stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,212900,6963952310,5630,5630,5630,5630,19210
20250102,212800,6963952310,5630,5630,5630,5630,0
20250102,212700,6963952310,5630,5630,5630,5630,0
20250102,212600,6963952310,5630,5630,5630,5630,0
20250102,212500,6963952310,5630,5630,5630,5630,0
20250102,212400,6963952310,5630,5630,5630,5630,0
20250102,212300,6963952310,5630,5630,5630,5630,0
20250102,212200,6963952310,5630,5630,5630,5630,0
20250102,212100,6963952310,5630,5630,5630,5630,0
20250102,212000,6963952310,5630,5630,5630,5630,0
20250102,211900,6963952310,5630,5630,5630,5630,0
20250102,211800,6963952310,5630,5630,5630,5630,0
20250102,211700,6963952310,5630,5630,5630,5630,0
20250102,211600,6963952310,5630,5630,5630,5630,0
20250102,211500,6963952310,5630,5630,5630,5630,0
20250102,211400,6963952310,5630,5630,5630,5630,0
20250102,211300,6963952310,5630,5630,5630,5630,0
20250102,211200,6963952310,5630,5630,5630,5630,0
20250102,211100,6963952310,5630,5630,5630,5630,0
20250102,211000,6963952310,5630,5630,5630,5630,0
20250102,210900,6963952310,5630,5630,5630,5630,0
20250102,210800,6963952310,5630,5630,5630,5630,0
20250102,210700,6963952310,5630,5630,5630,5630,0
20250102,210600,6963952310,5630,5630,5630,5630,0
20250102,210500,6963952310,5630,5630,5630,5630,0
20250102,210400,6963952310,5630,5630,5630,5630,0
20250102,210300,6963952310,5630,5630,5630,5630,0
20250102,210200,6963952310,5630,5630,5630,5630,0
20250102,210100,6963952310,5630,5630,5630,5630,0
20250102,210000,6963952310,5630,5630,5630,5630,0
20250102,205900,6963952310,5630,5630,5630,5630,19210
20250102,205800,6963952310,5630,5630,5630,5630,0
20250102,205700,6963952310,5630,5630,5630,5630,0
20250102,205600,6963952310,5630,5630,5630,5630,0
20250102,205500,6963952310,5630,5630,5630,5630,0
20250102,205400,6963952310,5630,5630,5630,5630,0
20250102,205300,6963952310,5630,5630,5630,5630,0
20250102,205200,6963952310,5630,5630,5630,5630,0
20250102,205100,6963952310,5630,5630,5630,5630,0
20250102,205000,6963952310,5630,5630,5630,5630,0
20250102,204900,6963952310,5630,5630,5630,5630,0
20250102,204800,6963952310,5630,5630,5630,5630,0
20250102,204700,6963952310,5630,5630,5630,5630,0
20250102,204600,6963952310,5630,5630,5630,5630,0
20250102,204500,6963952310,5630,5630,5630,5630,0
20250102,204400,6963952310,5630,5630,5630,5630,0
20250102,204300,6963952310,5630,5630,5630,5630,0
20250102,204200,6963952310,5630,5630,5630,5630,0
20250102,204100,6963952310,5630,5630,5630,5630,0
20250102,204000,6963952310,5630,5630,5630,5630,0
20250102,203900,6963952310,5630,5630,5630,5630,0
20250102,203800,6963952310,5630,5630,5630,5630,0
20250102,203700,6963952310,5630,5630,5630,5630,0
20250102,203600,6963952310,5630,5630,5630,5630,0
20250102,203500,6963952310,5630,5630,5630,5630,0
20250102,203400,6963952310,5630,5630,5630,5630,0
20250102,203300,6963952310,5630,5630,5630,5630,0
20250102,203200,6963952310,5630,5630,5630,5630,0
20250102,203100,6963952310,5630,5630,5630,5630,0
20250102,203000,6963952310,5630,5630,5630,5630,0
20250102,202900,6963952310,5630,5630,5630,5630,19210
20250102,202800,6963952310,5630,5630,5630,5630,0
20250102,202700,6963952310,5630,5630,5630,5630,0
20250102,202600,6963952310,5630,5630,5630,5630,0
20250102,202500,6963952310,5630,5630,5630,5630,0
20250102,202400,6963952310,5630,5630,5630,5630,0
20250102,202300,6963952310,5630,5630,5630,5630,0
20250102,202200,6963952310,5630,5630,5630,5630,0
20250102,202100,6963952310,5630,5630,5630,5630,0
20250102,202000,6963952310,5630,5630,5630,5630,0
20250102,201900,6963952310,5630,5630,5630,5630,0
20250102,201800,6963952310,5630,5630,5630,5630,0
20250102,201700,6963952310,5630,5630,5630,5630,0
20250102,201600,6963952310,5630,5630,5630,5630,0
20250102,201500,6963952310,5630,5630,5630,5630,0
20250102,201400,6963952310,5630,5630,5630,5630,0
20250102,201300,6963952310,5630,5630,5630,5630,0
20250102,201200,6963952310,5630,5630,5630,5630,0
20250102,201100,6963952310,5630,5630,5630,5630,0
20250102,201000,6963952310,5630,5630,5630,5630,0
20250102,200900,6963952310,5630,5630,5630,5630,0
20250102,200800,6963952310,5630,5630,5630,5630,0
20250102,200700,6963952310,5630,5630,5630,5630,0
20250102,200600,6963952310,5630,5630,5630,5630,0
20250102,200500,6963952310,5630,5630,5630,5630,0
20250102,200400,6963952310,5630,5630,5630,5630,0
20250102,200300,6963952310,5630,5630,5630,5630,0
20250102,200200,6963952310,5630,5630,5630,5630,0
20250102,200100,6963952310,5630,5630,5630,5630,0
20250102,200000,6963952310,5630,5630,5630,5630,0
20250102,195900,6963952310,5630,5630,5630,5630,19210
20250102,195800,6963952310,5630,5630,5630,5630,0
20250102,195700,6963952310,5630,5630,5630,5630,0
20250102,195600,6963952310,5630,5630,5630,5630,0
20250102,195500,6963952310,5630,5630,5630,5630,0
20250102,195400,6963952310,5630,5630,5630,5630,0
20250102,195300,6963952310,5630,5630,5630,5630,0
20250102,195200,6963952310,5630,5630,5630,5630,0
20250102,195100,6963952310,5630,5630,5630,5630,0
20250102,195000,6963952310,5630,5630,5630,5630,0
20250102,194900,6963952310,5630,5630,5630,5630,0
20250102,194800,6963952310,5630,5630,5630,5630,0
20250102,194700,6963952310,5630,5630,5630,5630,0
20250102,194600,6963952310,5630,5630,5630,5630,0
20250102,194500,6963952310,5630,5630,5630,5630,0
20250102,194400,6963952310,5630,5630,5630,5630,0
20250102,194300,6963952310,5630,5630,5630,5630,0
20250102,194200,6963952310,5630,5630,5630,5630,0
20250102,194100,6963952310,5630,5630,5630,5630,0
20250102,194000,6963952310,5630,5630,5630,5630,0
20250102,193900,6963952310,5630,5630,5630,5630,0
20250102,193800,6963952310,5630,5630,5630,5630,0
20250102,193700,6963952310,5630,5630,5630,5630,0
20250102,193600,6963952310,5630,5630,5630,5630,0
20250102,193500,6963952310,5630,5630,5630,5630,0
20250102,193400,6963952310,5630,5630,5630,5630,0
20250102,193300,6963952310,5630,5630,5630,5630,0
20250102,193200,6963952310,5630,5630,5630,5630,0
20250102,193100,6963952310,5630,5630,5630,5630,0
20250102,193000,6963952310,5630,5630,5630,5630,0
20250102,192900,6963952310,5630,5630,5630,5630,19210
20250102,192800,6963952310,5630,5630,5630,5630,0
20250102,192700,6963952310,5630,5630,5630,5630,0
20250102,192600,6963952310,5630,5630,5630,5630,0
20250102,192500,6963952310,5630,5630,5630,5630,0
20250102,192400,6963952310,5630,5630,5630,5630,0
20250102,192300,6963952310,5630,5630,5630,5630,0
20250102,192200,6963952310,5630,5630,5630,5630,0
20250102,192100,6963952310,5630,5630,5630,5630,0
20250102,192000,6963952310,5630,5630,5630,5630,0
20250102,191900,6963952310,5630,5630,5630,5630,0
20250102,191800,6963952310,5630,5630,5630,5630,0
20250102,191700,6963952310,5630,5630,5630,5630,0
20250102,191600,6963952310,5630,5630,5630,5630,0
20250102,191500,6963952310,5630,5630,5630,5630,0
20250102,191400,6963952310,5630,5630,5630,5630,0
20250102,191300,6963952310,5630,5630,5630,5630,0
20250102,191200,6963952310,5630,5630,5630,5630,0
20250102,191100,6963952310,5630,5630,5630,5630,0
20250102,191000,6963952310,5630,5630,5630,5630,0
20250102,190900,6963952310,5630,5630,5630,5630,0
20250102,190800,6963952310,5630,5630,5630,5630,0
20250102,190700,6963952310,5630,5630,5630,5630,0
20250102,190600,6963952310,5630,5630,5630,5630,0
20250102,190500,6963952310,5630,5630,5630,5630,0
20250102,190400,6963952310,5630,5630,5630,5630,0
20250102,190300,6963952310,5630,5630,5630,5630,0
20250102,190200,6963952310,5630,5630,5630,5630,0
20250102,190100,6963952310,5630,5630,5630,5630,0
20250102,190000,6963952310,5630,5630,5630,5630,0
20250102,185900,6963952310,5630,5630,5630,5630,19210
20250102,185800,6963952310,5630,5630,5630,5630,0
20250102,185700,6963952310,5630,5630,5630,5630,0
20250102,185600,6963952310,5630,5630,5630,5630,0
20250102,185500,6963952310,5630,5630,5630,5630,0
20250102,185400,6963952310,5630,5630,5630,5630,0
20250102,185300,6963952310,5630,5630,5630,5630,0
20250102,185200,6963952310,5630,5630,5630,5630,0
20250102,185100,6963952310,5630,5630,5630,5630,0
20250102,185000,6963952310,5630,5630,5630,5630,0
20250102,184900,6963952310,5630,5630,5630,5630,0
20250102,184800,6963952310,5630,5630,5630,5630,0
20250102,184700,6963952310,5630,5630,5630,5630,0
20250102,184600,6963952310,5630,5630,5630,5630,0
20250102,184500,6963952310,5630,5630,5630,5630,0
20250102,184400,6963952310,5630,5630,5630,5630,0
20250102,184300,6963952310,5630,5630,5630,5630,0
20250102,184200,6963952310,5630,5630,5630,5630,0
20250102,184100,6963952310,5630,5630,5630,5630,0
20250102,184000,6963952310,5630,5630,5630,5630,0
20250102,183900,6963952310,5630,5630,5630,5630,0
20250102,183800,6963952310,5630,5630,5630,5630,0
20250102,183700,6963952310,5630,5630,5630,5630,0
20250102,183600,6963952310,5630,5630,5630,5630,0
20250102,183500,6963952310,5630,5630,5630,5630,0
20250102,183400,6963952310,5630,5630,5630,5630,0
20250102,183300,6963952310,5630,5630,5630,5630,0
20250102,183200,6963952310,5630,5630,5630,5630,0
20250102,183100,6963952310,5630,5630,5630,5630,0
20250102,183000,6963952310,5630,5630,5630,5630,0
20250102,182900,6963952310,5630,5630,5630,5630,19210
20250102,182800,6963952310,5630,5630,5630,5630,0
20250102,182700,6963952310,5630,5630,5630,5630,0
20250102,182600,6963952310,5630,5630,5630,5630,0
20250102,182500,6963952310,5630,5630,5630,5630,0
20250102,182400,6963952310,5630,5630,5630,5630,0
20250102,182300,6963952310,5630,5630,5630,5630,0
20250102,182200,6963952310,5630,5630,5630,5630,0
20250102,182100,6963952310,5630,5630,5630,5630,0
20250102,182000,6963952310,5630,5630,5630,5630,0
20250102,181900,6963952310,5630,5630,5630,5630,0
20250102,181800,6963952310,5630,5630,5630,5630,0
20250102,181700,6963952310,5630,5630,5630,5630,0
20250102,181600,6963952310,5630,5630,5630,5630,0
20250102,181500,6963952310,5630,5630,5630,5630,0
20250102,181400,6963952310,5630,5630,5630,5630,0
20250102,181300,6963952310,5630,5630,5630,5630,0
20250102,181200,6963952310,5630,5630,5630,5630,0
20250102,181100,6963952310,5630,5630,5630,5630,0
20250102,181000,6963952310,5630,5630,5630,5630,0
20250102,180900,6963952310,5630,5630,5630,5630,0
20250102,180800,6963952310,5630,5630,5630,5630,0
20250102,180700,6963952310,5630,5630,5630,5630,0
20250102,180600,6963952310,5630,5630,5630,5630,0
20250102,180500,6963952310,5630,5630,5630,5630,0
20250102,180400,6963952310,5630,5630,5630,5630,0
20250102,180300,6963952310,5630,5630,5630,5630,0
20250102,180200,6963952310,5630,5630,5630,5630,0
20250102,180100,6963952310,5630,5630,5630,5630,0
20250102,180000,6963952310,5630,5630,5630,5630,0
20250102,175900,6963952310,5630,5630,5630,5630,19210
20250102,175800,6963952310,5630,5630,5630,5630,0
20250102,175700,6963952310,5630,5630,5630,5630,0
20250102,175600,6963952310,5630,5630,5630,5630,0
20250102,175500,6963952310,5630,5630,5630,5630,0
20250102,175400,6963952310,5630,5630,5630,5630,0
20250102,175300,6963952310,5630,5630,5630,5630,0
20250102,175200,6963952310,5630,5630,5630,5630,0
20250102,175100,6963952310,5630,5630,5630,5630,0
20250102,175000,6963952310,5630,5630,5630,5630,0
20250102,174900,6963952310,5630,5630,5630,5630,0
20250102,174800,6963952310,5630,5630,5630,5630,0
20250102,174700,6963952310,5630,5630,5630,5630,0
20250102,174600,6963952310,5630,5630,5630,5630,0
20250102,174500,6963952310,5630,5630,5630,5630,0
20250102,174400,6963952310,5630,5630,5630,5630,0
20250102,174300,6963952310,5630,5630,5630,5630,0
20250102,174200,6963952310,5630,5630,5630,5630,0
20250102,174100,6963952310,5630,5630,5630,5630,0
20250102,174000,6963952310,5630,5630,5630,5630,0
20250102,173900,6963952310,5630,5630,5630,5630,0
20250102,173800,6963952310,5630,5630,5630,5630,0
20250102,173700,6963952310,5630,5630,5630,5630,0
20250102,173600,6963952310,5630,5630,5630,5630,0
20250102,173500,6963952310,5630,5630,5630,5630,0
20250102,173400,6963952310,5630,5630,5630,5630,0
20250102,173300,6963952310,5630,5630,5630,5630,0
20250102,173200,6963952310,5630,5630,5630,5630,0
20250102,173100,6963952310,5630,5630,5630,5630,0
20250102,173000,6963952310,5630,5630,5630,5630,0
20250102,172900,6963952310,5630,5630,5630,5630,19210
20250102,172800,6963952310,5630,5630,5630,5630,0
20250102,172700,6963952310,5630,5630,5630,5630,0
20250102,172600,6963952310,5630,5630,5630,5630,0
20250102,172500,6963952310,5630,5630,5630,5630,0
20250102,172400,6963952310,5630,5630,5630,5630,0
20250102,172300,6963952310,5630,5630,5630,5630,0
20250102,172200,6963952310,5630,5630,5630,5630,0
20250102,172100,6963952310,5630,5630,5630,5630,0
20250102,172000,6963952310,5630,5630,5630,5630,0
20250102,171900,6963952310,5630,5630,5630,5630,0
20250102,171800,6963952310,5630,5630,5630,5630,0
20250102,171700,6963952310,5630,5630,5630,5630,0
20250102,171600,6963952310,5630,5630,5630,5630,0
20250102,171500,6963952310,5630,5630,5630,5630,0
20250102,171400,6963952310,5630,5630,5630,5630,0
20250102,171300,6963952310,5630,5630,5630,5630,0
20250102,171200,6963952310,5630,5630,5630,5630,0
20250102,171100,6963952310,5630,5630,5630,5630,0
20250102,171000,6963952310,5630,5630,5630,5630,0
20250102,170900,6963952310,5630,5630,5630,5630,0
20250102,170800,6963952310,5630,5630,5630,5630,0
20250102,170700,6963952310,5630,5630,5630,5630,0
20250102,170600,6963952310,5630,5630,5630,5630,0
20250102,170500,6963952310,5630,5630,5630,5630,0
20250102,170400,6963952310,5630,5630,5630,5630,0
20250102,170300,6963952310,5630,5630,5630,5630,0
20250102,170200,6963952310,5630,5630,5630,5630,0
20250102,170100,6963952310,5630,5630,5630,5630,0
20250102,170000,6963952310,5630,5630,5630,5630,0
20250102,165900,6963952310,5630,5630,5630,5630,19210
20250102,165800,6963952310,5630,5630,5630,5630,0
20250102,165700,6963952310,5630,5630,5630,5630,0
20250102,165600,6963952310,5630,5630,5630,5630,0
20250102,165500,6963952310,5630,5630,5630,5630,0
20250102,165400,6963952310,5630,5630,5630,5630,0
20250102,165300,6963952310,5630,5630,5630,5630,0
20250102,165200,6963952310,5630,5630,5630,5630,0
20250102,165100,6963952310,5630,5630,5630,5630,0
20250102,165000,6963952310,5630,5630,5630,5630,0
20250102,164900,6963952310,5630,5630,5630,5630,0
20250102,164800,6963952310,5630,5630,5630,5630,0
20250102,164700,6963952310,5630,5630,5630,5630,0
20250102,164600,6963952310,5630,5630,5630,5630,0
20250102,164500,6963952310,5630,5630,5630,5630,0
20250102,164400,6963952310,5630,5630,5630,5630,0
20250102,164300,6963952310,5630,5630,5630,5630,0
20250102,164200,6963952310,5630,5630,5630,5630,0
20250102,164100,6963952310,5630,5630,5630,5630,0
20250102,164000,6963952310,5630,5630,5630,5630,0
20250102,163900,6963952310,5630,5630,5630,5630,0
20250102,163800,6963952310,5630,5630,5630,5630,0
20250102,163700,6963952310,5630,5630,5630,5630,0
20250102,163600,6963952310,5630,5630,5630,5630,0
20250102,163500,6963952310,5630,5630,5630,5630,0
20250102,163400,6963952310,5630,5630,5630,5630,0
20250102,163300,6963952310,5630,5630,5630,5630,0
20250102,163200,6963952310,5630,5630,5630,5630,0
20250102,163100,6963952310,5630,5630,5630,5630,0
20250102,163000,6963952310,5630,5630,5630,5630,0
20250102,162900,6963952310,5630,5630,5630,5630,19210
20250102,162800,6963952310,5630,5630,5630,5630,0
20250102,162700,6963952310,5630,5630,5630,5630,0
20250102,162600,6963952310,5630,5630,5630,5630,0
20250102,162500,6963952310,5630,5630,5630,5630,0
20250102,162400,6963952310,5630,5630,5630,5630,0
20250102,162300,6963952310,5630,5630,5630,5630,0
20250102,162200,6963952310,5630,5630,5630,5630,0
20250102,162100,6963952310,5630,5630,5630,5630,0
20250102,162000,6963952310,5630,5630,5630,5630,0
20250102,161900,6963952310,5630,5630,5630,5630,0
20250102,161800,6963952310,5630,5630,5630,5630,0
20250102,161700,6963952310,5630,5630,5630,5630,0
20250102,161600,6963952310,5630,5630,5630,5630,0
20250102,161500,6963952310,5630,5630,5630,5630,0
20250102,161400,6963952310,5630,5630,5630,5630,0
20250102,161300,6963952310,5630,5630,5630,5630,0
20250102,161200,6963952310,5630,5630,5630,5630,0
20250102,161100,6963952310,5630,5630,5630,5630,0
20250102,161000,6963952310,5630,5630,5630,5630,0
20250102,160900,6963952310,5630,5630,5630,5630,0
20250102,160800,6963952310,5630,5630,5630,5630,0
20250102,160700,6963952310,5630,5630,5630,5630,0
20250102,160600,6963952310,5630,5630,5630,5630,0
20250102,160500,6963952310,5630,5630,5630,5630,0
20250102,160400,6963952310,5630,5630,5630,5630,0
20250102,160300,6963952310,5630,5630,5630,5630,0
20250102,160200,6963952310,5630,5630,5630,5630,0
20250102,160100,6963952310,5630,5630,5630,5630,0
20250102,160000,6963952310,5630,5630,5630,5630,0
20250102,155900,6963952310,5630,5630,5630,5630,19210
20250102,155800,6963952310,5630,5630,5630,5630,0
20250102,155700,6963952310,5630,5630,5630,5630,0
20250102,155600,6963952310,5630,5630,5630,5630,0
20250102,155500,6963952310,5630,5630,5630,5630,0
20250102,155400,6963952310,5630,5630,5630,5630,0
20250102,155300,6963952310,5630,5630,5630,5630,0
20250102,155200,6963952310,5630,5630,5630,5630,0
20250102,155100,6963952310,5630,5630,5630,5630,0
20250102,155000,6963952310,5630,5630,5630,5630,0
20250102,154900,6963952310,5630,5630,5630,5630,0
20250102,154800,6963952310,5630,5630,5630,5630,0
20250102,154700,6963952310,5630,5630,5630,5630,0
20250102,154600,6963952310,5630,5630,5630,5630,0
20250102,154500,6963952310,5630,5630,5630,5630,0
20250102,154400,6963952310,5630,5630,5630,5630,0
20250102,154300,6963952310,5630,5630,5630,5630,0
20250102,154200,6963952310,5630,5630,5630,5630,0
20250102,154100,6963952310,5630,5630,5630,5630,0
20250102,154000,6963952310,5630,5630,5630,5630,0
20250102,153900,6963952310,5630,5630,5630,5630,0
20250102,153800,6963952310,5630,5630,5630,5630,0
20250102,153700,6963952310,5630,5630,5630,5630,0
20250102,153600,6963952310,5630,5630,5630,5630,0
20250102,153500,6963952310,5630,5630,5630,5630,0
20250102,153400,6963952310,5630,5630,5630,5630,0
20250102,153300,6963952310,5630,5630,5630,5630,0
20250102,153200,6963952310,5630,5630,5630,5630,0
20250102,153100,6963952310,5630,5630,5630,5630,0
20250102,153000,6963952310,5630,5630,5630,5630,19210
20250102,152900,6855800010,5610,5610,5610,5610,0
20250102,152800,6855800010,5610,5610,5610,5610,0
20250102,152700,6855800010,5610,5610,5610,5610,0
20250102,152600,6855800010,5610,5610,5610,5610,0
20250102,152500,6855800010,5610,5610,5610,5610,0
20250102,152400,6855800010,5610,5610,5610,5610,0
20250102,152300,6855800010,5610,5610,5610,5610,0
20250102,152200,6855800010,5610,5610,5610,5610,0
20250102,152100,6855800010,5610,5610,5610,5610,0
20250102,152000,6855800010,5610,5610,5610,5610,0
20250102,151900,6855800010,5610,5630,5650,5610,6857
20250102,151800,6817156460,5650,5650,5660,5620,11662
20250102,151700,6751391000,5650,5650,5660,5630,10991
20250102,151600,6689311870,5640,5650,5660,5640,7540
20250102,151500,6646701980,5650,5670,5680,5650,5235
20250102,151400,6617060790,5670,5680,5710,5670,5162
20250102,151300,6587746670,5680,5690,5690,5670,1277
20250102,151200,6580492130,5670,5670,5700,5640,9248
20250102,151100,6528101850,5660,5660,5660,5650,1070
20250102,151000,6522053700,5650,5640,5660,5640,1727
20250102,150900,6512284770,5640,5640,5660,5630,2172
20250102,150800,6500031520,5640,5640,5670,5610,9788
20250102,150700,6444856520,5630,5680,5680,5600,9764
20250102,150600,6389905380,5680,5740,5770,5680,10789
20250102,150500,6328329220,5730,5760,5780,5730,1343
20250102,150400,6320625590,5780,5770,5780,5770,154
20250102,150300,6319736460,5780,5770,5780,5740,324
20250102,150200,6317868820,5780,5750,5780,5740,2780
20250102,150100,6301893290,5740,5790,5790,5740,6292
20250102,150000,6265653140,5790,5760,5790,5760,717
20250102,145900,6261514230,5770,5770,5780,5770,272
20250102,145800,6259944740,5780,5770,5790,5770,510
20250102,145700,6256996890,5800,5790,5800,5760,1715
20250102,145600,6247098830,5790,5760,5790,5750,1715
20250102,145500,6237223410,5750,5790,5790,5750,2735
20250102,145400,6221465920,5790,5780,5790,5760,2179
20250102,145300,6208903360,5790,5790,5800,5770,2084
20250102,145200,6196856880,5800,5800,5800,5780,94
20250102,145100,6196313440,5800,5800,5800,5770,1690
20250102,145000,6186544120,5800,5790,5800,5780,171
20250102,144900,6185555060,5800,5790,5800,5770,1607
20250102,144800,6176259430,5790,5800,5800,5790,682
20250102,144700,6172306950,5800,5800,5800,5770,1035
20250102,144600,6166327720,5800,5770,5820,5770,4175
20250102,144500,6142182380,5760,5790,5790,5750,5423
20250102,144400,6110923060,5780,5820,5820,5780,5029
20250102,144300,6081780710,5820,5830,5830,5820,1727
20250102,144200,6071717840,5830,5830,5830,5830,663
20250102,144100,6067852550,5830,5840,5840,5830,1182
20250102,144000,6060956480,5840,5840,5850,5840,739
20250102,143900,6056640710,5840,5840,5850,5840,359
20250102,143800,6054544120,5840,5830,5850,5830,427
20250102,143700,6052047280,5830,5830,5830,5820,179
20250102,143600,6051004030,5830,5820,5840,5820,269
20250102,143500,6049435840,5820,5820,5820,5820,1
20250102,143400,6049430020,5820,5850,5850,5820,4671
20250102,143300,6022195400,5840,5840,5840,5840,133
20250102,143200,6021418680,5840,5850,5850,5830,1109
20250102,143100,6014941870,5860,5850,5860,5850,249
20250102,143000,6013484730,5850,5860,5870,5850,702
20250102,142900,6009377850,5870,5850,5870,5840,2029
20250102,142800,5997521130,5860,5880,5880,5860,827
20250102,142700,5992668860,5880,5870,5880,5870,689
20250102,142600,5988624370,5880,5860,5880,5860,1643
20250102,142500,5978989060,5850,5850,5860,5850,1710
20250102,142400,5968978010,5860,5880,5880,5840,59
20250102,142300,5968633000,5840,5870,5870,5830,7153
20250102,142200,5926818570,5870,5880,5880,5870,1923
20250102,142100,5915526700,5880,5880,5890,5880,67
20250102,142000,5915132720,5890,5890,5890,5880,324
20250102,141900,5913227550,5880,5890,5900,5880,313
20250102,141800,5911386050,5880,5900,5900,5880,13
20250102,141700,5911309470,5910,5880,5910,5870,2643
20250102,141600,5895782030,5870,5900,5900,5870,11243
20250102,141500,5829671490,5900,5900,5900,5900,120
20250102,141400,5828963490,5900,5910,5910,5900,3215
20250102,141300,5809986410,5910,5910,5910,5910,1200
20250102,141200,5802894410,5920,5920,5920,5920,609
20250102,141100,5799289130,5920,5930,5930,5910,685
20250102,141000,5795234120,5920,5930,5930,5920,287
20250102,140900,5793533410,5920,5930,5930,5920,24
20250102,140800,5793391290,5920,5930,5930,5920,873
20250102,140700,5788214610,5920,5910,5920,5910,228
20250102,140600,5786866930,5910,5900,5910,5900,3956
20250102,140500,5763520500,5910,5920,5920,5910,2147
20250102,140400,5750823220,5920,5920,5920,5920,10
20250102,140300,5750764020,5920,5930,5940,5920,247
20250102,140200,5749299500,5930,5930,5940,5920,358
20250102,140100,5747179330,5930,5940,5940,5930,21
20250102,140000,5747054790,5940,5930,5940,5930,50
20250102,135900,5746758270,5920,5930,5930,5920,267
20250102,135800,5745175460,5930,5930,5930,5920,151
20250102,135700,5744280230,5930,5930,5930,5920,25
20250102,135600,5744132180,5920,5920,5920,5920,20
20250102,135500,5744013780,5920,5930,5930,5920,21
20250102,135400,5743889450,5930,5920,5930,5920,126
20250102,135300,5743143330,5920,5920,5940,5910,582
20250102,135200,5739699820,5920,5930,5940,5920,432
20250102,135100,5737138940,5940,5940,5940,5930,52
20250102,135000,5736830260,5940,5930,5940,5930,21
20250102,134900,5736705720,5940,5940,5940,5940,1
20250102,134800,5736699780,5930,5910,5930,5910,230
20250102,134700,5735337890,5910,5920,5930,5910,538
20250102,134600,5732153080,5920,5930,5930,5920,187
20250102,134500,5731045740,5930,5920,5930,5910,77
20250102,134400,5730589900,5930,5940,5940,5930,203
20250102,134300,5729385110,5940,5940,5940,5940,30
20250102,134200,5729206910,5950,5950,5950,5950,0
20250102,134100,5729206910,5950,5940,5950,5910,902
20250102,134000,5723861790,5940,5950,5950,5940,1282
20250102,133900,5716237920,5950,5960,5960,5950,315
20250102,133800,5714363590,5960,5950,5970,5950,916
20250102,133700,5708906130,5940,5950,5960,5940,1030
20250102,133600,5702777520,5950,5940,5950,5940,759
20250102,133500,5698261670,5950,5940,5950,5930,114
20250102,133400,5697584670,5930,5940,5950,5930,431
20250102,133300,5695024000,5950,5940,5950,5940,21
20250102,133200,5694899250,5950,5920,5950,5920,395
20250102,133100,5692556380,5930,5920,5930,5920,59
20250102,133000,5692207090,5920,5920,5930,5920,197
20250102,132900,5691040840,5930,5920,5930,5920,43
20250102,132800,5690786260,5910,5910,5910,5910,260
20250102,132700,5689249660,5900,5910,5910,5900,999
20250102,132600,5683352900,5910,5920,5920,5910,349
20250102,132500,5681290260,5910,5900,5910,5900,921
20250102,132400,5675855860,5900,5920,5920,5900,1515
20250102,132300,5666905520,5920,5920,5920,5920,111
20250102,132200,5666248400,5930,5910,5940,5910,355
20250102,132100,5664146090,5920,5910,5920,5900,1251
20250102,132000,5656754810,5910,5910,5910,5910,809
20250102,131900,5651973620,5920,5910,5920,5910,221
20250102,131800,5650667500,5920,5920,5920,5900,1569
20250102,131700,5641402010,5910,5930,5930,5910,2469
20250102,131600,5626801950,5940,5910,5940,5910,523
20250102,131500,5623705950,5920,5920,5920,5910,300
20250102,131400,5621932630,5920,5930,5930,5910,2414
20250102,131300,5607646010,5930,5950,5960,5930,863
20250102,131200,5602526260,5930,5940,5960,5930,270
20250102,131100,5600924640,5940,5920,5940,5920,617
20250102,131000,5597270240,5920,5940,5950,5920,4060
20250102,130900,5573182950,5940,5940,5940,5930,1659
20250102,130800,5563336420,5940,5950,5950,5940,607
20250102,130700,5559726570,5950,5970,5970,5940,4081
20250102,130600,5535452600,5990,6000,6000,5970,957
20250102,130500,5529733200,5960,6020,6030,5960,3502
20250102,130400,5508772890,6030,5990,6030,5990,6310
20250102,130300,5470855500,5990,6040,6040,5990,3824
20250102,130200,5447894660,6040,6030,6050,5990,11969
20250102,130100,5375887150,6000,6060,6060,5990,11389
20250102,130000,5307170350,6060,5970,6060,5970,17339
20250102,125900,5202814800,5960,5940,5980,5940,1440
20250102,125800,5194237640,5940,5940,5940,5940,162
20250102,125700,5193275360,5940,5940,5950,5940,1004
20250102,125600,5187311590,5950,5930,5950,5930,506
20250102,125500,5184305330,5920,5910,5920,5910,335
20250102,125400,5182325240,5910,5900,5920,5900,2432
20250102,125300,5167940350,5900,5910,5920,5900,6943
20250102,125200,5126920340,5910,5910,5920,5910,672
20250102,125100,5122948280,5930,5920,5930,5910,372
20250102,125000,5120746830,5910,5910,5920,5910,1509
20250102,124900,5111828570,5910,5920,5920,5910,1738
20250102,124800,5101550570,5910,5920,5920,5910,390
20250102,124700,5099243610,5920,5920,5920,5920,1095
20250102,124600,5092761210,5910,5930,5930,5910,1614
20250102,124500,5083212470,5920,5910,5920,5910,494
20250102,124400,5080288390,5920,5920,5920,5920,445
20250102,124300,5077653990,5920,5930,5930,5920,940
20250102,124200,5072083140,5930,5940,5940,5930,701
20250102,124100,5067925570,5950,5920,5950,5920,684
20250102,124000,5063869490,5930,5930,5930,5900,2548
20250102,123900,5048810140,5930,5900,5940,5900,1298
20250102,123800,5041140600,5900,5900,5930,5900,3023
20250102,123700,5023286520,5900,5920,5920,5900,5554
20250102,123600,4990465830,5920,5930,5930,5920,2240
20250102,123500,4977203400,5930,5930,5950,5930,2221
20250102,123400,4964021050,5930,5940,5950,5930,1178
20250102,123300,4957031730,5940,5940,5950,5930,2129
20250102,123200,4944389410,5950,5950,5960,5950,2712
20250102,123100,4928252950,5950,5960,5960,5950,521
20250102,123000,4925148840,5960,5960,5960,5960,102
20250102,122900,4924540920,5970,5960,5970,5960,95
20250102,122800,4923973870,5950,5960,5960,5950,2209
20250102,122700,4910826310,5960,5970,5970,5960,18
20250102,122600,4910719020,5950,5970,5970,5950,6007
20250102,122500,4874921870,5970,5980,5980,5970,1566
20250102,122400,4865572750,5980,5980,5990,5970,2688
20250102,122300,4849523540,5980,5990,5990,5980,543
20250102,122200,4846275680,5980,5990,5990,5980,34
20250102,122100,4846072050,5980,5960,5980,5960,497
20250102,122000,4843104200,5960,5960,5960,5960,12
20250102,121900,4843032680,5960,5970,5970,5960,171
20250102,121800,4842011820,5980,5970,5980,5970,11
20250102,121700,4841946090,5950,5960,5980,5950,1146
20250102,121600,4835115870,5960,5970,5970,5960,1271
20250102,121500,4827536610,6000,6000,6000,5990,86
20250102,121400,4827020670,5960,5960,6000,5960,887
20250102,121300,4821734110,5960,5980,5980,5960,5619
20250102,121200,4788217360,5980,6000,6000,5980,264
20250102,121100,4786636560,6010,6010,6010,6010,58
20250102,121000,4786287980,6010,6020,6020,5980,1535
20250102,120900,4777108580,5980,6010,6030,5980,1025
20250102,120800,4770977920,5990,6010,6010,5990,210
20250102,120700,4769720000,5980,6010,6010,5980,596
20250102,120600,4766153540,5990,5970,5990,5970,467
20250102,120500,4763365120,5970,5970,5970,5970,51
20250102,120400,4763060650,5970,6000,6000,5970,1218
20250102,120300,4755777410,6000,6000,6000,6000,289
20250102,120200,4754043410,6000,6020,6020,6000,217
20250102,120100,4752740830,6030,6020,6030,6020,965
20250102,120000,4746926850,6030,5990,6030,5990,1943
20250102,115900,4735239880,6010,5980,6010,5980,715
20250102,115800,4730956330,5970,5960,5980,5960,1155
20250102,115700,4724056100,5960,5950,5960,5950,2047
20250102,115600,4711857050,5960,5970,5970,5950,4000
20250102,115500,4688027440,5970,5990,5990,5970,773
20250102,115400,4683406510,5990,6010,6030,5990,512
20250102,115300,4680332670,6010,6010,6010,6000,2759
20250102,115200,4663777720,6010,6000,6020,6000,247
20250102,115100,4662293620,6000,5990,6000,5980,892
20250102,115000,4656954020,5990,5990,5990,5990,101
20250102,114900,4656349030,5980,5980,5990,5970,552
20250102,114800,4653048320,5980,5980,5980,5980,1030
20250102,114700,4646888920,5970,5980,5980,5970,212
20250102,114600,4645621260,5960,5960,5980,5960,234
20250102,114500,4644225690,5960,5960,5980,5950,2296
20250102,114400,4630555880,5950,5960,5960,5950,1449
20250102,114300,4621924000,5970,5980,5980,5950,5713
20250102,114200,4587870200,5980,5980,5990,5980,377
20250102,114100,4585615490,5980,5970,5980,5970,1197
20250102,114000,4578468300,5970,5980,5980,5970,1442
20250102,113900,4569859150,5970,5990,5990,5970,2484
20250102,113800,4555016220,5990,5990,5990,5990,468
20250102,113700,4552212900,5980,5970,5990,5970,2217
20250102,113600,4538963720,5990,5990,6000,5960,17757
20250102,113500,4432838740,5990,6030,6040,5990,8005
20250102,113400,4384794640,6020,6040,6070,6020,1954
20250102,113300,4373018080,6030,6070,6070,6030,1494
20250102,113200,4363978390,6050,6070,6090,6050,2465
20250102,113100,4349010120,6090,6080,6090,6070,4104
20250102,113000,4324074780,6070,6060,6090,6060,311
20250102,112900,4322186600,6090,6070,6100,6060,2699
20250102,112800,4305754460,6080,6050,6080,6030,973
20250102,112700,4299854490,6030,6020,6050,6020,810
20250102,112600,4294974800,6030,6030,6030,6010,2085
20250102,112500,4282420830,6020,6040,6050,6010,4930
20250102,112400,4252706840,6050,6070,6070,6040,1249
20250102,112300,4245154190,6050,6090,6090,6050,1080
20250102,112200,4238597260,6070,6050,6090,6050,1263
20250102,112100,4230932090,6060,6070,6080,6030,5622
20250102,112000,4196947130,6060,6070,6080,6060,817
20250102,111900,4191990410,6060,6060,6090,6060,728
20250102,111800,4187568830,6080,6060,6080,6050,1652
20250102,111700,4177566080,6050,6090,6110,6050,3545
20250102,111600,4156007000,6100,6100,6120,6090,9959
20250102,111500,4095187390,6110,6070,6110,6060,1783
20250102,111400,4084328090,6060,6060,6080,6060,996
20250102,111300,4078287810,6080,6080,6090,6060,2677
20250102,111200,4062039170,6070,6080,6090,6070,847
20250102,111100,4056886030,6090,6050,6090,6050,2476
20250102,111000,4041866760,6070,6070,6070,6050,1354
20250102,110900,4033668500,6050,6090,6100,6040,3260
20250102,110800,4013883660,6100,6100,6120,6080,3540
20250102,110700,3992283160,6080,6100,6120,6060,6006
20250102,110600,3955633120,6110,6070,6110,6060,4345
20250102,110500,3929221010,6070,6070,6070,6040,5060
20250102,110400,3898619660,6070,6050,6070,6050,1266
20250102,110300,3890939500,6070,6050,6070,6050,265
20250102,110200,3889336130,6050,6040,6050,6040,636
20250102,110100,3885489570,6040,6080,6080,6040,2404
20250102,110000,3870950400,6080,6110,6110,6080,1260
20250102,105900,3863279840,6110,6110,6110,6090,2246
20250102,105800,3849584940,6120,6100,6130,6100,6987
20250102,105700,3806841630,6130,6070,6140,6060,7904
20250102,105600,3758570280,6070,6070,6080,6060,1244
20250102,105500,3751027390,6070,6070,6070,6060,470
20250102,105400,3748174500,6070,6070,6090,6060,2097
20250102,105300,3735441530,6070,6080,6080,6060,1930
20250102,105200,3723718060,6090,6020,6100,6020,2622
20250102,105100,3707794190,6020,6060,6060,6020,969
20250102,105000,3701955750,6060,6050,6060,6020,491
20250102,104900,3698999830,6030,6070,6070,6030,2561
20250102,104800,3683531300,6080,6030,6100,6020,3509
20250102,104700,3662227880,6050,6030,6050,6030,77
20250102,104600,3661763010,6020,6040,6040,6010,673
20250102,104500,3657713760,6030,6040,6040,6030,710
20250102,104400,3653427680,6040,6020,6050,6010,564
20250102,104300,3650031000,6020,5990,6020,5990,3102
20250102,104200,3631415810,5990,5970,6000,5970,4711
20250102,104100,3603240550,5990,5980,5990,5960,2947
20250102,104000,3585628150,5980,5980,6000,5970,2117
20250102,103900,3572970650,5980,6080,6080,5970,5221
20250102,103800,3541526000,6070,6090,6100,6050,5329
20250102,103700,3509170660,6080,6040,6110,6040,9860
20250102,103600,3449117140,6070,6000,6090,6000,3996
20250102,103500,3424923580,6000,5970,6000,5960,3152
20250102,103400,3406062710,5970,5960,5970,5960,1271
20250102,103300,3398481150,5960,5990,5990,5960,2258
20250102,103200,3384986500,6000,5990,6020,5990,2693
20250102,103100,3368824750,5990,5980,6000,5980,3624
20250102,103000,3347133440,5990,6000,6010,5940,16451
20250102,102900,3248884970,6000,6040,6040,6000,7879
20250102,102800,3201504010,6020,6020,6050,6010,6806
20250102,102700,3160507200,6020,6060,6060,6020,11174
20250102,102600,3093095670,6060,6080,6080,6050,6573
20250102,102500,3053227800,6080,6090,6100,6080,1502
20250102,102400,3044092040,6090,6130,6130,6080,1788
20250102,102300,3033188190,6130,6080,6130,6080,2375
20250102,102200,3018704550,6070,6100,6120,6070,8077
20250102,102100,2969493320,6100,6170,6170,6090,8615
20250102,102000,2916790770,6170,6110,6210,6100,14205
20250102,101900,2829181900,6110,6100,6110,6090,2485
20250102,101800,2814011390,6100,6080,6110,6080,3455
20250102,101700,2792968350,6080,6100,6110,6080,1210
20250102,101600,2785596330,6080,6090,6120,6080,5795
20250102,101500,2750291260,6090,6100,6140,6090,5622
20250102,101400,2715979450,6110,6160,6190,6100,14247
20250102,101300,2628438820,6160,6100,6170,6100,16794
20250102,101200,2525522030,6110,6100,6120,6080,5990
20250102,101100,2489022440,6090,6040,6090,6040,4407
20250102,101000,2462289280,6050,6140,6140,6040,24171
20250102,100900,2315406990,6140,6170,6170,6100,11251
20250102,100800,2246438590,6170,6110,6250,6100,42630
20250102,100700,1983324300,6120,6070,6130,6060,14948
20250102,100600,1892219280,6080,6070,6100,6040,15458
20250102,100500,1798577700,6070,6080,6140,6060,16376
20250102,100400,1698681150,6070,6090,6090,6030,17329
20250102,100300,1593713240,6090,6050,6090,6030,14083
20250102,100200,1508172980,6050,6070,6130,6020,30269
20250102,100100,1325003040,6080,6110,6150,6060,42828
20250102,100000,1064047220,6110,6210,6230,6090,172186