stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,190100,10358838145,2150,2150,2150,2150,22620
20250103,190000,10358838145,2150,2150,2150,2150,0
20250103,185900,10358838145,2150,2150,2150,2150,0
20250103,185800,10358838145,2150,2150,2150,2150,0
20250103,185700,10358838145,2150,2150,2150,2150,0
20250103,185600,10358838145,2150,2150,2150,2150,0
20250103,185500,10358838145,2150,2150,2150,2150,0
20250103,185400,10358838145,2150,2150,2150,2150,0
20250103,185300,10358838145,2150,2150,2150,2150,0
20250103,185200,10358838145,2150,2150,2150,2150,0
20250103,185100,10358838145,2150,2150,2150,2150,0
20250103,185000,10358838145,2150,2150,2150,2150,0
20250103,184900,10358838145,2150,2150,2150,2150,0
20250103,184800,10358838145,2150,2150,2150,2150,0
20250103,184700,10358838145,2150,2150,2150,2150,0
20250103,184600,10358838145,2150,2150,2150,2150,0
20250103,184500,10358838145,2150,2150,2150,2150,0
20250103,184400,10358838145,2150,2150,2150,2150,0
20250103,184300,10358838145,2150,2150,2150,2150,0
20250103,184200,10358838145,2150,2150,2150,2150,0
20250103,184100,10358838145,2150,2150,2150,2150,0
20250103,184000,10358838145,2150,2150,2150,2150,0
20250103,183900,10358838145,2150,2150,2150,2150,0
20250103,183800,10358838145,2150,2150,2150,2150,0
20250103,183700,10358838145,2150,2150,2150,2150,0
20250103,183600,10358838145,2150,2150,2150,2150,0
20250103,183500,10358838145,2150,2150,2150,2150,0
20250103,183400,10358838145,2150,2150,2150,2150,0
20250103,183300,10358838145,2150,2150,2150,2150,0
20250103,183200,10358838145,2150,2150,2150,2150,0
20250103,183100,10358838145,2150,2150,2150,2150,22620
20250103,183000,10358838145,2150,2150,2150,2150,0
20250103,182900,10358838145,2150,2150,2150,2150,0
20250103,182800,10358838145,2150,2150,2150,2150,0
20250103,182700,10358838145,2150,2150,2150,2150,0
20250103,182600,10358838145,2150,2150,2150,2150,0
20250103,182500,10358838145,2150,2150,2150,2150,0
20250103,182400,10358838145,2150,2150,2150,2150,0
20250103,182300,10358838145,2150,2150,2150,2150,0
20250103,182200,10358838145,2150,2150,2150,2150,0
20250103,182100,10358838145,2150,2150,2150,2150,0
20250103,182000,10358838145,2150,2150,2150,2150,0
20250103,181900,10358838145,2150,2150,2150,2150,0
20250103,181800,10358838145,2150,2150,2150,2150,0
20250103,181700,10358838145,2150,2150,2150,2150,0
20250103,181600,10358838145,2150,2150,2150,2150,0
20250103,181500,10358838145,2150,2150,2150,2150,0
20250103,181400,10358838145,2150,2150,2150,2150,0
20250103,181300,10358838145,2150,2150,2150,2150,0
20250103,181200,10358838145,2150,2150,2150,2150,0
20250103,181100,10358838145,2150,2150,2150,2150,0
20250103,181000,10358838145,2150,2150,2150,2150,0
20250103,180900,10358838145,2150,2150,2150,2150,0
20250103,180800,10358838145,2150,2150,2150,2150,0
20250103,180700,10358838145,2150,2150,2150,2150,0
20250103,180600,10358838145,2150,2150,2150,2150,0
20250103,180500,10358838145,2150,2150,2150,2150,0
20250103,180400,10358838145,2150,2150,2150,2150,0
20250103,180300,10358838145,2150,2150,2150,2150,0
20250103,180200,10358838145,2150,2150,2150,2150,0
20250103,180100,10358838145,2150,2150,2150,2150,22620
20250103,180000,10358838145,2150,2150,2150,2150,0
20250103,175900,10358838145,2150,2150,2150,2150,0
20250103,175800,10358838145,2150,2150,2150,2150,0
20250103,175700,10358838145,2150,2150,2150,2150,0
20250103,175600,10358838145,2150,2150,2150,2150,0
20250103,175500,10358838145,2150,2150,2150,2150,0
20250103,175400,10358838145,2150,2150,2150,2150,0
20250103,175300,10358838145,2150,2150,2150,2150,0
20250103,175200,10358838145,2150,2150,2150,2150,0
20250103,175100,10358838145,2150,2150,2150,2150,0
20250103,175000,10358838145,2150,2150,2150,2150,0
20250103,174900,10358838145,2150,2150,2150,2150,0
20250103,174800,10358838145,2150,2150,2150,2150,0
20250103,174700,10358838145,2150,2150,2150,2150,0
20250103,174600,10358838145,2150,2150,2150,2150,0
20250103,174500,10358838145,2150,2150,2150,2150,0
20250103,174400,10358838145,2150,2150,2150,2150,0
20250103,174300,10358838145,2150,2150,2150,2150,0
20250103,174200,10358838145,2150,2150,2150,2150,0
20250103,174100,10358838145,2150,2150,2150,2150,0
20250103,174000,10358838145,2150,2150,2150,2150,0
20250103,173900,10358838145,2150,2150,2150,2150,0
20250103,173800,10358838145,2150,2150,2150,2150,0
20250103,173700,10358838145,2150,2150,2150,2150,0
20250103,173600,10358838145,2150,2150,2150,2150,0
20250103,173500,10358838145,2150,2150,2150,2150,0
20250103,173400,10358838145,2150,2150,2150,2150,0
20250103,173300,10358838145,2150,2150,2150,2150,0
20250103,173200,10358838145,2150,2150,2150,2150,0
20250103,173100,10358838145,2150,2150,2150,2150,22620
20250103,173000,10358838145,2150,2150,2150,2150,0
20250103,172900,10358838145,2150,2150,2150,2150,0
20250103,172800,10358838145,2150,2150,2150,2150,0
20250103,172700,10358838145,2150,2150,2150,2150,0
20250103,172600,10358838145,2150,2150,2150,2150,0
20250103,172500,10358838145,2150,2150,2150,2150,0
20250103,172400,10358838145,2150,2150,2150,2150,0
20250103,172300,10358838145,2150,2150,2150,2150,0
20250103,172200,10358838145,2150,2150,2150,2150,0
20250103,172100,10358838145,2150,2150,2150,2150,0
20250103,172000,10358838145,2150,2150,2150,2150,0
20250103,171900,10358838145,2150,2150,2150,2150,0
20250103,171800,10358838145,2150,2150,2150,2150,0
20250103,171700,10358838145,2150,2150,2150,2150,0
20250103,171600,10358838145,2150,2150,2150,2150,0
20250103,171500,10358838145,2150,2150,2150,2150,0
20250103,171400,10358838145,2150,2150,2150,2150,0
20250103,171300,10358838145,2150,2150,2150,2150,0
20250103,171200,10358838145,2150,2150,2150,2150,0
20250103,171100,10358838145,2150,2150,2150,2150,0
20250103,171000,10358838145,2150,2150,2150,2150,0
20250103,170900,10358838145,2150,2150,2150,2150,0
20250103,170800,10358838145,2150,2150,2150,2150,0
20250103,170700,10358838145,2150,2150,2150,2150,0
20250103,170600,10358838145,2150,2150,2150,2150,0
20250103,170500,10358838145,2150,2150,2150,2150,0
20250103,170400,10358838145,2150,2150,2150,2150,0
20250103,170300,10358838145,2150,2150,2150,2150,0
20250103,170200,10358838145,2150,2150,2150,2150,0
20250103,170100,10358838145,2150,2150,2150,2150,22620
20250103,170000,10358838145,2150,2150,2150,2150,0
20250103,165900,10358838145,2150,2150,2150,2150,0
20250103,165800,10358838145,2150,2150,2150,2150,0
20250103,165700,10358838145,2150,2150,2150,2150,0
20250103,165600,10358838145,2150,2150,2150,2150,0
20250103,165500,10358838145,2150,2150,2150,2150,0
20250103,165400,10358838145,2150,2150,2150,2150,0
20250103,165300,10358838145,2150,2150,2150,2150,0
20250103,165200,10358838145,2150,2150,2150,2150,0
20250103,165100,10358838145,2150,2150,2150,2150,0
20250103,165000,10358838145,2150,2150,2150,2150,0
20250103,164900,10358838145,2150,2150,2150,2150,0
20250103,164800,10358838145,2150,2150,2150,2150,0
20250103,164700,10358838145,2150,2150,2150,2150,0
20250103,164600,10358838145,2150,2150,2150,2150,0
20250103,164500,10358838145,2150,2150,2150,2150,0
20250103,164400,10358838145,2150,2150,2150,2150,0
20250103,164300,10358838145,2150,2150,2150,2150,0
20250103,164200,10358838145,2150,2150,2150,2150,0
20250103,164100,10358838145,2150,2150,2150,2150,0
20250103,164000,10358838145,2150,2150,2150,2150,0
20250103,163900,10358838145,2150,2150,2150,2150,0
20250103,163800,10358838145,2150,2150,2150,2150,0
20250103,163700,10358838145,2150,2150,2150,2150,0
20250103,163600,10358838145,2150,2150,2150,2150,0
20250103,163500,10358838145,2150,2150,2150,2150,0
20250103,163400,10358838145,2150,2150,2150,2150,0
20250103,163300,10358838145,2150,2150,2150,2150,0
20250103,163200,10358838145,2150,2150,2150,2150,0
20250103,163100,10358838145,2150,2150,2150,2150,22620
20250103,163000,10358838145,2150,2150,2150,2150,0
20250103,162900,10358838145,2150,2150,2150,2150,0
20250103,162800,10358838145,2150,2150,2150,2150,0
20250103,162700,10358838145,2150,2150,2150,2150,0
20250103,162600,10358838145,2150,2150,2150,2150,0
20250103,162500,10358838145,2150,2150,2150,2150,0
20250103,162400,10358838145,2150,2150,2150,2150,0
20250103,162300,10358838145,2150,2150,2150,2150,0
20250103,162200,10358838145,2150,2150,2150,2150,0
20250103,162100,10358838145,2150,2150,2150,2150,0
20250103,162000,10358838145,2150,2150,2150,2150,0
20250103,161900,10358838145,2150,2150,2150,2150,0
20250103,161800,10358838145,2150,2150,2150,2150,0
20250103,161700,10358838145,2150,2150,2150,2150,0
20250103,161600,10358838145,2150,2150,2150,2150,0
20250103,161500,10358838145,2150,2150,2150,2150,0
20250103,161400,10358838145,2150,2150,2150,2150,0
20250103,161300,10358838145,2150,2150,2150,2150,0
20250103,161200,10358838145,2150,2150,2150,2150,0
20250103,161100,10358838145,2150,2150,2150,2150,0
20250103,161000,10358838145,2150,2150,2150,2150,0
20250103,160900,10358838145,2150,2150,2150,2150,0
20250103,160800,10358838145,2150,2150,2150,2150,0
20250103,160700,10358838145,2150,2150,2150,2150,0
20250103,160600,10358838145,2150,2150,2150,2150,0
20250103,160500,10358838145,2150,2150,2150,2150,0
20250103,160400,10358838145,2150,2150,2150,2150,0
20250103,160300,10358838145,2150,2150,2150,2150,0
20250103,160200,10358838145,2150,2150,2150,2150,0
20250103,160100,10358838145,2150,2150,2150,2150,22620
20250103,160000,10358838145,2150,2150,2150,2150,0
20250103,155900,10358838145,2150,2150,2150,2150,0
20250103,155800,10358838145,2150,2150,2150,2150,0
20250103,155700,10358838145,2150,2150,2150,2150,0
20250103,155600,10358838145,2150,2150,2150,2150,0
20250103,155500,10358838145,2150,2150,2150,2150,0
20250103,155400,10358838145,2150,2150,2150,2150,0
20250103,155300,10358838145,2150,2150,2150,2150,0
20250103,155200,10358838145,2150,2150,2150,2150,0
20250103,155100,10358838145,2150,2150,2150,2150,0
20250103,155000,10358838145,2150,2150,2150,2150,0
20250103,154900,10358838145,2150,2150,2150,2150,0
20250103,154800,10358838145,2150,2150,2150,2150,0
20250103,154700,10358838145,2150,2150,2150,2150,0
20250103,154600,10358838145,2150,2150,2150,2150,0
20250103,154500,10358838145,2150,2150,2150,2150,0
20250103,154400,10358838145,2150,2150,2150,2150,0
20250103,154300,10358838145,2150,2150,2150,2150,0
20250103,154200,10358838145,2150,2150,2150,2150,0
20250103,154100,10358838145,2150,2150,2150,2150,0
20250103,154000,10358838145,2150,2150,2150,2150,0
20250103,153900,10358838145,2150,2150,2150,2150,0
20250103,153800,10358838145,2150,2150,2150,2150,0
20250103,153700,10358838145,2150,2150,2150,2150,0
20250103,153600,10358838145,2150,2150,2150,2150,0
20250103,153500,10358838145,2150,2150,2150,2150,0
20250103,153400,10358838145,2150,2150,2150,2150,0
20250103,153300,10358838145,2150,2150,2150,2150,0
20250103,153200,10358838145,2150,2150,2150,2150,0
20250103,153100,10358838145,2150,2150,2150,2150,22620
20250103,153000,10358838145,2150,2150,2150,2150,22620
20250103,152900,10310205145,2150,2150,2150,2150,0
20250103,152800,10310205145,2150,2150,2150,2150,0
20250103,152700,10310205145,2150,2150,2150,2150,0
20250103,152600,10310205145,2150,2150,2150,2150,0
20250103,152500,10310205145,2150,2150,2150,2150,0
20250103,152400,10310205145,2150,2150,2150,2150,0
20250103,152300,10310205145,2150,2150,2150,2150,0
20250103,152200,10310205145,2150,2150,2150,2150,0
20250103,152100,10310205145,2150,2150,2150,2150,0
20250103,152000,10310205145,2150,2150,2150,2150,0
20250103,151900,10310205145,2150,2125,2150,2120,30956
20250103,151800,10244036185,2125,2125,2125,2125,9210
20250103,151700,10224464935,2130,2130,2130,2125,1521
20250103,151600,10221227915,2130,2125,2130,2125,9208
20250103,151500,10201616140,2130,2130,2135,2130,6364
20250103,151400,10188054635,2130,2140,2140,2130,4538
20250103,151300,10178366150,2140,2140,2140,2135,563
20250103,151200,10177163830,2140,2135,2140,2135,2030
20250103,151100,10172821890,2135,2140,2140,2135,3155
20250103,151000,10166083860,2140,2135,2145,2135,5916
20250103,150900,10153428270,2135,2125,2135,2120,4469
20250103,150800,10143917365,2120,2125,2135,2115,15385
20250103,150700,10111294585,2135,2125,2140,2120,8080
20250103,150600,10094073910,2120,2110,2120,2105,6621
20250103,150500,10080087830,2105,2105,2110,2105,983
20250103,150400,10078018420,2110,2115,2115,2110,4090
20250103,150300,10069386890,2115,2120,2120,2110,6190
20250103,150200,10056307490,2120,2130,2135,2120,7748
20250103,150100,10039851230,2130,2120,2135,2115,21245
20250103,150000,9994587555,2130,2120,2135,2110,19861
20250103,145900,9952502365,2130,2120,2130,2120,35013
20250103,145800,9877953980,2125,2115,2130,2105,14417
20250103,145700,9847371185,2110,2110,2110,2105,11069
20250103,145600,9824015760,2110,2110,2110,2100,16210
20250103,145500,9789862730,2110,2110,2115,2105,1362
20250103,145400,9786985675,2105,2115,2115,2105,7571
20250103,145300,9771009460,2115,2110,2115,2110,1845
20250103,145200,9767113960,2110,2110,2110,2105,1587
20250103,145100,9763765890,2105,2110,2110,2105,1642
20250103,145000,9760301420,2115,2105,2115,2105,1420
20250103,144900,9757302500,2110,2110,2110,2100,4024
20250103,144800,9748833155,2105,2105,2105,2105,1623
20250103,144700,9745416740,2105,2105,2110,2100,2643
20250103,144600,9739850960,2110,2110,2110,2110,101
20250103,144500,9739637850,2110,2110,2110,2110,59
20250103,144400,9739513360,2105,2115,2115,2105,10270
20250103,144300,9717864850,2115,2110,2115,2110,3088
20250103,144200,9711348415,2110,2110,2110,2105,6841
20250103,144100,9696928325,2115,2115,2115,2115,4814
20250103,144000,9686746715,2115,2115,2115,2110,2767
20250103,143900,9680898520,2110,2100,2110,2100,821
20250103,143800,9679167515,2110,2100,2110,2100,2086
20250103,143700,9674771315,2100,2105,2105,2100,1116
20250103,143600,9672427215,2100,2100,2100,2090,2694
20250103,143500,9666781125,2100,2100,2105,2095,2776
20250103,143400,9660949680,2100,2095,2100,2095,2036
20250103,143300,9656681180,2100,2100,2100,2090,4346
20250103,143200,9647581640,2100,2085,2100,2085,7748
20250103,143100,9631405790,2085,2085,2085,2080,7020
20250103,143000,9616780085,2085,2065,2085,2065,13163
20250103,142900,9589392670,2065,2070,2075,2050,13354
20250103,142800,9561925600,2070,2075,2080,2070,3824
20250103,142700,9553994410,2075,2085,2085,2055,20242
20250103,142600,9512141060,2085,2085,2085,2085,1161
20250103,142500,9509720375,2090,2085,2090,2075,1437
20250103,142400,9506724055,2070,2085,2090,2070,25346
20250103,142300,9454145270,2085,2090,2090,2085,5322
20250103,142200,9443029875,2090,2090,2100,2085,6848
20250103,142100,9428710895,2095,2100,2100,2095,3080
20250103,142000,9422247955,2100,2095,2100,2095,3941
20250103,141900,9413991505,2095,2095,2095,2085,6766
20250103,141800,9399856350,2095,2095,2110,2095,3152
20250103,141700,9393252845,2095,2105,2110,2095,1454
20250103,141600,9390200405,2095,2095,2100,2095,461
20250103,141500,9389233820,2095,2100,2100,2095,1164
20250103,141400,9386795160,2100,2110,2110,2100,3209
20250103,141300,9380046430,2110,2090,2115,2090,12507
20250103,141200,9353767645,2090,2080,2090,2075,8775
20250103,141100,9335505350,2080,2070,2080,2065,21418
20250103,141000,9291054960,2075,2075,2075,2065,11699
20250103,140900,9266841095,2080,2080,2080,2070,10899
20250103,140800,9244218995,2075,2090,2090,2075,8670
20250103,140700,9226210620,2090,2095,2095,2080,52002
20250103,140600,9118016960,2095,2085,2095,2085,17985
20250103,140500,9080424215,2090,2100,2100,2085,19617
20250103,140400,9039411975,2100,2095,2100,2095,3426
20250103,140300,9032233555,2100,2100,2105,2095,1951
20250103,140200,9028138305,2100,2105,2105,2090,3936
20250103,140100,9019888560,2105,2105,2105,2095,8140
20250103,140000,9002797860,2105,2110,2110,2100,4361
20250103,135900,8993619995,2110,2105,2120,2100,21681
20250103,135800,8948052465,2100,2105,2115,2100,5553
20250103,135700,8936339465,2110,2110,2110,2105,7220
20250103,135600,8921130755,2120,2115,2120,2105,2506
20250103,135500,8915850700,2120,2110,2120,2100,6128
20250103,135400,8902942235,2110,2115,2120,2110,2642
20250103,135300,8897347615,2120,2120,2120,2110,4108
20250103,135200,8888661635,2125,2110,2125,2105,2090
20250103,135100,8884245370,2115,2105,2115,2095,14455
20250103,135000,8853876265,2105,2120,2120,2090,31394
20250103,134900,8787903690,2120,2125,2130,2120,11073
20250103,134800,8764408315,2125,2135,2135,2125,9447
20250103,134700,8744304155,2130,2130,2135,2130,2349
20250103,134600,8739299680,2130,2125,2135,2125,3892
20250103,134500,8731011910,2125,2120,2135,2120,2457
20250103,134400,8725785560,2115,2125,2140,2115,35155
20250103,134300,8651032435,2115,2125,2125,2105,24736
20250103,134200,8598693850,2120,2110,2125,2090,30815
20250103,134100,8533881945,2110,2115,2125,2110,22132
20250103,134000,8487155100,2110,2100,2140,2095,37135
20250103,133900,8408712565,2110,2100,2120,2090,27043
20250103,133800,8351834415,2110,2095,2120,2070,84350
20250103,133700,8175690595,2100,2120,2120,2085,66952
20250103,133600,8035338055,2120,2140,2145,2115,60527
20250103,133500,7906626760,2140,2165,2165,2140,50010
20250103,133400,7798788200,2165,2175,2185,2160,27446
20250103,133300,7739264385,2175,2195,2195,2175,8165
20250103,133200,7721450045,2185,2190,2190,2185,4
20250103,133100,7721441300,2195,2185,2195,2185,547
20250103,133000,7720245705,2185,2190,2190,2185,1497
20250103,132900,7716972430,2185,2190,2190,2185,3378
20250103,132800,7709583315,2190,2190,2195,2185,8915
20250103,132700,7690067630,2190,2185,2190,2180,3203
20250103,132600,7683074360,2185,2185,2190,2185,1025
20250103,132500,7680833610,2185,2190,2190,2180,14720
20250103,132400,7648649850,2190,2195,2200,2190,2927
20250103,132300,7642229045,2195,2195,2195,2195,518
20250103,132200,7641092035,2200,2200,2200,2195,371
20250103,132100,7640277430,2200,2205,2205,2200,280
20250103,132000,7639661330,2200,2195,2200,2195,1703
20250103,131900,7635917230,2185,2185,2185,2185,833
20250103,131800,7634097125,2185,2195,2195,2180,7464
20250103,131700,7617799685,2180,2195,2200,2180,12839
20250103,131600,7589684080,2195,2195,2195,2190,4243
20250103,131500,7580376370,2195,2200,2200,2180,21806
20250103,131400,7532626510,2200,2200,2200,2200,2384
20250103,131300,7527381710,2200,2200,2200,2200,7725
20250103,131200,7510386710,2200,2205,2205,2200,417
20250103,131100,7509469300,2205,2210,2210,2205,5221
20250103,131000,7497956040,2205,2205,2210,2205,2332
20250103,130900,7492813880,2210,2205,2210,2205,888
20250103,130800,7490855810,2200,2200,2200,2200,0
20250103,130700,7490855810,2200,2210,2210,2200,3537
20250103,130600,7483055640,2210,2205,2210,2200,5512
20250103,130500,7470912760,2205,2205,2210,2205,1596
20250103,130400,7467393140,2210,2210,2210,2205,2058
20250103,130300,7462854115,2210,2210,2210,2210,256
20250103,130200,7462288355,2210,2205,2210,2205,5597
20250103,130100,7449944945,2205,2210,2210,2205,1267
20250103,130000,7447147695,2205,2205,2205,2205,1495
20250103,125900,7443851220,2205,2215,2215,2205,24502
20250103,125800,7389597225,2220,2215,2220,2215,353
20250103,125700,7388815080,2215,2215,2215,2215,1197
20250103,125600,7386163725,2215,2220,2220,2215,2008
20250103,125500,7381710965,2220,2220,2220,2215,2247
20250103,125400,7376727625,2220,2215,2220,2215,355
20250103,125300,7375939775,2215,2215,2225,2215,312
20250103,125200,7375248275,2215,2220,2220,2215,5132
20250103,125100,7363873395,2215,2225,2225,2215,3677
20250103,125000,7355715165,2225,2225,2225,2225,2462
20250103,124900,7350237215,2225,2225,2225,2225,967
20250103,124800,7348085640,2220,2220,2220,2220,86
20250103,124700,7347894720,2220,2220,2220,2220,2306
20250103,124600,7342775400,2220,2220,2220,2220,2928
20250103,124500,7336275240,2220,2220,2225,2220,1170
20250103,124400,7333675220,2225,2225,2225,2225,2317
20250103,124300,7328519895,2220,2220,2220,2220,2263
20250103,124200,7323496035,2225,2225,2225,2225,2317
20250103,124100,7318340710,2225,2225,2230,2225,758
20250103,124000,7316650860,2230,2230,2230,2230,2991
20250103,123900,7309980930,2230,2230,2230,2230,48
20250103,123800,7309873890,2230,2225,2230,2225,13561
20250103,123700,7279676060,2220,2220,2225,2220,1202
20250103,123600,7277007615,2215,2225,2225,2215,5690
20250103,123500,7264371680,2225,2225,2225,2220,1232
20250103,123400,7261634715,2225,2225,2225,2225,106
20250103,123300,7261398865,2225,2225,2225,2225,1009
20250103,123200,7259153840,2225,2225,2225,2220,433
20250103,123100,7258192015,2225,2225,2225,2225,3
20250103,123000,7258185340,2220,2220,2220,2220,4764
20250103,122900,7247609260,2220,2215,2220,2215,4474
20250103,122800,7237677485,2215,2220,2220,2215,1395
20250103,122700,7234580675,2220,2220,2220,2220,49
20250103,122600,7234471895,2215,2215,2220,2215,3983
20250103,122500,7225629910,2215,2215,2215,2215,1007
20250103,122400,7223399405,2220,2215,2220,2215,1557
20250103,122300,7219948015,2220,2220,2220,2220,1477
20250103,122200,7216669075,2220,2220,2220,2220,1560
20250103,122100,7213205875,2220,2215,2220,2215,971
20250103,122000,7211053975,2215,2215,2215,2215,0
20250103,121900,7211053975,2215,2215,2215,2215,5490
20250103,121800,7198893625,2215,2220,2220,2215,951
20250103,121700,7196787150,2215,2220,2220,2215,8497
20250103,121600,7177942690,2225,2225,2225,2225,1593
20250103,121500,7174398265,2225,2225,2225,2220,4311
20250103,121400,7164806510,2225,2225,2225,2225,1161
20250103,121300,7162223285,2225,2225,2225,2220,14662
20250103,121200,7129672140,2225,2225,2230,2225,1827
20250103,121100,7125606840,2225,2230,2230,2225,1704
20250103,121000,7121813195,2230,2225,2230,2225,1488
20250103,120900,7118499410,2225,2230,2230,2225,567
20250103,120800,7117235885,2230,2230,2230,2225,1927
20250103,120700,7112940410,2230,2230,2230,2225,5131
20250103,120600,7101501215,2230,2230,2230,2230,306
20250103,120500,7100818835,2230,2230,2230,2230,905
20250103,120400,7098800685,2225,2225,2225,2220,1249
20250103,120300,7096027650,2225,2230,2230,2225,5821
20250103,120200,7083075905,2230,2230,2230,2230,3031
20250103,120100,7076316775,2225,2225,2225,2225,2175
20250103,120000,7071477400,2230,2230,2230,2225,1253
20250103,115900,7068684510,2225,2225,2230,2225,1967
20250103,115800,7064307690,2225,2225,2230,2225,1789
20250103,115700,7060322080,2230,2225,2230,2225,443
20250103,115600,7059335500,2225,2225,2225,2225,3689
20250103,115500,7051127475,2225,2220,2225,2220,261
20250103,115400,7050547100,2220,2220,2220,2220,2302
20250103,115300,7045436660,2220,2220,2220,2220,349
20250103,115200,7044661880,2220,2225,2225,2220,11
20250103,115100,7044637410,2220,2225,2225,2220,1660
20250103,115000,7040951645,2225,2230,2230,2225,1244
20250103,114900,7038181625,2230,2225,2230,2225,3080
20250103,114800,7031326130,2220,2220,2220,2220,10
20250103,114700,7031303930,2220,2220,2220,2220,417
20250103,114600,7030378190,2220,2220,2220,2215,2795
20250103,114500,7024181740,2220,2220,2220,2215,6438
20250103,114400,7009889415,2215,2215,2215,2215,565
20250103,114300,7008637940,2215,2220,2220,2215,3351
20250103,114200,7001213085,2215,2215,2215,2215,1396
20250103,114100,6998120945,2215,2215,2220,2215,2907
20250103,114000,6991681790,2215,2210,2215,2210,1600
20250103,113900,6988137800,2215,2210,2215,2205,5677
20250103,113800,6975603330,2210,2210,2210,2205,869
20250103,113700,6973682950,2210,2205,2210,2205,117
20250103,113600,6973424725,2210,2205,2210,2200,4835
20250103,113500,6962762860,2205,2205,2210,2205,999
20250103,113400,6960559835,2210,2210,2210,2205,4519
20250103,113300,6950581940,2210,2210,2210,2210,1973
20250103,113200,6946221610,2210,2210,2210,2205,1583
20250103,113100,6942726055,2210,2205,2210,2205,1906
20250103,113000,6938519705,2205,2205,2205,2205,1782
20250103,112900,6934590395,2205,2205,2205,2205,373
20250103,112800,6933767930,2205,2210,2210,2205,12735
20250103,112700,6905680580,2210,2215,2220,2210,4344
20250103,112600,6896060325,2220,2220,2220,2220,134
20250103,112500,6895762845,2220,2220,2220,2215,535
20250103,112400,6894577645,2220,2215,2220,2215,941
20250103,112300,6892491370,2215,2220,2220,2215,166
20250103,112200,6892123530,2220,2215,2220,2215,3593
20250103,112100,6884148130,2215,2215,2215,2210,873
20250103,112000,6882214880,2215,2210,2215,2210,5368
20250103,111900,6870330150,2210,2210,2210,2210,10015
20250103,111800,6848197000,2210,2220,2220,2210,2959
20250103,111700,6841640685,2220,2220,2220,2220,1673
20250103,111600,6837926625,2220,2215,2225,2215,996
20250103,111500,6835716760,2215,2220,2225,2215,3084
20250103,111400,6828868270,2220,2225,2225,2220,2128
20250103,111300,6824142220,2225,2220,2225,2220,1967
20250103,111200,6819774980,2210,2205,2210,2205,2842
20250103,111100,6813499675,2205,2205,2210,2200,10780
20250103,111000,6789731660,2205,2220,2220,2205,3318
20250103,110900,6782393880,2220,2220,2220,2215,2864
20250103,110800,6776043970,2220,2215,2225,2215,2283
20250103,110700,6770979580,2215,2225,2225,2215,1086
20250103,110600,6768566050,2230,2220,2230,2220,1065
20250103,110500,6766201100,2210,2220,2230,2210,9945
20250103,110400,6744143165,2230,2230,2230,2230,2432
20250103,110300,6738719805,2230,2230,2230,2220,3641
20250103,110200,6730608095,2225,2235,2235,2225,13542
20250103,110100,6700425920,2235,2235,2235,2230,3030
20250103,110000,6693667560,2235,2235,2235,2225,4952
20250103,105900,6682606530,2220,2230,2235,2220,6081
20250103,105800,6669063220,2225,2225,2225,2220,5739
20250103,105700,6656302975,2230,2230,2230,2225,9186
20250103,105600,6635850090,2230,2230,2240,2230,12133
20250103,105500,6608781715,2230,2235,2245,2230,20339
20250103,105400,6563300375,2225,2235,2235,2220,6454
20250103,105300,6548933855,2230,2230,2240,2230,18040
20250103,105200,6508618585,2235,2225,2235,2220,12913
20250103,105100,6479879865,2235,2220,2235,2220,6544
20250103,105000,6465282735,2210,2215,2215,2210,1501
20250103,104900,6461958025,2210,2215,2215,2210,1382
20250103,104800,6458901055,2215,2225,2225,2215,1130
20250103,104700,6456396125,2215,2225,2240,2210,7170
20250103,104600,6440426700,2230,2220,2230,2220,599
20250103,104500,6439092305,2220,2210,2220,2210,3860
20250103,104400,6430550015,2205,2205,2205,2200,485
20250103,104300,6429481015,2210,2210,2215,2210,109
20250103,104200,6429239940,2205,2195,2205,2195,5661
20250103,104100,6416802645,2195,2195,2195,2195,5412
20250103,104000,6404923305,2195,2195,2200,2185,19132
20250103,103900,6362916730,2195,2200,2205,2195,6182
20250103,103800,6349318180,2205,2215,2215,2205,5056
20250103,103700,6338142640,2210,2210,2245,2195,23311
20250103,103600,6286738785,2200,2195,2210,2195,6220
20250103,103500,6273051485,2195,2195,2205,2195,3369
20250103,103400,6265646530,2195,2200,2205,2195,3781
20250103,103300,6257342360,2205,2195,2205,2195,4731
20250103,103200,6246938970,2195,2190,2205,2190,5979
20250103,103100,6233811365,2190,2185,2195,2185,2455
20250103,103000,6228432530,2190,2190,2190,2170,25570
20250103,102900,6172643750,2190,2190,2200,2190,9449
20250103,102800,6151944090,2190,2200,2200,2190,39752
20250103,102700,6064513795,2200,2205,2210,2200,21849
20250103,102600,6016401895,2205,2215,2220,2205,14059
20250103,102500,5985326380,2220,2215,2225,2215,11205
20250103,102400,5960477910,2210,2225,2230,2205,26430
20250103,102300,5901942580,2235,2255,2255,2230,25259
20250103,102200,5845250660,2255,2250,2255,2250,4572
20250103,102100,5834956350,2250,2255,2260,2250,8850
20250103,102000,5814989990,2255,2260,2260,2255,4388
20250103,101900,5805092195,2260,2260,2265,2255,6369
20250103,101800,5790706065,2260,2265,2270,2260,16149
20250103,101700,5754175520,2270,2285,2290,2260,23655
20250103,101600,5700464805,2290,2270,2300,2265,58871
20250103,101500,5566067320,2265,2250,2265,2245,41142
20250103,101400,5472949495,2250,2265,2270,2250,14197
20250103,101300,5440855895,2265,2265,2275,2255,18839
20250103,101200,5398126375,2265,2250,2265,2250,8837
20250103,101100,5378161625,2240,2220,2255,2220,7514
20250103,101000,5361403385,2220,2260,2265,2220,39194
20250103,100900,5273201035,2260,2255,2265,2255,19088
20250103,100800,5230056100,2255,2275,2275,2255,60483
20250103,100700,5093247580,2270,2270,2275,2260,39693
20250103,100600,5003163935,2270,2260,2270,2255,21571
20250103,100500,4954363180,2260,2265,2280,2260,71418
20250103,100400,4792061185,2265,2245,2265,2235,53266
20250103,100300,4672176855,2245,2225,2245,2225,51096
20250103,100200,4558063865,2230,2220,2230,2220,16803
20250103,100100,4520673250,2230,2215,2230,2210,16812
20250103,100000,4483366140,2215,2210,2215,2210,9336
20250103,095900,4462693985,2210,2210,2215,2205,19535
20250103,095800,4419528515,2210,2210,2215,2200,8876
20250103,095700,4399948070,2210,2200,2210,2195,9247
20250103,095600,4379597125,2200,2190,2200,2185,1319
20250103,095500,4376707820,2190,2195,2195,2185,4374
20250103,095400,4367139910,2195,2190,2200,2185,6308
20250103,095300,4353294100,2190,2195,2200,2190,2872
20250103,095200,4346993580,2190,2185,2195,2175,5761
20250103,095100,4334411990,2190,2190,2190,2175,3944
20250103,095000,4325807075,2190,2185,2195,2175,6635
20250103,094900,4311287040,2185,2165,2185,2160,11196
20250103,094800,4286995145,2160,2180,2185,2160,26170
20250103,094700,4230161365,2180,2185,2185,2180,9682
20250103,094600,4209031945,2185,2190,2200,2180,14860
20250103,094500,4176487350,2190,2205,2205,2185,13472
20250103,094400,4146870585,2205,2185,2210,2185,6950
20250103,094300,4131603500,2180,2185,2205,2175,24914
20250103,094200,4077217440,2185,2210,2210,2175,25698
20250103,094100,4020851845,2200,2215,2230,2200,37474
20250103,094000,3937865950,2220,2245,2250,2215,32972
20250103,093900,3864283625,2240,2210,2245,2205,36491
20250103,093800,3782855100,2205,2200,2225,2200,25564
20250103,093700,3726299710,2195,2210,2210,2195,5768
20250103,093600,3713633430,2210,2235,2240,2185,31065
20250103,093500,3644680380,2245,2235,2250,2230,28716
20250103,093400,3580319535,2235,2230,2240,2220,25841
20250103,093300,3522655065,2235,2230,2245,2225,33684
20250103,093200,3447304210,2235,2210,2250,2205,36364
20250103,093100,3366343115,2210,2160,2210,2160,17121
20250103,093000,3329044170,2160,2175,2180,2160,8530
20250103,092900,3310549520,2175,2180,2185,2170,7139
20250103,092800,3295016745,2180,2165,2185,2160,12494
20250103,092700,3267888465,2165,2180,2190,2160,45169
20250103,092600,3169940570,2175,2210,2210,2170,41308
20250103,092500,3079634600,2210,2230,2230,2185,80335
20250103,092400,2901188955,2235,2235,2235,2235,0
20250103,092300,2901188955,2235,2230,2235,2225,4232
20250103,092200,2891739805,2230,2180,2230,2170,46182
20250103,092100,2790278960,2180,2175,2185,2170,10958
20250103,092000,2766410950,2175,2185,2190,2160,34173
20250103,091900,2692511945,2185,2185,2200,2145,68236
20250103,091800,2544264045,2185,2140,2195,2135,14421
20250103,091700,2513134410,2140,2110,2140,2110,66012
20250103,091600,2373409110,2105,2085,2105,2085,22460
20250103,091500,2326221950,2080,2110,2110,2080,58091
20250103,091400,2204594690,2105,2090,2110,2090,18392
20250103,091300,2165915725,2105,2100,2105,2090,21607
20250103,091200,2120597780,2105,2095,2105,2090,38580
20250103,091100,2039549590,2095,2090,2100,2085,8241
20250103,091000,2022314945,2090,2090,2105,2085,40331
20250103,090900,1937911270,2095,2115,2150,2090,67279
20250103,090800,1795272265,2115,2080,2115,2070,65208
20250103,090700,1658837295,2080,2035,2090,2035,184367
20250103,090600,1280481220,2030,2030,2030,2030,0
20250103,090500,1280481220,2030,2030,2030,2030,0
20250103,090400,1280481220,2030,2150,2155,2030,184925
20250103,090300,895653240,2155,2195,2205,2150,81351
20250103,090200,718481460,2190,2230,2235,2175,71838
20250103,090100,560325010,2220,2225,2270,2210,95241
20250103,090000,347652985,2210,2250,2280,2205,152806