stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,183400,71911718150,3650,3650,3650,3650,106431
20250103,183300,71911718150,3650,3650,3650,3650,0
20250103,183200,71911718150,3650,3650,3650,3650,0
20250103,183100,71911718150,3650,3650,3650,3650,0
20250103,183000,71911718150,3650,3650,3650,3650,0
20250103,182900,71911718150,3650,3650,3650,3650,0
20250103,182800,71911718150,3650,3650,3650,3650,0
20250103,182700,71911718150,3650,3650,3650,3650,0
20250103,182600,71911718150,3650,3650,3650,3650,0
20250103,182500,71911718150,3650,3650,3650,3650,0
20250103,182400,71911718150,3650,3650,3650,3650,0
20250103,182300,71911718150,3650,3650,3650,3650,0
20250103,182200,71911718150,3650,3650,3650,3650,0
20250103,182100,71911718150,3650,3650,3650,3650,0
20250103,182000,71911718150,3650,3650,3650,3650,0
20250103,181900,71911718150,3650,3650,3650,3650,0
20250103,181800,71911718150,3650,3650,3650,3650,0
20250103,181700,71911718150,3650,3650,3650,3650,0
20250103,181600,71911718150,3650,3650,3650,3650,0
20250103,181500,71911718150,3650,3650,3650,3650,0
20250103,181400,71911718150,3650,3650,3650,3650,0
20250103,181300,71911718150,3650,3650,3650,3650,0
20250103,181200,71911718150,3650,3650,3650,3650,0
20250103,181100,71911718150,3650,3650,3650,3650,0
20250103,181000,71911718150,3650,3650,3650,3650,0
20250103,180900,71911718150,3650,3650,3650,3650,0
20250103,180800,71911718150,3650,3650,3650,3650,0
20250103,180700,71911718150,3650,3650,3650,3650,0
20250103,180600,71911718150,3650,3650,3650,3650,0
20250103,180500,71911718150,3650,3650,3650,3650,0
20250103,180400,71911718150,3650,3650,3650,3650,106431
20250103,180300,71911718150,3650,3650,3650,3650,0
20250103,180200,71911718150,3650,3650,3650,3650,0
20250103,180100,71911718150,3650,3650,3650,3650,0
20250103,180000,71911718150,3650,3650,3650,3650,0
20250103,175900,71911718150,3650,3650,3650,3650,0
20250103,175800,71911718150,3650,3650,3650,3650,0
20250103,175700,71911718150,3650,3650,3650,3650,0
20250103,175600,71911718150,3650,3650,3650,3650,0
20250103,175500,71911718150,3650,3650,3650,3650,0
20250103,175400,71911718150,3650,3650,3650,3650,0
20250103,175300,71911718150,3650,3650,3650,3650,0
20250103,175200,71911718150,3650,3650,3650,3650,0
20250103,175100,71911718150,3650,3650,3650,3650,0
20250103,175000,71911718150,3650,3650,3650,3650,0
20250103,174900,71911718150,3650,3650,3650,3650,0
20250103,174800,71911718150,3650,3650,3650,3650,0
20250103,174700,71911718150,3650,3650,3650,3650,0
20250103,174600,71911718150,3650,3650,3650,3650,0
20250103,174500,71911718150,3650,3650,3650,3650,0
20250103,174400,71911718150,3650,3650,3650,3650,0
20250103,174300,71911718150,3650,3650,3650,3650,0
20250103,174200,71911718150,3650,3650,3650,3650,0
20250103,174100,71911718150,3650,3650,3650,3650,0
20250103,174000,71911718150,3650,3650,3650,3650,0
20250103,173900,71911718150,3650,3650,3650,3650,0
20250103,173800,71911718150,3650,3650,3650,3650,0
20250103,173700,71911718150,3650,3650,3650,3650,0
20250103,173600,71911718150,3650,3650,3650,3650,0
20250103,173500,71911718150,3650,3650,3650,3650,0
20250103,173400,71911718150,3650,3650,3650,3650,106431
20250103,173300,71911718150,3650,3650,3650,3650,0
20250103,173200,71911718150,3650,3650,3650,3650,0
20250103,173100,71911718150,3650,3650,3650,3650,0
20250103,173000,71911718150,3650,3650,3650,3650,0
20250103,172900,71911718150,3650,3650,3650,3650,0
20250103,172800,71911718150,3650,3650,3650,3650,0
20250103,172700,71911718150,3650,3650,3650,3650,0
20250103,172600,71911718150,3650,3650,3650,3650,0
20250103,172500,71911718150,3650,3650,3650,3650,0
20250103,172400,71911718150,3650,3650,3650,3650,0
20250103,172300,71911718150,3650,3650,3650,3650,0
20250103,172200,71911718150,3650,3650,3650,3650,0
20250103,172100,71911718150,3650,3650,3650,3650,0
20250103,172000,71911718150,3650,3650,3650,3650,0
20250103,171900,71911718150,3650,3650,3650,3650,0
20250103,171800,71911718150,3650,3650,3650,3650,0
20250103,171700,71911718150,3650,3650,3650,3650,0
20250103,171600,71911718150,3650,3650,3650,3650,0
20250103,171500,71911718150,3650,3650,3650,3650,0
20250103,171400,71911718150,3650,3650,3650,3650,0
20250103,171300,71911718150,3650,3650,3650,3650,0
20250103,171200,71911718150,3650,3650,3650,3650,0
20250103,171100,71911718150,3650,3650,3650,3650,0
20250103,171000,71911718150,3650,3650,3650,3650,0
20250103,170900,71911718150,3650,3650,3650,3650,0
20250103,170800,71911718150,3650,3650,3650,3650,0
20250103,170700,71911718150,3650,3650,3650,3650,0
20250103,170600,71911718150,3650,3650,3650,3650,0
20250103,170500,71911718150,3650,3650,3650,3650,0
20250103,170400,71911718150,3650,3650,3650,3650,106431
20250103,170300,71911718150,3650,3650,3650,3650,0
20250103,170200,71911718150,3650,3650,3650,3650,0
20250103,170100,71911718150,3650,3650,3650,3650,0
20250103,170000,71911718150,3650,3650,3650,3650,0
20250103,165900,71911718150,3650,3650,3650,3650,0
20250103,165800,71911718150,3650,3650,3650,3650,0
20250103,165700,71911718150,3650,3650,3650,3650,0
20250103,165600,71911718150,3650,3650,3650,3650,0
20250103,165500,71911718150,3650,3650,3650,3650,0
20250103,165400,71911718150,3650,3650,3650,3650,0
20250103,165300,71911718150,3650,3650,3650,3650,0
20250103,165200,71911718150,3650,3650,3650,3650,0
20250103,165100,71911718150,3650,3650,3650,3650,0
20250103,165000,71911718150,3650,3650,3650,3650,0
20250103,164900,71911718150,3650,3650,3650,3650,0
20250103,164800,71911718150,3650,3650,3650,3650,0
20250103,164700,71911718150,3650,3650,3650,3650,0
20250103,164600,71911718150,3650,3650,3650,3650,0
20250103,164500,71911718150,3650,3650,3650,3650,0
20250103,164400,71911718150,3650,3650,3650,3650,0
20250103,164300,71911718150,3650,3650,3650,3650,0
20250103,164200,71911718150,3650,3650,3650,3650,0
20250103,164100,71911718150,3650,3650,3650,3650,0
20250103,164000,71911718150,3650,3650,3650,3650,0
20250103,163900,71911718150,3650,3650,3650,3650,0
20250103,163800,71911718150,3650,3650,3650,3650,0
20250103,163700,71911718150,3650,3650,3650,3650,0
20250103,163600,71911718150,3650,3650,3650,3650,0
20250103,163500,71911718150,3650,3650,3650,3650,0
20250103,163400,71911718150,3650,3650,3650,3650,106431
20250103,163300,71911718150,3650,3650,3650,3650,0
20250103,163200,71911718150,3650,3650,3650,3650,0
20250103,163100,71911718150,3650,3650,3650,3650,0
20250103,163000,71911718150,3650,3650,3650,3650,0
20250103,162900,71911718150,3650,3650,3650,3650,0
20250103,162800,71911718150,3650,3650,3650,3650,0
20250103,162700,71911718150,3650,3650,3650,3650,0
20250103,162600,71911718150,3650,3650,3650,3650,0
20250103,162500,71911718150,3650,3650,3650,3650,0
20250103,162400,71911718150,3650,3650,3650,3650,0
20250103,162300,71911718150,3650,3650,3650,3650,0
20250103,162200,71911718150,3650,3650,3650,3650,0
20250103,162100,71911718150,3650,3650,3650,3650,0
20250103,162000,71911718150,3650,3650,3650,3650,0
20250103,161900,71911718150,3650,3650,3650,3650,0
20250103,161800,71911718150,3650,3650,3650,3650,0
20250103,161700,71911718150,3650,3650,3650,3650,0
20250103,161600,71911718150,3650,3650,3650,3650,0
20250103,161500,71911718150,3650,3650,3650,3650,0
20250103,161400,71911718150,3650,3650,3650,3650,0
20250103,161300,71911718150,3650,3650,3650,3650,0
20250103,161200,71911718150,3650,3650,3650,3650,0
20250103,161100,71911718150,3650,3650,3650,3650,0
20250103,161000,71911718150,3650,3650,3650,3650,0
20250103,160900,71911718150,3650,3650,3650,3650,0
20250103,160800,71911718150,3650,3650,3650,3650,0
20250103,160700,71911718150,3650,3650,3650,3650,0
20250103,160600,71911718150,3650,3650,3650,3650,0
20250103,160500,71911718150,3650,3650,3650,3650,0
20250103,160400,71911718150,3650,3650,3650,3650,106431
20250103,160300,71911718150,3650,3650,3650,3650,0
20250103,160200,71911718150,3650,3650,3650,3650,0
20250103,160100,71911718150,3650,3650,3650,3650,0
20250103,160000,71911718150,3650,3650,3650,3650,0
20250103,155900,71911718150,3650,3650,3650,3650,0
20250103,155800,71911718150,3650,3650,3650,3650,0
20250103,155700,71911718150,3650,3650,3650,3650,0
20250103,155600,71911718150,3650,3650,3650,3650,0
20250103,155500,71911718150,3650,3650,3650,3650,0
20250103,155400,71911718150,3650,3650,3650,3650,0
20250103,155300,71911718150,3650,3650,3650,3650,0
20250103,155200,71911718150,3650,3650,3650,3650,0
20250103,155100,71911718150,3650,3650,3650,3650,0
20250103,155000,71911718150,3650,3650,3650,3650,0
20250103,154900,71911718150,3650,3650,3650,3650,0
20250103,154800,71911718150,3650,3650,3650,3650,0
20250103,154700,71911718150,3650,3650,3650,3650,0
20250103,154600,71911718150,3650,3650,3650,3650,0
20250103,154500,71911718150,3650,3650,3650,3650,0
20250103,154400,71911718150,3650,3650,3650,3650,0
20250103,154300,71911718150,3650,3650,3650,3650,0
20250103,154200,71911718150,3650,3650,3650,3650,0
20250103,154100,71911718150,3650,3650,3650,3650,0
20250103,154000,71911718150,3650,3650,3650,3650,0
20250103,153900,71911718150,3650,3650,3650,3650,0
20250103,153800,71911718150,3650,3650,3650,3650,0
20250103,153700,71911718150,3650,3650,3650,3650,0
20250103,153600,71911718150,3650,3650,3650,3650,0
20250103,153500,71911718150,3650,3650,3650,3650,0
20250103,153400,71911718150,3650,3650,3650,3650,106431
20250103,153300,71911718150,3650,3650,3650,3650,0
20250103,153200,71911718150,3650,3650,3650,3650,0
20250103,153100,71911718150,3650,3650,3650,3650,0
20250103,153000,71911718150,3650,3650,3650,3650,106431
20250103,152900,71523245000,3630,3630,3630,3630,0
20250103,152800,71523245000,3630,3630,3630,3630,0
20250103,152700,71523245000,3630,3630,3630,3630,0
20250103,152600,71523245000,3630,3630,3630,3630,0
20250103,152500,71523245000,3630,3630,3630,3630,0
20250103,152400,71523245000,3630,3630,3630,3630,0
20250103,152300,71523245000,3630,3630,3630,3630,0
20250103,152200,71523245000,3630,3630,3630,3630,0
20250103,152100,71523245000,3630,3630,3630,3630,0
20250103,152000,71523245000,3630,3630,3630,3630,0
20250103,151900,71523245000,3630,3635,3645,3625,32801
20250103,151800,71403964195,3635,3630,3635,3625,12326
20250103,151700,71359226775,3635,3640,3645,3630,14688
20250103,151600,71305786325,3635,3630,3640,3625,19481
20250103,151500,71235063595,3630,3635,3640,3625,13865
20250103,151400,71184725030,3640,3630,3640,3625,12099
20250103,151300,71140752770,3630,3635,3635,3625,4414
20250103,151200,71124728750,3635,3640,3640,3630,5809
20250103,151100,71103605515,3630,3650,3650,3625,29986
20250103,151000,70994532430,3650,3630,3650,3630,26371
20250103,150900,70898605965,3625,3630,3635,3625,2315
20250103,150800,70890202805,3630,3625,3635,3625,4981
20250103,150700,70872129775,3625,3630,3635,3620,14976
20250103,150600,70817871610,3620,3635,3635,3620,22846
20250103,150500,70735018855,3635,3635,3640,3630,8657
20250103,150400,70703551275,3635,3625,3645,3620,9436
20250103,150300,70669289150,3625,3630,3630,3615,20775
20250103,150200,70594054935,3630,3630,3635,3620,15851
20250103,150100,70536537785,3630,3635,3635,3620,16078
20250103,150000,70478206875,3625,3645,3650,3615,143017
20250103,145900,69959745550,3645,3650,3650,3645,5081
20250103,145800,69941213565,3650,3650,3655,3645,5761
20250103,145700,69920186060,3655,3650,3655,3650,11101
20250103,145600,69879652685,3655,3650,3655,3645,4265
20250103,145500,69864086130,3645,3655,3655,3645,15761
20250103,145400,69806552645,3655,3655,3660,3655,1974
20250103,145300,69799337665,3660,3655,3660,3650,2149
20250103,145200,69791486395,3655,3660,3665,3655,2310
20250103,145100,69783038950,3665,3655,3665,3650,7055
20250103,145000,69757231430,3655,3645,3655,3645,2138
20250103,144900,69749419145,3655,3660,3660,3645,13256
20250103,144800,69700993520,3660,3660,3670,3655,6218
20250103,144700,69678214055,3665,3665,3670,3665,411
20250103,144600,69676706715,3660,3670,3670,3660,3623
20250103,144500,69663440110,3670,3670,3670,3670,581
20250103,144400,69661307840,3670,3670,3670,3660,6004
20250103,144300,69639275190,3655,3660,3670,3655,7135
20250103,144200,69613159830,3670,3670,3675,3660,7968
20250103,144100,69583963515,3670,3670,3675,3665,4260
20250103,144000,69568331985,3665,3670,3675,3665,1933
20250103,143900,69561239855,3675,3670,3675,3670,5291
20250103,143800,69541809930,3675,3670,3675,3665,2834
20250103,143700,69531408440,3670,3675,3675,3670,1872
20250103,143600,69524535445,3675,3665,3675,3665,3650
20250103,143500,69511136340,3670,3670,3675,3665,4328
20250103,143400,69495253725,3675,3675,3675,3670,1874
20250103,143300,69488369215,3675,3665,3680,3665,11969
20250103,143200,69444428415,3670,3655,3670,3650,4812
20250103,143100,69426798835,3660,3660,3660,3650,2268
20250103,143000,69418504690,3660,3660,3660,3650,434
20250103,142900,69416918620,3665,3655,3670,3645,7490
20250103,142800,69389565215,3670,3650,3675,3635,33859
20250103,142700,69265838990,3650,3650,3660,3650,5887
20250103,142600,69244339325,3650,3650,3660,3650,1603
20250103,142500,69238485750,3650,3650,3660,3650,4409
20250103,142400,69222386480,3650,3650,3670,3650,7806
20250103,142300,69193829950,3650,3660,3660,3650,4454
20250103,142200,69177548110,3660,3670,3670,3640,22784
20250103,142100,69094354750,3670,3675,3675,3660,2106
20250103,142000,69086624935,3675,3670,3675,3660,11719
20250103,141900,69043630420,3665,3670,3675,3665,1596
20250103,141800,69037777395,3665,3665,3665,3660,2394
20250103,141700,69029003485,3665,3675,3675,3665,8614
20250103,141600,68997377935,3675,3665,3675,3665,8570
20250103,141500,68965949415,3665,3650,3665,3650,7487
20250103,141400,68938573255,3650,3645,3650,3645,9020
20250103,141300,68905685665,3650,3660,3660,3645,12647
20250103,141200,68859506770,3665,3660,3665,3655,2814
20250103,141100,68849207290,3655,3665,3665,3655,2503
20250103,141000,68840045950,3665,3665,3670,3655,9913
20250103,140900,68803774320,3665,3670,3675,3665,1092
20250103,140800,68799767960,3675,3660,3675,3660,4766
20250103,140700,68782303690,3665,3670,3675,3665,1439
20250103,140600,68777024875,3670,3670,3680,3665,11592
20250103,140500,68734481505,3670,3675,3680,3660,11152
20250103,140400,68693588745,3680,3675,3680,3670,7704
20250103,140300,68665288680,3675,3675,3680,3670,7394
20250103,140200,68638119145,3675,3670,3680,3665,15007
20250103,140100,68582972005,3660,3675,3675,3660,1608
20250103,140000,68577076935,3660,3670,3675,3660,6352
20250103,135900,68553755530,3670,3660,3670,3655,5354
20250103,135800,68534135815,3660,3655,3670,3650,3768
20250103,135700,68520363295,3655,3670,3675,3655,12917
20250103,135600,68473029980,3675,3675,3675,3665,2444
20250103,135500,68464059130,3675,3665,3675,3660,4174
20250103,135400,68448750770,3665,3670,3675,3660,9810
20250103,135300,68412786925,3675,3675,3675,3670,5200
20250103,135200,68393678835,3680,3660,3680,3655,29099
20250103,135100,68286871090,3655,3660,3670,3655,5215
20250103,135000,68267784105,3665,3675,3675,3660,11110
20250103,134900,68227052085,3675,3655,3680,3655,12331
20250103,134800,68181746285,3665,3655,3675,3645,10535
20250103,134700,68143179830,3655,3650,3660,3635,32856
20250103,134600,68023445635,3655,3650,3665,3645,18560
20250103,134500,67955676305,3665,3670,3670,3645,21531
20250103,134400,67876992915,3675,3660,3675,3660,12895
20250103,134300,67829637780,3660,3665,3670,3655,10436
20250103,134200,67791406555,3665,3665,3675,3650,33769
20250103,134100,67667772575,3665,3655,3680,3650,21851
20250103,134000,67587695470,3655,3665,3690,3645,45797
20250103,133900,67420065030,3665,3635,3670,3630,56097
20250103,133800,67215359670,3630,3685,3685,3630,209926
20250103,133700,66447561100,3685,3695,3710,3685,45859
20250103,133600,66278364950,3695,3710,3710,3695,15983
20250103,133500,66219234170,3700,3700,3710,3700,8161
20250103,133400,66189005320,3700,3695,3700,3690,8249
20250103,133300,66158514685,3700,3695,3700,3695,443
20250103,133200,66156877740,3690,3695,3700,3690,9153
20250103,133100,66123089205,3690,3695,3695,3690,10851
20250103,133000,66083032925,3695,3700,3700,3695,15198
20250103,132900,66026848735,3700,3705,3705,3700,4677
20250103,132800,66009542300,3705,3710,3710,3705,1658
20250103,132700,66003399005,3705,3705,3710,3705,1213
20250103,132600,65998900540,3705,3705,3705,3700,3788
20250103,132500,65984879740,3705,3700,3705,3700,2572
20250103,132400,65975360770,3700,3705,3705,3700,1973
20250103,132300,65968059040,3705,3705,3710,3700,6586
20250103,132200,65943657875,3705,3710,3710,3705,416
20250103,132100,65942116020,3710,3710,3710,3705,1172
20250103,132000,65937772900,3710,3710,3715,3705,3585
20250103,131900,65924473345,3710,3705,3710,3705,632
20250103,131800,65922130275,3705,3705,3705,3705,166
20250103,131700,65921515245,3700,3705,3705,3700,3669
20250103,131600,65907930115,3700,3700,3705,3695,14337
20250103,131500,65854923145,3700,3700,3700,3695,7203
20250103,131400,65828272390,3700,3710,3710,3700,7501
20250103,131300,65800500540,3710,3710,3710,3705,1120
20250103,131200,65796348490,3710,3700,3710,3700,2641
20250103,131100,65786563745,3700,3705,3705,3700,2136
20250103,131000,65778653010,3700,3705,3710,3700,3817
20250103,130900,65764517580,3705,3705,3705,3700,5072
20250103,130800,65745737855,3705,3705,3705,3700,5148
20250103,130700,65726676840,3710,3710,3710,3705,5138
20250103,130600,65707640470,3710,3705,3710,3705,615
20250103,130500,65705361380,3705,3715,3715,3705,957
20250103,130400,65701811055,3710,3720,3720,3710,4682
20250103,130300,65684434280,3715,3710,3715,3705,10328
20250103,130200,65646110875,3710,3710,3710,3710,1539
20250103,130100,65640401185,3710,3715,3715,3710,1340
20250103,130000,65635425130,3715,3715,3720,3710,4026
20250103,125900,65620486210,3715,3715,3720,3715,3117
20250103,125800,65608906440,3715,3715,3720,3715,3774
20250103,125700,65594885280,3715,3720,3720,3715,5753
20250103,125600,65573485290,3720,3730,3730,3720,4194
20250103,125500,65557848625,3730,3720,3740,3720,11682
20250103,125400,65514264845,3710,3710,3720,3710,2438
20250103,125300,65505214980,3710,3720,3720,3710,3956
20250103,125200,65490519320,3715,3710,3720,3710,5044
20250103,125100,65471786430,3710,3720,3720,3710,7940
20250103,125000,65442322290,3720,3730,3730,3715,10366
20250103,124900,65403706300,3730,3720,3730,3720,10879
20250103,124800,65363144895,3720,3750,3750,3715,29308
20250103,124700,65253498735,3745,3700,3750,3695,56637
20250103,124600,65042057345,3705,3700,3705,3700,16
20250103,124500,65041998140,3705,3700,3705,3695,2063
20250103,124400,65034365050,3700,3695,3700,3695,795
20250103,124300,65031426335,3690,3700,3700,3690,3195
20250103,124200,65019625415,3700,3705,3705,3700,3332
20250103,124100,65007292955,3700,3695,3705,3690,6978
20250103,124000,64981480245,3690,3695,3700,3690,2255
20250103,123900,64973146735,3700,3690,3705,3690,3491
20250103,123800,64960231130,3690,3695,3695,3685,21410
20250103,123700,64881237820,3690,3695,3700,3690,9217
20250103,123600,64847203585,3700,3695,3700,3695,3328
20250103,123500,64834895410,3695,3695,3700,3695,3514
20250103,123400,64821907285,3700,3700,3705,3700,12156
20250103,123300,64776930070,3705,3705,3705,3700,4739
20250103,123200,64759387995,3705,3705,3705,3700,1584
20250103,123100,64753520920,3705,3695,3705,3695,4827
20250103,123000,64735660905,3695,3705,3705,3695,4796
20250103,122900,64717917630,3705,3700,3705,3700,330
20250103,122800,64716695515,3700,3700,3705,3700,316
20250103,122700,64715525160,3700,3710,3710,3700,3539
20250103,122600,64702426655,3705,3705,3720,3705,7330
20250103,122500,64675232385,3710,3700,3710,3700,2548
20250103,122400,64665796345,3705,3705,3705,3700,786
20250103,122300,64662887780,3705,3700,3705,3695,4842
20250103,122200,64644975970,3700,3700,3700,3695,1178
20250103,122100,64640619165,3700,3705,3705,3695,3890
20250103,122000,64626230960,3705,3705,3710,3700,7692
20250103,121900,64597766100,3710,3705,3710,3705,2848
20250103,121800,64587213665,3710,3705,3710,3700,2475
20250103,121700,64578041380,3705,3705,3710,3700,6519
20250103,121600,64553882630,3705,3705,3705,3700,874
20250103,121500,64550646520,3700,3705,3705,3700,1171
20250103,121400,64546312310,3700,3710,3710,3700,3729
20250103,121300,64532506535,3705,3710,3710,3705,2136
20250103,121200,64524589775,3710,3705,3710,3705,239
20250103,121100,64523703800,3705,3705,3710,3700,3845
20250103,121000,64509456960,3705,3700,3705,3690,9617
20250103,120900,64473934570,3695,3700,3700,3690,4145
20250103,120800,64458624735,3700,3695,3700,3685,29249
20250103,120700,64350651865,3695,3705,3705,3695,15792
20250103,120600,64292252820,3700,3705,3710,3700,45423
20250103,120500,64124098540,3705,3715,3715,3705,16294
20250103,120400,64063654230,3715,3720,3720,3715,7251
20250103,120300,64036715920,3720,3725,3725,3715,5717
20250103,120200,64015445410,3725,3715,3725,3715,8447
20250103,120100,63984053400,3715,3725,3725,3715,10844
20250103,120000,63943705735,3725,3725,3730,3720,12234
20250103,115900,63898134225,3730,3730,3730,3725,7120
20250103,115800,63871585460,3730,3735,3735,3725,14747
20250103,115700,63816523590,3730,3730,3735,3730,4596
20250103,115600,63799378800,3730,3735,3735,3730,10145
20250103,115500,63761512820,3735,3720,3735,3715,24390
20250103,115400,63670603910,3720,3710,3720,3710,5793
20250103,115300,63649070615,3710,3710,3715,3710,5835
20250103,115200,63627421315,3710,3710,3715,3710,2753
20250103,115100,63617207565,3710,3710,3720,3705,5744
20250103,115000,63595905255,3705,3715,3720,3705,19237
20250103,114900,63524506785,3720,3720,3720,3715,3640
20250103,114800,63510979955,3720,3730,3730,3720,13411
20250103,114700,63461050305,3725,3730,3730,3720,7749
20250103,114600,63432172515,3730,3725,3730,3720,11822
20250103,114500,63388159130,3725,3725,3730,3720,8566
20250103,114400,63356256250,3720,3720,3730,3715,9251
20250103,114300,63321815080,3715,3720,3720,3715,6263
20250103,114200,63298539555,3720,3720,3725,3715,10519
20250103,114100,63259425860,3720,3725,3730,3715,20388
20250103,114000,63183548785,3730,3715,3730,3715,25787
20250103,113900,63087507070,3710,3715,3720,3710,6809
20250103,113800,63062206230,3720,3705,3720,3700,17190
20250103,113700,62998416455,3705,3705,3710,3705,4941
20250103,113600,62980109150,3705,3715,3715,3705,7217
20250103,113500,62953367250,3710,3715,3715,3705,5898
20250103,113400,62931483420,3710,3710,3715,3705,3134
20250103,113300,62919852475,3700,3705,3705,3700,5120
20250103,113200,62900900620,3700,3705,3710,3700,9901
20250103,113100,62864231290,3705,3710,3710,3705,4906
20250103,113000,62846046000,3710,3725,3725,3705,28288
20250103,112900,62740925660,3720,3705,3725,3705,48091
20250103,112800,62562081600,3705,3705,3715,3700,20465
20250103,112700,62486176015,3705,3695,3705,3695,4292
20250103,112600,62470288035,3700,3700,3705,3695,5440
20250103,112500,62450173835,3700,3695,3700,3695,2551
20250103,112400,62440741570,3695,3695,3705,3690,9131
20250103,112300,62407012355,3695,3680,3695,3680,9590
20250103,112200,62371644030,3685,3680,3685,3680,5544
20250103,112100,62351236135,3675,3675,3695,3675,14386
20250103,112000,62298269305,3680,3695,3705,3675,58977
20250103,111900,62080657105,3700,3695,3705,3690,17248
20250103,111800,62016894475,3690,3690,3695,3685,2110
20250103,111700,62009112960,3685,3685,3700,3680,21997
20250103,111600,61927865935,3695,3685,3700,3680,12276
20250103,111500,61882585435,3685,3685,3690,3680,1645
20250103,111400,61876525255,3680,3690,3690,3675,13567
20250103,111300,61826599865,3690,3700,3700,3680,20419
20250103,111200,61751372875,3700,3710,3710,3690,6705
20250103,111100,61726607185,3705,3710,3710,3700,5591
20250103,111000,61705901455,3715,3705,3715,3705,6484
20250103,110900,61681863595,3710,3705,3710,3700,3957
20250103,110800,61667201405,3705,3680,3705,3680,13681
20250103,110700,61616651845,3680,3680,3690,3675,12876
20250103,110600,61569268100,3685,3685,3690,3675,5646
20250103,110500,61548484130,3680,3685,3690,3680,5781
20250103,110400,61527200370,3685,3690,3695,3680,9471
20250103,110300,61492314650,3680,3685,3690,3680,10482
20250103,110200,61453697780,3685,3695,3695,3680,12241
20250103,110100,61408575325,3695,3705,3710,3690,16593
20250103,110000,61347201060,3705,3705,3710,3700,32347
20250103,105900,61227389210,3700,3695,3705,3690,20663
20250103,105800,61150917420,3695,3690,3700,3685,17340
20250103,105700,61086865485,3690,3690,3690,3680,5318
20250103,105600,61067273250,3685,3670,3690,3670,24502
20250103,105500,60977251295,3670,3690,3690,3670,29731
20250103,105400,60867924235,3690,3675,3690,3670,16716
20250103,105300,60806400825,3675,3685,3690,3670,39638
20250103,105200,60660567715,3690,3695,3695,3680,46534
20250103,105100,60489047230,3700,3710,3710,3690,26082
20250103,105000,60392685665,3700,3705,3715,3695,19488
20250103,104900,60320562590,3705,3700,3710,3695,6019
20250103,104800,60298293315,3700,3705,3705,3700,2062
20250103,104700,60290660810,3705,3715,3720,3700,24555
20250103,104600,60199607230,3710,3705,3715,3695,13696
20250103,104500,60148844595,3700,3700,3710,3695,7174
20250103,104400,60122294990,3700,3700,3710,3690,21303
20250103,104300,60043478110,3700,3685,3705,3685,20827
20250103,104200,59966581540,3695,3700,3705,3685,37549
20250103,104100,59828053065,3705,3690,3705,3685,51889
20250103,104000,59636522475,3690,3710,3720,3690,81546
20250103,103900,59334860250,3710,3710,3720,3705,13091
20250103,103800,59286300345,3715,3715,3715,3705,24116
20250103,103700,59196826610,3710,3715,3715,3705,29545
20250103,103600,59087276070,3710,3715,3725,3710,18837
20250103,103500,59017288345,3720,3735,3735,3715,12762
20250103,103400,58969783205,3730,3720,3740,3705,16608
20250103,103300,58907994110,3720,3710,3730,3710,27652
20250103,103200,58805223225,3715,3700,3715,3700,47055
20250103,103100,58630798095,3700,3705,3705,3695,32762
20250103,103000,58509592130,3710,3715,3720,3690,111114
20250103,102900,58098451925,3720,3720,3725,3710,50477
20250103,102800,57910946135,3720,3745,3745,3720,31068
20250103,102700,57795057360,3745,3715,3745,3710,23236
20250103,102600,57708367375,3715,3750,3750,3710,91574
20250103,102500,57367136010,3750,3740,3755,3730,13763
20250103,102400,57315664455,3735,3760,3760,3735,42856
20250103,102300,57155024065,3760,3760,3765,3755,25449
20250103,102200,57059357795,3760,3770,3770,3750,66745
20250103,102100,56808292915,3770,3735,3775,3730,90032
20250103,102000,56470327030,3735,3720,3735,3710,39941
20250103,101900,56321627045,3720,3715,3750,3710,118624
20250103,101800,55879348270,3720,3760,3765,3700,264098
20250103,101700,54895708490,3760,3745,3760,3735,63991
20250103,101600,54655612840,3740,3770,3775,3730,128673
20250103,101500,54173175690,3770,3780,3780,3750,122956
20250103,101400,53710460140,3780,3810,3810,3755,233711
20250103,101300,52828788700,3805,3845,3845,3790,126419
20250103,101200,52346080280,3845,3810,3845,3810,133917
20250103,101100,51832412610,3815,3805,3820,3800,59962
20250103,101000,51603943860,3800,3805,3810,3790,155708
20250103,100900,51012347885,3805,3860,3860,3785,224204
20250103,100800,50156883435,3860,3880,3885,3840,231029
20250103,100700,49265052390,3880,3905,3905,3870,200411
20250103,100600,48486628700,3905,3945,3945,3885,429482
20250103,100500,46805727690,3940,3945,3955,3915,437200
20250103,100400,45082207455,3900,3900,3900,3900,0
20250103,100300,45082207455,3900,3895,3900,3890,94193
20250103,100200,44714954580,3895,3870,3900,3870,235940
20250103,100100,43797406110,3870,3885,3890,3865,145479
20250103,100000,43233194955,3885,3865,3885,3835,204556
20250103,095900,42443033755,3860,3860,3865,3850,88142
20250103,095800,42103003405,3855,3860,3880,3850,162337
20250103,095700,41475492015,3860,3850,3865,3825,169828
20250103,095600,40822039200,3850,3820,3870,3800,249718
20250103,095500,39861384260,3820,3800,3820,3795,62921
20250103,095400,39621759210,3800,3785,3810,3780,52271
20250103,095300,39423340095,3785,3790,3810,3780,55380
20250103,095200,39213177855,3790,3800,3825,3790,54855
20250103,095100,39004288130,3805,3805,3810,3780,123438
20250103,095000,38535627125,3805,3825,3855,3800,239224
20250103,094900,37618548435,3825,3835,3845,3800,162120
20250103,094800,36998811545,3830,3810,3865,3790,507594
20250103,094700,35053776950,3810,3775,3825,3775,416368
20250103,094600,33471961860,3780,3735,3780,3730,162828
20250103,094500,32860489195,3735,3725,3745,3720,83680
20250103,094400,32548092625,3730,3705,3735,3705,34169
20250103,094300,32420927855,3705,3710,3720,3705,33913
20250103,094200,32295016375,3715,3700,3725,3695,61041
20250103,094100,32068672230,3700,3695,3710,3695,49047
20250103,094000,31887096210,3690,3685,3700,3675,17874
20250103,093900,31821126350,3680,3675,3690,3675,28308
20250103,093800,31716862075,3670,3695,3695,3670,59006
20250103,093700,31499546925,3690,3665,3695,3660,54805
20250103,093600,31297915510,3665,3665,3690,3665,129671
20250103,093500,30821380685,3665,3670,3675,3650,119802
20250103,093400,30383146345,3670,3695,3695,3660,202961
20250103,093300,29637913965,3695,3705,3720,3690,127792
20250103,093200,29164976705,3705,3735,3740,3705,95758
20250103,093100,28808964185,3735,3745,3745,3730,40815
20250103,093000,28656528990,3745,3765,3770,3735,128651
20250103,092900,28173941310,3770,3750,3800,3750,223031
20250103,092800,27331945000,3755,3735,3755,3735,55526
20250103,092700,27123899570,3740,3735,3745,3720,38184
20250103,092600,26981303890,3735,3755,3760,3720,68235
20250103,092500,26725840875,3750,3740,3760,3730,84803
20250103,092400,26408220010,3740,3705,3755,3705,91100
20250103,092300,26067691280,3705,3715,3715,3700,70711
20250103,092200,25805479105,3715,3720,3735,3700,141722
20250103,092100,25279010490,3710,3745,3745,3705,121055
20250103,092000,24828316000,3745,3760,3765,3735,91990
20250103,091900,24483510485,3760,3780,3785,3720,165568
20250103,091800,23862829190,3775,3770,3780,3740,91356
20250103,091700,23519482950,3770,3740,3775,3735,117950
20250103,091600,23076474880,3740,3730,3750,3725,101874
20250103,091500,22695565595,3730,3720,3770,3720,268598
20250103,091400,21689116965,3725,3770,3775,3720,298595
20250103,091300,20570960425,3770,3825,3830,3770,326894
20250103,091200,19331125770,3825,3885,3885,3820,350987
20250103,091100,17982639190,3885,3845,3890,3835,441859
20250103,091000,16274378165,3850,3835,3890,3810,580673
20250103,090900,14035872450,3845,3840,3865,3800,449544
20250103,090800,12313533365,3835,3780,3860,3745,663156
20250103,090700,9787371745,3775,3710,3790,3705,492515
20250103,090600,7935722975,3710,3750,3770,3675,437065
20250103,090500,6309505675,3750,3630,3775,3625,784093
20250103,090400,3401130370,3640,3595,3680,3595,327730
20250103,090300,2209431365,3600,3585,3610,3565,189062
20250103,090200,1529938935,3585,3540,3585,3530,123974
20250103,090100,1088753235,3540,3510,3570,3500,129466
20250103,090000,629622460,3525,3550,3550,3500,177652