stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,190500,72243631365,2495,2495,2495,2495,127387
20250103,190400,72243631365,2495,2495,2495,2495,0
20250103,190300,72243631365,2495,2495,2495,2495,0
20250103,190200,72243631365,2495,2495,2495,2495,0
20250103,190100,72243631365,2495,2495,2495,2495,0
20250103,190000,72243631365,2495,2495,2495,2495,0
20250103,185900,72243631365,2495,2495,2495,2495,0
20250103,185800,72243631365,2495,2495,2495,2495,0
20250103,185700,72243631365,2495,2495,2495,2495,0
20250103,185600,72243631365,2495,2495,2495,2495,0
20250103,185500,72243631365,2495,2495,2495,2495,0
20250103,185400,72243631365,2495,2495,2495,2495,0
20250103,185300,72243631365,2495,2495,2495,2495,0
20250103,185200,72243631365,2495,2495,2495,2495,0
20250103,185100,72243631365,2495,2495,2495,2495,0
20250103,185000,72243631365,2495,2495,2495,2495,0
20250103,184900,72243631365,2495,2495,2495,2495,0
20250103,184800,72243631365,2495,2495,2495,2495,0
20250103,184700,72243631365,2495,2495,2495,2495,0
20250103,184600,72243631365,2495,2495,2495,2495,0
20250103,184500,72243631365,2495,2495,2495,2495,0
20250103,184400,72243631365,2495,2495,2495,2495,0
20250103,184300,72243631365,2495,2495,2495,2495,0
20250103,184200,72243631365,2495,2495,2495,2495,0
20250103,184100,72243631365,2495,2495,2495,2495,0
20250103,184000,72243631365,2495,2495,2495,2495,0
20250103,183900,72243631365,2495,2495,2495,2495,0
20250103,183800,72243631365,2495,2495,2495,2495,0
20250103,183700,72243631365,2495,2495,2495,2495,0
20250103,183600,72243631365,2495,2495,2495,2495,0
20250103,183500,72243631365,2495,2495,2495,2495,127387
20250103,183400,72243631365,2495,2495,2495,2495,0
20250103,183300,72243631365,2495,2495,2495,2495,0
20250103,183200,72243631365,2495,2495,2495,2495,0
20250103,183100,72243631365,2495,2495,2495,2495,0
20250103,183000,72243631365,2495,2495,2495,2495,0
20250103,182900,72243631365,2495,2495,2495,2495,0
20250103,182800,72243631365,2495,2495,2495,2495,0
20250103,182700,72243631365,2495,2495,2495,2495,0
20250103,182600,72243631365,2495,2495,2495,2495,0
20250103,182500,72243631365,2495,2495,2495,2495,0
20250103,182400,72243631365,2495,2495,2495,2495,0
20250103,182300,72243631365,2495,2495,2495,2495,0
20250103,182200,72243631365,2495,2495,2495,2495,0
20250103,182100,72243631365,2495,2495,2495,2495,0
20250103,182000,72243631365,2495,2495,2495,2495,0
20250103,181900,72243631365,2495,2495,2495,2495,0
20250103,181800,72243631365,2495,2495,2495,2495,0
20250103,181700,72243631365,2495,2495,2495,2495,0
20250103,181600,72243631365,2495,2495,2495,2495,0
20250103,181500,72243631365,2495,2495,2495,2495,0
20250103,181400,72243631365,2495,2495,2495,2495,0
20250103,181300,72243631365,2495,2495,2495,2495,0
20250103,181200,72243631365,2495,2495,2495,2495,0
20250103,181100,72243631365,2495,2495,2495,2495,0
20250103,181000,72243631365,2495,2495,2495,2495,0
20250103,180900,72243631365,2495,2495,2495,2495,0
20250103,180800,72243631365,2495,2495,2495,2495,0
20250103,180700,72243631365,2495,2495,2495,2495,0
20250103,180600,72243631365,2495,2495,2495,2495,0
20250103,180500,72243631365,2495,2495,2495,2495,127387
20250103,180400,72243631365,2495,2495,2495,2495,0
20250103,180300,72243631365,2495,2495,2495,2495,0
20250103,180200,72243631365,2495,2495,2495,2495,0
20250103,180100,72243631365,2495,2495,2495,2495,0
20250103,180000,72243631365,2495,2495,2495,2495,0
20250103,175900,72243631365,2495,2495,2495,2495,0
20250103,175800,72243631365,2495,2495,2495,2495,0
20250103,175700,72243631365,2495,2495,2495,2495,0
20250103,175600,72243631365,2495,2495,2495,2495,0
20250103,175500,72243631365,2495,2495,2495,2495,0
20250103,175400,72243631365,2495,2495,2495,2495,0
20250103,175300,72243631365,2495,2495,2495,2495,0
20250103,175200,72243631365,2495,2495,2495,2495,0
20250103,175100,72243631365,2495,2495,2495,2495,0
20250103,175000,72243631365,2495,2495,2495,2495,0
20250103,174900,72243631365,2495,2495,2495,2495,0
20250103,174800,72243631365,2495,2495,2495,2495,0
20250103,174700,72243631365,2495,2495,2495,2495,0
20250103,174600,72243631365,2495,2495,2495,2495,0
20250103,174500,72243631365,2495,2495,2495,2495,0
20250103,174400,72243631365,2495,2495,2495,2495,0
20250103,174300,72243631365,2495,2495,2495,2495,0
20250103,174200,72243631365,2495,2495,2495,2495,0
20250103,174100,72243631365,2495,2495,2495,2495,0
20250103,174000,72243631365,2495,2495,2495,2495,0
20250103,173900,72243631365,2495,2495,2495,2495,0
20250103,173800,72243631365,2495,2495,2495,2495,0
20250103,173700,72243631365,2495,2495,2495,2495,0
20250103,173600,72243631365,2495,2495,2495,2495,0
20250103,173500,72243631365,2495,2495,2495,2495,127387
20250103,173400,72243631365,2495,2495,2495,2495,0
20250103,173300,72243631365,2495,2495,2495,2495,0
20250103,173200,72243631365,2495,2495,2495,2495,0
20250103,173100,72243631365,2495,2495,2495,2495,0
20250103,173000,72243631365,2495,2495,2495,2495,0
20250103,172900,72243631365,2495,2495,2495,2495,0
20250103,172800,72243631365,2495,2495,2495,2495,0
20250103,172700,72243631365,2495,2495,2495,2495,0
20250103,172600,72243631365,2495,2495,2495,2495,0
20250103,172500,72243631365,2495,2495,2495,2495,0
20250103,172400,72243631365,2495,2495,2495,2495,0
20250103,172300,72243631365,2495,2495,2495,2495,0
20250103,172200,72243631365,2495,2495,2495,2495,0
20250103,172100,72243631365,2495,2495,2495,2495,0
20250103,172000,72243631365,2495,2495,2495,2495,0
20250103,171900,72243631365,2495,2495,2495,2495,0
20250103,171800,72243631365,2495,2495,2495,2495,0
20250103,171700,72243631365,2495,2495,2495,2495,0
20250103,171600,72243631365,2495,2495,2495,2495,0
20250103,171500,72243631365,2495,2495,2495,2495,0
20250103,171400,72243631365,2495,2495,2495,2495,0
20250103,171300,72243631365,2495,2495,2495,2495,0
20250103,171200,72243631365,2495,2495,2495,2495,0
20250103,171100,72243631365,2495,2495,2495,2495,0
20250103,171000,72243631365,2495,2495,2495,2495,0
20250103,170900,72243631365,2495,2495,2495,2495,0
20250103,170800,72243631365,2495,2495,2495,2495,0
20250103,170700,72243631365,2495,2495,2495,2495,0
20250103,170600,72243631365,2495,2495,2495,2495,0
20250103,170500,72243631365,2495,2495,2495,2495,127387
20250103,170400,72243631365,2495,2495,2495,2495,0
20250103,170300,72243631365,2495,2495,2495,2495,0
20250103,170200,72243631365,2495,2495,2495,2495,0
20250103,170100,72243631365,2495,2495,2495,2495,0
20250103,170000,72243631365,2495,2495,2495,2495,0
20250103,165900,72243631365,2495,2495,2495,2495,0
20250103,165800,72243631365,2495,2495,2495,2495,0
20250103,165700,72243631365,2495,2495,2495,2495,0
20250103,165600,72243631365,2495,2495,2495,2495,0
20250103,165500,72243631365,2495,2495,2495,2495,0
20250103,165400,72243631365,2495,2495,2495,2495,0
20250103,165300,72243631365,2495,2495,2495,2495,0
20250103,165200,72243631365,2495,2495,2495,2495,0
20250103,165100,72243631365,2495,2495,2495,2495,0
20250103,165000,72243631365,2495,2495,2495,2495,0
20250103,164900,72243631365,2495,2495,2495,2495,0
20250103,164800,72243631365,2495,2495,2495,2495,0
20250103,164700,72243631365,2495,2495,2495,2495,0
20250103,164600,72243631365,2495,2495,2495,2495,0
20250103,164500,72243631365,2495,2495,2495,2495,0
20250103,164400,72243631365,2495,2495,2495,2495,0
20250103,164300,72243631365,2495,2495,2495,2495,0
20250103,164200,72243631365,2495,2495,2495,2495,0
20250103,164100,72243631365,2495,2495,2495,2495,0
20250103,164000,72243631365,2495,2495,2495,2495,0
20250103,163900,72243631365,2495,2495,2495,2495,0
20250103,163800,72243631365,2495,2495,2495,2495,0
20250103,163700,72243631365,2495,2495,2495,2495,0
20250103,163600,72243631365,2495,2495,2495,2495,0
20250103,163500,72243631365,2495,2495,2495,2495,127387
20250103,163400,72243631365,2495,2495,2495,2495,0
20250103,163300,72243631365,2495,2495,2495,2495,0
20250103,163200,72243631365,2495,2495,2495,2495,0
20250103,163100,72243631365,2495,2495,2495,2495,0
20250103,163000,72243631365,2495,2495,2495,2495,0
20250103,162900,72243631365,2495,2495,2495,2495,0
20250103,162800,72243631365,2495,2495,2495,2495,0
20250103,162700,72243631365,2495,2495,2495,2495,0
20250103,162600,72243631365,2495,2495,2495,2495,0
20250103,162500,72243631365,2495,2495,2495,2495,0
20250103,162400,72243631365,2495,2495,2495,2495,0
20250103,162300,72243631365,2495,2495,2495,2495,0
20250103,162200,72243631365,2495,2495,2495,2495,0
20250103,162100,72243631365,2495,2495,2495,2495,0
20250103,162000,72243631365,2495,2495,2495,2495,0
20250103,161900,72243631365,2495,2495,2495,2495,0
20250103,161800,72243631365,2495,2495,2495,2495,0
20250103,161700,72243631365,2495,2495,2495,2495,0
20250103,161600,72243631365,2495,2495,2495,2495,0
20250103,161500,72243631365,2495,2495,2495,2495,0
20250103,161400,72243631365,2495,2495,2495,2495,0
20250103,161300,72243631365,2495,2495,2495,2495,0
20250103,161200,72243631365,2495,2495,2495,2495,0
20250103,161100,72243631365,2495,2495,2495,2495,0
20250103,161000,72243631365,2495,2495,2495,2495,0
20250103,160900,72243631365,2495,2495,2495,2495,0
20250103,160800,72243631365,2495,2495,2495,2495,0
20250103,160700,72243631365,2495,2495,2495,2495,0
20250103,160600,72243631365,2495,2495,2495,2495,0
20250103,160500,72243631365,2495,2495,2495,2495,127387
20250103,160400,72243631365,2495,2495,2495,2495,0
20250103,160300,72243631365,2495,2495,2495,2495,0
20250103,160200,72243631365,2495,2495,2495,2495,0
20250103,160100,72243631365,2495,2495,2495,2495,0
20250103,160000,72243631365,2495,2495,2495,2495,0
20250103,155900,72243631365,2495,2495,2495,2495,0
20250103,155800,72243631365,2495,2495,2495,2495,0
20250103,155700,72243631365,2495,2495,2495,2495,0
20250103,155600,72243631365,2495,2495,2495,2495,0
20250103,155500,72243631365,2495,2495,2495,2495,0
20250103,155400,72243631365,2495,2495,2495,2495,0
20250103,155300,72243631365,2495,2495,2495,2495,0
20250103,155200,72243631365,2495,2495,2495,2495,0
20250103,155100,72243631365,2495,2495,2495,2495,0
20250103,155000,72243631365,2495,2495,2495,2495,0
20250103,154900,72243631365,2495,2495,2495,2495,0
20250103,154800,72243631365,2495,2495,2495,2495,0
20250103,154700,72243631365,2495,2495,2495,2495,0
20250103,154600,72243631365,2495,2495,2495,2495,0
20250103,154500,72243631365,2495,2495,2495,2495,0
20250103,154400,72243631365,2495,2495,2495,2495,0
20250103,154300,72243631365,2495,2495,2495,2495,0
20250103,154200,72243631365,2495,2495,2495,2495,0
20250103,154100,72243631365,2495,2495,2495,2495,0
20250103,154000,72243631365,2495,2495,2495,2495,0
20250103,153900,72243631365,2495,2495,2495,2495,0
20250103,153800,72243631365,2495,2495,2495,2495,0
20250103,153700,72243631365,2495,2495,2495,2495,0
20250103,153600,72243631365,2495,2495,2495,2495,0
20250103,153500,72243631365,2495,2495,2495,2495,127387
20250103,153400,72243631365,2495,2495,2495,2495,0
20250103,153300,72243631365,2495,2495,2495,2495,0
20250103,153200,72243631365,2495,2495,2495,2495,0
20250103,153100,72243631365,2495,2495,2495,2495,0
20250103,153000,72243631365,2495,2495,2495,2495,127387
20250103,152900,71925800800,2520,2520,2520,2520,0
20250103,152800,71925800800,2520,2520,2520,2520,0
20250103,152700,71925800800,2520,2520,2520,2520,0
20250103,152600,71925800800,2520,2520,2520,2520,0
20250103,152500,71925800800,2520,2520,2520,2520,0
20250103,152400,71925800800,2520,2520,2520,2520,0
20250103,152300,71925800800,2520,2520,2520,2520,0
20250103,152200,71925800800,2520,2520,2520,2520,0
20250103,152100,71925800800,2520,2520,2520,2520,0
20250103,152000,71925800800,2520,2520,2520,2520,0
20250103,151900,71925800800,2520,2495,2520,2495,68354
20250103,151800,71754351740,2500,2495,2505,2490,25152
20250103,151700,71691552200,2495,2490,2495,2485,29805
20250103,151600,71617307085,2490,2485,2490,2485,15230
20250103,151500,71579420320,2485,2495,2495,2485,14101
20250103,151400,71544319230,2490,2490,2495,2480,34569
20250103,151300,71458355080,2490,2495,2500,2485,32010
20250103,151200,71378624670,2500,2500,2505,2490,28230
20250103,151100,71308143540,2500,2505,2510,2500,28405
20250103,151000,71237005860,2500,2505,2510,2500,15517
20250103,150900,71198140900,2515,2505,2515,2505,22401
20250103,150800,71141901120,2510,2515,2515,2505,16280
20250103,150700,71101047090,2510,2515,2515,2510,12001
20250103,150600,71070889920,2515,2505,2515,2505,18862
20250103,150500,71023571545,2510,2505,2515,2500,20206
20250103,150400,70972896060,2510,2505,2515,2505,13413
20250103,150300,70939249320,2510,2505,2510,2495,15866
20250103,150200,70899517235,2505,2500,2505,2500,17890
20250103,150100,70854740175,2505,2505,2510,2500,9974
20250103,150000,70829776435,2505,2505,2510,2500,12564
20250103,145900,70798332290,2505,2510,2515,2505,24796
20250103,145800,70736144980,2515,2505,2515,2505,22782
20250103,145700,70678962260,2500,2495,2510,2495,29471
20250103,145600,70605202035,2495,2495,2500,2490,6778
20250103,145500,70588290910,2500,2495,2500,2490,15626
20250103,145400,70549307495,2495,2490,2495,2490,9881
20250103,145300,70524686240,2490,2490,2500,2490,18151
20250103,145200,70479447240,2490,2495,2495,2490,7633
20250103,145100,70460411885,2495,2495,2500,2490,20305
20250103,145000,70409684540,2500,2485,2500,2480,49207
20250103,144900,70287281230,2485,2490,2490,2480,47816
20250103,144800,70168501050,2490,2500,2505,2490,28183
20250103,144700,70098199990,2495,2510,2510,2495,3682
20250103,144600,70089001635,2495,2520,2520,2490,106348
20250103,144500,69822922325,2515,2505,2520,2500,22587
20250103,144400,69766198585,2500,2500,2505,2500,3244
20250103,144300,69758087575,2500,2505,2505,2500,3236
20250103,144200,69749984650,2505,2500,2505,2495,9116
20250103,144100,69727197230,2500,2505,2510,2500,30231
20250103,144000,69651481155,2500,2495,2505,2495,16280
20250103,143900,69610825840,2495,2510,2510,2490,32827
20250103,143800,69528766185,2510,2510,2515,2505,8564
20250103,143700,69507286110,2510,2500,2510,2495,10975
20250103,143600,69479779305,2500,2495,2500,2490,31755
20250103,143500,69400598260,2495,2515,2515,2495,47579
20250103,143400,69281542590,2510,2515,2520,2510,14913
20250103,143300,69244085320,2515,2510,2515,2510,6493
20250103,143200,69227777715,2510,2515,2515,2510,3192
20250103,143100,69219755765,2515,2510,2515,2510,1147
20250103,143000,69216871695,2515,2525,2525,2510,52344
20250103,142900,69085258005,2520,2530,2530,2520,2406
20250103,142800,69079173050,2530,2520,2530,2520,7253
20250103,142700,69060842095,2525,2525,2525,2520,10072
20250103,142600,69035454160,2525,2535,2540,2520,27134
20250103,142500,68966889825,2530,2535,2545,2530,20483
20250103,142400,68914900795,2535,2530,2535,2525,20946
20250103,142300,68861869445,2530,2525,2530,2520,28058
20250103,142200,68791029295,2525,2515,2525,2515,10615
20250103,142100,68764291145,2515,2515,2515,2510,7748
20250103,142000,68744805170,2515,2515,2520,2510,6066
20250103,141900,68729570855,2515,2520,2520,2510,31318
20250103,141800,68650770395,2520,2525,2525,2520,1734
20250103,141700,68646398570,2525,2520,2525,2520,8756
20250103,141600,68624310080,2515,2520,2520,2515,6028
20250103,141500,68609119735,2520,2510,2520,2510,6288
20250103,141400,68593314010,2520,2525,2530,2510,7401
20250103,141300,68574656100,2520,2525,2525,2510,29757
20250103,141200,68499794850,2520,2525,2525,2520,3638
20250103,141100,68490620250,2525,2515,2525,2515,13290
20250103,141000,68457078935,2530,2525,2530,2515,27432
20250103,140900,68387875530,2525,2525,2530,2520,45595
20250103,140800,68272894465,2530,2535,2540,2525,12759
20250103,140700,68240565125,2535,2540,2540,2530,30179
20250103,140600,68163965200,2540,2540,2555,2540,32803
20250103,140500,68080370705,2540,2545,2545,2540,11086
20250103,140400,68052166800,2540,2540,2545,2530,33523
20250103,140300,67967105010,2535,2530,2540,2530,11078
20250103,140200,67939032725,2530,2525,2535,2525,6334
20250103,140100,67923002435,2525,2530,2535,2525,5279
20250103,140000,67909640755,2525,2535,2535,2525,3372
20250103,135900,67901109280,2525,2520,2535,2520,10207
20250103,135800,67875299145,2520,2540,2540,2520,16786
20250103,135700,67832865695,2540,2545,2545,2535,45332
20250103,135600,67717636975,2540,2520,2545,2515,42027
20250103,135500,67611137135,2530,2520,2530,2515,13343
20250103,135400,67577469270,2520,2515,2520,2510,5065
20250103,135300,67564727830,2510,2530,2530,2500,72809
20250103,135200,67381900375,2530,2525,2535,2515,26473
20250103,135100,67315013600,2525,2500,2535,2500,54961
20250103,135000,67176467730,2490,2515,2515,2490,40338
20250103,134900,67075698395,2500,2515,2525,2500,21418
20250103,134800,67021882550,2520,2505,2525,2500,24176
20250103,134700,66961098645,2505,2505,2515,2495,6568
20250103,134600,66944663235,2510,2515,2520,2505,15029
20250103,134500,66906926340,2520,2495,2520,2495,9968
20250103,134400,66881951510,2490,2515,2520,2490,48633
20250103,134300,66760180495,2520,2510,2530,2505,70724
20250103,134200,66582136360,2510,2485,2515,2480,46181
20250103,134100,66466974180,2485,2475,2500,2470,47753
20250103,134000,66348172145,2470,2495,2495,2470,51131
20250103,133900,66221204780,2490,2470,2500,2460,95820
20250103,133800,65983563155,2460,2475,2485,2455,152377
20250103,133700,65607653525,2475,2495,2500,2470,178747
20250103,133600,65164327895,2495,2510,2525,2495,130253
20250103,133500,64838036335,2520,2540,2540,2505,161963
20250103,133400,64428674615,2540,2560,2565,2540,52337
20250103,133300,64295185475,2560,2560,2565,2560,5650
20250103,133200,64280713660,2560,2570,2570,2560,10843
20250103,133100,64252908765,2570,2560,2570,2555,3966
20250103,133000,64242734465,2565,2565,2565,2555,5170
20250103,132900,64229500895,2565,2555,2565,2555,15966
20250103,132800,64188630625,2555,2550,2560,2550,25456
20250103,132700,64123526620,2550,2565,2565,2550,50074
20250103,132600,63995648040,2565,2560,2565,2560,2027
20250103,132500,63990453540,2565,2570,2570,2560,4004
20250103,132400,63980182845,2570,2560,2570,2560,6173
20250103,132300,63964360485,2560,2560,2565,2555,17939
20250103,132200,63918463435,2560,2565,2570,2560,4152
20250103,132100,63907822535,2570,2575,2575,2565,6712
20250103,132000,63890597695,2570,2575,2580,2570,6360
20250103,131900,63874233075,2570,2570,2580,2565,12902
20250103,131800,63841095570,2570,2575,2575,2570,2730
20250103,131700,63834077970,2570,2580,2580,2570,2039
20250103,131600,63828829240,2570,2575,2580,2570,12723
20250103,131500,63796114675,2575,2575,2575,2570,4017
20250103,131400,63785777890,2575,2570,2580,2570,4190
20250103,131300,63774993490,2570,2575,2580,2570,5195
20250103,131200,63761627050,2580,2580,2580,2575,11201
20250103,131100,63732728495,2580,2580,2580,2570,4964
20250103,131000,63719948330,2580,2575,2585,2570,4104
20250103,130900,63709367345,2575,2570,2585,2565,10412
20250103,130800,63682552150,2570,2580,2580,2570,7960
20250103,130700,63662052520,2585,2565,2585,2565,30119
20250103,130600,63584465045,2565,2570,2575,2560,10181
20250103,130500,63558327305,2570,2570,2570,2570,4159
20250103,130400,63547638675,2575,2580,2580,2570,8699
20250103,130300,63525215010,2580,2570,2580,2570,11949
20250103,130200,63494477200,2570,2560,2585,2550,96003
20250103,130100,63248936805,2565,2565,2585,2560,30062
20250103,130000,63171808815,2570,2580,2600,2560,45151
20250103,125900,63055368340,2585,2590,2590,2575,11410
20250103,125800,63025924500,2590,2580,2590,2575,6645
20250103,125700,63008767305,2580,2585,2585,2575,20914
20250103,125600,62954823630,2585,2590,2590,2580,6550
20250103,125500,62937896850,2590,2595,2595,2580,18943
20250103,125400,62888977030,2585,2585,2595,2580,16935
20250103,125300,62845166545,2580,2590,2595,2580,15498
20250103,125200,62805092945,2585,2565,2595,2560,35815
20250103,125100,62712646310,2565,2585,2590,2565,39097
20250103,125000,62612023875,2585,2590,2595,2580,21233
20250103,124900,62557214085,2580,2585,2590,2580,25499
20250103,124800,62491244960,2590,2585,2590,2585,7701
20250103,124700,62471322700,2585,2595,2595,2585,13235
20250103,124600,62437061010,2595,2600,2600,2585,34680
20250103,124500,62347205195,2595,2605,2605,2595,10611
20250103,124400,62319646530,2605,2600,2605,2600,3666
20250103,124300,62310110940,2600,2600,2600,2595,5638
20250103,124200,62295457595,2605,2600,2605,2595,10266
20250103,124100,62268768295,2600,2590,2600,2590,6720
20250103,124000,62251347855,2590,2600,2610,2590,12305
20250103,123900,62219399170,2600,2605,2605,2600,12245
20250103,123800,62187508060,2605,2600,2615,2600,6812
20250103,123700,62169758755,2600,2610,2615,2600,13562
20250103,123600,62134364185,2610,2605,2615,2600,10991
20250103,123500,62105688925,2610,2605,2610,2605,10551
20250103,123400,62078183500,2610,2610,2610,2595,8487
20250103,123300,62056111270,2605,2600,2615,2600,15106
20250103,123200,62016755210,2600,2600,2610,2600,3573
20250103,123100,62007448025,2605,2595,2605,2590,13367
20250103,123000,61972746960,2600,2605,2610,2590,36962
20250103,122900,61876368140,2605,2595,2610,2595,6402
20250103,122800,61859694430,2595,2600,2605,2595,31318
20250103,122700,61778262745,2600,2580,2600,2580,10721
20250103,122600,61750440650,2580,2590,2590,2580,29378
20250103,122500,61674567570,2585,2600,2600,2585,19082
20250103,122400,61625124465,2600,2610,2615,2595,25292
20250103,122300,61559116195,2610,2590,2625,2590,57284
20250103,122200,61409748285,2590,2590,2595,2580,8603
20250103,122100,61387478240,2585,2585,2600,2580,26648
20250103,122000,61318497920,2585,2590,2600,2585,44368
20250103,121900,61203551355,2590,2590,2595,2580,40254
20250103,121800,61099494455,2590,2605,2610,2580,45616
20250103,121700,60981335905,2610,2600,2615,2600,39453
20250103,121600,60878680895,2600,2605,2615,2595,38044
20250103,121500,60779639870,2610,2635,2635,2600,81916
20250103,121400,60565473925,2635,2625,2635,2625,12333
20250103,121300,60533061175,2625,2640,2640,2625,37495
20250103,121200,60434355160,2640,2640,2645,2640,38584
20250103,121100,60332447705,2645,2630,2650,2625,23240
20250103,121000,60271082030,2625,2630,2640,2625,34909
20250103,120900,60179175035,2630,2655,2665,2630,117796
20250103,120800,59867375580,2660,2620,2660,2620,182779
20250103,120700,59383749130,2620,2625,2630,2615,25659
20250103,120600,59316464815,2625,2615,2630,2610,37189
20250103,120500,59219102620,2615,2625,2630,2615,27857
20250103,120400,59146076895,2625,2630,2635,2620,59725
20250103,120300,58989078320,2630,2615,2640,2610,60179
20250103,120200,58830882575,2605,2615,2635,2605,111752
20250103,120100,58537512295,2615,2605,2615,2590,55102
20250103,120000,58393864905,2610,2605,2610,2590,42086
20250103,115900,58284649790,2605,2605,2610,2595,107718
20250103,115800,58004221375,2610,2620,2630,2605,99967
20250103,115700,57742904215,2625,2635,2645,2605,189636
20250103,115600,57244232675,2635,2590,2635,2580,218327
20250103,115500,56673813150,2590,2580,2595,2575,84512
20250103,115400,56455107580,2585,2560,2585,2560,36049
20250103,115300,56362403435,2560,2560,2565,2560,18200
20250103,115200,56315780950,2560,2555,2565,2555,16201
20250103,115100,56274321275,2555,2560,2560,2550,9626
20250103,115000,56249699615,2560,2560,2565,2555,18276
20250103,114900,56202924150,2565,2560,2565,2560,35748
20250103,114800,56111366830,2560,2550,2565,2545,44692
20250103,114700,55997078885,2555,2540,2555,2540,12240
20250103,114600,55965914540,2540,2540,2545,2540,5513
20250103,114500,55951904600,2550,2540,2550,2540,13743
20250103,114400,55916909795,2540,2550,2555,2535,11513
20250103,114300,55887591120,2550,2525,2560,2520,62102
20250103,114200,55729403440,2530,2530,2530,2525,4612
20250103,114100,55717757610,2520,2515,2535,2515,23689
20250103,114000,55657884090,2510,2510,2520,2510,6001
20250103,113900,55642802675,2510,2510,2515,2505,2454
20250103,113800,55636648245,2505,2520,2520,2505,12307
20250103,113700,55605721845,2515,2530,2535,2515,15378
20250103,113600,55566908670,2530,2510,2530,2505,31123
20250103,113500,55488591770,2510,2505,2510,2495,9721
20250103,113400,55464274200,2505,2500,2515,2490,157974
20250103,113300,55069417205,2500,2505,2510,2500,29633
20250103,113200,54995267335,2510,2510,2515,2505,6953
20250103,113100,54977817970,2510,2510,2515,2505,15602
20250103,113000,54938665885,2505,2510,2510,2500,44803
20250103,112900,54826458015,2510,2510,2510,2500,15791
20250103,112800,54786915170,2510,2515,2515,2500,55386
20250103,112700,54648048855,2520,2520,2525,2515,39384
20250103,112600,54548959070,2520,2525,2530,2515,9548
20250103,112500,54524877055,2530,2515,2530,2515,17800
20250103,112400,54480090755,2520,2520,2535,2515,18762
20250103,112300,54432759170,2520,2510,2520,2505,47884
20250103,112200,54312672740,2510,2525,2530,2510,94405
20250103,112100,54075126655,2525,2530,2535,2525,31774
20250103,112000,53994787665,2535,2535,2535,2530,10861
20250103,111900,53967294845,2535,2535,2540,2535,22960
20250103,111800,53909053375,2535,2545,2545,2535,5575
20250103,111700,53894892820,2545,2545,2545,2540,12263
20250103,111600,53863724065,2545,2550,2555,2545,18335
20250103,111500,53816969890,2550,2540,2550,2540,6287
20250103,111400,53800993630,2540,2540,2545,2535,8694
20250103,111300,53778930925,2540,2550,2550,2535,18750
20250103,111200,53731281900,2550,2560,2560,2545,20789
20250103,111100,53678279910,2555,2560,2565,2555,14587
20250103,111000,53640912205,2555,2555,2560,2550,14565
20250103,110900,53603683460,2550,2565,2565,2550,19739
20250103,110800,53553208375,2550,2555,2570,2545,23601
20250103,110700,53492915525,2550,2545,2565,2540,40124
20250103,110600,53390274830,2540,2535,2545,2530,9504
20250103,110500,53366167275,2540,2540,2545,2535,16626
20250103,110400,53324002200,2540,2535,2545,2535,13522
20250103,110300,53289671575,2540,2530,2540,2530,11128
20250103,110200,53261463680,2530,2550,2550,2525,68899
20250103,110100,53086649425,2550,2545,2550,2540,27595
20250103,110000,53016418665,2545,2565,2565,2545,54640
20250103,105900,52877087810,2560,2555,2570,2550,32669
20250103,105800,52793520245,2555,2565,2580,2555,49469
20250103,105700,52666651200,2570,2580,2585,2555,57319
20250103,105600,52519599995,2585,2600,2605,2575,58475
20250103,105500,52368230890,2600,2575,2615,2570,112190
20250103,105400,52076672610,2575,2570,2580,2560,49936
20250103,105300,51948396480,2580,2590,2595,2570,30300
20250103,105200,51870216555,2585,2595,2610,2580,128401
20250103,105100,51536872650,2590,2560,2595,2550,112714
20250103,105000,51246262510,2555,2555,2560,2550,10732
20250103,104900,51218851515,2560,2575,2575,2550,33086
20250103,104800,51134104350,2570,2570,2575,2555,38670
20250103,104700,51034881950,2565,2565,2575,2555,79443
20250103,104600,50831192760,2565,2550,2570,2545,54447
20250103,104500,50691968870,2555,2550,2555,2545,16077
20250103,104400,50650971770,2550,2530,2555,2525,34159
20250103,104300,50564273830,2535,2525,2535,2525,22304
20250103,104200,50507838985,2530,2535,2540,2525,26964
20250103,104100,50439569090,2535,2530,2540,2525,34675
20250103,104000,50351909120,2530,2560,2560,2520,151043
20250103,103900,49968830375,2555,2560,2565,2555,31320
20250103,103800,49888742930,2555,2560,2575,2550,30214
20250103,103700,49811443465,2555,2575,2580,2550,43331
20250103,103600,49700443850,2565,2545,2600,2545,164044
20250103,103500,49276651675,2570,2550,2570,2540,40331
20250103,103400,49173744390,2555,2550,2555,2540,35867
20250103,103300,49082430170,2550,2560,2565,2545,24717
20250103,103200,49019284185,2560,2560,2560,2545,24852
20250103,103100,48955887800,2550,2570,2575,2550,83902
20250103,103000,48741059875,2570,2530,2570,2530,74285
20250103,102900,48551765180,2530,2540,2555,2525,104872
20250103,102800,48286024545,2540,2545,2570,2525,110323
20250103,102700,48004912220,2545,2570,2570,2545,127361
20250103,102600,47679501485,2570,2590,2595,2570,80109
20250103,102500,47472837145,2585,2570,2595,2570,56371
20250103,102400,47327215355,2570,2600,2610,2570,192520
20250103,102300,46829586795,2600,2625,2630,2600,179017
20250103,102200,46362296945,2620,2630,2640,2615,88746
20250103,102100,46129162755,2625,2635,2635,2610,51976
20250103,102000,45993047640,2640,2650,2655,2600,227325
20250103,101900,45397655835,2650,2630,2650,2620,90054
20250103,101800,45160627890,2635,2620,2650,2620,93417
20250103,101700,44914621840,2625,2640,2645,2610,229670
20250103,101600,44311746685,2640,2660,2685,2640,375157
20250103,101500,43311817780,2665,2615,2670,2605,288192
20250103,101400,42552234755,2625,2595,2625,2590,147345
20250103,101300,42168277090,2600,2615,2630,2550,373611
20250103,101200,41195547025,2615,2585,2615,2580,198186
20250103,101100,40680406255,2590,2590,2600,2555,305048
20250103,101000,39893843245,2585,2625,2625,2550,436878
20250103,100900,38762354030,2625,2550,2800,2545,1919280
20250103,100800,33695497950,2560,2540,2560,2535,54808
20250103,100700,33555860155,2540,2525,2545,2525,38599
20250103,100600,33457927785,2525,2540,2540,2525,58549
20250103,100500,33309728100,2535,2545,2560,2535,99050
20250103,100400,33057446990,2545,2540,2570,2535,236554
20250103,100300,32452628720,2535,2530,2545,2525,75625
20250103,100200,32260750425,2535,2525,2545,2515,66137
20250103,100100,32093079260,2515,2525,2530,2505,57946
20250103,100000,31947323530,2510,2540,2540,2510,76946
20250103,095900,31753115015,2535,2545,2545,2520,74580
20250103,095800,31564197640,2545,2530,2545,2530,86812
20250103,095700,31343752560,2535,2520,2535,2515,47296
20250103,095600,31224185665,2520,2510,2540,2510,157001
20250103,095500,30827016755,2515,2510,2515,2505,16740
20250103,095400,30784959285,2510,2505,2515,2500,23869
20250103,095300,30725224830,2505,2510,2520,2500,18673
20250103,095200,30678371695,2520,2515,2525,2505,61378
20250103,095100,30523892065,2510,2480,2515,2480,44592
20250103,095000,30412130795,2480,2500,2510,2480,57337
20250103,094900,30269483205,2500,2505,2505,2485,22798
20250103,094800,30212652940,2505,2495,2510,2485,51726
20250103,094700,30083609465,2490,2505,2505,2485,65837
20250103,094600,29919351230,2505,2515,2525,2505,48799
20250103,094500,29796746020,2520,2510,2530,2505,82585
20250103,094400,29588760040,2510,2505,2515,2500,22911
20250103,094300,29531351530,2515,2495,2535,2495,105459
20250103,094200,29266003585,2495,2480,2505,2480,34571
20250103,094100,29179945575,2485,2475,2485,2470,67144
20250103,094000,29013810220,2480,2500,2515,2470,120337
20250103,093900,28714578710,2505,2520,2520,2490,82094
20250103,093800,28509337435,2520,2495,2525,2490,53702
20250103,093700,28374512840,2500,2525,2535,2495,91657
20250103,093600,28144031065,2530,2500,2530,2490,86800
20250103,093500,27926671195,2510,2520,2535,2495,107696
20250103,093400,27655876420,2525,2555,2560,2500,230588
20250103,093300,27071660785,2555,2485,2560,2485,396693
20250103,093200,26067498935,2485,2490,2495,2470,70677
20250103,093100,25891952265,2490,2460,2495,2450,127731
20250103,093000,25576922000,2460,2480,2480,2460,69222
20250103,092900,25406209465,2480,2465,2495,2450,109450
20250103,092800,25136299540,2460,2495,2500,2450,210782
20250103,092700,24614629360,2490,2495,2500,2485,90115
20250103,092600,24390101245,2490,2490,2500,2480,106650
20250103,092500,24124503620,2490,2455,2510,2450,367656
20250103,092400,23211399665,2450,2420,2450,2415,176894
20250103,092300,22779594190,2425,2400,2425,2400,229662
20250103,092200,22224797380,2405,2480,2480,2370,791842
20250103,092100,20311459925,2485,2515,2515,2465,284563
20250103,092000,19603829600,2520,2535,2545,2490,265713
20250103,091900,18935622120,2540,2530,2570,2530,137621
20250103,091800,18583994780,2530,2530,2545,2520,57255
20250103,091700,18439018810,2530,2555,2560,2515,138225
20250103,091600,18088338880,2555,2535,2575,2535,200560
20250103,091500,17574973790,2545,2545,2575,2530,322724
20250103,091400,16750663095,2545,2505,2565,2485,352014
20250103,091300,15859032410,2505,2535,2545,2475,452508
20250103,091200,14724918105,2535,2500,2545,2500,294676
20250103,091100,13980713815,2500,2475,2510,2450,149484
20250103,091000,13609105110,2475,2470,2510,2470,208858
20250103,090900,13088664435,2470,2455,2495,2440,228247
20250103,090800,12525619815,2455,2495,2510,2455,278078
20250103,090700,11833507750,2495,2465,2500,2430,379319
20250103,090600,10897884670,2465,2475,2540,2445,600969
20250103,090500,9400903345,2475,2565,2595,2450,860704
20250103,090400,7229456815,2565,2575,2590,2525,406742
20250103,090300,6191493720,2575,2650,2680,2500,906897
20250103,090200,3858585490,2650,2620,2700,2505,1477612
20250103,090100,0,2475,2475,2475,2475,0
20250103,090000,0,2475,2475,2475,2475,0