stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,214200,10531191960,15600,15600,15600,15600,12596
20250102,214100,10531191960,15600,15600,15600,15600,0
20250102,214000,10531191960,15600,15600,15600,15600,0
20250102,213900,10531191960,15600,15600,15600,15600,0
20250102,213800,10531191960,15600,15600,15600,15600,0
20250102,213700,10531191960,15600,15600,15600,15600,0
20250102,213600,10531191960,15600,15600,15600,15600,0
20250102,213500,10531191960,15600,15600,15600,15600,0
20250102,213400,10531191960,15600,15600,15600,15600,0
20250102,213300,10531191960,15600,15600,15600,15600,0
20250102,213200,10531191960,15600,15600,15600,15600,0
20250102,213100,10531191960,15600,15600,15600,15600,0
20250102,213000,10531191960,15600,15600,15600,15600,0
20250102,212900,10531191960,15600,15600,15600,15600,0
20250102,212800,10531191960,15600,15600,15600,15600,0
20250102,212700,10531191960,15600,15600,15600,15600,0
20250102,212600,10531191960,15600,15600,15600,15600,0
20250102,212500,10531191960,15600,15600,15600,15600,0
20250102,212400,10531191960,15600,15600,15600,15600,0
20250102,212300,10531191960,15600,15600,15600,15600,0
20250102,212200,10531191960,15600,15600,15600,15600,0
20250102,212100,10531191960,15600,15600,15600,15600,0
20250102,212000,10531191960,15600,15600,15600,15600,0
20250102,211900,10531191960,15600,15600,15600,15600,0
20250102,211800,10531191960,15600,15600,15600,15600,0
20250102,211700,10531191960,15600,15600,15600,15600,0
20250102,211600,10531191960,15600,15600,15600,15600,0
20250102,211500,10531191960,15600,15600,15600,15600,0
20250102,211400,10531191960,15600,15600,15600,15600,0
20250102,211300,10531191960,15600,15600,15600,15600,0
20250102,211200,10531191960,15600,15600,15600,15600,12596
20250102,211100,10531191960,15600,15600,15600,15600,0
20250102,211000,10531191960,15600,15600,15600,15600,0
20250102,210900,10531191960,15600,15600,15600,15600,0
20250102,210800,10531191960,15600,15600,15600,15600,0
20250102,210700,10531191960,15600,15600,15600,15600,0
20250102,210600,10531191960,15600,15600,15600,15600,0
20250102,210500,10531191960,15600,15600,15600,15600,0
20250102,210400,10531191960,15600,15600,15600,15600,0
20250102,210300,10531191960,15600,15600,15600,15600,0
20250102,210200,10531191960,15600,15600,15600,15600,0
20250102,210100,10531191960,15600,15600,15600,15600,0
20250102,210000,10531191960,15600,15600,15600,15600,0
20250102,205900,10531191960,15600,15600,15600,15600,0
20250102,205800,10531191960,15600,15600,15600,15600,0
20250102,205700,10531191960,15600,15600,15600,15600,0
20250102,205600,10531191960,15600,15600,15600,15600,0
20250102,205500,10531191960,15600,15600,15600,15600,0
20250102,205400,10531191960,15600,15600,15600,15600,0
20250102,205300,10531191960,15600,15600,15600,15600,0
20250102,205200,10531191960,15600,15600,15600,15600,0
20250102,205100,10531191960,15600,15600,15600,15600,0
20250102,205000,10531191960,15600,15600,15600,15600,0
20250102,204900,10531191960,15600,15600,15600,15600,0
20250102,204800,10531191960,15600,15600,15600,15600,0
20250102,204700,10531191960,15600,15600,15600,15600,0
20250102,204600,10531191960,15600,15600,15600,15600,0
20250102,204500,10531191960,15600,15600,15600,15600,0
20250102,204400,10531191960,15600,15600,15600,15600,0
20250102,204300,10531191960,15600,15600,15600,15600,0
20250102,204200,10531191960,15600,15600,15600,15600,12596
20250102,204100,10531191960,15600,15600,15600,15600,0
20250102,204000,10531191960,15600,15600,15600,15600,0
20250102,203900,10531191960,15600,15600,15600,15600,0
20250102,203800,10531191960,15600,15600,15600,15600,0
20250102,203700,10531191960,15600,15600,15600,15600,0
20250102,203600,10531191960,15600,15600,15600,15600,0
20250102,203500,10531191960,15600,15600,15600,15600,0
20250102,203400,10531191960,15600,15600,15600,15600,0
20250102,203300,10531191960,15600,15600,15600,15600,0
20250102,203200,10531191960,15600,15600,15600,15600,0
20250102,203100,10531191960,15600,15600,15600,15600,0
20250102,203000,10531191960,15600,15600,15600,15600,0
20250102,202900,10531191960,15600,15600,15600,15600,0
20250102,202800,10531191960,15600,15600,15600,15600,0
20250102,202700,10531191960,15600,15600,15600,15600,0
20250102,202600,10531191960,15600,15600,15600,15600,0
20250102,202500,10531191960,15600,15600,15600,15600,0
20250102,202400,10531191960,15600,15600,15600,15600,0
20250102,202300,10531191960,15600,15600,15600,15600,0
20250102,202200,10531191960,15600,15600,15600,15600,0
20250102,202100,10531191960,15600,15600,15600,15600,0
20250102,202000,10531191960,15600,15600,15600,15600,0
20250102,201900,10531191960,15600,15600,15600,15600,0
20250102,201800,10531191960,15600,15600,15600,15600,0
20250102,201700,10531191960,15600,15600,15600,15600,0
20250102,201600,10531191960,15600,15600,15600,15600,0
20250102,201500,10531191960,15600,15600,15600,15600,0
20250102,201400,10531191960,15600,15600,15600,15600,0
20250102,201300,10531191960,15600,15600,15600,15600,0
20250102,201200,10531191960,15600,15600,15600,15600,12596
20250102,201100,10531191960,15600,15600,15600,15600,0
20250102,201000,10531191960,15600,15600,15600,15600,0
20250102,200900,10531191960,15600,15600,15600,15600,0
20250102,200800,10531191960,15600,15600,15600,15600,0
20250102,200700,10531191960,15600,15600,15600,15600,0
20250102,200600,10531191960,15600,15600,15600,15600,0
20250102,200500,10531191960,15600,15600,15600,15600,0
20250102,200400,10531191960,15600,15600,15600,15600,0
20250102,200300,10531191960,15600,15600,15600,15600,0
20250102,200200,10531191960,15600,15600,15600,15600,0
20250102,200100,10531191960,15600,15600,15600,15600,0
20250102,200000,10531191960,15600,15600,15600,15600,0
20250102,195900,10531191960,15600,15600,15600,15600,0
20250102,195800,10531191960,15600,15600,15600,15600,0
20250102,195700,10531191960,15600,15600,15600,15600,0
20250102,195600,10531191960,15600,15600,15600,15600,0
20250102,195500,10531191960,15600,15600,15600,15600,0
20250102,195400,10531191960,15600,15600,15600,15600,0
20250102,195300,10531191960,15600,15600,15600,15600,0
20250102,195200,10531191960,15600,15600,15600,15600,0
20250102,195100,10531191960,15600,15600,15600,15600,0
20250102,195000,10531191960,15600,15600,15600,15600,0
20250102,194900,10531191960,15600,15600,15600,15600,0
20250102,194800,10531191960,15600,15600,15600,15600,0
20250102,194700,10531191960,15600,15600,15600,15600,0
20250102,194600,10531191960,15600,15600,15600,15600,0
20250102,194500,10531191960,15600,15600,15600,15600,0
20250102,194400,10531191960,15600,15600,15600,15600,0
20250102,194300,10531191960,15600,15600,15600,15600,0
20250102,194200,10531191960,15600,15600,15600,15600,12596
20250102,194100,10531191960,15600,15600,15600,15600,0
20250102,194000,10531191960,15600,15600,15600,15600,0
20250102,193900,10531191960,15600,15600,15600,15600,0
20250102,193800,10531191960,15600,15600,15600,15600,0
20250102,193700,10531191960,15600,15600,15600,15600,0
20250102,193600,10531191960,15600,15600,15600,15600,0
20250102,193500,10531191960,15600,15600,15600,15600,0
20250102,193400,10531191960,15600,15600,15600,15600,0
20250102,193300,10531191960,15600,15600,15600,15600,0
20250102,193200,10531191960,15600,15600,15600,15600,0
20250102,193100,10531191960,15600,15600,15600,15600,0
20250102,193000,10531191960,15600,15600,15600,15600,0
20250102,192900,10531191960,15600,15600,15600,15600,0
20250102,192800,10531191960,15600,15600,15600,15600,0
20250102,192700,10531191960,15600,15600,15600,15600,0
20250102,192600,10531191960,15600,15600,15600,15600,0
20250102,192500,10531191960,15600,15600,15600,15600,0
20250102,192400,10531191960,15600,15600,15600,15600,0
20250102,192300,10531191960,15600,15600,15600,15600,0
20250102,192200,10531191960,15600,15600,15600,15600,0
20250102,192100,10531191960,15600,15600,15600,15600,0
20250102,192000,10531191960,15600,15600,15600,15600,0
20250102,191900,10531191960,15600,15600,15600,15600,0
20250102,191800,10531191960,15600,15600,15600,15600,0
20250102,191700,10531191960,15600,15600,15600,15600,0
20250102,191600,10531191960,15600,15600,15600,15600,0
20250102,191500,10531191960,15600,15600,15600,15600,0
20250102,191400,10531191960,15600,15600,15600,15600,0
20250102,191300,10531191960,15600,15600,15600,15600,0
20250102,191200,10531191960,15600,15600,15600,15600,12596
20250102,191100,10531191960,15600,15600,15600,15600,0
20250102,191000,10531191960,15600,15600,15600,15600,0
20250102,190900,10531191960,15600,15600,15600,15600,0
20250102,190800,10531191960,15600,15600,15600,15600,0
20250102,190700,10531191960,15600,15600,15600,15600,0
20250102,190600,10531191960,15600,15600,15600,15600,0
20250102,190500,10531191960,15600,15600,15600,15600,0
20250102,190400,10531191960,15600,15600,15600,15600,0
20250102,190300,10531191960,15600,15600,15600,15600,0
20250102,190200,10531191960,15600,15600,15600,15600,0
20250102,190100,10531191960,15600,15600,15600,15600,0
20250102,190000,10531191960,15600,15600,15600,15600,0
20250102,185900,10531191960,15600,15600,15600,15600,0
20250102,185800,10531191960,15600,15600,15600,15600,0
20250102,185700,10531191960,15600,15600,15600,15600,0
20250102,185600,10531191960,15600,15600,15600,15600,0
20250102,185500,10531191960,15600,15600,15600,15600,0
20250102,185400,10531191960,15600,15600,15600,15600,0
20250102,185300,10531191960,15600,15600,15600,15600,0
20250102,185200,10531191960,15600,15600,15600,15600,0
20250102,185100,10531191960,15600,15600,15600,15600,0
20250102,185000,10531191960,15600,15600,15600,15600,0
20250102,184900,10531191960,15600,15600,15600,15600,0
20250102,184800,10531191960,15600,15600,15600,15600,0
20250102,184700,10531191960,15600,15600,15600,15600,0
20250102,184600,10531191960,15600,15600,15600,15600,0
20250102,184500,10531191960,15600,15600,15600,15600,0
20250102,184400,10531191960,15600,15600,15600,15600,0
20250102,184300,10531191960,15600,15600,15600,15600,0
20250102,184200,10531191960,15600,15600,15600,15600,12596
20250102,184100,10531191960,15600,15600,15600,15600,0
20250102,184000,10531191960,15600,15600,15600,15600,0
20250102,183900,10531191960,15600,15600,15600,15600,0
20250102,183800,10531191960,15600,15600,15600,15600,0
20250102,183700,10531191960,15600,15600,15600,15600,0
20250102,183600,10531191960,15600,15600,15600,15600,0
20250102,183500,10531191960,15600,15600,15600,15600,0
20250102,183400,10531191960,15600,15600,15600,15600,0
20250102,183300,10531191960,15600,15600,15600,15600,0
20250102,183200,10531191960,15600,15600,15600,15600,0
20250102,183100,10531191960,15600,15600,15600,15600,0
20250102,183000,10531191960,15600,15600,15600,15600,0
20250102,182900,10531191960,15600,15600,15600,15600,0
20250102,182800,10531191960,15600,15600,15600,15600,0
20250102,182700,10531191960,15600,15600,15600,15600,0
20250102,182600,10531191960,15600,15600,15600,15600,0
20250102,182500,10531191960,15600,15600,15600,15600,0
20250102,182400,10531191960,15600,15600,15600,15600,0
20250102,182300,10531191960,15600,15600,15600,15600,0
20250102,182200,10531191960,15600,15600,15600,15600,0
20250102,182100,10531191960,15600,15600,15600,15600,0
20250102,182000,10531191960,15600,15600,15600,15600,0
20250102,181900,10531191960,15600,15600,15600,15600,0
20250102,181800,10531191960,15600,15600,15600,15600,0
20250102,181700,10531191960,15600,15600,15600,15600,0
20250102,181600,10531191960,15600,15600,15600,15600,0
20250102,181500,10531191960,15600,15600,15600,15600,0
20250102,181400,10531191960,15600,15600,15600,15600,0
20250102,181300,10531191960,15600,15600,15600,15600,0
20250102,181200,10531191960,15600,15600,15600,15600,12596
20250102,181100,10531191960,15600,15600,15600,15600,0
20250102,181000,10531191960,15600,15600,15600,15600,0
20250102,180900,10531191960,15600,15600,15600,15600,0
20250102,180800,10531191960,15600,15600,15600,15600,0
20250102,180700,10531191960,15600,15600,15600,15600,0
20250102,180600,10531191960,15600,15600,15600,15600,0
20250102,180500,10531191960,15600,15600,15600,15600,0
20250102,180400,10531191960,15600,15600,15600,15600,0
20250102,180300,10531191960,15600,15600,15600,15600,0
20250102,180200,10531191960,15600,15600,15600,15600,0
20250102,180100,10531191960,15600,15600,15600,15600,0
20250102,180000,10531191960,15600,15600,15600,15600,0
20250102,175900,10531191960,15600,15600,15600,15600,0
20250102,175800,10531191960,15600,15600,15600,15600,0
20250102,175700,10531191960,15600,15600,15600,15600,0
20250102,175600,10531191960,15600,15600,15600,15600,0
20250102,175500,10531191960,15600,15600,15600,15600,0
20250102,175400,10531191960,15600,15600,15600,15600,0
20250102,175300,10531191960,15600,15600,15600,15600,0
20250102,175200,10531191960,15600,15600,15600,15600,0
20250102,175100,10531191960,15600,15600,15600,15600,0
20250102,175000,10531191960,15600,15600,15600,15600,0
20250102,174900,10531191960,15600,15600,15600,15600,0
20250102,174800,10531191960,15600,15600,15600,15600,0
20250102,174700,10531191960,15600,15600,15600,15600,0
20250102,174600,10531191960,15600,15600,15600,15600,0
20250102,174500,10531191960,15600,15600,15600,15600,0
20250102,174400,10531191960,15600,15600,15600,15600,0
20250102,174300,10531191960,15600,15600,15600,15600,0
20250102,174200,10531191960,15600,15600,15600,15600,12596
20250102,174100,10531191960,15600,15600,15600,15600,0
20250102,174000,10531191960,15600,15600,15600,15600,0
20250102,173900,10531191960,15600,15600,15600,15600,0
20250102,173800,10531191960,15600,15600,15600,15600,0
20250102,173700,10531191960,15600,15600,15600,15600,0
20250102,173600,10531191960,15600,15600,15600,15600,0
20250102,173500,10531191960,15600,15600,15600,15600,0
20250102,173400,10531191960,15600,15600,15600,15600,0
20250102,173300,10531191960,15600,15600,15600,15600,0
20250102,173200,10531191960,15600,15600,15600,15600,0
20250102,173100,10531191960,15600,15600,15600,15600,0
20250102,173000,10531191960,15600,15600,15600,15600,0
20250102,172900,10531191960,15600,15600,15600,15600,0
20250102,172800,10531191960,15600,15600,15600,15600,0
20250102,172700,10531191960,15600,15600,15600,15600,0
20250102,172600,10531191960,15600,15600,15600,15600,0
20250102,172500,10531191960,15600,15600,15600,15600,0
20250102,172400,10531191960,15600,15600,15600,15600,0
20250102,172300,10531191960,15600,15600,15600,15600,0
20250102,172200,10531191960,15600,15600,15600,15600,0
20250102,172100,10531191960,15600,15600,15600,15600,0
20250102,172000,10531191960,15600,15600,15600,15600,0
20250102,171900,10531191960,15600,15600,15600,15600,0
20250102,171800,10531191960,15600,15600,15600,15600,0
20250102,171700,10531191960,15600,15600,15600,15600,0
20250102,171600,10531191960,15600,15600,15600,15600,0
20250102,171500,10531191960,15600,15600,15600,15600,0
20250102,171400,10531191960,15600,15600,15600,15600,0
20250102,171300,10531191960,15600,15600,15600,15600,0
20250102,171200,10531191960,15600,15600,15600,15600,12596
20250102,171100,10531191960,15600,15600,15600,15600,0
20250102,171000,10531191960,15600,15600,15600,15600,0
20250102,170900,10531191960,15600,15600,15600,15600,0
20250102,170800,10531191960,15600,15600,15600,15600,0
20250102,170700,10531191960,15600,15600,15600,15600,0
20250102,170600,10531191960,15600,15600,15600,15600,0
20250102,170500,10531191960,15600,15600,15600,15600,0
20250102,170400,10531191960,15600,15600,15600,15600,0
20250102,170300,10531191960,15600,15600,15600,15600,0
20250102,170200,10531191960,15600,15600,15600,15600,0
20250102,170100,10531191960,15600,15600,15600,15600,0
20250102,170000,10531191960,15600,15600,15600,15600,0
20250102,165900,10531191960,15600,15600,15600,15600,0
20250102,165800,10531191960,15600,15600,15600,15600,0
20250102,165700,10531191960,15600,15600,15600,15600,0
20250102,165600,10531191960,15600,15600,15600,15600,0
20250102,165500,10531191960,15600,15600,15600,15600,0
20250102,165400,10531191960,15600,15600,15600,15600,0
20250102,165300,10531191960,15600,15600,15600,15600,0
20250102,165200,10531191960,15600,15600,15600,15600,0
20250102,165100,10531191960,15600,15600,15600,15600,0
20250102,165000,10531191960,15600,15600,15600,15600,0
20250102,164900,10531191960,15600,15600,15600,15600,0
20250102,164800,10531191960,15600,15600,15600,15600,0
20250102,164700,10531191960,15600,15600,15600,15600,0
20250102,164600,10531191960,15600,15600,15600,15600,0
20250102,164500,10531191960,15600,15600,15600,15600,0
20250102,164400,10531191960,15600,15600,15600,15600,0
20250102,164300,10531191960,15600,15600,15600,15600,0
20250102,164200,10531191960,15600,15600,15600,15600,12596
20250102,164100,10531191960,15600,15600,15600,15600,0
20250102,164000,10531191960,15600,15600,15600,15600,0
20250102,163900,10531191960,15600,15600,15600,15600,0
20250102,163800,10531191960,15600,15600,15600,15600,0
20250102,163700,10531191960,15600,15600,15600,15600,0
20250102,163600,10531191960,15600,15600,15600,15600,0
20250102,163500,10531191960,15600,15600,15600,15600,0
20250102,163400,10531191960,15600,15600,15600,15600,0
20250102,163300,10531191960,15600,15600,15600,15600,0
20250102,163200,10531191960,15600,15600,15600,15600,0
20250102,163100,10531191960,15600,15600,15600,15600,0
20250102,163000,10531191960,15600,15600,15600,15600,0
20250102,162900,10531191960,15600,15600,15600,15600,0
20250102,162800,10531191960,15600,15600,15600,15600,0
20250102,162700,10531191960,15600,15600,15600,15600,0
20250102,162600,10531191960,15600,15600,15600,15600,0
20250102,162500,10531191960,15600,15600,15600,15600,0
20250102,162400,10531191960,15600,15600,15600,15600,0
20250102,162300,10531191960,15600,15600,15600,15600,0
20250102,162200,10531191960,15600,15600,15600,15600,0
20250102,162100,10531191960,15600,15600,15600,15600,0
20250102,162000,10531191960,15600,15600,15600,15600,0
20250102,161900,10531191960,15600,15600,15600,15600,0
20250102,161800,10531191960,15600,15600,15600,15600,0
20250102,161700,10531191960,15600,15600,15600,15600,0
20250102,161600,10531191960,15600,15600,15600,15600,0
20250102,161500,10531191960,15600,15600,15600,15600,0
20250102,161400,10531191960,15600,15600,15600,15600,0
20250102,161300,10531191960,15600,15600,15600,15600,0
20250102,161200,10531191960,15600,15600,15600,15600,12596
20250102,161100,10531191960,15600,15600,15600,15600,0
20250102,161000,10531191960,15600,15600,15600,15600,0
20250102,160900,10531191960,15600,15600,15600,15600,0
20250102,160800,10531191960,15600,15600,15600,15600,0
20250102,160700,10531191960,15600,15600,15600,15600,0
20250102,160600,10531191960,15600,15600,15600,15600,0
20250102,160500,10531191960,15600,15600,15600,15600,0
20250102,160400,10531191960,15600,15600,15600,15600,0
20250102,160300,10531191960,15600,15600,15600,15600,0
20250102,160200,10531191960,15600,15600,15600,15600,0
20250102,160100,10531191960,15600,15600,15600,15600,0
20250102,160000,10531191960,15600,15600,15600,15600,0
20250102,155900,10531191960,15600,15600,15600,15600,0
20250102,155800,10531191960,15600,15600,15600,15600,0
20250102,155700,10531191960,15600,15600,15600,15600,0
20250102,155600,10531191960,15600,15600,15600,15600,0
20250102,155500,10531191960,15600,15600,15600,15600,0
20250102,155400,10531191960,15600,15600,15600,15600,0
20250102,155300,10531191960,15600,15600,15600,15600,0
20250102,155200,10531191960,15600,15600,15600,15600,0
20250102,155100,10531191960,15600,15600,15600,15600,0
20250102,155000,10531191960,15600,15600,15600,15600,0
20250102,154900,10531191960,15600,15600,15600,15600,0
20250102,154800,10531191960,15600,15600,15600,15600,0
20250102,154700,10531191960,15600,15600,15600,15600,0
20250102,154600,10531191960,15600,15600,15600,15600,0
20250102,154500,10531191960,15600,15600,15600,15600,0
20250102,154400,10531191960,15600,15600,15600,15600,0
20250102,154300,10531191960,15600,15600,15600,15600,0
20250102,154200,10531191960,15600,15600,15600,15600,12596
20250102,154100,10531191960,15600,15600,15600,15600,0
20250102,154000,10531191960,15600,15600,15600,15600,0
20250102,153900,10531191960,15600,15600,15600,15600,0
20250102,153800,10531191960,15600,15600,15600,15600,0
20250102,153700,10531191960,15600,15600,15600,15600,0
20250102,153600,10531191960,15600,15600,15600,15600,0
20250102,153500,10531191960,15600,15600,15600,15600,0
20250102,153400,10531191960,15600,15600,15600,15600,0
20250102,153300,10531191960,15600,15600,15600,15600,0
20250102,153200,10531191960,15600,15600,15600,15600,0
20250102,153100,10531191960,15600,15600,15600,15600,0
20250102,153000,10531191960,15600,15600,15600,15600,12596
20250102,152900,10334694360,15650,15650,15650,15650,0
20250102,152800,10334694360,15650,15650,15650,15650,0
20250102,152700,10334694360,15650,15650,15650,15650,0
20250102,152600,10334694360,15650,15650,15650,15650,0
20250102,152500,10334694360,15650,15650,15650,15650,0
20250102,152400,10334694360,15650,15650,15650,15650,0
20250102,152300,10334694360,15650,15650,15650,15650,0
20250102,152200,10334694360,15650,15650,15650,15650,0
20250102,152100,10334694360,15650,15650,15650,15650,0
20250102,152000,10334694360,15650,15650,15650,15650,0
20250102,151900,10334694360,15650,15610,15650,15600,2660
20250102,151800,10293128760,15610,15640,15640,15600,898
20250102,151700,10279103640,15650,15610,15650,15600,2493
20250102,151600,10240195520,15610,15660,15660,15610,884
20250102,151500,10226387430,15670,15670,15690,15640,420
20250102,151400,10219805810,15670,15640,15670,15620,452
20250102,151300,10212732400,15640,15610,15650,15600,5075
20250102,151200,10133508300,15610,15620,15620,15590,2648
20250102,151100,10092189290,15620,15670,15670,15610,6959
20250102,151000,9983362400,15670,15680,15680,15670,436
20250102,150900,9976530090,15680,15690,15690,15670,577
20250102,150800,9967485370,15690,15680,15700,15680,435
20250102,150700,9960664260,15680,15680,15700,15680,336
20250102,150600,9955393210,15680,15680,15690,15670,756
20250102,150500,9943539930,15680,15700,15700,15670,1739
20250102,150400,9916274470,15700,15680,15700,15680,718
20250102,150300,9905007050,15690,15680,15700,15680,270
20250102,150200,9900769640,15680,15690,15700,15680,1680
20250102,150100,9874416560,15690,15720,15720,15690,967
20250102,150000,9859232290,15720,15670,15730,15660,1657
20250102,145900,9833227230,15670,15650,15670,15640,1314
20250102,145800,9812659850,15650,15650,15670,15630,3305
20250102,145700,9760963440,15650,15670,15670,15640,4382
20250102,145600,9692343350,15670,15690,15730,15670,2333
20250102,145500,9655751560,15690,15760,15760,15660,5362
20250102,145400,9571474340,15760,15800,15800,15750,2690
20250102,145300,9529063380,15780,15810,15810,15780,2298
20250102,145200,9492783340,15790,15870,15870,15790,2623
20250102,145100,9451294090,15880,15870,15880,15870,125
20250102,145000,9449310320,15880,15870,15880,15870,113
20250102,144900,9447516910,15870,15840,15910,15840,531
20250102,144800,9439090020,15840,15820,15840,15810,597
20250102,144700,9429645660,15820,15800,15820,15800,1420
20250102,144600,9407197270,15810,15800,15810,15780,1745
20250102,144500,9379639370,15800,15810,15820,15800,3253
20250102,144400,9328224440,15810,15830,15840,15810,4446
20250102,144300,9257888360,15830,15850,15850,15830,1492
20250102,144200,9234257970,15850,15860,15870,15850,3202
20250102,144100,9183481260,15860,15870,15870,15860,1736
20250102,144000,9155944440,15870,15870,15880,15870,646
20250102,143900,9145692360,15890,15870,15890,15850,2673
20250102,143800,9103288120,15870,15890,15890,15870,720
20250102,143700,9091849720,15890,15890,15890,15890,867
20250102,143600,9078073090,15900,15890,15910,15860,191
20250102,143500,9075042130,15910,15890,15930,15860,1520
20250102,143400,9050910240,15910,15880,15930,15870,693
20250102,143300,9039906930,15890,15920,15920,15890,723
20250102,143200,9028415920,15930,15870,15980,15860,1217
20250102,143100,9009071450,15870,15900,15900,15870,174
20250102,143000,9006309950,15860,15910,15920,15860,5441
20250102,142900,8919827470,15920,15940,15940,15920,548
20250102,142800,8911102240,15940,15920,15940,15920,1328
20250102,142700,8889946970,15910,15920,15940,15910,742
20250102,142600,8878136960,15940,15950,15950,15920,1006
20250102,142500,8862117180,15950,15940,15950,15920,280
20250102,142400,8857653760,15940,15920,15960,15920,525
20250102,142300,8849294490,15960,15970,15990,15910,2667
20250102,142200,8806813810,15990,15980,15990,15920,1794
20250102,142100,8778208730,15950,15940,15990,15930,407
20250102,142000,8771708090,15980,15930,16010,15920,3693
20250102,141900,8712884980,15920,15940,15940,15920,2304
20250102,141800,8676187350,15940,15950,15950,15930,625
20250102,141700,8666226560,15950,15950,15960,15930,1012
20250102,141600,8650088420,15950,15980,15980,15930,2041
20250102,141500,8617546140,15980,15960,16010,15940,1183
20250102,141400,8598655740,15980,16010,16010,15940,4427
20250102,141300,8528025270,16010,15990,16030,15970,2082
20250102,141200,8494738560,16030,16020,16030,15990,606
20250102,141100,8485033720,15990,16040,16040,15980,1621
20250102,141000,8459099510,16040,16040,16040,16000,1578
20250102,140900,8433791210,16040,15990,16040,15990,1414
20250102,140800,8411138320,16030,16030,16030,15990,1768
20250102,140700,8382820760,16030,16000,16050,16000,924
20250102,140600,8368023410,16000,16010,16050,15990,3854
20250102,140500,8306296390,16040,16050,16060,15980,3296
20250102,140400,8253511500,16050,16060,16070,15990,3484
20250102,140300,8197673120,16030,16050,16070,16020,3214
20250102,140200,8146087100,16030,16040,16080,15980,2797
20250102,140100,8101204100,16000,16080,16080,15970,7555
20250102,140000,7980168760,16080,15980,16080,15980,5846
20250102,135900,7886455410,15990,15950,15990,15950,1586
20250102,135800,7861120670,15940,15970,15970,15940,115
20250102,135700,7859287450,15970,15960,15970,15940,777
20250102,135600,7846897910,15950,15950,15950,15940,291
20250102,135500,7842258200,15940,15960,15970,15940,286
20250102,135400,7837697500,15960,15940,15960,15940,1281
20250102,135300,7817264650,15940,15930,15940,15930,243
20250102,135200,7813393540,15940,15950,15950,15920,1552
20250102,135100,7788660420,15950,15940,15960,15940,310
20250102,135000,7783715210,15950,15950,15950,15950,56
20250102,134900,7782822010,15950,15960,15960,15950,56
20250102,134800,7781928780,15960,15970,15970,15960,157
20250102,134700,7779422230,15970,15970,15980,15970,274
20250102,134600,7775043870,15970,15960,15970,15930,994
20250102,134500,7759192220,15920,15960,15960,15920,964
20250102,134400,7743818870,15930,15960,15970,15930,90
20250102,134300,7742384490,15920,15940,15950,15920,460
20250102,134200,7735052500,15940,15920,15940,15910,539
20250102,134100,7726471460,15950,15910,15950,15910,205
20250102,134000,7723207940,15910,15910,15950,15910,176
20250102,133900,7720406690,15950,15910,15950,15910,113
20250102,133800,7718606410,15910,15920,15920,15910,401
20250102,133700,7712225360,15920,15930,15930,15920,30
20250102,133600,7711747640,15930,15920,15930,15920,18
20250102,133500,7711461060,15920,15910,15920,15900,494
20250102,133400,7703604170,15900,15900,15980,15890,790
20250102,133300,7691041900,15900,15940,15940,15890,500
20250102,133200,7683087760,15920,15980,15990,15920,964
20250102,133100,7667696190,15980,15980,15990,15980,592
20250102,133000,7658234120,15980,15920,15980,15920,1778
20250102,132900,7629857950,15920,15920,15920,15920,50
20250102,132800,7629061950,15910,15950,15950,15910,62
20250102,132700,7628074690,15940,15950,15960,15940,368
20250102,132600,7622203580,15970,15950,15970,15950,1636
20250102,132500,7596100600,15960,15930,15960,15920,316
20250102,132400,7591058040,15910,15940,15940,15910,399
20250102,132300,7584706260,15960,15960,15960,15940,188
20250102,132200,7581706950,15970,15950,15970,15950,820
20250102,132100,7568622670,15960,15960,15960,15950,516
20250102,132000,7560387340,15960,15890,15960,15890,1353
20250102,131900,7538820990,15890,15910,15910,15880,493
20250102,131800,7530989890,15900,15880,15900,15870,202
20250102,131700,7527781880,15880,15890,15890,15880,174
20250102,131600,7525018350,15870,15900,15900,15870,771
20250102,131500,7512778550,15900,15900,15900,15900,201
20250102,131400,7509582650,15870,15870,15910,15870,630
20250102,131300,7499564510,15870,15930,15930,15860,136
20250102,131200,7497404610,15860,15880,15880,15860,708
20250102,131100,7486170680,15880,15930,15940,15880,2047
20250102,131000,7453621230,15930,15930,15940,15930,14
20250102,130900,7453398180,15930,15920,15930,15920,93
20250102,130800,7451917600,15930,15930,15930,15930,5
20250102,130700,7451837950,15930,15950,15950,15910,172
20250102,130600,7449099940,15940,15940,15940,15940,183
20250102,130500,7446182920,15940,15940,15940,15940,92
20250102,130400,7444716440,15940,15940,15940,15930,393
20250102,130300,7438452250,15940,15920,15940,15920,295
20250102,130200,7433755410,15910,15920,15920,15910,8
20250102,130100,7433628100,15930,15930,15930,15930,119
20250102,130000,7431732430,15930,15950,15960,15930,865
20250102,125900,7417935720,15960,15920,15960,15920,892
20250102,125800,7403713420,15910,15920,15930,15910,546
20250102,125700,7395021220,15920,15910,15930,15900,2424
20250102,125600,7356436220,15900,15860,15900,15860,739
20250102,125500,7344697560,15840,15870,15870,15840,36
20250102,125400,7344126610,15860,15840,15870,15830,176
20250102,125300,7341335120,15840,15850,15870,15840,756
20250102,125200,7329348140,15850,15860,15860,15850,95
20250102,125100,7327842370,15870,15850,15870,15830,506
20250102,125000,7319819810,15860,15850,15870,15830,1047
20250102,124900,7303241040,15840,15850,15880,15840,342
20250102,124800,7297822470,15850,15840,15850,15840,174
20250102,124700,7295065260,15840,15840,15850,15830,1385
20250102,124600,7273136820,15840,15890,15890,15840,452
20250102,124500,7265975630,15890,15900,15900,15840,2190
20250102,124400,7231276500,15900,15860,15900,15850,268
20250102,124300,7227027500,15880,15860,15880,15860,218
20250102,124200,7223568660,15860,15900,15910,15860,1345
20250102,124100,7202215950,15910,15890,15920,15870,643
20250102,124000,7191990080,15890,15890,15900,15870,500
20250102,123900,7184043420,15900,15900,15900,15870,373
20250102,123800,7178115580,15880,15880,15880,15830,1521
20250102,123700,7153999670,15830,15870,15890,15820,5677
20250102,123600,7064129050,15870,15870,15900,15870,2423
20250102,123500,7025646760,15870,15840,15880,15830,2226
20250102,123400,6990364540,15850,15910,15940,15840,4839
20250102,123300,6913513300,15910,15930,15930,15910,152
20250102,123200,6911094660,15900,15910,15950,15900,996
20250102,123100,6895254350,15920,15920,15950,15920,672
20250102,123000,6884549520,15920,15920,15920,15900,432
20250102,122900,6877678520,15920,15910,15920,15900,1023
20250102,122800,6861401440,15890,15900,15910,15890,1011
20250102,122700,6845327550,15900,15920,15920,15890,3256
20250102,122600,6793549410,15920,15920,15940,15910,1085
20250102,122500,6776283610,15920,15920,15940,15910,670
20250102,122400,6765617200,15920,15910,15920,15910,1883
20250102,122300,6735653130,15920,15930,15930,15910,1374
20250102,122200,6713780380,15930,15940,15940,15930,495
20250102,122100,6705894270,15940,15920,15940,15920,2158
20250102,122000,6671507400,15930,15940,15940,15920,369
20250102,121900,6665629220,15940,15930,15940,15910,1606
20250102,121800,6640048270,15930,15930,15930,15910,1812
20250102,121700,6611205760,15930,15940,15950,15920,2059
20250102,121600,6578394640,15940,15940,15950,15940,100
20250102,121500,6576800630,15940,15950,15960,15940,697
20250102,121400,6565686150,15950,15970,15970,15950,1073
20250102,121300,6548565550,15980,15960,15980,15960,226
20250102,121200,6544956390,15960,15950,15960,15940,788
20250102,121100,6532388950,15950,15950,15960,15950,297
20250102,121000,6527651590,15960,15970,15970,15950,563
20250102,120900,6518668490,15980,15960,15990,15940,786
20250102,120800,6506107510,15930,15930,15970,15930,152
20250102,120700,6503684070,15960,15930,15960,15920,642
20250102,120600,6493462440,15930,15940,15940,15920,1979
20250102,120500,6461934180,15940,15940,15950,15940,738
20250102,120400,6450170120,15940,15970,15970,15940,755
20250102,120300,6438131210,15970,15950,15970,15940,1207
20250102,120200,6418888190,15940,15970,15970,15940,1546
20250102,120100,6394226270,15990,15990,15990,15970,701
20250102,120000,6383026880,15990,15980,15990,15980,605
20250102,115900,6373358770,15970,15980,15980,15970,103
20250102,115800,6371713760,15980,15950,15980,15940,4818
20250102,115700,6294851960,15960,15970,15970,15940,1863
20250102,115600,6265124310,15970,16000,16000,15930,5355
20250102,115500,6179687620,15990,16010,16010,15980,885
20250102,115400,6165540290,15980,16020,16020,15980,1694
20250102,115300,6138438290,16020,16050,16050,15980,12108
20250102,115200,5944585410,16050,16040,16050,16040,1089
20250102,115100,5927117620,16050,16070,16070,16040,353
20250102,115000,5921451130,16070,16100,16100,16040,925
20250102,114900,5906602530,16100,16060,16100,16040,869
20250102,114800,5892627100,16060,16110,16110,16040,3908
20250102,114700,5829859430,16070,16070,16120,16060,2376
20250102,114600,5791664380,16100,16070,16110,16060,1107
20250102,114500,5773878850,16110,16090,16110,16060,1355
20250102,114400,5752093290,16060,16080,16090,16050,1489
20250102,114300,5728160570,16080,16060,16080,16050,1148
20250102,114200,5709730850,16060,16070,16070,16050,223
20250102,114100,5706149320,16070,16060,16100,16050,1790
20250102,114000,5677411410,16070,16120,16120,16070,787
20250102,113900,5664753120,16120,16120,16120,16080,111
20250102,113800,5662966500,16120,16060,16120,16060,674
20250102,113700,5652141360,16050,16050,16070,16050,1600
20250102,113600,5626453010,16050,16080,16080,16050,1741
20250102,113500,5598474140,16060,16140,16140,16060,810
20250102,113400,5585429520,16160,16060,16160,16060,1056
20250102,113300,5568425080,16050,16050,16050,16040,2626
20250102,113200,5526280230,16050,16040,16060,16020,2163
20250102,113100,5491598170,16040,16050,16080,16030,1958
20250102,113000,5460172090,16060,16080,16090,16020,4290
20250102,112900,5391331170,16080,16080,16090,16050,3316
20250102,112800,5338052520,16070,16160,16160,16070,11795
20250102,112700,5147981590,16150,16160,16170,16150,2686
20250102,112600,5104580160,16170,16190,16190,16160,711
20250102,112500,5093083980,16160,16200,16200,16160,2444
20250102,112400,5053525210,16200,16220,16220,16200,1868
20250102,112300,5023249850,16210,16220,16220,16210,463
20250102,112200,5015744090,16220,16210,16230,16210,182
20250102,112100,5012792980,16210,16200,16210,16200,1025
20250102,112000,4996179580,16200,16220,16220,16200,1337
20250102,111900,4974514600,16220,16230,16240,16220,387
20250102,111800,4968235570,16290,16260,16300,16220,694
20250102,111700,4956959680,16220,16220,16270,16200,1401
20250102,111600,4934249950,16220,16230,16230,16200,4495
20250102,111500,4861399920,16230,16270,16270,16210,4154
20250102,111400,4793932890,16270,16310,16310,16260,3985
20250102,111300,4729052010,16310,16320,16320,16300,1365
20250102,111200,4706789440,16320,16330,16330,16300,3510
20250102,111100,4649551980,16330,16330,16330,16290,1817
20250102,111000,4619885920,16290,16340,16340,16290,2055
20250102,110900,4586361650,16340,16320,16340,16300,1255
20250102,110800,4565880920,16320,16300,16330,16290,2077
20250102,110700,4531997790,16330,16320,16340,16290,2138
20250102,110600,4497113880,16290,16340,16340,16290,1597
20250102,110500,4471070260,16310,16330,16340,16280,4577
20250102,110400,4396433370,16310,16330,16340,16290,2923
20250102,110300,4348758330,16300,16330,16340,16300,2540
20250102,110200,4307322570,16320,16340,16340,16310,1579
20250102,110100,4281539750,16340,16340,16350,16310,2574
20250102,110000,4239521970,16340,16340,16350,16310,1766
20250102,105900,4210662870,16300,16330,16350,16300,2552
20250102,105800,4169012070,16340,16300,16350,16290,2372
20250102,105700,4130286540,16340,16310,16350,16290,2799
20250102,105600,4084612240,16310,16340,16360,16310,4846
20250102,105500,4005483340,16330,16340,16370,16320,2458
20250102,105400,3965334150,16320,16310,16370,16310,945
20250102,105300,3949888170,16300,16400,16400,16270,6747
20250102,105200,3839706360,16400,16370,16410,16340,4987
20250102,105100,3758047610,16350,16380,16420,16340,9005
20250102,105000,3610562100,16380,16370,16420,16330,7725
20250102,104900,3484085110,16390,16330,16420,16320,15687
20250102,104800,3227518060,16350,16340,16410,16320,10151
20250102,104700,3061425380,16380,16450,16470,16260,11486
20250102,104600,2873574170,16450,16280,16460,16270,10765
20250102,104500,2697514830,16280,16280,16290,16260,2789
20250102,104400,2652134560,16290,16270,16300,16270,1135
20250102,104300,2633666900,16300,16280,16300,16260,1580
20250102,104200,2607950980,16270,16310,16310,16270,1635
20250102,104100,2581326910,16290,16290,16310,16280,446
20250102,104000,2574059190,16280,16280,16310,16270,300
20250102,103900,2569171650,16280,16300,16310,16270,864
20250102,103800,2555104710,16310,16260,16310,16220,2385
20250102,103700,2516300520,16250,16250,16260,16220,2874
20250102,103600,2469623490,16260,16330,16330,16260,2192
20250102,103500,2433926450,16330,16350,16360,16330,1758
20250102,103400,2405187100,16360,16350,16360,16330,442
20250102,103300,2397957860,16330,16300,16370,16300,704
20250102,103200,2386460570,16310,16260,16320,16260,634
20250102,103100,2376139600,16250,16300,16300,16240,4144
20250102,103000,2308752690,16280,16370,16370,16280,5333
20250102,102900,2221645940,16370,16390,16420,16370,1831
20250102,102800,2191650870,16380,16400,16430,16380,649
20250102,102700,2181005400,16400,16380,16400,16350,1667
20250102,102600,2153716220,16380,16440,16440,16380,1978
20250102,102500,2121297150,16390,16440,16450,16390,1528
20250102,102400,2096216850,16430,16450,16450,16430,1200
20250102,102300,2076494370,16450,16470,16480,16420,945
20250102,102200,2060941260,16460,16390,16470,16380,3267
20250102,102100,2007264650,16380,16390,16400,16370,1604
20250102,102000,1980990390,16400,16430,16440,16400,2481
20250102,101900,1940249860,16440,16460,16460,16420,6068
20250102,101800,1840514310,16470,16500,16510,16430,6190
20250102,101700,1738500270,16500,16450,16510,16450,5315
20250102,101600,1650911780,16450,16460,16490,16450,6623
20250102,101500,1541835250,16460,16400,16460,16390,5640
20250102,101400,1449163480,16390,16420,16420,16350,4309
20250102,101300,1378552450,16420,16230,16470,16230,13309
20250102,101200,1160394990,16260,16160,16260,16140,3372
20250102,101100,1105799110,16170,16170,16190,16140,3420
20250102,101000,1050502710,16170,16190,16210,16170,1522
20250102,100900,1025865160,16190,16240,16240,16160,2208
20250102,100800,990131880,16190,16180,16260,16180,1982
20250102,100700,958023110,16190,16150,16250,16130,1566
20250102,100600,932704050,16150,16200,16210,16120,5063
20250102,100500,850975210,16170,16150,16200,16140,3630
20250102,100400,792301240,16190,16210,16220,16140,8636
20250102,100300,652649760,16210,16260,16290,16210,3079
20250102,100200,602674080,16260,16260,16290,16200,5755
20250102,100100,509269210,16280,16260,16300,16200,11235
20250102,100000,326700660,16260,16340,16360,16200,19740