stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,211700,11207523030,7930,7930,7930,7930,25523
20250102,211600,11207523030,7930,7930,7930,7930,0
20250102,211500,11207523030,7930,7930,7930,7930,0
20250102,211400,11207523030,7930,7930,7930,7930,0
20250102,211300,11207523030,7930,7930,7930,7930,0
20250102,211200,11207523030,7930,7930,7930,7930,0
20250102,211100,11207523030,7930,7930,7930,7930,0
20250102,211000,11207523030,7930,7930,7930,7930,0
20250102,210900,11207523030,7930,7930,7930,7930,0
20250102,210800,11207523030,7930,7930,7930,7930,0
20250102,210700,11207523030,7930,7930,7930,7930,0
20250102,210600,11207523030,7930,7930,7930,7930,0
20250102,210500,11207523030,7930,7930,7930,7930,0
20250102,210400,11207523030,7930,7930,7930,7930,0
20250102,210300,11207523030,7930,7930,7930,7930,0
20250102,210200,11207523030,7930,7930,7930,7930,0
20250102,210100,11207523030,7930,7930,7930,7930,0
20250102,210000,11207523030,7930,7930,7930,7930,0
20250102,205900,11207523030,7930,7930,7930,7930,0
20250102,205800,11207523030,7930,7930,7930,7930,0
20250102,205700,11207523030,7930,7930,7930,7930,0
20250102,205600,11207523030,7930,7930,7930,7930,0
20250102,205500,11207523030,7930,7930,7930,7930,0
20250102,205400,11207523030,7930,7930,7930,7930,0
20250102,205300,11207523030,7930,7930,7930,7930,0
20250102,205200,11207523030,7930,7930,7930,7930,0
20250102,205100,11207523030,7930,7930,7930,7930,0
20250102,205000,11207523030,7930,7930,7930,7930,0
20250102,204900,11207523030,7930,7930,7930,7930,0
20250102,204800,11207523030,7930,7930,7930,7930,0
20250102,204700,11207523030,7930,7930,7930,7930,25523
20250102,204600,11207523030,7930,7930,7930,7930,0
20250102,204500,11207523030,7930,7930,7930,7930,0
20250102,204400,11207523030,7930,7930,7930,7930,0
20250102,204300,11207523030,7930,7930,7930,7930,0
20250102,204200,11207523030,7930,7930,7930,7930,0
20250102,204100,11207523030,7930,7930,7930,7930,0
20250102,204000,11207523030,7930,7930,7930,7930,0
20250102,203900,11207523030,7930,7930,7930,7930,0
20250102,203800,11207523030,7930,7930,7930,7930,0
20250102,203700,11207523030,7930,7930,7930,7930,0
20250102,203600,11207523030,7930,7930,7930,7930,0
20250102,203500,11207523030,7930,7930,7930,7930,0
20250102,203400,11207523030,7930,7930,7930,7930,0
20250102,203300,11207523030,7930,7930,7930,7930,0
20250102,203200,11207523030,7930,7930,7930,7930,0
20250102,203100,11207523030,7930,7930,7930,7930,0
20250102,203000,11207523030,7930,7930,7930,7930,0
20250102,202900,11207523030,7930,7930,7930,7930,0
20250102,202800,11207523030,7930,7930,7930,7930,0
20250102,202700,11207523030,7930,7930,7930,7930,0
20250102,202600,11207523030,7930,7930,7930,7930,0
20250102,202500,11207523030,7930,7930,7930,7930,0
20250102,202400,11207523030,7930,7930,7930,7930,0
20250102,202300,11207523030,7930,7930,7930,7930,0
20250102,202200,11207523030,7930,7930,7930,7930,0
20250102,202100,11207523030,7930,7930,7930,7930,0
20250102,202000,11207523030,7930,7930,7930,7930,0
20250102,201900,11207523030,7930,7930,7930,7930,0
20250102,201800,11207523030,7930,7930,7930,7930,0
20250102,201700,11207523030,7930,7930,7930,7930,25523
20250102,201600,11207523030,7930,7930,7930,7930,0
20250102,201500,11207523030,7930,7930,7930,7930,0
20250102,201400,11207523030,7930,7930,7930,7930,0
20250102,201300,11207523030,7930,7930,7930,7930,0
20250102,201200,11207523030,7930,7930,7930,7930,0
20250102,201100,11207523030,7930,7930,7930,7930,0
20250102,201000,11207523030,7930,7930,7930,7930,0
20250102,200900,11207523030,7930,7930,7930,7930,0
20250102,200800,11207523030,7930,7930,7930,7930,0
20250102,200700,11207523030,7930,7930,7930,7930,0
20250102,200600,11207523030,7930,7930,7930,7930,0
20250102,200500,11207523030,7930,7930,7930,7930,0
20250102,200400,11207523030,7930,7930,7930,7930,0
20250102,200300,11207523030,7930,7930,7930,7930,0
20250102,200200,11207523030,7930,7930,7930,7930,0
20250102,200100,11207523030,7930,7930,7930,7930,0
20250102,200000,11207523030,7930,7930,7930,7930,0
20250102,195900,11207523030,7930,7930,7930,7930,0
20250102,195800,11207523030,7930,7930,7930,7930,0
20250102,195700,11207523030,7930,7930,7930,7930,0
20250102,195600,11207523030,7930,7930,7930,7930,0
20250102,195500,11207523030,7930,7930,7930,7930,0
20250102,195400,11207523030,7930,7930,7930,7930,0
20250102,195300,11207523030,7930,7930,7930,7930,0
20250102,195200,11207523030,7930,7930,7930,7930,0
20250102,195100,11207523030,7930,7930,7930,7930,0
20250102,195000,11207523030,7930,7930,7930,7930,0
20250102,194900,11207523030,7930,7930,7930,7930,0
20250102,194800,11207523030,7930,7930,7930,7930,0
20250102,194700,11207523030,7930,7930,7930,7930,25523
20250102,194600,11207523030,7930,7930,7930,7930,0
20250102,194500,11207523030,7930,7930,7930,7930,0
20250102,194400,11207523030,7930,7930,7930,7930,0
20250102,194300,11207523030,7930,7930,7930,7930,0
20250102,194200,11207523030,7930,7930,7930,7930,0
20250102,194100,11207523030,7930,7930,7930,7930,0
20250102,194000,11207523030,7930,7930,7930,7930,0
20250102,193900,11207523030,7930,7930,7930,7930,0
20250102,193800,11207523030,7930,7930,7930,7930,0
20250102,193700,11207523030,7930,7930,7930,7930,0
20250102,193600,11207523030,7930,7930,7930,7930,0
20250102,193500,11207523030,7930,7930,7930,7930,0
20250102,193400,11207523030,7930,7930,7930,7930,0
20250102,193300,11207523030,7930,7930,7930,7930,0
20250102,193200,11207523030,7930,7930,7930,7930,0
20250102,193100,11207523030,7930,7930,7930,7930,0
20250102,193000,11207523030,7930,7930,7930,7930,0
20250102,192900,11207523030,7930,7930,7930,7930,0
20250102,192800,11207523030,7930,7930,7930,7930,0
20250102,192700,11207523030,7930,7930,7930,7930,0
20250102,192600,11207523030,7930,7930,7930,7930,0
20250102,192500,11207523030,7930,7930,7930,7930,0
20250102,192400,11207523030,7930,7930,7930,7930,0
20250102,192300,11207523030,7930,7930,7930,7930,0
20250102,192200,11207523030,7930,7930,7930,7930,0
20250102,192100,11207523030,7930,7930,7930,7930,0
20250102,192000,11207523030,7930,7930,7930,7930,0
20250102,191900,11207523030,7930,7930,7930,7930,0
20250102,191800,11207523030,7930,7930,7930,7930,0
20250102,191700,11207523030,7930,7930,7930,7930,25523
20250102,191600,11207523030,7930,7930,7930,7930,0
20250102,191500,11207523030,7930,7930,7930,7930,0
20250102,191400,11207523030,7930,7930,7930,7930,0
20250102,191300,11207523030,7930,7930,7930,7930,0
20250102,191200,11207523030,7930,7930,7930,7930,0
20250102,191100,11207523030,7930,7930,7930,7930,0
20250102,191000,11207523030,7930,7930,7930,7930,0
20250102,190900,11207523030,7930,7930,7930,7930,0
20250102,190800,11207523030,7930,7930,7930,7930,0
20250102,190700,11207523030,7930,7930,7930,7930,0
20250102,190600,11207523030,7930,7930,7930,7930,0
20250102,190500,11207523030,7930,7930,7930,7930,0
20250102,190400,11207523030,7930,7930,7930,7930,0
20250102,190300,11207523030,7930,7930,7930,7930,0
20250102,190200,11207523030,7930,7930,7930,7930,0
20250102,190100,11207523030,7930,7930,7930,7930,0
20250102,190000,11207523030,7930,7930,7930,7930,0
20250102,185900,11207523030,7930,7930,7930,7930,0
20250102,185800,11207523030,7930,7930,7930,7930,0
20250102,185700,11207523030,7930,7930,7930,7930,0
20250102,185600,11207523030,7930,7930,7930,7930,0
20250102,185500,11207523030,7930,7930,7930,7930,0
20250102,185400,11207523030,7930,7930,7930,7930,0
20250102,185300,11207523030,7930,7930,7930,7930,0
20250102,185200,11207523030,7930,7930,7930,7930,0
20250102,185100,11207523030,7930,7930,7930,7930,0
20250102,185000,11207523030,7930,7930,7930,7930,0
20250102,184900,11207523030,7930,7930,7930,7930,0
20250102,184800,11207523030,7930,7930,7930,7930,0
20250102,184700,11207523030,7930,7930,7930,7930,25523
20250102,184600,11207523030,7930,7930,7930,7930,0
20250102,184500,11207523030,7930,7930,7930,7930,0
20250102,184400,11207523030,7930,7930,7930,7930,0
20250102,184300,11207523030,7930,7930,7930,7930,0
20250102,184200,11207523030,7930,7930,7930,7930,0
20250102,184100,11207523030,7930,7930,7930,7930,0
20250102,184000,11207523030,7930,7930,7930,7930,0
20250102,183900,11207523030,7930,7930,7930,7930,0
20250102,183800,11207523030,7930,7930,7930,7930,0
20250102,183700,11207523030,7930,7930,7930,7930,0
20250102,183600,11207523030,7930,7930,7930,7930,0
20250102,183500,11207523030,7930,7930,7930,7930,0
20250102,183400,11207523030,7930,7930,7930,7930,0
20250102,183300,11207523030,7930,7930,7930,7930,0
20250102,183200,11207523030,7930,7930,7930,7930,0
20250102,183100,11207523030,7930,7930,7930,7930,0
20250102,183000,11207523030,7930,7930,7930,7930,0
20250102,182900,11207523030,7930,7930,7930,7930,0
20250102,182800,11207523030,7930,7930,7930,7930,0
20250102,182700,11207523030,7930,7930,7930,7930,0
20250102,182600,11207523030,7930,7930,7930,7930,0
20250102,182500,11207523030,7930,7930,7930,7930,0
20250102,182400,11207523030,7930,7930,7930,7930,0
20250102,182300,11207523030,7930,7930,7930,7930,0
20250102,182200,11207523030,7930,7930,7930,7930,0
20250102,182100,11207523030,7930,7930,7930,7930,0
20250102,182000,11207523030,7930,7930,7930,7930,0
20250102,181900,11207523030,7930,7930,7930,7930,0
20250102,181800,11207523030,7930,7930,7930,7930,0
20250102,181700,11207523030,7930,7930,7930,7930,25523
20250102,181600,11207523030,7930,7930,7930,7930,0
20250102,181500,11207523030,7930,7930,7930,7930,0
20250102,181400,11207523030,7930,7930,7930,7930,0
20250102,181300,11207523030,7930,7930,7930,7930,0
20250102,181200,11207523030,7930,7930,7930,7930,0
20250102,181100,11207523030,7930,7930,7930,7930,0
20250102,181000,11207523030,7930,7930,7930,7930,0
20250102,180900,11207523030,7930,7930,7930,7930,0
20250102,180800,11207523030,7930,7930,7930,7930,0
20250102,180700,11207523030,7930,7930,7930,7930,0
20250102,180600,11207523030,7930,7930,7930,7930,0
20250102,180500,11207523030,7930,7930,7930,7930,0
20250102,180400,11207523030,7930,7930,7930,7930,0
20250102,180300,11207523030,7930,7930,7930,7930,0
20250102,180200,11207523030,7930,7930,7930,7930,0
20250102,180100,11207523030,7930,7930,7930,7930,0
20250102,180000,11207523030,7930,7930,7930,7930,0
20250102,175900,11207523030,7930,7930,7930,7930,0
20250102,175800,11207523030,7930,7930,7930,7930,0
20250102,175700,11207523030,7930,7930,7930,7930,0
20250102,175600,11207523030,7930,7930,7930,7930,0
20250102,175500,11207523030,7930,7930,7930,7930,0
20250102,175400,11207523030,7930,7930,7930,7930,0
20250102,175300,11207523030,7930,7930,7930,7930,0
20250102,175200,11207523030,7930,7930,7930,7930,0
20250102,175100,11207523030,7930,7930,7930,7930,0
20250102,175000,11207523030,7930,7930,7930,7930,0
20250102,174900,11207523030,7930,7930,7930,7930,0
20250102,174800,11207523030,7930,7930,7930,7930,0
20250102,174700,11207523030,7930,7930,7930,7930,25523
20250102,174600,11207523030,7930,7930,7930,7930,0
20250102,174500,11207523030,7930,7930,7930,7930,0
20250102,174400,11207523030,7930,7930,7930,7930,0
20250102,174300,11207523030,7930,7930,7930,7930,0
20250102,174200,11207523030,7930,7930,7930,7930,0
20250102,174100,11207523030,7930,7930,7930,7930,0
20250102,174000,11207523030,7930,7930,7930,7930,0
20250102,173900,11207523030,7930,7930,7930,7930,0
20250102,173800,11207523030,7930,7930,7930,7930,0
20250102,173700,11207523030,7930,7930,7930,7930,0
20250102,173600,11207523030,7930,7930,7930,7930,0
20250102,173500,11207523030,7930,7930,7930,7930,0
20250102,173400,11207523030,7930,7930,7930,7930,0
20250102,173300,11207523030,7930,7930,7930,7930,0
20250102,173200,11207523030,7930,7930,7930,7930,0
20250102,173100,11207523030,7930,7930,7930,7930,0
20250102,173000,11207523030,7930,7930,7930,7930,0
20250102,172900,11207523030,7930,7930,7930,7930,0
20250102,172800,11207523030,7930,7930,7930,7930,0
20250102,172700,11207523030,7930,7930,7930,7930,0
20250102,172600,11207523030,7930,7930,7930,7930,0
20250102,172500,11207523030,7930,7930,7930,7930,0
20250102,172400,11207523030,7930,7930,7930,7930,0
20250102,172300,11207523030,7930,7930,7930,7930,0
20250102,172200,11207523030,7930,7930,7930,7930,0
20250102,172100,11207523030,7930,7930,7930,7930,0
20250102,172000,11207523030,7930,7930,7930,7930,0
20250102,171900,11207523030,7930,7930,7930,7930,0
20250102,171800,11207523030,7930,7930,7930,7930,0
20250102,171700,11207523030,7930,7930,7930,7930,25523
20250102,171600,11207523030,7930,7930,7930,7930,0
20250102,171500,11207523030,7930,7930,7930,7930,0
20250102,171400,11207523030,7930,7930,7930,7930,0
20250102,171300,11207523030,7930,7930,7930,7930,0
20250102,171200,11207523030,7930,7930,7930,7930,0
20250102,171100,11207523030,7930,7930,7930,7930,0
20250102,171000,11207523030,7930,7930,7930,7930,0
20250102,170900,11207523030,7930,7930,7930,7930,0
20250102,170800,11207523030,7930,7930,7930,7930,0
20250102,170700,11207523030,7930,7930,7930,7930,0
20250102,170600,11207523030,7930,7930,7930,7930,0
20250102,170500,11207523030,7930,7930,7930,7930,0
20250102,170400,11207523030,7930,7930,7930,7930,0
20250102,170300,11207523030,7930,7930,7930,7930,0
20250102,170200,11207523030,7930,7930,7930,7930,0
20250102,170100,11207523030,7930,7930,7930,7930,0
20250102,170000,11207523030,7930,7930,7930,7930,0
20250102,165900,11207523030,7930,7930,7930,7930,0
20250102,165800,11207523030,7930,7930,7930,7930,0
20250102,165700,11207523030,7930,7930,7930,7930,0
20250102,165600,11207523030,7930,7930,7930,7930,0
20250102,165500,11207523030,7930,7930,7930,7930,0
20250102,165400,11207523030,7930,7930,7930,7930,0
20250102,165300,11207523030,7930,7930,7930,7930,0
20250102,165200,11207523030,7930,7930,7930,7930,0
20250102,165100,11207523030,7930,7930,7930,7930,0
20250102,165000,11207523030,7930,7930,7930,7930,0
20250102,164900,11207523030,7930,7930,7930,7930,0
20250102,164800,11207523030,7930,7930,7930,7930,0
20250102,164700,11207523030,7930,7930,7930,7930,25523
20250102,164600,11207523030,7930,7930,7930,7930,0
20250102,164500,11207523030,7930,7930,7930,7930,0
20250102,164400,11207523030,7930,7930,7930,7930,0
20250102,164300,11207523030,7930,7930,7930,7930,0
20250102,164200,11207523030,7930,7930,7930,7930,0
20250102,164100,11207523030,7930,7930,7930,7930,0
20250102,164000,11207523030,7930,7930,7930,7930,0
20250102,163900,11207523030,7930,7930,7930,7930,0
20250102,163800,11207523030,7930,7930,7930,7930,0
20250102,163700,11207523030,7930,7930,7930,7930,0
20250102,163600,11207523030,7930,7930,7930,7930,0
20250102,163500,11207523030,7930,7930,7930,7930,0
20250102,163400,11207523030,7930,7930,7930,7930,0
20250102,163300,11207523030,7930,7930,7930,7930,0
20250102,163200,11207523030,7930,7930,7930,7930,0
20250102,163100,11207523030,7930,7930,7930,7930,0
20250102,163000,11207523030,7930,7930,7930,7930,0
20250102,162900,11207523030,7930,7930,7930,7930,0
20250102,162800,11207523030,7930,7930,7930,7930,0
20250102,162700,11207523030,7930,7930,7930,7930,0
20250102,162600,11207523030,7930,7930,7930,7930,0
20250102,162500,11207523030,7930,7930,7930,7930,0
20250102,162400,11207523030,7930,7930,7930,7930,0
20250102,162300,11207523030,7930,7930,7930,7930,0
20250102,162200,11207523030,7930,7930,7930,7930,0
20250102,162100,11207523030,7930,7930,7930,7930,0
20250102,162000,11207523030,7930,7930,7930,7930,0
20250102,161900,11207523030,7930,7930,7930,7930,0
20250102,161800,11207523030,7930,7930,7930,7930,0
20250102,161700,11207523030,7930,7930,7930,7930,25523
20250102,161600,11207523030,7930,7930,7930,7930,0
20250102,161500,11207523030,7930,7930,7930,7930,0
20250102,161400,11207523030,7930,7930,7930,7930,0
20250102,161300,11207523030,7930,7930,7930,7930,0
20250102,161200,11207523030,7930,7930,7930,7930,0
20250102,161100,11207523030,7930,7930,7930,7930,0
20250102,161000,11207523030,7930,7930,7930,7930,0
20250102,160900,11207523030,7930,7930,7930,7930,0
20250102,160800,11207523030,7930,7930,7930,7930,0
20250102,160700,11207523030,7930,7930,7930,7930,0
20250102,160600,11207523030,7930,7930,7930,7930,0
20250102,160500,11207523030,7930,7930,7930,7930,0
20250102,160400,11207523030,7930,7930,7930,7930,0
20250102,160300,11207523030,7930,7930,7930,7930,0
20250102,160200,11207523030,7930,7930,7930,7930,0
20250102,160100,11207523030,7930,7930,7930,7930,0
20250102,160000,11207523030,7930,7930,7930,7930,0
20250102,155900,11207523030,7930,7930,7930,7930,0
20250102,155800,11207523030,7930,7930,7930,7930,0
20250102,155700,11207523030,7930,7930,7930,7930,0
20250102,155600,11207523030,7930,7930,7930,7930,0
20250102,155500,11207523030,7930,7930,7930,7930,0
20250102,155400,11207523030,7930,7930,7930,7930,0
20250102,155300,11207523030,7930,7930,7930,7930,0
20250102,155200,11207523030,7930,7930,7930,7930,0
20250102,155100,11207523030,7930,7930,7930,7930,0
20250102,155000,11207523030,7930,7930,7930,7930,0
20250102,154900,11207523030,7930,7930,7930,7930,0
20250102,154800,11207523030,7930,7930,7930,7930,0
20250102,154700,11207523030,7930,7930,7930,7930,25523
20250102,154600,11207523030,7930,7930,7930,7930,0
20250102,154500,11207523030,7930,7930,7930,7930,0
20250102,154400,11207523030,7930,7930,7930,7930,0
20250102,154300,11207523030,7930,7930,7930,7930,0
20250102,154200,11207523030,7930,7930,7930,7930,0
20250102,154100,11207523030,7930,7930,7930,7930,0
20250102,154000,11207523030,7930,7930,7930,7930,0
20250102,153900,11207523030,7930,7930,7930,7930,0
20250102,153800,11207523030,7930,7930,7930,7930,0
20250102,153700,11207523030,7930,7930,7930,7930,0
20250102,153600,11207523030,7930,7930,7930,7930,0
20250102,153500,11207523030,7930,7930,7930,7930,0
20250102,153400,11207523030,7930,7930,7930,7930,0
20250102,153300,11207523030,7930,7930,7930,7930,0
20250102,153200,11207523030,7930,7930,7930,7930,0
20250102,153100,11207523030,7930,7930,7930,7930,0
20250102,153000,11207523030,7930,7930,7930,7930,25523
20250102,152900,11005125640,7920,7920,7920,7920,0
20250102,152800,11005125640,7920,7920,7920,7920,0
20250102,152700,11005125640,7920,7920,7920,7920,0
20250102,152600,11005125640,7920,7920,7920,7920,0
20250102,152500,11005125640,7920,7920,7920,7920,0
20250102,152400,11005125640,7920,7920,7920,7920,0
20250102,152300,11005125640,7920,7920,7920,7920,0
20250102,152200,11005125640,7920,7920,7920,7920,0
20250102,152100,11005125640,7920,7920,7920,7920,0
20250102,152000,11005125640,7920,7920,7920,7920,0
20250102,151900,11005125640,7920,7910,7920,7910,6106
20250102,151800,10956809640,7920,7930,7930,7910,4093
20250102,151700,10924403400,7920,7930,7940,7910,10203
20250102,151600,10843547150,7930,7880,7940,7880,16833
20250102,151500,10710317790,7880,7870,7890,7870,3820
20250102,151400,10680217200,7880,7880,7890,7880,3186
20250102,151300,10655103530,7890,7890,7890,7880,3622
20250102,151200,10626535730,7890,7890,7890,7880,2297
20250102,151100,10608424060,7900,7890,7900,7890,922
20250102,151000,10601143120,7890,7910,7910,7880,1957
20250102,150900,10585697660,7910,7900,7910,7900,823
20250102,150800,10579193320,7910,7890,7910,7890,4120
20250102,150700,10546639330,7890,7890,7900,7890,1301
20250102,150600,10536366620,7890,7880,7900,7880,8533
20250102,150500,10469055670,7880,7880,7880,7870,2578
20250102,150400,10448744850,7870,7880,7880,7870,1810
20250102,150300,10434496870,7880,7880,7890,7870,2579
20250102,150200,10414176020,7880,7890,7890,7880,2517
20250102,150100,10394338350,7890,7890,7890,7870,930
20250102,150000,10387011860,7890,7890,7910,7880,8673
20250102,145900,10318612550,7900,7900,7900,7890,1429
20250102,145800,10307328950,7890,7910,7920,7890,4712
20250102,145700,10270098830,7920,7900,7920,7900,1647
20250102,145600,10257071260,7900,7900,7910,7890,3452
20250102,145500,10229807790,7900,7900,7900,7890,1553
20250102,145400,10217541340,7900,7900,7910,7890,875
20250102,145300,10210630090,7900,7910,7910,7900,2452
20250102,145200,10191252760,7910,7910,7920,7900,4483
20250102,145100,10155779080,7910,7890,7920,7880,3286
20250102,145000,10129807300,7900,7900,7900,7880,5950
20250102,144900,10082891980,7900,7900,7900,7880,6609
20250102,144800,10030749330,7910,7910,7920,7890,1737
20250102,144700,10017022470,7910,7900,7910,7890,5784
20250102,144600,9971328710,7900,7910,7910,7890,2858
20250102,144500,9948751790,7910,7920,7920,7910,3789
20250102,144400,9918779190,7910,7900,7920,7900,2347
20250102,144300,9900212800,7900,7890,7900,7890,3883
20250102,144200,9869559270,7900,7900,7900,7890,1959
20250102,144100,9854096470,7880,7890,7900,7870,13120
20250102,144000,9750749410,7900,7890,7900,7880,3897
20250102,143900,9720018460,7900,7880,7900,7880,1572
20250102,143800,9707613580,7900,7910,7920,7870,14565
20250102,143700,9592630670,7920,7940,7940,7910,9523
20250102,143600,9517163640,7920,7920,7950,7920,16030
20250102,143500,9389993380,7920,7930,7960,7910,6611
20250102,143400,9337587120,7960,7930,7960,7900,12744
20250102,143300,9236491520,7930,7880,7980,7880,41506
20250102,143200,8906853840,7890,7890,7890,7880,3186
20250102,143100,8881721180,7890,7880,7890,7860,3414
20250102,143000,8854854110,7870,7860,7870,7860,2848
20250102,142900,8832457120,7860,7880,7880,7860,1989
20250102,142800,8816804690,7870,7870,7880,7860,2274
20250102,142700,8798913530,7860,7860,7870,7860,5501
20250102,142600,8755664790,7870,7870,7880,7860,1670
20250102,142500,8742526170,7870,7880,7890,7860,5564
20250102,142400,8698728560,7880,7900,7900,7870,6882
20250102,142300,8644429220,7900,7900,7910,7880,14922
20250102,142200,8526646170,7890,7890,7910,7890,18287
20250102,142100,8382219730,7890,7880,7910,7860,25250
20250102,142000,8183187060,7880,7870,7900,7820,31357
20250102,141900,7936450240,7900,7780,7930,7780,69450
20250102,141800,7388986310,7800,7790,7800,7780,722
20250102,141700,7383359050,7790,7780,7790,7770,4545
20250102,141600,7348019710,7780,7800,7800,7780,597
20250102,141500,7343373510,7800,7780,7800,7780,2255
20250102,141400,7325807820,7800,7790,7800,7780,671
20250102,141300,7320584040,7790,7780,7790,7780,321
20250102,141200,7318083470,7790,7770,7790,7760,3937
20250102,141100,7287485830,7770,7770,7780,7770,130
20250102,141000,7286475610,7770,7770,7780,7760,4255
20250102,140900,7253414680,7760,7760,7770,7760,1971
20250102,140800,7238118640,7770,7780,7780,7760,6206
20250102,140700,7189928770,7780,7770,7780,7770,3817
20250102,140600,7160263650,7780,7780,7780,7770,1277
20250102,140500,7150334090,7770,7770,7780,7770,2234
20250102,140400,7132974130,7770,7790,7790,7770,6174
20250102,140300,7084942130,7790,7790,7790,7780,3363
20250102,140200,7058761000,7790,7790,7800,7790,1634
20250102,140100,7046032040,7790,7800,7810,7790,2149
20250102,140000,7029278290,7800,7800,7810,7800,3360
20250102,135900,7003070270,7810,7810,7830,7800,5024
20250102,135800,6963849850,7810,7820,7830,7810,2095
20250102,135700,6947474480,7820,7830,7830,7820,419
20250102,135600,6944195530,7830,7820,7830,7820,915
20250102,135500,6937036040,7830,7830,7840,7830,286
20250102,135400,6934796650,7840,7840,7840,7830,161
20250102,135300,6933535650,7840,7830,7840,7830,459
20250102,135200,6929938330,7830,7820,7830,7820,1983
20250102,135100,6914427510,7830,7830,7850,7820,9580
20250102,135000,6839412260,7830,7850,7860,7830,4279
20250102,134900,6805847620,7860,7860,7860,7860,11
20250102,134800,6805761160,7850,7860,7860,7850,1449
20250102,134700,6794383930,7850,7850,7870,7850,1663
20250102,134600,6781324230,7850,7870,7870,7850,3049
20250102,134500,6757360090,7860,7870,7870,7860,521
20250102,134400,6753263050,7870,7870,7870,7850,2061
20250102,134300,6737050730,7870,7860,7870,7860,908
20250102,134200,6729911410,7850,7850,7860,7850,1261
20250102,134100,6720007460,7860,7850,7870,7850,5569
20250102,134000,6676244510,7850,7820,7860,7820,4756
20250102,133900,6638918580,7820,7820,7830,7810,2238
20250102,133800,6621406790,7820,7830,7830,7820,1086
20250102,133700,6612913270,7820,7830,7830,7820,791
20250102,133600,6606725650,7830,7830,7840,7830,881
20250102,133500,6599826130,7840,7830,7840,7820,856
20250102,133400,6593124650,7830,7840,7840,7830,1684
20250102,133300,6579936710,7840,7850,7850,7840,2192
20250102,133200,6562750980,7850,7840,7850,7840,1704
20250102,133100,6549390880,7840,7850,7850,7840,1727
20250102,133000,6535845180,7840,7840,7850,7830,898
20250102,132900,6528802080,7840,7800,7840,7800,10826
20250102,132800,6444202920,7790,7810,7810,7790,1732
20250102,132700,6430698060,7810,7810,7810,7800,3102
20250102,132600,6406477930,7810,7800,7810,7790,1663
20250102,132500,6393505130,7810,7810,7810,7800,5092
20250102,132400,6353782540,7810,7810,7810,7800,1223
20250102,132300,6344235470,7820,7810,7820,7810,601
20250102,132200,6339539620,7810,7810,7810,7810,1685
20250102,132100,6326379770,7800,7810,7820,7800,4296
20250102,132000,6292828450,7810,7820,7820,7810,4689
20250102,131900,6256165650,7820,7830,7830,7820,1196
20250102,131800,6246805730,7830,7830,7840,7820,1723
20250102,131700,6233318700,7830,7840,7840,7830,3501
20250102,131600,6205884520,7840,7850,7850,7830,706
20250102,131500,6200351970,7850,7830,7850,7830,1204
20250102,131400,6190917920,7830,7810,7830,7800,3821
20250102,131300,6161066580,7810,7830,7830,7810,9265
20250102,131200,6088653540,7830,7830,7840,7830,408
20250102,131100,6085458840,7840,7820,7840,7810,552
20250102,131000,6081140650,7840,7830,7840,7810,9951
20250102,130900,6003328200,7830,7830,7830,7820,5327
20250102,130800,5961635460,7840,7840,7850,7830,3562
20250102,130700,5933725950,7840,7840,7850,7840,3501
20250102,130600,5906263510,7840,7840,7870,7840,3919
20250102,130500,5875465480,7840,7860,7870,7840,11789
20250102,130400,5782947910,7860,7880,7880,7850,11689
20250102,130300,5691018800,7880,7870,7890,7870,9696
20250102,130200,5614666510,7880,7880,7890,7860,8854
20250102,130100,5544970660,7880,7870,7880,7850,23148
20250102,130000,5362847400,7880,7820,7880,7810,23636
20250102,125900,5177251900,7820,7820,7830,7810,6465
20250102,125800,5126695110,7820,7810,7820,7810,6004
20250102,125700,5079764800,7810,7800,7810,7790,3406
20250102,125600,5053198660,7800,7780,7800,7780,6961
20250102,125500,4998972550,7780,7780,7790,7780,1178
20250102,125400,4989805680,7770,7770,7780,7770,753
20250102,125300,4983952000,7770,7770,7780,7760,4360
20250102,125200,4950107350,7770,7790,7790,7770,599
20250102,125100,4945453050,7770,7800,7800,7770,4710
20250102,125000,4908812150,7790,7810,7810,7790,2553
20250102,124900,4888900930,7810,7810,7810,7790,8386
20250102,124800,4823503260,7810,7790,7810,7780,6617
20250102,124700,4771907490,7790,7770,7790,7770,3625
20250102,124600,4743686640,7770,7770,7780,7770,772
20250102,124500,4737686150,7770,7780,7790,7770,5002
20250102,124400,4698799680,7780,7760,7780,7760,6522
20250102,124300,4648146960,7760,7780,7790,7750,9526
20250102,124200,4574109200,7780,7760,7790,7750,9451
20250102,124100,4500642260,7760,7770,7780,7750,2793
20250102,124000,4478966760,7770,7770,7780,7760,3887
20250102,123900,4448759240,7760,7770,7780,7760,1954
20250102,123800,4433579070,7770,7800,7800,7750,4210
20250102,123700,4400851020,7780,7730,7790,7730,28411
20250102,123600,4180335390,7730,7720,7730,7710,1819
20250102,123500,4166301720,7720,7710,7720,7710,901
20250102,123400,4159354600,7710,7710,7710,7710,1651
20250102,123300,4146625390,7710,7710,7720,7710,1869
20250102,123200,4132204930,7700,7700,7710,7700,1731
20250102,123100,4118861230,7700,7720,7720,7700,4209
20250102,123000,4086411380,7720,7710,7720,7710,465
20250102,122900,4082823580,7700,7720,7730,7700,2734
20250102,122800,4061725410,7730,7730,7730,7720,2636
20250102,122700,4041360640,7720,7710,7730,7710,2016
20250102,122600,4025794180,7710,7710,7720,7700,1089
20250102,122500,4017401540,7710,7710,7720,7700,1757
20250102,122400,4003867960,7710,7710,7710,7700,3383
20250102,122300,3977789040,7710,7720,7720,7710,200
20250102,122200,3976246940,7710,7720,7720,7710,224
20250102,122100,3974519770,7710,7720,7720,7710,1336
20250102,122000,3964218920,7720,7710,7720,7710,483
20250102,121900,3960491660,7710,7720,7720,7710,257
20250102,121800,3958509880,7720,7740,7740,7720,3684
20250102,121700,3930065300,7730,7740,7740,7730,2553
20250102,121600,3910317130,7740,7730,7740,7720,3472
20250102,121500,3883467090,7730,7720,7730,7720,2341
20250102,121400,3865394270,7720,7720,7720,7720,1598
20250102,121300,3853057710,7720,7720,7730,7710,1257
20250102,121200,3843353740,7720,7720,7720,7710,2634
20250102,121100,3823029710,7720,7710,7720,7710,4820
20250102,121000,3785866220,7710,7700,7710,7700,965
20250102,120900,3778426260,7700,7700,7710,7700,2548
20250102,120800,3758805660,7710,7690,7710,7690,3790
20250102,120700,3729620750,7690,7700,7700,7690,307
20250102,120600,3727258410,7690,7700,7700,7690,2158
20250102,120500,3710651080,7710,7710,7710,7690,1311
20250102,120400,3700557700,7710,7700,7710,7690,1121
20250102,120300,3691914850,7710,7690,7710,7690,1986
20250102,120200,3676635870,7700,7690,7700,7690,1885
20250102,120100,3662126980,7700,7720,7720,7700,5848
20250102,120000,3617083970,7720,7720,7720,7720,1842
20250102,115900,3602863730,7720,7720,7720,7710,147
20250102,115800,3601730160,7720,7710,7720,7710,784
20250102,115700,3595678260,7710,7710,7720,7700,1008
20250102,115600,3587909920,7710,7710,7710,7710,134
20250102,115500,3586876780,7720,7720,7730,7710,4620
20250102,115400,3551219720,7720,7730,7740,7720,2850
20250102,115300,3529199940,7730,7730,7740,7720,3188
20250102,115200,3504563310,7730,7720,7730,7720,2527
20250102,115100,3485038030,7720,7720,7730,7710,2841
20250102,115000,3463116950,7720,7720,7720,7710,1484
20250102,114900,3451660500,7720,7700,7720,7700,1782
20250102,114800,3437922320,7710,7710,7710,7700,625
20250102,114700,3433105190,7710,7700,7710,7690,2109
20250102,114600,3416854310,7700,7680,7700,7680,1987
20250102,114500,3401558960,7690,7680,7700,7680,1588
20250102,114400,3389350870,7680,7680,7690,7680,402
20250102,114300,3386262890,7680,7680,7680,7680,18
20250102,114200,3386124650,7670,7680,7680,7670,1089
20250102,114100,3377764030,7680,7680,7680,7670,987
20250102,114000,3370185320,7680,7680,7680,7670,687
20250102,113900,3364911180,7680,7670,7680,7670,1603
20250102,113800,3352616150,7670,7670,7680,7670,176
20250102,113700,3351266210,7670,7670,7680,7670,757
20250102,113600,3345460000,7670,7680,7680,7670,173
20250102,113500,3344132590,7660,7670,7670,7660,2224
20250102,113400,3327078450,7680,7680,7690,7670,889
20250102,113300,3320245530,7680,7690,7690,7680,371
20250102,113200,3317395880,7690,7680,7690,7680,176
20250102,113100,3316043740,7690,7680,7690,7670,416
20250102,113000,3312849870,7680,7680,7680,7670,129
20250102,112900,3311859520,7670,7680,7680,7670,2631
20250102,112800,3291673100,7680,7680,7680,7670,134
20250102,112700,3290644020,7680,7670,7680,7670,435
20250102,112600,3287307020,7680,7660,7680,7660,2054
20250102,112500,3271554810,7670,7660,7670,7660,245
20250102,112400,3269677500,7660,7660,7670,7660,1079
20250102,112300,3261412070,7660,7660,7670,7660,1015
20250102,112200,3253636650,7660,7660,7670,7660,351
20250102,112100,3250947970,7670,7670,7670,7660,211
20250102,112000,3249330300,7670,7670,7670,7660,673
20250102,111900,3244168440,7680,7670,7680,7670,766
20250102,111800,3238285660,7680,7670,7680,7660,769
20250102,111700,3232394390,7660,7670,7680,7660,430
20250102,111600,3229097930,7660,7700,7700,7660,203
20250102,111500,3227536170,7660,7640,7700,7640,761
20250102,111400,3221700000,7660,7680,7680,7640,13714
20250102,111300,3116753890,7660,7690,7700,7660,10299
20250102,111200,3037666610,7690,7700,7700,7690,141
20250102,111100,3036582310,7700,7690,7710,7690,2449
20250102,111000,3017726400,7690,7690,7690,7690,573
20250102,110900,3013320030,7690,7680,7690,7670,6066
20250102,110800,2966744670,7680,7670,7680,7670,792
20250102,110700,2960665980,7670,7670,7680,7670,9219
20250102,110600,2889956180,7670,7680,7680,7670,1006
20250102,110500,2882232530,7680,7680,7680,7670,1633
20250102,110400,2869691290,7680,7680,7690,7680,1765
20250102,110300,2856136050,7690,7680,7690,7680,829
20250102,110200,2849767960,7680,7680,7680,7680,605
20250102,110100,2845121560,7680,7680,7690,7680,1209
20250102,110000,2835835940,7680,7700,7700,7680,721
20250102,105900,2830290900,7690,7670,7710,7670,2970
20250102,105800,2807437740,7670,7650,7670,7650,6426
20250102,105700,2758269000,7660,7660,7670,7650,2875
20250102,105600,2736246370,7670,7660,7690,7660,2345
20250102,105500,2718279270,7690,7690,7690,7660,406
20250102,105400,2715168610,7680,7670,7680,7670,787
20250102,105300,2709132140,7670,7670,7670,7660,1363
20250102,105200,2698679440,7670,7640,7670,7640,2481
20250102,105100,2679710810,7640,7650,7650,7640,1067
20250102,105000,2671557250,7640,7650,7670,7640,1939
20250102,104900,2656724680,7670,7690,7690,7640,9452
20250102,104800,2584380560,7680,7710,7710,7670,3155
20250102,104700,2560165090,7700,7690,7700,7670,466
20250102,104600,2556585370,7690,7700,7700,7680,2767
20250102,104500,2535308660,7700,7690,7700,7680,4717
20250102,104400,2499026570,7680,7660,7690,7660,3150
20250102,104300,2474859830,7670,7650,7670,7640,3062
20250102,104200,2451411340,7650,7660,7660,7640,757
20250102,104100,2445619010,7660,7650,7660,7630,434
20250102,104000,2442302650,7620,7630,7670,7620,7256
20250102,103900,2386870340,7610,7660,7660,7610,11685
20250102,103800,2297686740,7660,7670,7670,7650,830
20250102,103700,2291336880,7660,7650,7660,7640,5111
20250102,103600,2252223990,7660,7650,7660,7650,5440
20250102,103500,2210563740,7650,7670,7670,7650,3432
20250102,103400,2184306200,7650,7680,7680,7650,12129
20250102,103300,2091402030,7670,7680,7680,7670,2630
20250102,103200,2071229010,7680,7660,7680,7660,1156
20250102,103100,2062364710,7660,7680,7710,7630,21206
20250102,103000,1900045430,7710,7720,7740,7680,15859
20250102,102900,1777934130,7720,7710,7730,7710,2596
20250102,102800,1757873170,7710,7720,7740,7710,4005
20250102,102700,1726956570,7720,7730,7730,7710,3443
20250102,102600,1700380750,7750,7730,7750,7730,3612
20250102,102500,1672427100,7720,7730,7730,7700,5586
20250102,102400,1629313520,7730,7720,7730,7700,5677
20250102,102300,1585522470,7720,7730,7730,7700,6571
20250102,102200,1534812140,7720,7730,7730,7700,2140
20250102,102100,1518299300,7720,7710,7740,7710,5566
20250102,102000,1475279550,7710,7700,7710,7690,2353
20250102,101900,1457167980,7690,7690,7710,7690,1183
20250102,101800,1448058950,7690,7700,7720,7690,8170
20250102,101700,1385159480,7720,7710,7720,7690,7254
20250102,101600,1329283790,7710,7720,7740,7710,10400
20250102,101500,1248938560,7720,7700,7730,7700,6000
20250102,101400,1202652080,7710,7700,7710,7690,3829
20250102,101300,1173185500,7700,7680,7700,7680,4784
20250102,101200,1136402110,7680,7670,7690,7660,7179
20250102,101100,1081287790,7670,7670,7670,7650,5693
20250102,101000,1037706080,7660,7670,7680,7660,5086
20250102,100900,998736210,7670,7650,7690,7650,9152
20250102,100800,928483240,7640,7650,7670,7630,5185
20250102,100700,888789790,7650,7600,7650,7590,8913
20250102,100600,820945000,7590,7600,7610,7590,2388
20250102,100500,802794540,7590,7610,7610,7590,5066
20250102,100400,764302950,7610,7610,7640,7610,7285
20250102,100300,708783260,7630,7560,7630,7550,7019
20250102,100200,655434060,7550,7520,7590,7520,13501
20250102,100100,553780710,7520,7560,7580,7520,25896
20250102,100000,358439060,7570,7550,7590,7530,45338