stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,194700,28628949630,11010,11010,11010,11010,28557
20250121,194600,28628949630,11010,11010,11010,11010,0
20250121,194500,28628949630,11010,11010,11010,11010,0
20250121,194400,28628949630,11010,11010,11010,11010,0
20250121,194300,28628949630,11010,11010,11010,11010,0
20250121,194200,28628949630,11010,11010,11010,11010,0
20250121,194100,28628949630,11010,11010,11010,11010,0
20250121,194000,28628949630,11010,11010,11010,11010,0
20250121,193900,28628949630,11010,11010,11010,11010,0
20250121,193800,28628949630,11010,11010,11010,11010,0
20250121,193700,28628949630,11010,11010,11010,11010,0
20250121,193600,28628949630,11010,11010,11010,11010,0
20250121,193500,28628949630,11010,11010,11010,11010,0
20250121,193400,28628949630,11010,11010,11010,11010,0
20250121,193300,28628949630,11010,11010,11010,11010,0
20250121,193200,28628949630,11010,11010,11010,11010,0
20250121,193100,28628949630,11010,11010,11010,11010,0
20250121,193000,28628949630,11010,11010,11010,11010,0
20250121,192900,28628949630,11010,11010,11010,11010,0
20250121,192800,28628949630,11010,11010,11010,11010,0
20250121,192700,28628949630,11010,11010,11010,11010,0
20250121,192600,28628949630,11010,11010,11010,11010,0
20250121,192500,28628949630,11010,11010,11010,11010,0
20250121,192400,28628949630,11010,11010,11010,11010,0
20250121,192300,28628949630,11010,11010,11010,11010,0
20250121,192200,28628949630,11010,11010,11010,11010,0
20250121,192100,28628949630,11010,11010,11010,11010,0
20250121,192000,28628949630,11010,11010,11010,11010,0
20250121,191900,28628949630,11010,11010,11010,11010,0
20250121,191800,28628949630,11010,11010,11010,11010,0
20250121,191700,28628949630,11010,11010,11010,11010,28557
20250121,191600,28628949630,11010,11010,11010,11010,0
20250121,191500,28628949630,11010,11010,11010,11010,0
20250121,191400,28628949630,11010,11010,11010,11010,0
20250121,191300,28628949630,11010,11010,11010,11010,0
20250121,191200,28628949630,11010,11010,11010,11010,0
20250121,191100,28628949630,11010,11010,11010,11010,0
20250121,191000,28628949630,11010,11010,11010,11010,0
20250121,190900,28628949630,11010,11010,11010,11010,0
20250121,190800,28628949630,11010,11010,11010,11010,0
20250121,190700,28628949630,11010,11010,11010,11010,0
20250121,190600,28628949630,11010,11010,11010,11010,0
20250121,190500,28628949630,11010,11010,11010,11010,0
20250121,190400,28628949630,11010,11010,11010,11010,0
20250121,190300,28628949630,11010,11010,11010,11010,0
20250121,190200,28628949630,11010,11010,11010,11010,0
20250121,190100,28628949630,11010,11010,11010,11010,0
20250121,190000,28628949630,11010,11010,11010,11010,0
20250121,185900,28628949630,11010,11010,11010,11010,0
20250121,185800,28628949630,11010,11010,11010,11010,0
20250121,185700,28628949630,11010,11010,11010,11010,0
20250121,185600,28628949630,11010,11010,11010,11010,0
20250121,185500,28628949630,11010,11010,11010,11010,0
20250121,185400,28628949630,11010,11010,11010,11010,0
20250121,185300,28628949630,11010,11010,11010,11010,0
20250121,185200,28628949630,11010,11010,11010,11010,0
20250121,185100,28628949630,11010,11010,11010,11010,0
20250121,185000,28628949630,11010,11010,11010,11010,0
20250121,184900,28628949630,11010,11010,11010,11010,0
20250121,184800,28628949630,11010,11010,11010,11010,0
20250121,184700,28628949630,11010,11010,11010,11010,28557
20250121,184600,28628949630,11010,11010,11010,11010,0
20250121,184500,28628949630,11010,11010,11010,11010,0
20250121,184400,28628949630,11010,11010,11010,11010,0
20250121,184300,28628949630,11010,11010,11010,11010,0
20250121,184200,28628949630,11010,11010,11010,11010,0
20250121,184100,28628949630,11010,11010,11010,11010,0
20250121,184000,28628949630,11010,11010,11010,11010,0
20250121,183900,28628949630,11010,11010,11010,11010,0
20250121,183800,28628949630,11010,11010,11010,11010,0
20250121,183700,28628949630,11010,11010,11010,11010,0
20250121,183600,28628949630,11010,11010,11010,11010,0
20250121,183500,28628949630,11010,11010,11010,11010,0
20250121,183400,28628949630,11010,11010,11010,11010,0
20250121,183300,28628949630,11010,11010,11010,11010,0
20250121,183200,28628949630,11010,11010,11010,11010,0
20250121,183100,28628949630,11010,11010,11010,11010,0
20250121,183000,28628949630,11010,11010,11010,11010,0
20250121,182900,28628949630,11010,11010,11010,11010,0
20250121,182800,28628949630,11010,11010,11010,11010,0
20250121,182700,28628949630,11010,11010,11010,11010,0
20250121,182600,28628949630,11010,11010,11010,11010,0
20250121,182500,28628949630,11010,11010,11010,11010,0
20250121,182400,28628949630,11010,11010,11010,11010,0
20250121,182300,28628949630,11010,11010,11010,11010,0
20250121,182200,28628949630,11010,11010,11010,11010,0
20250121,182100,28628949630,11010,11010,11010,11010,0
20250121,182000,28628949630,11010,11010,11010,11010,0
20250121,181900,28628949630,11010,11010,11010,11010,0
20250121,181800,28628949630,11010,11010,11010,11010,0
20250121,181700,28628949630,11010,11010,11010,11010,28557
20250121,181600,28628949630,11010,11010,11010,11010,0
20250121,181500,28628949630,11010,11010,11010,11010,0
20250121,181400,28628949630,11010,11010,11010,11010,0
20250121,181300,28628949630,11010,11010,11010,11010,0
20250121,181200,28628949630,11010,11010,11010,11010,0
20250121,181100,28628949630,11010,11010,11010,11010,0
20250121,181000,28628949630,11010,11010,11010,11010,0
20250121,180900,28628949630,11010,11010,11010,11010,0
20250121,180800,28628949630,11010,11010,11010,11010,0
20250121,180700,28628949630,11010,11010,11010,11010,0
20250121,180600,28628949630,11010,11010,11010,11010,0
20250121,180500,28628949630,11010,11010,11010,11010,0
20250121,180400,28628949630,11010,11010,11010,11010,0
20250121,180300,28628949630,11010,11010,11010,11010,0
20250121,180200,28628949630,11010,11010,11010,11010,0
20250121,180100,28628949630,11010,11010,11010,11010,0
20250121,180000,28628949630,11010,11010,11010,11010,0
20250121,175900,28628949630,11010,11010,11010,11010,0
20250121,175800,28628949630,11010,11010,11010,11010,0
20250121,175700,28628949630,11010,11010,11010,11010,0
20250121,175600,28628949630,11010,11010,11010,11010,0
20250121,175500,28628949630,11010,11010,11010,11010,0
20250121,175400,28628949630,11010,11010,11010,11010,0
20250121,175300,28628949630,11010,11010,11010,11010,0
20250121,175200,28628949630,11010,11010,11010,11010,0
20250121,175100,28628949630,11010,11010,11010,11010,0
20250121,175000,28628949630,11010,11010,11010,11010,0
20250121,174900,28628949630,11010,11010,11010,11010,0
20250121,174800,28628949630,11010,11010,11010,11010,0
20250121,174700,28628949630,11010,11010,11010,11010,28557
20250121,174600,28628949630,11010,11010,11010,11010,0
20250121,174500,28628949630,11010,11010,11010,11010,0
20250121,174400,28628949630,11010,11010,11010,11010,0
20250121,174300,28628949630,11010,11010,11010,11010,0
20250121,174200,28628949630,11010,11010,11010,11010,0
20250121,174100,28628949630,11010,11010,11010,11010,0
20250121,174000,28628949630,11010,11010,11010,11010,0
20250121,173900,28628949630,11010,11010,11010,11010,0
20250121,173800,28628949630,11010,11010,11010,11010,0
20250121,173700,28628949630,11010,11010,11010,11010,0
20250121,173600,28628949630,11010,11010,11010,11010,0
20250121,173500,28628949630,11010,11010,11010,11010,0
20250121,173400,28628949630,11010,11010,11010,11010,0
20250121,173300,28628949630,11010,11010,11010,11010,0
20250121,173200,28628949630,11010,11010,11010,11010,0
20250121,173100,28628949630,11010,11010,11010,11010,0
20250121,173000,28628949630,11010,11010,11010,11010,0
20250121,172900,28628949630,11010,11010,11010,11010,0
20250121,172800,28628949630,11010,11010,11010,11010,0
20250121,172700,28628949630,11010,11010,11010,11010,0
20250121,172600,28628949630,11010,11010,11010,11010,0
20250121,172500,28628949630,11010,11010,11010,11010,0
20250121,172400,28628949630,11010,11010,11010,11010,0
20250121,172300,28628949630,11010,11010,11010,11010,0
20250121,172200,28628949630,11010,11010,11010,11010,0
20250121,172100,28628949630,11010,11010,11010,11010,0
20250121,172000,28628949630,11010,11010,11010,11010,0
20250121,171900,28628949630,11010,11010,11010,11010,0
20250121,171800,28628949630,11010,11010,11010,11010,0
20250121,171700,28628949630,11010,11010,11010,11010,28557
20250121,171600,28628949630,11010,11010,11010,11010,0
20250121,171500,28628949630,11010,11010,11010,11010,0
20250121,171400,28628949630,11010,11010,11010,11010,0
20250121,171300,28628949630,11010,11010,11010,11010,0
20250121,171200,28628949630,11010,11010,11010,11010,0
20250121,171100,28628949630,11010,11010,11010,11010,0
20250121,171000,28628949630,11010,11010,11010,11010,0
20250121,170900,28628949630,11010,11010,11010,11010,0
20250121,170800,28628949630,11010,11010,11010,11010,0
20250121,170700,28628949630,11010,11010,11010,11010,0
20250121,170600,28628949630,11010,11010,11010,11010,0
20250121,170500,28628949630,11010,11010,11010,11010,0
20250121,170400,28628949630,11010,11010,11010,11010,0
20250121,170300,28628949630,11010,11010,11010,11010,0
20250121,170200,28628949630,11010,11010,11010,11010,0
20250121,170100,28628949630,11010,11010,11010,11010,0
20250121,170000,28628949630,11010,11010,11010,11010,0
20250121,165900,28628949630,11010,11010,11010,11010,0
20250121,165800,28628949630,11010,11010,11010,11010,0
20250121,165700,28628949630,11010,11010,11010,11010,0
20250121,165600,28628949630,11010,11010,11010,11010,0
20250121,165500,28628949630,11010,11010,11010,11010,0
20250121,165400,28628949630,11010,11010,11010,11010,0
20250121,165300,28628949630,11010,11010,11010,11010,0
20250121,165200,28628949630,11010,11010,11010,11010,0
20250121,165100,28628949630,11010,11010,11010,11010,0
20250121,165000,28628949630,11010,11010,11010,11010,0
20250121,164900,28628949630,11010,11010,11010,11010,0
20250121,164800,28628949630,11010,11010,11010,11010,0
20250121,164700,28628949630,11010,11010,11010,11010,28557
20250121,164600,28628949630,11010,11010,11010,11010,0
20250121,164500,28628949630,11010,11010,11010,11010,0
20250121,164400,28628949630,11010,11010,11010,11010,0
20250121,164300,28628949630,11010,11010,11010,11010,0
20250121,164200,28628949630,11010,11010,11010,11010,0
20250121,164100,28628949630,11010,11010,11010,11010,0
20250121,164000,28628949630,11010,11010,11010,11010,0
20250121,163900,28628949630,11010,11010,11010,11010,0
20250121,163800,28628949630,11010,11010,11010,11010,0
20250121,163700,28628949630,11010,11010,11010,11010,0
20250121,163600,28628949630,11010,11010,11010,11010,0
20250121,163500,28628949630,11010,11010,11010,11010,0
20250121,163400,28628949630,11010,11010,11010,11010,0
20250121,163300,28628949630,11010,11010,11010,11010,0
20250121,163200,28628949630,11010,11010,11010,11010,0
20250121,163100,28628949630,11010,11010,11010,11010,0
20250121,163000,28628949630,11010,11010,11010,11010,0
20250121,162900,28628949630,11010,11010,11010,11010,0
20250121,162800,28628949630,11010,11010,11010,11010,0
20250121,162700,28628949630,11010,11010,11010,11010,0
20250121,162600,28628949630,11010,11010,11010,11010,0
20250121,162500,28628949630,11010,11010,11010,11010,0
20250121,162400,28628949630,11010,11010,11010,11010,0
20250121,162300,28628949630,11010,11010,11010,11010,0
20250121,162200,28628949630,11010,11010,11010,11010,0
20250121,162100,28628949630,11010,11010,11010,11010,0
20250121,162000,28628949630,11010,11010,11010,11010,0
20250121,161900,28628949630,11010,11010,11010,11010,0
20250121,161800,28628949630,11010,11010,11010,11010,0
20250121,161700,28628949630,11010,11010,11010,11010,28557
20250121,161600,28628949630,11010,11010,11010,11010,0
20250121,161500,28628949630,11010,11010,11010,11010,0
20250121,161400,28628949630,11010,11010,11010,11010,0
20250121,161300,28628949630,11010,11010,11010,11010,0
20250121,161200,28628949630,11010,11010,11010,11010,0
20250121,161100,28628949630,11010,11010,11010,11010,0
20250121,161000,28628949630,11010,11010,11010,11010,0
20250121,160900,28628949630,11010,11010,11010,11010,0
20250121,160800,28628949630,11010,11010,11010,11010,0
20250121,160700,28628949630,11010,11010,11010,11010,0
20250121,160600,28628949630,11010,11010,11010,11010,0
20250121,160500,28628949630,11010,11010,11010,11010,0
20250121,160400,28628949630,11010,11010,11010,11010,0
20250121,160300,28628949630,11010,11010,11010,11010,0
20250121,160200,28628949630,11010,11010,11010,11010,0
20250121,160100,28628949630,11010,11010,11010,11010,0
20250121,160000,28628949630,11010,11010,11010,11010,0
20250121,155900,28628949630,11010,11010,11010,11010,0
20250121,155800,28628949630,11010,11010,11010,11010,0
20250121,155700,28628949630,11010,11010,11010,11010,0
20250121,155600,28628949630,11010,11010,11010,11010,0
20250121,155500,28628949630,11010,11010,11010,11010,0
20250121,155400,28628949630,11010,11010,11010,11010,0
20250121,155300,28628949630,11010,11010,11010,11010,0
20250121,155200,28628949630,11010,11010,11010,11010,0
20250121,155100,28628949630,11010,11010,11010,11010,0
20250121,155000,28628949630,11010,11010,11010,11010,0
20250121,154900,28628949630,11010,11010,11010,11010,0
20250121,154800,28628949630,11010,11010,11010,11010,0
20250121,154700,28628949630,11010,11010,11010,11010,28557
20250121,154600,28628949630,11010,11010,11010,11010,0
20250121,154500,28628949630,11010,11010,11010,11010,0
20250121,154400,28628949630,11010,11010,11010,11010,0
20250121,154300,28628949630,11010,11010,11010,11010,0
20250121,154200,28628949630,11010,11010,11010,11010,0
20250121,154100,28628949630,11010,11010,11010,11010,0
20250121,154000,28628949630,11010,11010,11010,11010,0
20250121,153900,28628949630,11010,11010,11010,11010,0
20250121,153800,28628949630,11010,11010,11010,11010,0
20250121,153700,28628949630,11010,11010,11010,11010,0
20250121,153600,28628949630,11010,11010,11010,11010,0
20250121,153500,28628949630,11010,11010,11010,11010,0
20250121,153400,28628949630,11010,11010,11010,11010,0
20250121,153300,28628949630,11010,11010,11010,11010,0
20250121,153200,28628949630,11010,11010,11010,11010,0
20250121,153100,28628949630,11010,11010,11010,11010,0
20250121,153000,28628949630,11010,11010,11010,11010,28557
20250121,152900,28314537060,11030,11030,11030,11030,0
20250121,152800,28314537060,11030,11030,11030,11030,0
20250121,152700,28314537060,11030,11030,11030,11030,0
20250121,152600,28314537060,11030,11030,11030,11030,0
20250121,152500,28314537060,11030,11030,11030,11030,0
20250121,152400,28314537060,11030,11030,11030,11030,0
20250121,152300,28314537060,11030,11030,11030,11030,0
20250121,152200,28314537060,11030,11030,11030,11030,0
20250121,152100,28314537060,11030,11030,11030,11030,0
20250121,152000,28314537060,11030,11030,11030,11030,0
20250121,151900,28314537060,11030,11020,11040,11010,5471
20250121,151800,28254219480,11010,11030,11040,11010,10752
20250121,151700,28135661110,11030,11030,11040,11020,7439
20250121,151600,28053601810,11040,11030,11040,11020,6380
20250121,151500,27983229860,11020,11020,11030,11020,1181
20250121,151400,27970207260,11020,11020,11030,11010,3325
20250121,151300,27933570590,11020,11000,11030,11000,6769
20250121,151200,27859018510,11000,11010,11010,11000,4520
20250121,151100,27809294490,11010,10990,11010,10990,3625
20250121,151000,27769417570,11000,10990,11000,10990,1657
20250121,150900,27751205260,11000,11010,11010,10990,2051
20250121,150800,27728648050,11010,11000,11010,11000,2835
20250121,150700,27697451540,10980,11010,11010,10980,2040
20250121,150600,27675005750,11000,11010,11020,11000,4370
20250121,150500,27626902390,11010,11000,11010,10990,10224
20250121,150400,27514429970,10990,10990,11000,10970,7442
20250121,150300,27432664410,10990,10980,10990,10970,4389
20250121,150200,27384453100,10980,10970,10980,10950,5605
20250121,150100,27322971790,10970,10940,10980,10940,7580
20250121,150000,27239895320,10940,10920,10950,10920,2880
20250121,145900,27208431960,10920,10940,10950,10920,3298
20250121,145800,27172384830,10940,10940,10950,10940,637
20250121,145700,27165412390,10940,10930,10950,10930,2084
20250121,145600,27142619160,10930,10930,10940,10930,1133
20250121,145500,27130235280,10930,10940,10940,10930,761
20250121,145400,27121916610,10940,10950,10950,10930,2757
20250121,145300,27091738210,10950,10950,10960,10950,930
20250121,145200,27081554510,10950,10960,10960,10950,478
20250121,145100,27076320190,10960,10930,10960,10930,970
20250121,145000,27065701920,10930,10940,10950,10930,1132
20250121,144900,27053317860,10950,10970,10970,10950,1352
20250121,144800,27038492300,10970,10900,10970,10900,6096
20250121,144700,26971835610,10900,10910,10910,10900,1062
20250121,144600,26960253870,10910,10900,10910,10900,3543
20250121,144500,26921635140,10900,10920,10930,10900,4962
20250121,144400,26867519850,10910,10900,10920,10900,815
20250121,144300,26858627600,10900,10890,10900,10890,1305
20250121,144200,26844406380,10890,10890,10900,10880,2714
20250121,144100,26814849910,10890,10900,10900,10890,3291
20250121,144000,26779010250,10890,10900,10910,10890,3969
20250121,143900,26735758780,10900,10900,10910,10890,3281
20250121,143800,26699997740,10900,10900,10910,10900,370
20250121,143700,26695963350,10910,10930,10930,10900,1386
20250121,143600,26680827390,10920,10900,10920,10900,1602
20250121,143500,26663352190,10900,10910,10910,10900,3301
20250121,143400,26627358870,10910,10900,10910,10900,2141
20250121,143300,26604005230,10900,10920,10920,10900,3511
20250121,143200,26565717160,10910,10930,10940,10910,4087
20250121,143100,26521069480,10940,10940,10950,10940,1672
20250121,143000,26502777230,10940,10950,10950,10940,1196
20250121,142900,26489687300,10950,10950,10960,10940,2402
20250121,142800,26463378170,10950,10940,10950,10940,764
20250121,142700,26455014230,10940,10950,10950,10940,1176
20250121,142600,26442138710,10950,10950,10950,10940,2860
20250121,142500,26410848100,10950,10960,10960,10940,5021
20250121,142400,26355860970,10960,10950,10960,10950,1878
20250121,142300,26335288700,10960,10970,10970,10960,1955
20250121,142200,26313859900,10970,10960,10970,10960,787
20250121,142100,26305231090,10970,10950,10970,10950,327
20250121,142000,26301645950,10960,10960,10970,10960,900
20250121,141900,26291781720,10960,10990,11000,10960,6514
20250121,141800,26220233850,11000,10990,11000,10980,2817
20250121,141700,26189268360,10990,10990,10990,10980,669
20250121,141600,26181916650,10990,10970,10990,10970,1905
20250121,141500,26160999750,10980,10960,10980,10960,1035
20250121,141400,26149646680,10960,10960,10980,10960,2497
20250121,141300,26122266730,10970,10960,10970,10960,1437
20250121,141200,26106513130,10970,10970,10970,10960,321
20250121,141100,26102993500,10960,10990,10990,10960,2755
20250121,141000,26072764980,10990,10980,10990,10970,3022
20250121,140900,26039568480,10980,10960,10980,10950,1714
20250121,140800,26020772320,10960,10950,10970,10950,984
20250121,140700,26009987390,10950,10950,10960,10940,1247
20250121,140600,25996334540,10950,10920,10950,10920,1098
20250121,140500,25984323170,10920,10900,10920,10900,1677
20250121,140400,25966012940,10900,10910,10920,10900,2504
20250121,140300,25938715510,10920,10900,10920,10900,1005
20250121,140200,25927749810,10890,10890,10920,10890,317
20250121,140100,25924295520,10930,10910,10930,10880,4938
20250121,140000,25870472660,10910,10930,10930,10900,1790
20250121,135900,25850937780,10920,10920,10940,10920,3077
20250121,135800,25817319050,10900,10910,10920,10900,1198
20250121,135700,25804248070,10910,10900,10910,10900,1498
20250121,135600,25787906400,10900,10920,10920,10900,77
20250121,135500,25787066440,10920,10880,10930,10880,4970
20250121,135400,25732845290,10880,10910,10910,10880,5580
20250121,135300,25672041280,10910,10920,10920,10910,483
20250121,135200,25666769620,10920,10920,10940,10920,2339
20250121,135100,25641196430,10920,10930,10930,10910,14
20250121,135000,25641043480,10910,10920,10940,10910,2380
20250121,134900,25615056010,10920,10920,10920,10910,267
20250121,134800,25612142840,10920,10920,10940,10900,4503
20250121,134700,25563005810,10910,10920,10920,10910,3279
20250121,134600,25527225850,10920,10910,10920,10910,68
20250121,134500,25526483730,10910,10920,10930,10910,1082
20250121,134400,25514669150,10920,10920,10920,10910,538
20250121,134300,25508799180,10920,10930,10930,10920,2160
20250121,134200,25485200820,10930,10910,10940,10910,2007
20250121,134100,25463296890,10910,10920,10920,10910,7741
20250121,134000,25378791840,10920,10930,10930,10920,1415
20250121,133900,25363336070,10930,10950,10950,10930,5493
20250121,133800,25303286610,10940,10940,10940,10930,1028
20250121,133700,25292045660,10940,10930,10940,10930,2437
20250121,133600,25265397060,10940,10930,10940,10930,1560
20250121,133500,25248339860,10940,10940,10950,10930,2269
20250121,133400,25223518330,10940,10940,10950,10940,4672
20250121,133300,25172385860,10930,10940,10950,10930,724
20250121,133200,25164466260,10940,10930,10940,10930,782
20250121,133100,25155917400,10930,10940,10960,10930,1774
20250121,133000,25136500150,10940,10940,10950,10930,2991
20250121,132900,25103784200,10940,10940,10950,10930,5224
20250121,132800,25046632700,10940,10950,10950,10940,995
20250121,132700,25035737460,10960,10940,10960,10940,1432
20250121,132600,25020062300,10940,10950,10950,10940,2964
20250121,132500,24987611620,10960,10960,10960,10950,435
20250121,132400,24982846860,10960,10960,10960,10950,4802
20250121,132300,24930231800,10950,10950,10960,10950,2226
20250121,132200,24905855090,10960,10950,10960,10950,1605
20250121,132100,24888278940,10950,10960,10960,10950,244
20250121,132000,24885606490,10970,10960,10970,10950,1999
20250121,131900,24863706570,10960,10970,10970,10950,2072
20250121,131800,24840993030,10960,10980,10980,10960,1305
20250121,131700,24826679050,10980,10980,10980,10970,7289
20250121,131600,24746697710,10980,11000,11000,10970,4328
20250121,131500,24699167840,11000,10980,11000,10980,954
20250121,131400,24688684940,10990,10980,10990,10980,2669
20250121,131300,24659353190,10990,10980,10990,10980,2275
20250121,131200,24634352110,10990,10970,10990,10970,2667
20250121,131100,24605081710,10960,10960,10970,10950,475
20250121,131000,24599875530,10960,10960,10970,10960,530
20250121,130900,24594066680,10940,10940,10980,10930,2882
20250121,130800,24562465530,10940,10950,10950,10930,1812
20250121,130700,24542659060,10940,10930,10950,10930,2508
20250121,130600,24515217040,10940,10940,10950,10930,2408
20250121,130500,24488875180,10940,10940,10960,10940,637
20250121,130400,24481905140,10940,10950,10950,10930,8771
20250121,130300,24385948370,10950,10980,10990,10950,12266
20250121,130200,24251444380,10990,10980,10990,10980,542
20250121,130100,24245492160,10980,10970,10990,10970,2498
20250121,130000,24218063640,10970,10960,10980,10960,2309
20250121,125900,24192742720,10960,10950,10970,10950,2692
20250121,125800,24163252320,10950,10960,11000,10950,6672
20250121,125700,24090118130,10960,11010,11010,10960,8179
20250121,125600,24000279220,11000,10990,11000,10980,2428
20250121,125500,23973583530,10990,10980,10990,10960,3601
20250121,125400,23934076220,10980,10970,11000,10960,2751
20250121,125300,23903894030,10960,11000,11010,10960,9010
20250121,125200,23804879480,11010,11010,11040,11010,996
20250121,125100,23793908000,11030,11030,11060,11010,10864
20250121,125000,23674015920,11030,11020,11040,11020,2165
20250121,124900,23650144740,11020,11020,11040,11020,1957
20250121,124800,23628574290,11020,11020,11030,10990,10031
20250121,124700,23518156100,11020,11030,11050,11010,6710
20250121,124600,23444181150,11030,11090,11090,11020,14993
20250121,124500,23278420550,11090,11080,11090,11080,3611
20250121,124400,23238410110,11080,11080,11090,11070,2425
20250121,124300,23211541320,11080,11100,11110,11070,8849
20250121,124200,23113464230,11100,11130,11140,11100,27031
20250121,124100,22813254900,11140,11170,11180,11140,12138
20250121,124000,22677828230,11180,11170,11200,11150,34289
20250121,123900,22294382860,11150,11120,11170,11120,40280
20250121,123800,21845489820,11110,11090,11140,11080,42617
20250121,123700,21372124310,11090,11040,11090,11040,20896
20250121,123600,21140718710,11060,11030,11060,11020,11343
20250121,123500,21015437130,11030,11020,11030,11010,5922
20250121,123400,20950162500,11010,11040,11040,11010,8797
20250121,123300,20853155020,11040,11060,11060,11040,4761
20250121,123200,20800553090,11060,11050,11070,11030,7283
20250121,123100,20720012940,11030,11040,11050,11020,4527
20250121,123000,20670043230,11050,11040,11050,11030,9416
20250121,122900,20566073840,11040,11060,11070,11010,8842
20250121,122800,20468502760,11060,11010,11060,11010,13714
20250121,122700,20317016000,11020,11030,11030,11010,11815
20250121,122600,20186798370,11020,11050,11080,11020,25690
20250121,122500,19902997330,11060,11000,11060,11000,17317
20250121,122400,19711900230,11000,10930,11040,10930,49246
20250121,122300,19170918200,10920,10930,10930,10920,3109
20250121,122200,19136955920,10920,10920,10930,10910,2949
20250121,122100,19104733210,10920,10910,10920,10900,3186
20250121,122000,19069971650,10910,10880,10910,10870,5606
20250121,121900,19008901170,10880,10860,10880,10860,1606
20250121,121800,18991446700,10860,10850,10860,10850,3649
20250121,121700,18951852310,10850,10880,10880,10850,9295
20250121,121600,18850792980,10880,10880,10910,10870,25578
20250121,121500,18572166470,10890,10870,10890,10860,11436
20250121,121400,18447807500,10870,10860,10870,10860,918
20250121,121300,18437835750,10860,10860,10870,10860,596
20250121,121200,18431363000,10860,10860,10860,10850,2398
20250121,121100,18405328270,10860,10860,10860,10850,1420
20250121,121000,18389919240,10850,10870,10870,10850,4253
20250121,120900,18343745040,10870,10860,10870,10850,1494
20250121,120800,18327519850,10870,10870,10870,10860,901
20250121,120700,18317733560,10860,10840,10860,10840,9581
20250121,120600,18213710140,10830,10840,10850,10830,4773
20250121,120500,18161962960,10840,10840,10840,10830,3240
20250121,120400,18126841390,10830,10830,10850,10830,1551
20250121,120300,18110032160,10830,10840,10850,10830,313
20250121,120200,18106639160,10840,10840,10850,10830,1866
20250121,120100,18086410190,10830,10830,10850,10830,4281
20250121,120000,18039998090,10840,10820,10840,10820,3267
20250121,115900,18004591010,10820,10830,10840,10820,978
20250121,115800,17994000300,10830,10820,10830,10820,1691
20250121,115700,17975693170,10820,10830,10830,10820,1559
20250121,115600,17958812760,10840,10850,10850,10820,1454
20250121,115500,17943064330,10850,10830,10850,10830,8574
20250121,115400,17850171310,10830,10830,10840,10820,2059
20250121,115300,17827871490,10820,10820,10830,10820,806
20250121,115200,17819150350,10820,10820,10830,10810,1310
20250121,115100,17804969470,10810,10820,10820,10810,3098
20250121,115000,17771452080,10820,10820,10830,10820,364
20250121,114900,17767513150,10820,10830,10830,10820,3598
20250121,114800,17728576160,10830,10830,10840,10820,2443
20250121,114700,17702123500,10830,10840,10840,10820,2222
20250121,114600,17678053990,10840,10840,10850,10830,1562
20250121,114500,17661120580,10840,10840,10850,10840,3083
20250121,114400,17627694070,10830,10810,10830,10800,4900
20250121,114300,17574639300,10800,10810,10820,10800,947
20250121,114200,17564411450,10810,10820,10820,10810,193
20250121,114100,17562324890,10820,10810,10820,10810,750
20250121,114000,17554216530,10810,10790,10810,10780,3684
20250121,113900,17514433440,10790,10770,10800,10770,166
20250121,113800,17512643010,10800,10790,10800,10760,1175
20250121,113700,17499983290,10790,10790,10790,10790,250
20250121,113600,17497285790,10780,10830,10830,10780,3581
20250121,113500,17458514620,10840,10840,10850,10840,2909
20250121,113400,17426965290,10850,10810,10860,10810,10847
20250121,113300,17309386750,10810,10820,10830,10810,1309
20250121,113200,17295225080,10820,10770,10830,10770,19532
20250121,113100,17084280550,10770,10740,10780,10740,581
20250121,113000,17078025080,10740,10740,10780,10740,5163
20250121,112900,17022433510,10730,10760,10760,10730,1431
20250121,112800,17007049000,10760,10680,10760,10670,9767
20250121,112700,16902165540,10680,10700,10710,10680,2325
20250121,112600,16877320030,10690,10690,10710,10690,1110
20250121,112500,16865443170,10680,10690,10690,10680,3977
20250121,112400,16822939570,10700,10690,10700,10680,498
20250121,112300,16817615030,10690,10710,10710,10690,610
20250121,112200,16811089120,10710,10680,10710,10680,1737
20250121,112100,16792518440,10680,10690,10690,10680,1137
20250121,112000,16780371050,10680,10670,10690,10670,630
20250121,111900,16773646650,10660,10670,10670,10650,917
20250121,111800,16763873790,10650,10660,10670,10650,2189
20250121,111700,16740542950,10660,10680,10680,10660,2715
20250121,111600,16711586240,10670,10670,10670,10660,1613
20250121,111500,16694377030,10670,10640,10670,10640,6534
20250121,111400,16624764320,10650,10660,10660,10640,5143
20250121,111300,16569981720,10660,10670,10670,10660,11474
20250121,111200,16447637510,10670,10690,10690,10670,5025
20250121,111100,16394015300,10680,10680,10690,10680,2350
20250121,111000,16368917230,10690,10680,10690,10680,1587
20250121,110900,16351962620,10680,10680,10690,10680,1736
20250121,110800,16333411100,10680,10690,10690,10680,1765
20250121,110700,16314559300,10690,10690,10700,10680,1769
20250121,110600,16295658190,10690,10690,10700,10680,3128
20250121,110500,16262228820,10680,10680,10690,10670,1559
20250121,110400,16245589780,10670,10680,10690,10670,1269
20250121,110300,16232038460,10680,10680,10690,10680,1214
20250121,110200,16219072430,10680,10680,10690,10680,814
20250121,110100,16210376690,10690,10690,10700,10680,4183
20250121,110000,16165700020,10690,10720,10720,10690,7586
20250121,105900,16084529720,10720,10720,10730,10720,4218
20250121,105800,16039308380,10710,10710,10730,10710,6697
20250121,105700,15967523340,10710,10710,10720,10710,199
20250121,105600,15965390840,10710,10730,10740,10710,4817
20250121,105500,15913732470,10730,10700,10730,10700,4941
20250121,105400,15860782120,10690,10700,10700,10690,295
20250121,105300,15857626270,10690,10680,10690,10680,3529
20250121,105200,15819913340,10680,10670,10680,10670,3854
20250121,105100,15778753800,10680,10680,10690,10670,2172
20250121,105000,15755559580,10670,10700,10700,10670,16924
20250121,104900,15574779020,10700,10730,10730,10690,9210
20250121,104800,15476134230,10730,10720,10730,10720,373
20250121,104700,15472133890,10720,10730,10740,10710,1506
20250121,104600,15455987060,10730,10720,10730,10720,1625
20250121,104500,15438553270,10730,10710,10730,10700,2725
20250121,104400,15409344540,10710,10700,10710,10700,1903
20250121,104300,15388976120,10700,10720,10720,10700,8992
20250121,104200,15292694510,10720,10730,10730,10710,1333
20250121,104100,15278415320,10720,10720,10720,10710,1378
20250121,104000,15263644030,10720,10730,10730,10710,8208
20250121,103900,15175664880,10720,10730,10740,10720,8142
20250121,103800,15088326590,10730,10740,10740,10730,1714
20250121,103700,15069928960,10730,10740,10750,10730,1284
20250121,103600,15056148580,10740,10750,10750,10740,3654
20250121,103500,15016900840,10750,10750,10760,10740,1418
20250121,103400,15001661910,10750,10750,10750,10740,4960
20250121,103300,14948373140,10750,10750,10760,10750,2406
20250121,103200,14922507380,10760,10780,10780,10750,2423
20250121,103100,14896440650,10780,10780,10780,10760,1111
20250121,103000,14884476400,10780,10780,10790,10760,1712
20250121,102900,14866029670,10770,10770,10780,10760,1655
20250121,102800,14848207950,10770,10760,10780,10760,756
20250121,102700,14840067910,10760,10770,10770,10760,1195
20250121,102600,14827199540,10770,10810,10810,10760,15052
20250121,102500,14664864970,10800,10810,10810,10800,832
20250121,102400,14655873770,10810,10820,10820,10800,1169
20250121,102300,14643246260,10800,10810,10830,10800,7134
20250121,102200,14566140380,10800,10790,10810,10780,3010
20250121,102100,14533654580,10790,10800,10810,10790,5795
20250121,102000,14471114120,10790,10790,10800,10790,4173
20250121,101900,14426064130,10790,10820,10820,10790,10196
20250121,101800,14315923710,10820,10850,10850,10810,8866
20250121,101700,14220009880,10840,10850,10860,10840,9326
20250121,101600,14118821850,10840,10820,10870,10820,10266
20250121,101500,14007456490,10830,10830,10840,10820,12654
20250121,101400,13870439050,10830,10840,10850,10830,2110
20250121,101300,13847563970,10850,10850,10870,10840,8276
20250121,101200,13757691860,10870,10830,10870,10820,14017
20250121,101100,13605755650,10830,10800,10840,10790,11469
20250121,101000,13481663860,10800,10790,10810,10780,4227
20250121,100900,13436040540,10780,10810,10810,10770,10175
20250121,100800,13326227080,10810,10790,10810,10780,2872
20250121,100700,13295227570,10790,10780,10790,10780,597
20250121,100600,13288789370,10780,10800,10800,10770,3385
20250121,100500,13252286900,10800,10770,10810,10770,8640
20250121,100400,13159042660,10770,10780,10780,10770,1177
20250121,100300,13146358750,10780,10760,10790,10760,16086
20250121,100200,12972956390,10750,10750,10760,10740,5045
20250121,100100,12918724140,10740,10780,10780,10740,1828
20250121,100000,12899071970,10750,10790,10800,10740,6903
20250121,095900,12824741560,10780,10780,10800,10780,1926
20250121,095800,12803977620,10800,10800,10810,10790,7303
20250121,095700,12725097510,10800,10790,10800,10790,2256
20250121,095600,12700742670,10790,10790,10810,10790,8783
20250121,095500,12605904690,10790,10760,10790,10750,3503
20250121,095400,12568185920,10760,10780,10790,10750,7810
20250121,095300,12484073820,10780,10740,10790,10720,17409
20250121,095200,12296960780,10740,10780,10800,10740,6695
20250121,095100,12224837300,10770,10700,10770,10690,34140
20250121,095000,11858991730,10710,10720,10730,10680,13848
20250121,094900,11710905540,10710,10720,10720,10680,12280
20250121,094800,11579551030,10730,10710,10730,10690,8834
20250121,094700,11484931840,10720,10730,10730,10700,19033
20250121,094600,11281058750,10730,10760,10760,10730,2313
20250121,094500,11256205910,10740,10740,10770,10740,17144
20250121,094400,11071899600,10740,10730,10750,10720,5542
20250121,094300,11012411830,10730,10710,10730,10700,6728
20250121,094200,10940327110,10720,10720,10730,10710,4610
20250121,094100,10890936350,10710,10720,10730,10680,21149
20250121,094000,10664598780,10720,10770,10770,10720,17674
20250121,093900,10474677940,10780,10770,10790,10770,5732
20250121,093800,10412926130,10770,10770,10780,10760,3223
20250121,093700,10378228240,10770,10760,10770,10750,3142
20250121,093600,10344424210,10760,10790,10790,10750,13337
20250121,093500,10200769550,10790,10790,10810,10770,2199
20250121,093400,10177044600,10780,10820,10820,10760,6774
20250121,093300,10104005230,10820,10760,10830,10760,14822
20250121,093200,9944184910,10760,10740,10770,10720,9110
20250121,093100,9846346200,10740,10800,10800,10740,30720
20250121,093000,9515556410,10800,10770,10810,10770,13463
20250121,092900,9370337300,10780,10810,10810,10770,13980
20250121,092800,9219567810,10810,10820,10830,10800,8790
20250121,092700,9124530040,10810,10830,10840,10810,8458
20250121,092600,9033015790,10830,10820,10840,10810,5623
20250121,092500,8972160910,10840,10860,10870,10810,13294
20250121,092400,8828213660,10860,10790,10870,10790,18090
20250121,092300,8632508530,10790,10860,10860,10760,37097
20250121,092200,8231578240,10860,10900,10900,10860,15259
20250121,092100,8065433020,10920,10970,10970,10900,13810
20250121,092000,7914610190,10980,10930,11000,10910,12277
20250121,091900,7779898070,10930,10920,10930,10900,16549
20250121,091800,7599231520,10920,10980,11010,10920,24003
20250121,091700,7335923390,10980,10960,10980,10940,18974
20250121,091600,7127954490,10960,10950,10990,10940,16061
20250121,091500,6951792520,10960,11050,11090,10950,37888
20250121,091400,6534282380,11090,10990,11100,10970,60798
20250121,091300,5862494060,10980,11000,11020,10960,18418
20250121,091200,5660091320,11000,11020,11080,10970,61969
20250121,091100,4977797700,11000,10960,11020,10950,52054
20250121,091000,4405863340,10950,10890,10970,10880,54472
20250121,090900,3810387140,10880,10910,10920,10880,13129
20250121,090800,3667249030,10900,10850,10910,10840,17223
20250121,090700,3479924740,10870,10880,10890,10830,26045
20250121,090600,3197104420,10880,10870,10940,10860,61858
20250121,090500,2522921760,10870,10770,10880,10750,29641
20250121,090400,2201484020,10750,10760,10800,10720,28503
20250121,090300,1894895200,10750,10830,10830,10740,28661
20250121,090200,1585529600,10830,10840,10900,10830,38720
20250121,090100,1165160750,10840,10700,10860,10690,59076
20250121,090000,528043260,10690,10770,10790,10690,48328