stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,200400,8368415630,7430,7430,7430,7430,16219
20250102,200300,8368415630,7430,7430,7430,7430,0
20250102,200200,8368415630,7430,7430,7430,7430,0
20250102,200100,8368415630,7430,7430,7430,7430,0
20250102,200000,8368415630,7430,7430,7430,7430,0
20250102,195900,8368415630,7430,7430,7430,7430,0
20250102,195800,8368415630,7430,7430,7430,7430,0
20250102,195700,8368415630,7430,7430,7430,7430,0
20250102,195600,8368415630,7430,7430,7430,7430,0
20250102,195500,8368415630,7430,7430,7430,7430,0
20250102,195400,8368415630,7430,7430,7430,7430,0
20250102,195300,8368415630,7430,7430,7430,7430,0
20250102,195200,8368415630,7430,7430,7430,7430,0
20250102,195100,8368415630,7430,7430,7430,7430,0
20250102,195000,8368415630,7430,7430,7430,7430,0
20250102,194900,8368415630,7430,7430,7430,7430,0
20250102,194800,8368415630,7430,7430,7430,7430,0
20250102,194700,8368415630,7430,7430,7430,7430,0
20250102,194600,8368415630,7430,7430,7430,7430,0
20250102,194500,8368415630,7430,7430,7430,7430,0
20250102,194400,8368415630,7430,7430,7430,7430,0
20250102,194300,8368415630,7430,7430,7430,7430,0
20250102,194200,8368415630,7430,7430,7430,7430,0
20250102,194100,8368415630,7430,7430,7430,7430,0
20250102,194000,8368415630,7430,7430,7430,7430,0
20250102,193900,8368415630,7430,7430,7430,7430,0
20250102,193800,8368415630,7430,7430,7430,7430,0
20250102,193700,8368415630,7430,7430,7430,7430,0
20250102,193600,8368415630,7430,7430,7430,7430,0
20250102,193500,8368415630,7430,7430,7430,7430,0
20250102,193400,8368415630,7430,7430,7430,7430,16219
20250102,193300,8368415630,7430,7430,7430,7430,0
20250102,193200,8368415630,7430,7430,7430,7430,0
20250102,193100,8368415630,7430,7430,7430,7430,0
20250102,193000,8368415630,7430,7430,7430,7430,0
20250102,192900,8368415630,7430,7430,7430,7430,0
20250102,192800,8368415630,7430,7430,7430,7430,0
20250102,192700,8368415630,7430,7430,7430,7430,0
20250102,192600,8368415630,7430,7430,7430,7430,0
20250102,192500,8368415630,7430,7430,7430,7430,0
20250102,192400,8368415630,7430,7430,7430,7430,0
20250102,192300,8368415630,7430,7430,7430,7430,0
20250102,192200,8368415630,7430,7430,7430,7430,0
20250102,192100,8368415630,7430,7430,7430,7430,0
20250102,192000,8368415630,7430,7430,7430,7430,0
20250102,191900,8368415630,7430,7430,7430,7430,0
20250102,191800,8368415630,7430,7430,7430,7430,0
20250102,191700,8368415630,7430,7430,7430,7430,0
20250102,191600,8368415630,7430,7430,7430,7430,0
20250102,191500,8368415630,7430,7430,7430,7430,0
20250102,191400,8368415630,7430,7430,7430,7430,0
20250102,191300,8368415630,7430,7430,7430,7430,0
20250102,191200,8368415630,7430,7430,7430,7430,0
20250102,191100,8368415630,7430,7430,7430,7430,0
20250102,191000,8368415630,7430,7430,7430,7430,0
20250102,190900,8368415630,7430,7430,7430,7430,0
20250102,190800,8368415630,7430,7430,7430,7430,0
20250102,190700,8368415630,7430,7430,7430,7430,0
20250102,190600,8368415630,7430,7430,7430,7430,0
20250102,190500,8368415630,7430,7430,7430,7430,0
20250102,190400,8368415630,7430,7430,7430,7430,16219
20250102,190300,8368415630,7430,7430,7430,7430,0
20250102,190200,8368415630,7430,7430,7430,7430,0
20250102,190100,8368415630,7430,7430,7430,7430,0
20250102,190000,8368415630,7430,7430,7430,7430,0
20250102,185900,8368415630,7430,7430,7430,7430,0
20250102,185800,8368415630,7430,7430,7430,7430,0
20250102,185700,8368415630,7430,7430,7430,7430,0
20250102,185600,8368415630,7430,7430,7430,7430,0
20250102,185500,8368415630,7430,7430,7430,7430,0
20250102,185400,8368415630,7430,7430,7430,7430,0
20250102,185300,8368415630,7430,7430,7430,7430,0
20250102,185200,8368415630,7430,7430,7430,7430,0
20250102,185100,8368415630,7430,7430,7430,7430,0
20250102,185000,8368415630,7430,7430,7430,7430,0
20250102,184900,8368415630,7430,7430,7430,7430,0
20250102,184800,8368415630,7430,7430,7430,7430,0
20250102,184700,8368415630,7430,7430,7430,7430,0
20250102,184600,8368415630,7430,7430,7430,7430,0
20250102,184500,8368415630,7430,7430,7430,7430,0
20250102,184400,8368415630,7430,7430,7430,7430,0
20250102,184300,8368415630,7430,7430,7430,7430,0
20250102,184200,8368415630,7430,7430,7430,7430,0
20250102,184100,8368415630,7430,7430,7430,7430,0
20250102,184000,8368415630,7430,7430,7430,7430,0
20250102,183900,8368415630,7430,7430,7430,7430,0
20250102,183800,8368415630,7430,7430,7430,7430,0
20250102,183700,8368415630,7430,7430,7430,7430,0
20250102,183600,8368415630,7430,7430,7430,7430,0
20250102,183500,8368415630,7430,7430,7430,7430,0
20250102,183400,8368415630,7430,7430,7430,7430,16219
20250102,183300,8368415630,7430,7430,7430,7430,0
20250102,183200,8368415630,7430,7430,7430,7430,0
20250102,183100,8368415630,7430,7430,7430,7430,0
20250102,183000,8368415630,7430,7430,7430,7430,0
20250102,182900,8368415630,7430,7430,7430,7430,0
20250102,182800,8368415630,7430,7430,7430,7430,0
20250102,182700,8368415630,7430,7430,7430,7430,0
20250102,182600,8368415630,7430,7430,7430,7430,0
20250102,182500,8368415630,7430,7430,7430,7430,0
20250102,182400,8368415630,7430,7430,7430,7430,0
20250102,182300,8368415630,7430,7430,7430,7430,0
20250102,182200,8368415630,7430,7430,7430,7430,0
20250102,182100,8368415630,7430,7430,7430,7430,0
20250102,182000,8368415630,7430,7430,7430,7430,0
20250102,181900,8368415630,7430,7430,7430,7430,0
20250102,181800,8368415630,7430,7430,7430,7430,0
20250102,181700,8368415630,7430,7430,7430,7430,0
20250102,181600,8368415630,7430,7430,7430,7430,0
20250102,181500,8368415630,7430,7430,7430,7430,0
20250102,181400,8368415630,7430,7430,7430,7430,0
20250102,181300,8368415630,7430,7430,7430,7430,0
20250102,181200,8368415630,7430,7430,7430,7430,0
20250102,181100,8368415630,7430,7430,7430,7430,0
20250102,181000,8368415630,7430,7430,7430,7430,0
20250102,180900,8368415630,7430,7430,7430,7430,0
20250102,180800,8368415630,7430,7430,7430,7430,0
20250102,180700,8368415630,7430,7430,7430,7430,0
20250102,180600,8368415630,7430,7430,7430,7430,0
20250102,180500,8368415630,7430,7430,7430,7430,0
20250102,180400,8368415630,7430,7430,7430,7430,16219
20250102,180300,8368415630,7430,7430,7430,7430,0
20250102,180200,8368415630,7430,7430,7430,7430,0
20250102,180100,8368415630,7430,7430,7430,7430,0
20250102,180000,8368415630,7430,7430,7430,7430,0
20250102,175900,8368415630,7430,7430,7430,7430,0
20250102,175800,8368415630,7430,7430,7430,7430,0
20250102,175700,8368415630,7430,7430,7430,7430,0
20250102,175600,8368415630,7430,7430,7430,7430,0
20250102,175500,8368415630,7430,7430,7430,7430,0
20250102,175400,8368415630,7430,7430,7430,7430,0
20250102,175300,8368415630,7430,7430,7430,7430,0
20250102,175200,8368415630,7430,7430,7430,7430,0
20250102,175100,8368415630,7430,7430,7430,7430,0
20250102,175000,8368415630,7430,7430,7430,7430,0
20250102,174900,8368415630,7430,7430,7430,7430,0
20250102,174800,8368415630,7430,7430,7430,7430,0
20250102,174700,8368415630,7430,7430,7430,7430,0
20250102,174600,8368415630,7430,7430,7430,7430,0
20250102,174500,8368415630,7430,7430,7430,7430,0
20250102,174400,8368415630,7430,7430,7430,7430,0
20250102,174300,8368415630,7430,7430,7430,7430,0
20250102,174200,8368415630,7430,7430,7430,7430,0
20250102,174100,8368415630,7430,7430,7430,7430,0
20250102,174000,8368415630,7430,7430,7430,7430,0
20250102,173900,8368415630,7430,7430,7430,7430,0
20250102,173800,8368415630,7430,7430,7430,7430,0
20250102,173700,8368415630,7430,7430,7430,7430,0
20250102,173600,8368415630,7430,7430,7430,7430,0
20250102,173500,8368415630,7430,7430,7430,7430,0
20250102,173400,8368415630,7430,7430,7430,7430,16219
20250102,173300,8368415630,7430,7430,7430,7430,0
20250102,173200,8368415630,7430,7430,7430,7430,0
20250102,173100,8368415630,7430,7430,7430,7430,0
20250102,173000,8368415630,7430,7430,7430,7430,0
20250102,172900,8368415630,7430,7430,7430,7430,0
20250102,172800,8368415630,7430,7430,7430,7430,0
20250102,172700,8368415630,7430,7430,7430,7430,0
20250102,172600,8368415630,7430,7430,7430,7430,0
20250102,172500,8368415630,7430,7430,7430,7430,0
20250102,172400,8368415630,7430,7430,7430,7430,0
20250102,172300,8368415630,7430,7430,7430,7430,0
20250102,172200,8368415630,7430,7430,7430,7430,0
20250102,172100,8368415630,7430,7430,7430,7430,0
20250102,172000,8368415630,7430,7430,7430,7430,0
20250102,171900,8368415630,7430,7430,7430,7430,0
20250102,171800,8368415630,7430,7430,7430,7430,0
20250102,171700,8368415630,7430,7430,7430,7430,0
20250102,171600,8368415630,7430,7430,7430,7430,0
20250102,171500,8368415630,7430,7430,7430,7430,0
20250102,171400,8368415630,7430,7430,7430,7430,0
20250102,171300,8368415630,7430,7430,7430,7430,0
20250102,171200,8368415630,7430,7430,7430,7430,0
20250102,171100,8368415630,7430,7430,7430,7430,0
20250102,171000,8368415630,7430,7430,7430,7430,0
20250102,170900,8368415630,7430,7430,7430,7430,0
20250102,170800,8368415630,7430,7430,7430,7430,0
20250102,170700,8368415630,7430,7430,7430,7430,0
20250102,170600,8368415630,7430,7430,7430,7430,0
20250102,170500,8368415630,7430,7430,7430,7430,0
20250102,170400,8368415630,7430,7430,7430,7430,16219
20250102,170300,8368415630,7430,7430,7430,7430,0
20250102,170200,8368415630,7430,7430,7430,7430,0
20250102,170100,8368415630,7430,7430,7430,7430,0
20250102,170000,8368415630,7430,7430,7430,7430,0
20250102,165900,8368415630,7430,7430,7430,7430,0
20250102,165800,8368415630,7430,7430,7430,7430,0
20250102,165700,8368415630,7430,7430,7430,7430,0
20250102,165600,8368415630,7430,7430,7430,7430,0
20250102,165500,8368415630,7430,7430,7430,7430,0
20250102,165400,8368415630,7430,7430,7430,7430,0
20250102,165300,8368415630,7430,7430,7430,7430,0
20250102,165200,8368415630,7430,7430,7430,7430,0
20250102,165100,8368415630,7430,7430,7430,7430,0
20250102,165000,8368415630,7430,7430,7430,7430,0
20250102,164900,8368415630,7430,7430,7430,7430,0
20250102,164800,8368415630,7430,7430,7430,7430,0
20250102,164700,8368415630,7430,7430,7430,7430,0
20250102,164600,8368415630,7430,7430,7430,7430,0
20250102,164500,8368415630,7430,7430,7430,7430,0
20250102,164400,8368415630,7430,7430,7430,7430,0
20250102,164300,8368415630,7430,7430,7430,7430,0
20250102,164200,8368415630,7430,7430,7430,7430,0
20250102,164100,8368415630,7430,7430,7430,7430,0
20250102,164000,8368415630,7430,7430,7430,7430,0
20250102,163900,8368415630,7430,7430,7430,7430,0
20250102,163800,8368415630,7430,7430,7430,7430,0
20250102,163700,8368415630,7430,7430,7430,7430,0
20250102,163600,8368415630,7430,7430,7430,7430,0
20250102,163500,8368415630,7430,7430,7430,7430,0
20250102,163400,8368415630,7430,7430,7430,7430,16219
20250102,163300,8368415630,7430,7430,7430,7430,0
20250102,163200,8368415630,7430,7430,7430,7430,0
20250102,163100,8368415630,7430,7430,7430,7430,0
20250102,163000,8368415630,7430,7430,7430,7430,0
20250102,162900,8368415630,7430,7430,7430,7430,0
20250102,162800,8368415630,7430,7430,7430,7430,0
20250102,162700,8368415630,7430,7430,7430,7430,0
20250102,162600,8368415630,7430,7430,7430,7430,0
20250102,162500,8368415630,7430,7430,7430,7430,0
20250102,162400,8368415630,7430,7430,7430,7430,0
20250102,162300,8368415630,7430,7430,7430,7430,0
20250102,162200,8368415630,7430,7430,7430,7430,0
20250102,162100,8368415630,7430,7430,7430,7430,0
20250102,162000,8368415630,7430,7430,7430,7430,0
20250102,161900,8368415630,7430,7430,7430,7430,0
20250102,161800,8368415630,7430,7430,7430,7430,0
20250102,161700,8368415630,7430,7430,7430,7430,0
20250102,161600,8368415630,7430,7430,7430,7430,0
20250102,161500,8368415630,7430,7430,7430,7430,0
20250102,161400,8368415630,7430,7430,7430,7430,0
20250102,161300,8368415630,7430,7430,7430,7430,0
20250102,161200,8368415630,7430,7430,7430,7430,0
20250102,161100,8368415630,7430,7430,7430,7430,0
20250102,161000,8368415630,7430,7430,7430,7430,0
20250102,160900,8368415630,7430,7430,7430,7430,0
20250102,160800,8368415630,7430,7430,7430,7430,0
20250102,160700,8368415630,7430,7430,7430,7430,0
20250102,160600,8368415630,7430,7430,7430,7430,0
20250102,160500,8368415630,7430,7430,7430,7430,0
20250102,160400,8368415630,7430,7430,7430,7430,16219
20250102,160300,8368415630,7430,7430,7430,7430,0
20250102,160200,8368415630,7430,7430,7430,7430,0
20250102,160100,8368415630,7430,7430,7430,7430,0
20250102,160000,8368415630,7430,7430,7430,7430,0
20250102,155900,8368415630,7430,7430,7430,7430,0
20250102,155800,8368415630,7430,7430,7430,7430,0
20250102,155700,8368415630,7430,7430,7430,7430,0
20250102,155600,8368415630,7430,7430,7430,7430,0
20250102,155500,8368415630,7430,7430,7430,7430,0
20250102,155400,8368415630,7430,7430,7430,7430,0
20250102,155300,8368415630,7430,7430,7430,7430,0
20250102,155200,8368415630,7430,7430,7430,7430,0
20250102,155100,8368415630,7430,7430,7430,7430,0
20250102,155000,8368415630,7430,7430,7430,7430,0
20250102,154900,8368415630,7430,7430,7430,7430,0
20250102,154800,8368415630,7430,7430,7430,7430,0
20250102,154700,8368415630,7430,7430,7430,7430,0
20250102,154600,8368415630,7430,7430,7430,7430,0
20250102,154500,8368415630,7430,7430,7430,7430,0
20250102,154400,8368415630,7430,7430,7430,7430,0
20250102,154300,8368415630,7430,7430,7430,7430,0
20250102,154200,8368415630,7430,7430,7430,7430,0
20250102,154100,8368415630,7430,7430,7430,7430,0
20250102,154000,8368415630,7430,7430,7430,7430,0
20250102,153900,8368415630,7430,7430,7430,7430,0
20250102,153800,8368415630,7430,7430,7430,7430,0
20250102,153700,8368415630,7430,7430,7430,7430,0
20250102,153600,8368415630,7430,7430,7430,7430,0
20250102,153500,8368415630,7430,7430,7430,7430,0
20250102,153400,8368415630,7430,7430,7430,7430,16219
20250102,153300,8368415630,7430,7430,7430,7430,0
20250102,153200,8368415630,7430,7430,7430,7430,0
20250102,153100,8368415630,7430,7430,7430,7430,0
20250102,153000,8368415630,7430,7430,7430,7430,16219
20250102,152900,8247908460,7430,7430,7430,7430,0
20250102,152800,8247908460,7430,7430,7430,7430,0
20250102,152700,8247908460,7430,7430,7430,7430,0
20250102,152600,8247908460,7430,7430,7430,7430,0
20250102,152500,8247908460,7430,7430,7430,7430,0
20250102,152400,8247908460,7430,7430,7430,7430,0
20250102,152300,8247908460,7430,7430,7430,7430,0
20250102,152200,8247908460,7430,7430,7430,7430,0
20250102,152100,8247908460,7430,7430,7430,7430,0
20250102,152000,8247908460,7430,7430,7430,7430,0
20250102,151900,8247908460,7430,7400,7430,7400,3104
20250102,151800,8224875580,7400,7400,7410,7390,1707
20250102,151700,8212249160,7400,7400,7400,7390,516
20250102,151600,8208430810,7400,7400,7400,7390,518
20250102,151500,8204597630,7400,7400,7400,7390,337
20250102,151400,8202104330,7400,7380,7400,7380,1788
20250102,151300,8188892140,7400,7400,7400,7380,125
20250102,151200,8187967770,7390,7380,7390,7380,43
20250102,151100,8187650300,7390,7410,7410,7390,4021
20250102,151000,8157917220,7410,7410,7420,7410,1102
20250102,150900,8149751120,7410,7420,7430,7410,538
20250102,150800,8145759170,7420,7420,7420,7410,2377
20250102,150700,8128141730,7410,7400,7410,7400,2078
20250102,150600,8112748750,7400,7410,7410,7400,1031
20250102,150500,8105110270,7400,7400,7400,7400,462
20250102,150400,8101691470,7410,7370,7420,7370,6939
20250102,150300,8050386060,7390,7410,7410,7380,3470
20250102,150200,8024734690,7410,7400,7410,7400,1171
20250102,150100,8016069280,7410,7410,7410,7400,212
20250102,150000,8014500360,7400,7410,7420,7400,2606
20250102,145900,7995192480,7410,7420,7420,7410,1837
20250102,145800,7981561970,7410,7420,7420,7410,146
20250102,145700,7980479650,7420,7380,7430,7380,22203
20250102,145600,7816253150,7380,7370,7380,7370,3611
20250102,145500,7789629240,7360,7360,7360,7350,1869
20250102,145400,7775873580,7340,7360,7360,7340,2745
20250102,145300,7755697580,7350,7350,7350,7350,642
20250102,145200,7750978880,7350,7360,7360,7350,401
20250102,145100,7748029570,7360,7370,7370,7350,1601
20250102,145000,7736253490,7370,7350,7370,7350,5114
20250102,144900,7698620060,7350,7350,7350,7350,715
20250102,144800,7693364810,7350,7360,7360,7350,5927
20250102,144700,7649772700,7350,7360,7370,7350,3616
20250102,144600,7623179160,7370,7340,7370,7340,12369
20250102,144500,7532153650,7340,7340,7340,7340,4014
20250102,144400,7502690890,7340,7340,7350,7340,4122
20250102,144300,7472430990,7340,7340,7360,7330,2694
20250102,144200,7452656520,7340,7350,7360,7340,3833
20250102,144100,7424477000,7340,7340,7350,7330,825
20250102,144000,7418418400,7340,7330,7340,7330,127
20250102,143900,7417486240,7330,7330,7330,7330,106
20250102,143800,7416709260,7330,7330,7350,7330,2615
20250102,143700,7397529380,7320,7330,7330,7320,56
20250102,143600,7397119170,7350,7320,7350,7320,2545
20250102,143500,7378470970,7340,7330,7340,7330,363
20250102,143400,7375810160,7340,7340,7340,7340,268
20250102,143300,7373843040,7340,7350,7350,7330,243
20250102,143200,7372060630,7340,7340,7340,7340,222
20250102,143100,7370431150,7330,7350,7350,7330,138
20250102,143000,7369419170,7330,7340,7340,7330,391
20250102,142900,7366553120,7330,7340,7340,7330,1100
20250102,142800,7358488600,7350,7350,7350,7350,583
20250102,142700,7354203550,7350,7350,7350,7350,132
20250102,142600,7353233350,7350,7350,7350,7350,67
20250102,142500,7352740900,7360,7360,7360,7360,1153
20250102,142400,7344254820,7370,7360,7370,7360,814
20250102,142300,7338259280,7360,7370,7370,7360,1400
20250102,142200,7327954780,7370,7370,7370,7370,0
20250102,142100,7327954780,7370,7350,7370,7350,1344
20250102,142000,7318062840,7360,7350,7360,7350,3884
20250102,141900,7289509880,7350,7350,7350,7350,0
20250102,141800,7289509880,7350,7340,7350,7340,137
20250102,141700,7288504290,7340,7340,7340,7340,0
20250102,141600,7288504290,7340,7340,7340,7340,134
20250102,141500,7287520730,7340,7340,7340,7340,132
20250102,141400,7286551850,7350,7350,7350,7350,13
20250102,141300,7286456300,7350,7350,7350,7350,399
20250102,141200,7283523650,7350,7350,7350,7350,1293
20250102,141100,7274020100,7360,7360,7370,7360,1875
20250102,141000,7260219930,7350,7350,7350,7350,0
20250102,140900,7260219930,7350,7350,7350,7350,384
20250102,140800,7257397530,7350,7350,7350,7350,0
20250102,140700,7257397530,7350,7350,7350,7350,0
20250102,140600,7257397530,7350,7340,7350,7340,508
20250102,140500,7253665080,7340,7340,7340,7340,0
20250102,140400,7253665080,7340,7340,7350,7340,33
20250102,140300,7253422840,7330,7340,7350,7330,1608
20250102,140200,7241625650,7330,7330,7330,7330,365
20250102,140100,7238950200,7330,7330,7330,7330,0
20250102,140000,7238950200,7330,7330,7330,7330,135
20250102,135900,7237960650,7350,7350,7350,7350,0
20250102,135800,7237960650,7350,7330,7350,7330,2
20250102,135700,7237945970,7330,7350,7350,7330,501
20250102,135600,7234268420,7350,7350,7350,7350,551
20250102,135500,7230218570,7350,7340,7360,7330,5912
20250102,135400,7186792530,7330,7330,7330,7330,148
20250102,135300,7185707690,7330,7330,7340,7330,220
20250102,135200,7184095080,7330,7330,7330,7330,0
20250102,135100,7184095080,7330,7340,7340,7330,355
20250102,135000,7181489660,7350,7360,7360,7350,50
20250102,134900,7181121960,7350,7350,7350,7350,711
20250102,134800,7175896110,7350,7330,7360,7330,2662
20250102,134700,7156347010,7330,7330,7330,7330,62
20250102,134600,7155892550,7320,7320,7320,7290,2957
20250102,134500,7134276580,7300,7320,7340,7300,2642
20250102,134400,7114960940,7320,7320,7320,7320,1
20250102,134300,7114953620,7320,7320,7320,7320,0
20250102,134200,7114953620,7320,7320,7320,7320,137
20250102,134100,7113950780,7340,7340,7340,7340,1
20250102,134000,7113943440,7320,7350,7350,7320,1533
20250102,133900,7102712080,7330,7340,7340,7330,152
20250102,133800,7101597750,7340,7340,7340,7330,132
20250102,133700,7100629870,7340,7340,7340,7340,313
20250102,133600,7098332450,7330,7340,7340,7330,325
20250102,133500,7095948330,7330,7330,7330,7330,151
20250102,133400,7094841500,7320,7320,7320,7320,10
20250102,133300,7094768300,7330,7330,7330,7320,821
20250102,133200,7088755870,7330,7330,7330,7330,2
20250102,133100,7088741210,7330,7340,7340,7330,1709
20250102,133000,7076198180,7340,7360,7360,7340,348
20250102,132900,7073639840,7360,7360,7370,7360,1015
20250102,132800,7066169430,7350,7330,7350,7320,4925
20250102,132700,7030006820,7320,7320,7330,7320,694
20250102,132600,7024922460,7330,7320,7330,7320,3
20250102,132500,7024900490,7320,7310,7320,7300,3338
20250102,132400,7000497520,7310,7290,7310,7290,937
20250102,132300,6993653790,7290,7290,7290,7280,1646
20250102,132200,6981654630,7290,7280,7300,7280,953
20250102,132100,6974707090,7280,7280,7280,7280,137
20250102,132000,6973709730,7290,7280,7290,7280,537
20250102,131900,6969799080,7270,7270,7270,7270,0
20250102,131800,6969799080,7270,7280,7280,7270,238
20250102,131700,6968067820,7270,7260,7270,7250,2048
20250102,131600,6953209440,7240,7240,7240,7240,0
20250102,131500,6953209440,7240,7250,7250,7240,137
20250102,131400,6952217320,7250,7250,7250,7240,1154
20250102,131300,6943855450,7260,7260,7260,7260,293
20250102,131200,6941728270,7240,7260,7260,7240,138
20250102,131100,6940728790,7260,7260,7260,7260,0
20250102,131000,6940728790,7260,7260,7260,7260,30
20250102,130900,6940510990,7270,7260,7270,7240,140
20250102,130800,6939497340,7260,7250,7260,7250,1425
20250102,130700,6929163720,7250,7250,7250,7250,303
20250102,130600,6926966970,7230,7240,7250,7230,394
20250102,130500,6924114700,7240,7270,7270,7240,6416
20250102,130400,6877557080,7270,7280,7280,7270,1223
20250102,130300,6868663640,7270,7270,7270,7270,137
20250102,130200,6867667650,7290,7290,7290,7290,20
20250102,130100,6867521850,7290,7290,7290,7280,1038
20250102,130000,6859964840,7290,7290,7290,7290,935
20250102,125900,6853148690,7300,7300,7300,7300,0
20250102,125800,6853148690,7300,7300,7300,7300,408
20250102,125700,6850170290,7300,7300,7300,7300,265
20250102,125600,6848235790,7300,7310,7310,7300,51
20250102,125500,6847862990,7300,7300,7300,7300,69
20250102,125400,6847359290,7300,7310,7310,7300,138
20250102,125300,6846350890,7310,7310,7310,7310,100
20250102,125200,6845619890,7300,7300,7300,7300,25
20250102,125100,6845437390,7300,7310,7310,7300,437
20250102,125000,6842244610,7310,7310,7310,7310,500
20250102,124900,6838589610,7320,7310,7320,7310,112
20250102,124800,6837770770,7310,7300,7310,7300,370
20250102,124700,6835068500,7310,7300,7310,7300,103
20250102,124600,6834316080,7300,7300,7300,7300,325
20250102,124500,6831943580,7300,7310,7310,7300,320
20250102,124400,6829607490,7310,7320,7320,7300,121
20250102,124300,6828722820,7320,7300,7320,7300,193
20250102,124200,6827313060,7290,7300,7300,7290,141
20250102,124100,6826285110,7320,7280,7330,7280,1473
20250102,124000,6815527910,7280,7280,7280,7280,25
20250102,123900,6815345910,7290,7290,7290,7290,327
20250102,123800,6812962080,7300,7300,7300,7300,0
20250102,123700,6812962080,7300,7300,7300,7300,178
20250102,123600,6811662680,7290,7300,7300,7290,954
20250102,123500,6804699680,7330,7330,7330,7330,0
20250102,123400,6804699680,7330,7290,7350,7290,4268
20250102,123300,6773442530,7290,7300,7300,7290,2555
20250102,123200,6754814470,7300,7290,7300,7290,150
20250102,123100,6753719490,7300,7300,7300,7300,47
20250102,123000,6753376390,7310,7300,7310,7290,509
20250102,122900,6749658400,7300,7300,7300,7300,92
20250102,122800,6748986800,7300,7300,7300,7300,111
20250102,122700,6748176500,7300,7300,7300,7290,220
20250102,122600,6746572150,7300,7300,7300,7300,1372
20250102,122500,6736556550,7310,7310,7310,7310,237
20250102,122400,6734824080,7310,7300,7320,7300,2433
20250102,122300,6717026410,7310,7300,7310,7300,829
20250102,122200,6710974530,7290,7290,7300,7290,325
20250102,122100,6708603590,7300,7280,7300,7270,1491
20250102,122000,6697748210,7290,7290,7290,7290,130
20250102,121900,6696800510,7290,7290,7300,7290,130
20250102,121800,6695851820,7290,7270,7290,7270,1188
20250102,121700,6687206930,7270,7270,7270,7270,45
20250102,121600,6686879780,7280,7280,7280,7280,0
20250102,121500,6686879780,7280,7270,7280,7270,319
20250102,121400,6684559160,7280,7260,7280,7260,697
20250102,121300,6679496720,7260,7260,7260,7260,0
20250102,121200,6679496720,7260,7250,7260,7250,192
20250102,121100,6678104710,7250,7260,7260,7250,71
20250102,121000,6677589950,7260,7260,7260,7260,351
20250102,120900,6675041690,7260,7260,7260,7260,141
20250102,120800,6674018030,7260,7240,7290,7240,1238
20250102,120700,6665032230,7240,7240,7240,7240,40
20250102,120600,6664742630,7240,7240,7250,7230,176
20250102,120500,6663469500,7220,7200,7230,7200,5860
20250102,120400,6621189360,7200,7200,7200,7200,1773
20250102,120300,6608423760,7200,7210,7210,7200,1365
20250102,120200,6598594950,7210,7220,7220,7190,7455
20250102,120100,6544894680,7220,7210,7220,7210,865
20250102,120000,6538656880,7210,7230,7230,7210,2157
20250102,115900,6523080550,7220,7220,7220,7220,156
20250102,115800,6521954230,7230,7250,7250,7220,15150
20250102,115700,6412498860,7250,7240,7250,7240,856
20250102,115600,6406293950,7250,7240,7250,7240,416
20250102,115500,6403282060,7240,7230,7240,7230,1373
20250102,115400,6393345430,7230,7250,7250,7230,2896
20250102,115300,6372387040,7250,7240,7250,7240,266
20250102,115200,6370459840,7240,7240,7240,7240,485
20250102,115100,6366948440,7240,7250,7250,7240,690
20250102,115000,6361946040,7250,7260,7260,7250,1469
20250102,114900,6351295050,7260,7260,7260,7260,88
20250102,114800,6350656170,7250,7260,7260,7240,3803
20250102,114700,6323070160,7250,7240,7260,7240,4477
20250102,114600,6290588090,7240,7230,7240,7230,3302
20250102,114500,6266707970,7230,7230,7250,7230,1687
20250102,114400,6254497680,7230,7230,7250,7230,11749
20250102,114300,6169538810,7220,7230,7230,7220,13987
20250102,114200,6068416620,7230,7210,7240,7210,6799
20250102,114100,6019282600,7220,7310,7310,7210,39998
20250102,114000,5728401420,7310,7310,7310,7310,4716
20250102,113900,5693927460,7310,7320,7320,7300,8052
20250102,113800,5635081450,7320,7300,7320,7300,16021
20250102,113700,5518076730,7310,7330,7330,7300,13144
20250102,113600,5421996540,7310,7330,7330,7310,26345
20250102,113500,5229377190,7330,7350,7350,7320,7010
20250102,113400,5177997040,7350,7370,7380,7340,4961
20250102,113300,5141511850,7370,7390,7390,7370,931
20250102,113200,5134649960,7380,7410,7410,7380,1597
20250102,113100,5122847050,7410,7400,7410,7390,1660
20250102,113000,5110546970,7400,7380,7400,7360,3015
20250102,112900,5088270420,7370,7350,7370,7350,1079
20250102,112800,5080333190,7350,7360,7370,7350,3478
20250102,112700,5054740610,7360,7380,7390,7360,2366
20250102,112600,5037288950,7380,7390,7390,7360,5784
20250102,112500,4994666180,7390,7380,7400,7370,3517
20250102,112400,4968724240,7370,7360,7380,7350,2417
20250102,112300,4950918950,7370,7370,7370,7350,2385
20250102,112200,4933363330,7380,7360,7400,7360,5064
20250102,112100,4895988750,7370,7380,7380,7360,3907
20250102,112000,4867193900,7390,7340,7400,7340,9828
20250102,111900,4794784370,7340,7330,7340,7320,5882
20250102,111800,4751720340,7330,7340,7340,7320,4943
20250102,111700,4715517180,7330,7330,7350,7330,3724
20250102,111600,4688209880,7330,7330,7350,7320,5858
20250102,111500,4645297420,7320,7330,7330,7280,35979
20250102,111400,4382421110,7320,7340,7340,7300,26966
20250102,111300,4185072350,7340,7360,7370,7340,19146
20250102,111200,4044501470,7360,7370,7370,7350,9587
20250102,111100,3973960420,7370,7390,7390,7360,10966
20250102,111000,3893155950,7390,7400,7410,7390,4903
20250102,110900,3856888990,7400,7370,7400,7360,8892
20250102,110800,3791315590,7380,7380,7380,7360,5489
20250102,110700,3750885470,7370,7370,7380,7370,5651
20250102,110600,3709235470,7370,7380,7380,7370,4268
20250102,110500,3677774990,7380,7380,7390,7370,3149
20250102,110400,3654554800,7380,7390,7400,7370,5106
20250102,110300,3616872010,7390,7380,7390,7370,9411
20250102,110200,3547476890,7380,7410,7410,7380,10074
20250102,110100,3473037140,7410,7410,7410,7400,2491
20250102,110000,3454600450,7410,7410,7410,7390,5200
20250102,105900,3416114610,7410,7420,7420,7410,3151
20250102,105800,3392762930,7420,7410,7450,7410,2657
20250102,105700,3373045950,7410,7400,7410,7390,4203
20250102,105600,3341958370,7400,7410,7410,7390,5201
20250102,105500,3303494310,7410,7410,7440,7400,6821
20250102,105400,3252976460,7400,7420,7440,7400,13992
20250102,105300,3149158690,7420,7430,7440,7420,1715
20250102,105200,3136423180,7440,7430,7440,7420,5901
20250102,105100,3092602880,7430,7450,7450,7430,3214
20250102,105000,3068690910,7450,7440,7450,7430,2131
20250102,104900,3052854180,7430,7420,7440,7420,4986
20250102,104800,3015799020,7420,7450,7450,7420,2314
20250102,104700,2998590710,7450,7500,7500,7450,10566
20250102,104600,2919822870,7510,7490,7510,7470,4289
20250102,104500,2887710420,7490,7480,7510,7480,12674
20250102,104400,2792780240,7480,7500,7500,7470,5714
20250102,104300,2750010720,7500,7510,7510,7490,6472
20250102,104200,2701467210,7510,7510,7530,7500,2820
20250102,104100,2680277160,7510,7530,7530,7510,4314
20250102,104000,2647841620,7540,7530,7560,7510,8629
20250102,103900,2582812220,7530,7540,7550,7520,6559
20250102,103800,2533410980,7540,7530,7560,7500,13896
20250102,103700,2428710360,7540,7530,7560,7510,16492
20250102,103600,2304439230,7530,7460,7530,7460,18185
20250102,103500,2168121380,7480,7430,7480,7430,12160
20250102,103400,2077545970,7430,7390,7430,7390,4489
20250102,103300,2044270240,7390,7410,7410,7390,706
20250102,103200,2039043260,7410,7430,7430,7410,1863
20250102,103100,2025230250,7420,7400,7440,7400,14323
20250102,103000,1918982420,7400,7400,7410,7390,4083
20250102,102900,1888765780,7370,7370,7400,7370,3759
20250102,102800,1861004410,7370,7400,7400,7360,3967
20250102,102700,1831740260,7400,7380,7400,7350,3105
20250102,102600,1808842110,7380,7400,7410,7360,5607
20250102,102500,1767422100,7400,7400,7420,7400,4438
20250102,102400,1734557250,7400,7410,7410,7370,3576
20250102,102300,1708096960,7410,7380,7420,7360,5435
20250102,102200,1667949820,7350,7320,7370,7320,6276
20250102,102100,1621880160,7320,7310,7340,7300,8323
20250102,102000,1561013400,7320,7340,7340,7310,14231
20250102,101900,1456864280,7340,7360,7370,7330,12883
20250102,101800,1362199290,7370,7400,7400,7350,20392
20250102,101700,1211868320,7410,7420,7440,7400,6605
20250102,101600,1162920780,7420,7440,7450,7410,4944
20250102,101500,1126211370,7410,7400,7450,7400,5302
20250102,101400,1086891810,7420,7410,7430,7400,12362
20250102,101300,995282460,7410,7420,7430,7400,10793
20250102,101200,915255470,7410,7450,7450,7410,8516
20250102,101100,851990500,7450,7450,7460,7400,9331
20250102,101000,782593040,7440,7470,7480,7440,5362
20250102,100900,742668480,7460,7460,7470,7430,7323
20250102,100800,688093950,7450,7450,7490,7420,12642
20250102,100700,593973250,7470,7500,7500,7460,1877
20250102,100600,579937400,7500,7500,7530,7430,11797
20250102,100500,491389560,7500,7450,7500,7420,6656
20250102,100400,441781320,7440,7450,7450,7440,3380
20250102,100300,416631620,7440,7490,7490,7440,15845
20250102,100200,298211350,7490,7370,7490,7350,12432
20250102,100100,205834970,7400,7440,7450,7390,14339
20250102,100000,99469630,7410,7330,7430,7320,11996