103,090900,5635499260,11180,11130,11180,11130,20124
20250103,090800,5410985000,11120,11170,11180,11100,23982
20250103,090700,5143917260,11150,11120,11200,11100,31634
20250103,090600,4790651460,11120,11030,11120,11020,31065
20250103,090500,4447141980,11050,11220,11230,11030,41977
20250103,090400,3980459380,11220,11130,11230,11130,32978
20250103,090300,3611715090,11130,11150,11150,11050,37062
20250103,090200,3200195930,11150,11020,11200,11020,36645
20250103,090100,2792057640,11020,11250,11270,11010,69621
20250103,090000,2018212670,11280,11420,11460,11180,158795