stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,190400,8362287300,2230,2230,2230,2230,52842
20250107,190300,8362287300,2230,2230,2230,2230,0
20250107,190200,8362287300,2230,2230,2230,2230,0
20250107,190100,8362287300,2230,2230,2230,2230,0
20250107,190000,8362287300,2230,2230,2230,2230,0
20250107,185900,8362287300,2230,2230,2230,2230,0
20250107,185800,8362287300,2230,2230,2230,2230,0
20250107,185700,8362287300,2230,2230,2230,2230,0
20250107,185600,8362287300,2230,2230,2230,2230,0
20250107,185500,8362287300,2230,2230,2230,2230,0
20250107,185400,8362287300,2230,2230,2230,2230,0
20250107,185300,8362287300,2230,2230,2230,2230,0
20250107,185200,8362287300,2230,2230,2230,2230,0
20250107,185100,8362287300,2230,2230,2230,2230,0
20250107,185000,8362287300,2230,2230,2230,2230,0
20250107,184900,8362287300,2230,2230,2230,2230,0
20250107,184800,8362287300,2230,2230,2230,2230,0
20250107,184700,8362287300,2230,2230,2230,2230,0
20250107,184600,8362287300,2230,2230,2230,2230,0
20250107,184500,8362287300,2230,2230,2230,2230,0
20250107,184400,8362287300,2230,2230,2230,2230,0
20250107,184300,8362287300,2230,2230,2230,2230,0
20250107,184200,8362287300,2230,2230,2230,2230,0
20250107,184100,8362287300,2230,2230,2230,2230,0
20250107,184000,8362287300,2230,2230,2230,2230,0
20250107,183900,8362287300,2230,2230,2230,2230,0
20250107,183800,8362287300,2230,2230,2230,2230,0
20250107,183700,8362287300,2230,2230,2230,2230,0
20250107,183600,8362287300,2230,2230,2230,2230,0
20250107,183500,8362287300,2230,2230,2230,2230,0
20250107,183400,8362287300,2230,2230,2230,2230,52842
20250107,183300,8362287300,2230,2230,2230,2230,0
20250107,183200,8362287300,2230,2230,2230,2230,0
20250107,183100,8362287300,2230,2230,2230,2230,0
20250107,183000,8362287300,2230,2230,2230,2230,0
20250107,182900,8362287300,2230,2230,2230,2230,0
20250107,182800,8362287300,2230,2230,2230,2230,0
20250107,182700,8362287300,2230,2230,2230,2230,0
20250107,182600,8362287300,2230,2230,2230,2230,0
20250107,182500,8362287300,2230,2230,2230,2230,0
20250107,182400,8362287300,2230,2230,2230,2230,0
20250107,182300,8362287300,2230,2230,2230,2230,0
20250107,182200,8362287300,2230,2230,2230,2230,0
20250107,182100,8362287300,2230,2230,2230,2230,0
20250107,182000,8362287300,2230,2230,2230,2230,0
20250107,181900,8362287300,2230,2230,2230,2230,0
20250107,181800,8362287300,2230,2230,2230,2230,0
20250107,181700,8362287300,2230,2230,2230,2230,0
20250107,181600,8362287300,2230,2230,2230,2230,0
20250107,181500,8362287300,2230,2230,2230,2230,0
20250107,181400,8362287300,2230,2230,2230,2230,0
20250107,181300,8362287300,2230,2230,2230,2230,0
20250107,181200,8362287300,2230,2230,2230,2230,0
20250107,181100,8362287300,2230,2230,2230,2230,0
20250107,181000,8362287300,2230,2230,2230,2230,0
20250107,180900,8362287300,2230,2230,2230,2230,0
20250107,180800,8362287300,2230,2230,2230,2230,0
20250107,180700,8362287300,2230,2230,2230,2230,0
20250107,180600,8362287300,2230,2230,2230,2230,0
20250107,180500,8362287300,2230,2230,2230,2230,0
20250107,180400,8362287300,2230,2230,2230,2230,52842
20250107,180300,8362287300,2230,2230,2230,2230,0
20250107,180200,8362287300,2230,2230,2230,2230,0
20250107,180100,8362287300,2230,2230,2230,2230,0
20250107,180000,8362287300,2230,2230,2230,2230,0
20250107,175900,8362287300,2230,2230,2230,2230,0
20250107,175800,8362287300,2230,2230,2230,2230,0
20250107,175700,8362287300,2230,2230,2230,2230,0
20250107,175600,8362287300,2230,2230,2230,2230,0
20250107,175500,8362287300,2230,2230,2230,2230,0
20250107,175400,8362287300,2230,2230,2230,2230,0
20250107,175300,8362287300,2230,2230,2230,2230,0
20250107,175200,8362287300,2230,2230,2230,2230,0
20250107,175100,8362287300,2230,2230,2230,2230,0
20250107,175000,8362287300,2230,2230,2230,2230,0
20250107,174900,8362287300,2230,2230,2230,2230,0
20250107,174800,8362287300,2230,2230,2230,2230,0
20250107,174700,8362287300,2230,2230,2230,2230,0
20250107,174600,8362287300,2230,2230,2230,2230,0
20250107,174500,8362287300,2230,2230,2230,2230,0
20250107,174400,8362287300,2230,2230,2230,2230,0
20250107,174300,8362287300,2230,2230,2230,2230,0
20250107,174200,8362287300,2230,2230,2230,2230,0
20250107,174100,8362287300,2230,2230,2230,2230,0
20250107,174000,8362287300,2230,2230,2230,2230,0
20250107,173900,8362287300,2230,2230,2230,2230,0
20250107,173800,8362287300,2230,2230,2230,2230,0
20250107,173700,8362287300,2230,2230,2230,2230,0
20250107,173600,8362287300,2230,2230,2230,2230,0
20250107,173500,8362287300,2230,2230,2230,2230,0
20250107,173400,8362287300,2230,2230,2230,2230,52842
20250107,173300,8362287300,2230,2230,2230,2230,0
20250107,173200,8362287300,2230,2230,2230,2230,0
20250107,173100,8362287300,2230,2230,2230,2230,0
20250107,173000,8362287300,2230,2230,2230,2230,0
20250107,172900,8362287300,2230,2230,2230,2230,0
20250107,172800,8362287300,2230,2230,2230,2230,0
20250107,172700,8362287300,2230,2230,2230,2230,0
20250107,172600,8362287300,2230,2230,2230,2230,0
20250107,172500,8362287300,2230,2230,2230,2230,0
20250107,172400,8362287300,2230,2230,2230,2230,0
20250107,172300,8362287300,2230,2230,2230,2230,0
20250107,172200,8362287300,2230,2230,2230,2230,0
20250107,172100,8362287300,2230,2230,2230,2230,0
20250107,172000,8362287300,2230,2230,2230,2230,0
20250107,171900,8362287300,2230,2230,2230,2230,0
20250107,171800,8362287300,2230,2230,2230,2230,0
20250107,171700,8362287300,2230,2230,2230,2230,0
20250107,171600,8362287300,2230,2230,2230,2230,0
20250107,171500,8362287300,2230,2230,2230,2230,0
20250107,171400,8362287300,2230,2230,2230,2230,0
20250107,171300,8362287300,2230,2230,2230,2230,0
20250107,171200,8362287300,2230,2230,2230,2230,0
20250107,171100,8362287300,2230,2230,2230,2230,0
20250107,171000,8362287300,2230,2230,2230,2230,0
20250107,170900,8362287300,2230,2230,2230,2230,0
20250107,170800,8362287300,2230,2230,2230,2230,0
20250107,170700,8362287300,2230,2230,2230,2230,0
20250107,170600,8362287300,2230,2230,2230,2230,0
20250107,170500,8362287300,2230,2230,2230,2230,0
20250107,170400,8362287300,2230,2230,2230,2230,52842
20250107,170300,8362287300,2230,2230,2230,2230,0
20250107,170200,8362287300,2230,2230,2230,2230,0
20250107,170100,8362287300,2230,2230,2230,2230,0
20250107,170000,8362287300,2230,2230,2230,2230,0
20250107,165900,8362287300,2230,2230,2230,2230,0
20250107,165800,8362287300,2230,2230,2230,2230,0
20250107,165700,8362287300,2230,2230,2230,2230,0
20250107,165600,8362287300,2230,2230,2230,2230,0
20250107,165500,8362287300,2230,2230,2230,2230,0
20250107,165400,8362287300,2230,2230,2230,2230,0
20250107,165300,8362287300,2230,2230,2230,2230,0
20250107,165200,8362287300,2230,2230,2230,2230,0
20250107,165100,8362287300,2230,2230,2230,2230,0
20250107,165000,8362287300,2230,2230,2230,2230,0
20250107,164900,8362287300,2230,2230,2230,2230,0
20250107,164800,8362287300,2230,2230,2230,2230,0
20250107,164700,8362287300,2230,2230,2230,2230,0
20250107,164600,8362287300,2230,2230,2230,2230,0
20250107,164500,8362287300,2230,2230,2230,2230,0
20250107,164400,8362287300,2230,2230,2230,2230,0
20250107,164300,8362287300,2230,2230,2230,2230,0
20250107,164200,8362287300,2230,2230,2230,2230,0
20250107,164100,8362287300,2230,2230,2230,2230,0
20250107,164000,8362287300,2230,2230,2230,2230,0
20250107,163900,8362287300,2230,2230,2230,2230,0
20250107,163800,8362287300,2230,2230,2230,2230,0
20250107,163700,8362287300,2230,2230,2230,2230,0
20250107,163600,8362287300,2230,2230,2230,2230,0
20250107,163500,8362287300,2230,2230,2230,2230,0
20250107,163400,8362287300,2230,2230,2230,2230,52842
20250107,163300,8362287300,2230,2230,2230,2230,0
20250107,163200,8362287300,2230,2230,2230,2230,0
20250107,163100,8362287300,2230,2230,2230,2230,0
20250107,163000,8362287300,2230,2230,2230,2230,0
20250107,162900,8362287300,2230,2230,2230,2230,0
20250107,162800,8362287300,2230,2230,2230,2230,0
20250107,162700,8362287300,2230,2230,2230,2230,0
20250107,162600,8362287300,2230,2230,2230,2230,0
20250107,162500,8362287300,2230,2230,2230,2230,0
20250107,162400,8362287300,2230,2230,2230,2230,0
20250107,162300,8362287300,2230,2230,2230,2230,0
20250107,162200,8362287300,2230,2230,2230,2230,0
20250107,162100,8362287300,2230,2230,2230,2230,0
20250107,162000,8362287300,2230,2230,2230,2230,0
20250107,161900,8362287300,2230,2230,2230,2230,0
20250107,161800,8362287300,2230,2230,2230,2230,0
20250107,161700,8362287300,2230,2230,2230,2230,0
20250107,161600,8362287300,2230,2230,2230,2230,0
20250107,161500,8362287300,2230,2230,2230,2230,0
20250107,161400,8362287300,2230,2230,2230,2230,0
20250107,161300,8362287300,2230,2230,2230,2230,0
20250107,161200,8362287300,2230,2230,2230,2230,0
20250107,161100,8362287300,2230,2230,2230,2230,0
20250107,161000,8362287300,2230,2230,2230,2230,0
20250107,160900,8362287300,2230,2230,2230,2230,0
20250107,160800,8362287300,2230,2230,2230,2230,0
20250107,160700,8362287300,2230,2230,2230,2230,0
20250107,160600,8362287300,2230,2230,2230,2230,0
20250107,160500,8362287300,2230,2230,2230,2230,0
20250107,160400,8362287300,2230,2230,2230,2230,52842
20250107,160300,8362287300,2230,2230,2230,2230,0
20250107,160200,8362287300,2230,2230,2230,2230,0
20250107,160100,8362287300,2230,2230,2230,2230,0
20250107,160000,8362287300,2230,2230,2230,2230,0
20250107,155900,8362287300,2230,2230,2230,2230,0
20250107,155800,8362287300,2230,2230,2230,2230,0
20250107,155700,8362287300,2230,2230,2230,2230,0
20250107,155600,8362287300,2230,2230,2230,2230,0
20250107,155500,8362287300,2230,2230,2230,2230,0
20250107,155400,8362287300,2230,2230,2230,2230,0
20250107,155300,8362287300,2230,2230,2230,2230,0
20250107,155200,8362287300,2230,2230,2230,2230,0
20250107,155100,8362287300,2230,2230,2230,2230,0
20250107,155000,8362287300,2230,2230,2230,2230,0
20250107,154900,8362287300,2230,2230,2230,2230,0
20250107,154800,8362287300,2230,2230,2230,2230,0
20250107,154700,8362287300,2230,2230,2230,2230,0
20250107,154600,8362287300,2230,2230,2230,2230,0
20250107,154500,8362287300,2230,2230,2230,2230,0
20250107,154400,8362287300,2230,2230,2230,2230,0
20250107,154300,8362287300,2230,2230,2230,2230,0
20250107,154200,8362287300,2230,2230,2230,2230,0
20250107,154100,8362287300,2230,2230,2230,2230,0
20250107,154000,8362287300,2230,2230,2230,2230,0
20250107,153900,8362287300,2230,2230,2230,2230,0
20250107,153800,8362287300,2230,2230,2230,2230,0
20250107,153700,8362287300,2230,2230,2230,2230,0
20250107,153600,8362287300,2230,2230,2230,2230,0
20250107,153500,8362287300,2230,2230,2230,2230,0
20250107,153400,8362287300,2230,2230,2230,2230,52842
20250107,153300,8362287300,2230,2230,2230,2230,0
20250107,153200,8362287300,2230,2230,2230,2230,0
20250107,153100,8362287300,2230,2230,2230,2230,0
20250107,153000,8362287300,2230,2230,2230,2230,52842
20250107,152900,8244449640,2230,2230,2230,2230,0
20250107,152800,8244449640,2230,2230,2230,2230,0
20250107,152700,8244449640,2230,2230,2230,2230,0
20250107,152600,8244449640,2230,2230,2230,2230,0
20250107,152500,8244449640,2230,2230,2230,2230,0
20250107,152400,8244449640,2230,2230,2230,2230,0
20250107,152300,8244449640,2230,2230,2230,2230,0
20250107,152200,8244449640,2230,2230,2230,2230,0
20250107,152100,8244449640,2230,2230,2230,2230,0
20250107,152000,8244449640,2230,2230,2230,2230,0
20250107,151900,8244449640,2230,2220,2240,2220,21449
20250107,151800,8196572350,2225,2220,2225,2220,14934
20250107,151700,8163387735,2225,2225,2230,2220,9982
20250107,151600,8141179535,2225,2215,2225,2215,3482
20250107,151500,8133445765,2215,2215,2220,2210,3973
20250107,151400,8124642400,2215,2215,2220,2215,7939
20250107,151300,8107037245,2215,2225,2230,2215,18635
20250107,151200,8065617325,2225,2230,2230,2225,3738
20250107,151100,8057294160,2230,2225,2230,2220,4676
20250107,151000,8046876055,2220,2230,2230,2215,10928
20250107,150900,8022594770,2220,2200,2240,2200,36151
20250107,150800,7942223685,2205,2215,2215,2205,3615
20250107,150700,7934246580,2215,2210,2215,2210,1657
20250107,150600,7930578980,2200,2215,2215,2200,10938
20250107,150500,7906463580,2220,2215,2220,2215,7011
20250107,150400,7890915880,2215,2215,2215,2210,2247
20250107,150300,7885943775,2210,2220,2220,2205,9794
20250107,150200,7864258305,2220,2200,2220,2200,22714
20250107,150100,7814126820,2200,2200,2200,2195,2265
20250107,150000,7809147320,2200,2195,2200,2195,3081
20250107,145900,7802384475,2190,2190,2195,2190,2721
20250107,145800,7796425335,2200,2195,2200,2190,1095
20250107,145700,7794022760,2200,2200,2200,2195,605
20250107,145600,7792691765,2195,2190,2200,2190,2425
20250107,145500,7787370900,2195,2190,2195,2190,2092
20250107,145400,7782789400,2195,2190,2195,2190,4283
20250107,145300,7773389715,2195,2185,2195,2180,2218
20250107,145200,7768536340,2180,2185,2185,2180,432
20250107,145100,7767593570,2185,2190,2190,2175,14323
20250107,145000,7736385290,2185,2190,2190,2185,1864
20250107,144900,7732312330,2190,2190,2195,2185,7362
20250107,144800,7716198610,2190,2195,2195,2190,6830
20250107,144700,7701219310,2195,2185,2195,2185,10190
20250107,144600,7678883915,2185,2180,2185,2180,3398
20250107,144500,7671466255,2180,2180,2185,2180,1139
20250107,144400,7668983230,2175,2180,2180,2175,3234
20250107,144300,7661943160,2185,2175,2185,2170,2677
20250107,144200,7656111470,2170,2170,2175,2170,5752
20250107,144100,7643603625,2170,2170,2175,2170,296
20250107,144000,7642961255,2170,2165,2170,2165,3621
20250107,143900,7635116285,2165,2170,2170,2165,4510
20250107,143800,7625351585,2170,2170,2170,2170,244
20250107,143700,7624822105,2170,2170,2170,2170,491
20250107,143600,7623756635,2170,2170,2170,2170,892
20250107,143500,7621820995,2170,2175,2175,2165,3304
20250107,143400,7614657160,2175,2165,2175,2165,5744
20250107,143300,7602197385,2165,2165,2165,2160,96
20250107,143200,7601989550,2160,2165,2165,2160,2738
20250107,143100,7596075315,2165,2165,2165,2165,2546
20250107,143000,7590563225,2165,2165,2165,2160,535
20250107,142900,7589405450,2160,2160,2165,2155,4541
20250107,142800,7579596990,2155,2160,2160,2155,18686
20250107,142700,7539322885,2160,2160,2165,2155,4150
20250107,142600,7530358420,2160,2160,2165,2160,3835
20250107,142500,7522074315,2155,2160,2160,2155,8674
20250107,142400,7503381445,2160,2160,2160,2155,13700
20250107,142300,7473798290,2160,2165,2165,2160,25947
20250107,142200,7417741305,2165,2165,2165,2165,966
20250107,142100,7415649915,2165,2170,2170,2165,6334
20250107,142000,7401931205,2170,2165,2170,2165,1037
20250107,141900,7399686095,2165,2160,2165,2160,3796
20250107,141800,7391474430,2165,2170,2170,2165,4758
20250107,141700,7381169715,2170,2165,2170,2165,58
20250107,141600,7381044105,2170,2170,2170,2165,994
20250107,141500,7378887190,2170,2170,2170,2165,10
20250107,141400,7378865495,2170,2165,2170,2160,8430
20250107,141300,7360637240,2165,2165,2170,2160,9196
20250107,141200,7340737815,2165,2165,2170,2165,14504
20250107,141100,7309336075,2170,2170,2170,2165,830
20250107,141000,7307535575,2170,2175,2175,2170,5097
20250107,140900,7296475060,2170,2170,2175,2170,2993
20250107,140800,7289980170,2170,2170,2170,2165,6438
20250107,140700,7276031295,2170,2170,2170,2165,12757
20250107,140600,7248365545,2170,2170,2170,2170,633
20250107,140500,7246991935,2170,2175,2175,2170,6172
20250107,140400,7233596355,2170,2175,2180,2170,3112
20250107,140300,7226838120,2175,2170,2175,2170,5421
20250107,140200,7215047705,2170,2175,2175,2170,2582
20250107,140100,7209444750,2170,2175,2175,2170,952
20250107,140000,7207378890,2170,2170,2175,2170,3951
20250107,135900,7198805215,2180,2185,2185,2165,122058
20250107,135800,6933862795,2185,2180,2185,2180,6071
20250107,135700,6920625860,2180,2180,2180,2175,2508
20250107,135600,6915166925,2180,2180,2180,2180,4406
20250107,135500,6905561845,2180,2185,2185,2180,1567
20250107,135400,6902144520,2185,2185,2185,2180,16407
20250107,135300,6866364525,2185,2185,2185,2185,872
20250107,135200,6864459205,2180,2180,2180,2180,747
20250107,135100,6862830745,2190,2190,2190,2190,0
20250107,135000,6862830745,2190,2185,2190,2180,6786
20250107,134900,6848033475,2185,2185,2185,2185,1179
20250107,134800,6845457360,2180,2180,2180,2180,535
20250107,134700,6844291060,2190,2190,2190,2180,21659
20250107,134600,6797032075,2190,2190,2195,2190,1821
20250107,134500,6793039285,2190,2190,2190,2185,63
20250107,134400,6792901330,2185,2185,2185,2185,122
20250107,134300,6792634760,2185,2180,2190,2180,1001
20250107,134200,6790451335,2180,2185,2200,2180,8416
20250107,134100,6772055835,2190,2185,2200,2185,2600
20250107,134000,6766372020,2185,2185,2190,2185,6176
20250107,133900,6752876445,2185,2195,2195,2185,8684
20250107,133800,6733859970,2195,2195,2195,2195,569
20250107,133700,6732611015,2195,2195,2195,2195,0
20250107,133600,6732611015,2195,2195,2195,2195,200
20250107,133500,6732172015,2195,2190,2195,2190,1510
20250107,133400,6728862515,2190,2190,2190,2190,412
20250107,133300,6727960235,2195,2200,2200,2195,2170
20250107,133200,6723187235,2200,2200,2200,2190,256
20250107,133100,6722625035,2200,2190,2200,2190,700
20250107,133000,6721090535,2190,2190,2190,2190,165
20250107,132900,6720729185,2190,2190,2195,2190,454
20250107,132800,6719734655,2190,2185,2190,2180,1021
20250107,132700,6717501465,2180,2190,2195,2180,16386
20250107,132600,6681731625,2190,2200,2200,2190,3340
20250107,132500,6674401825,2195,2200,2200,2195,1897
20250107,132400,6670230260,2200,2195,2200,2195,904
20250107,132300,6668245230,2195,2195,2195,2195,396
20250107,132200,6667376010,2195,2195,2200,2195,3849
20250107,132100,6658921080,2195,2190,2195,2190,1031
20250107,132000,6656663185,2190,2190,2195,2190,2494
20250107,131900,6651197595,2190,2185,2195,2185,4138
20250107,131800,6642155055,2185,2190,2190,2185,1989
20250107,131700,6637809075,2185,2190,2190,2185,3308
20250107,131600,6630579745,2190,2190,2195,2190,359
20250107,131500,6629793530,2190,2195,2200,2190,2272
20250107,131400,6624816825,2190,2190,2190,2190,600
20250107,131300,6623502825,2195,2200,2200,2195,2203
20250107,131200,6618667225,2200,2200,2205,2200,3941
20250107,131100,6609996525,2205,2205,2205,2205,133
20250107,131000,6609703260,2205,2205,2205,2205,82
20250107,130900,6609522450,2205,2200,2205,2200,115
20250107,130800,6609269095,2200,2200,2205,2200,570
20250107,130700,6608014970,2200,2205,2205,2200,3542
20250107,130600,6600222220,2200,2200,2205,2200,3338
20250107,130500,6592878380,2200,2205,2205,2200,1063
20250107,130400,6590539230,2200,2205,2205,2200,1459
20250107,130300,6587327090,2205,2200,2205,2200,1575
20250107,130200,6583859215,2205,2205,2205,2200,2050
20250107,130100,6579340970,2205,2205,2205,2200,4304
20250107,130000,6569870765,2210,2210,2215,2210,5373
20250107,125900,6557989585,2210,2215,2220,2210,1987
20250107,125800,6553589940,2215,2220,2220,2215,4394
20250107,125700,6543851805,2220,2215,2220,2215,2124
20250107,125600,6539145985,2210,2210,2210,2210,2709
20250107,125500,6533159095,2210,2210,2210,2205,1861
20250107,125400,6529046310,2210,2210,2215,2210,4999
20250107,125300,6517998470,2210,2205,2210,2205,2732
20250107,125200,6511970680,2205,2205,2205,2205,1342
20250107,125100,6509011570,2205,2195,2205,2195,3241
20250107,125000,6501868870,2195,2200,2200,2195,1295
20250107,124900,6499023170,2200,2200,2200,2200,931
20250107,124800,6496974970,2195,2200,2200,2195,1547
20250107,124700,6493572650,2200,2210,2210,2200,6201
20250107,124600,6479897000,2210,2210,2215,2205,11145
20250107,124500,6455265350,2210,2205,2210,2200,10335
20250107,124400,6432473065,2195,2195,2200,2190,10005
20250107,124300,6410489300,2190,2190,2195,2190,3331
20250107,124200,6403190650,2195,2190,2195,2185,2652
20250107,124100,6397382750,2190,2190,2190,2185,563
20250107,124000,6396151035,2190,2190,2190,2185,711
20250107,123900,6394594945,2190,2185,2190,2185,258
20250107,123800,6394030690,2185,2190,2190,2185,403
20250107,123700,6393148670,2190,2195,2195,2185,1300
20250107,123600,6390306585,2190,2190,2195,2190,149
20250107,123500,6389980210,2195,2190,2195,2190,1170
20250107,123400,6387417860,2190,2195,2195,2190,6
20250107,123300,6387404715,2190,2195,2195,2190,3690
20250107,123200,6379320965,2190,2180,2190,2180,5276
20250107,123100,6367788325,2180,2170,2180,2170,3030
20250107,123000,6361199605,2175,2180,2180,2175,6458
20250107,122900,6347152450,2175,2175,2175,2175,4006
20250107,122800,6338439400,2175,2175,2180,2175,1004
20250107,122700,6336255355,2175,2175,2175,2175,1
20250107,122600,6336253180,2175,2175,2180,2175,11369
20250107,122500,6311506020,2180,2175,2180,2175,586
20250107,122400,6310230220,2180,2175,2180,2175,584
20250107,122300,6308957385,2180,2185,2185,2170,28321
20250107,122200,6247448395,2190,2185,2190,2175,34397
20250107,122100,6172471905,2190,2190,2190,2180,5834
20250107,122000,6159724040,2190,2185,2190,2185,799
20250107,121900,6157978170,2185,2185,2185,2185,6078
20250107,121800,6144697740,2195,2190,2195,2180,10189
20250107,121700,6122470960,2180,2195,2195,2180,13545
20250107,121600,6092883270,2195,2200,2200,2195,6058
20250107,121500,6079559905,2205,2200,2205,2200,745
20250107,121400,6077920205,2205,2205,2205,2205,2474
20250107,121300,6072465035,2205,2205,2205,2205,19
20250107,121200,6072423140,2205,2200,2205,2200,3753
20250107,121100,6064164290,2200,2205,2205,2200,23466
20250107,121000,6012426095,2210,2205,2210,2205,6096
20250107,120900,5998976105,2210,2205,2210,2205,5175
20250107,120800,5987562025,2205,2195,2205,2195,781
20250107,120700,5985847065,2200,2200,2210,2200,9102
20250107,120600,5965786130,2200,2200,2200,2195,2630
20250107,120500,5960001985,2200,2190,2200,2190,2666
20250107,120400,5954150320,2195,2195,2195,2195,69
20250107,120300,5953998865,2195,2195,2195,2195,541
20250107,120200,5952811370,2195,2195,2195,2195,1404
20250107,120100,5949729590,2195,2195,2195,2190,1096
20250107,120000,5947326605,2190,2190,2195,2190,928
20250107,115900,5945294235,2190,2190,2190,2190,1319
20250107,115800,5942405625,2190,2190,2190,2190,316
20250107,115700,5941713585,2185,2185,2185,2185,100
20250107,115600,5941495085,2180,2185,2185,2180,4977
20250107,115500,5930621390,2185,2180,2185,2180,195
20250107,115400,5930195425,2185,2180,2185,2180,375
20250107,115300,5929377920,2180,2180,2180,2180,464
20250107,115200,5928366400,2180,2175,2180,2175,428
20250107,115100,5927435475,2180,2180,2185,2180,532
20250107,115000,5926275700,2180,2180,2180,2180,517
20250107,114900,5925148640,2180,2185,2185,2175,759
20250107,114800,5923496045,2175,2185,2185,2175,5267
20250107,114700,5912019020,2185,2175,2185,2175,1197
20250107,114600,5909408640,2180,2175,2180,2175,4862
20250107,114500,5898809715,2175,2175,2180,2170,5871
20250107,114400,5886040300,2170,2175,2175,2170,139
20250107,114300,5885738660,2175,2170,2175,2170,1628
20250107,114200,5882204740,2170,2175,2175,2170,1909
20250107,114100,5878055470,2175,2170,2175,2170,2304
20250107,114000,5873049210,2170,2175,2175,2170,2431
20250107,113900,5867762485,2175,2175,2175,2175,8410
20250107,113800,5849470735,2175,2180,2180,2175,575
20250107,113700,5848217445,2175,2175,2175,2175,1110
20250107,113600,5845803195,2175,2170,2175,2170,590
20250107,113500,5844519990,2170,2175,2175,2170,1752
20250107,113400,5840709890,2175,2175,2180,2175,196
20250107,113300,5840283580,2175,2175,2175,2175,5086
20250107,113200,5829221530,2180,2180,2180,2180,4247
20250107,113100,5819963070,2185,2185,2185,2185,0
20250107,113000,5819963070,2185,2185,2185,2180,622
20250107,112900,5818604155,2185,2180,2185,2180,813
20250107,112800,5816829895,2185,2180,2185,2180,538
20250107,112700,5815657020,2180,2185,2185,2180,534
20250107,112600,5814492830,2185,2185,2185,2180,890
20250107,112500,5812551780,2185,2185,2185,2175,1241
20250107,112400,5809851895,2190,2185,2190,2170,18807
20250107,112300,5768928515,2185,2180,2185,2180,1006
20250107,112200,5766735185,2185,2185,2185,2185,3040
20250107,112100,5760092785,2185,2190,2190,2175,2651
20250107,112000,5754319930,2190,2180,2190,2175,6761
20250107,111900,5739607875,2180,2170,2180,2170,3857
20250107,111800,5731228330,2175,2175,2175,2170,13841
20250107,111700,5701129175,2175,2175,2175,2175,5228
20250107,111600,5689758275,2175,2175,2180,2175,7177
20250107,111500,5674140060,2175,2180,2180,2175,3977
20250107,111400,5665488830,2175,2175,2180,2175,8177
20250107,111300,5647702490,2175,2175,2180,2175,697
20250107,111200,5646185155,2180,2180,2190,2175,17912
20250107,111100,5607152400,2180,2190,2190,2180,2273
20250107,111000,5602189385,2195,2195,2195,2195,541
20250107,110900,5601001890,2195,2200,2200,2195,1557
20250107,110800,5597581605,2195,2190,2200,2190,4374
20250107,110700,5587978200,2195,2195,2195,2190,2330
20250107,110600,5582871350,2195,2190,2195,2190,612
20250107,110500,5581531015,2190,2190,2195,2190,688
20250107,110400,5580023850,2190,2180,2190,2180,9189
20250107,110300,5559987555,2180,2185,2185,2180,823
20250107,110200,5558193305,2185,2180,2185,2180,3026
20250107,110100,5551593345,2180,2185,2185,2180,1910
20250107,110000,5547421390,2185,2185,2185,2185,3006
20250107,105900,5540853280,2185,2190,2190,2185,4203
20250107,105800,5531667000,2195,2185,2195,2185,3904
20250107,105700,5523131470,2185,2195,2195,2185,11324
20250107,105600,5498378685,2195,2195,2195,2190,341
20250107,105500,5497630465,2190,2190,2190,2190,2607
20250107,105400,5491921135,2190,2185,2190,2185,1290
20250107,105300,5489102265,2185,2190,2190,2185,8548
20250107,105200,5470398825,2190,2190,2190,2185,6715
20250107,105100,5455696905,2185,2190,2190,2185,1011
20250107,105000,5453483105,2190,2190,2195,2190,15514
20250107,104900,5419507195,2190,2195,2195,2190,685
20250107,104800,5418006910,2195,2190,2200,2190,136
20250107,104700,5417708850,2190,2190,2190,2190,8208
20250107,104600,5399733330,2195,2200,2200,2190,8230
20250107,104500,5381656700,2200,2195,2200,2195,11287
20250107,104400,5356876595,2195,2200,2200,2195,259
20250107,104300,5356307590,2205,2200,2205,2195,1474
20250107,104200,5353071145,2205,2200,2205,2200,270
20250107,104100,5352475895,2205,2195,2205,2195,7530
20250107,104000,5335940225,2195,2200,2200,2195,6181
20250107,103900,5322357895,2200,2200,2205,2200,2942
20250107,103800,5315885490,2200,2200,2205,2200,2465
20250107,103700,5310458745,2200,2205,2205,2200,2904
20250107,103600,5304067035,2210,2210,2210,2205,7451
20250107,103500,5287623855,2215,2215,2215,2215,12
20250107,103400,5287597275,2210,2210,2210,2200,3823
20250107,103300,5279168660,2215,2200,2215,2200,10846
20250107,103200,5255242850,2200,2200,2205,2200,2617
20250107,103100,5249484950,2200,2210,2210,2200,6922
20250107,103000,5234234750,2205,2205,2205,2205,2176
20250107,102900,5229436670,2205,2205,2210,2205,3222
20250107,102800,5222332155,2205,2210,2210,2205,5727
20250107,102700,5209703990,2205,2210,2210,2205,584
20250107,102600,5208413755,2210,2205,2210,2205,4181
20250107,102500,5199174860,2205,2210,2215,2205,9063
20250107,102400,5179185125,2210,2215,2215,2210,1003
20250107,102300,5176965340,2215,2215,2220,2215,6217
20250107,102200,5163194600,2210,2225,2225,2210,1268
20250107,102100,5160390750,2225,2225,2225,2215,5932
20250107,102000,5147228730,2220,2220,2220,2215,3305
20250107,101900,5139891635,2220,2225,2225,2215,4878
20250107,101800,5129058605,2225,2220,2225,2220,1557
20250107,101700,5125597750,2220,2220,2235,2220,8751
20250107,101600,5106130040,2215,2210,2215,2200,12592
20250107,101500,5078285260,2210,2210,2210,2205,1280
20250107,101400,5075460650,2210,2205,2210,2200,1527
20250107,101300,5072092995,2205,2195,2205,2195,1491
20250107,101200,5068814065,2195,2190,2195,2185,4638
20250107,101100,5058657865,2190,2190,2205,2180,20821
20250107,101000,5013041835,2185,2190,2195,2185,20362
20250107,100900,4968456250,2190,2205,2205,2190,38919
20250107,100800,4882830650,2205,2205,2215,2200,9654
20250107,100700,4861559895,2205,2205,2215,2205,10825
20250107,100600,4837675770,2205,2215,2215,2205,23341
20250107,100500,4786090540,2215,2225,2225,2215,9714
20250107,100400,4764565420,2230,2230,2230,2220,34939
20250107,100300,4686855165,2235,2230,2235,2225,4564
20250107,100200,4676681620,2230,2225,2230,2225,8470
20250107,100100,4657835180,2225,2230,2235,2225,7200
20250107,100000,4641792560,2230,2235,2235,2230,5889
20250107,095900,4628639060,2235,2235,2240,2235,2978
20250107,095800,4621983205,2235,2235,2235,2225,23351
20250107,095700,4569920640,2230,2240,2240,2230,1832
20250107,095600,4565823705,2240,2235,2240,2235,3187
20250107,095500,4558695090,2240,2235,2240,2230,1348
20250107,095400,4555682475,2235,2235,2240,2230,9126
20250107,095300,4535286360,2235,2235,2235,2230,4938
20250107,095200,4524266170,2230,2240,2240,2230,7504
20250107,095100,4507523240,2240,2245,2245,2230,6795
20250107,095000,4492360380,2230,2225,2245,2225,4810
20250107,094900,4481636585,2245,2240,2245,2225,23674
20250107,094800,4428809840,2240,2240,2245,2230,25889
20250107,094700,4371045680,2240,2255,2255,2235,20467
20250107,094600,4325226755,2250,2245,2255,2240,5076
20250107,094500,4313826675,2245,2255,2255,2240,6112
20250107,094400,4300124315,2255,2240,2255,2240,13644
20250107,094300,4269470260,2240,2245,2250,2240,10201
20250107,094200,4246613255,2245,2260,2265,2240,38279
20250107,094100,4160450965,2265,2260,2270,2255,12528
20250107,094000,4132118665,2270,2260,2270,2255,26030
20250107,093900,4073286420,2255,2265,2270,2255,44441
20250107,093800,3972942435,2260,2285,2290,2255,23088
20250107,093700,3920616710,2285,2305,2305,2285,35334
20250107,093600,3839458915,2300,2300,2305,2285,62987
20250107,093500,3694730075,2295,2290,2300,2290,41024
20250107,093400,3600639145,2290,2280,2295,2255,108796
20250107,093300,3352253335,2280,2270,2295,2265,94237
20250107,093200,3137289795,2270,2245,2275,2235,56079
20250107,093100,3010877440,2245,2245,2245,2235,7295
20250107,093000,2994529990,2245,2250,2265,2245,20079
20250107,092900,2949227495,2260,2240,2260,2240,36578
20250107,092800,2866837755,2240,2235,2245,2225,6499
20250107,092700,2852311790,2235,2215,2235,2210,11724
20250107,092600,2826231870,2220,2215,2220,2210,3217
20250107,092500,2819107320,2210,2200,2215,2200,6096
20250107,092400,2805655005,2210,2200,2215,2195,9644
20250107,092300,2784419275,2200,2215,2220,2190,33640
20250107,092200,2710516465,2220,2225,2225,2190,51535
20250107,092100,2597165980,2250,2235,2250,2200,37993
20250107,092000,2512797365,2225,2235,2235,2225,15603
20250107,091900,2477986165,2235,2240,2255,2220,51858
20250107,091800,2362125545,2240,2245,2255,2225,50574
20250107,091700,2249030300,2245,2240,2260,2230,37860
20250107,091600,2164214095,2235,2265,2265,2235,28292
20250107,091500,2100464025,2260,2260,2270,2220,64156
20250107,091400,1956105795,2270,2280,2290,2255,138587
20250107,091300,1640637455,2280,2255,2290,2250,120578
20250107,091200,1366757285,2250,2240,2260,2230,87764
20250107,091100,1169815115,2240,2190,2245,2190,57131
20250107,091000,1043035525,2190,2195,2195,2185,7568
20250107,090900,1026464295,2195,2195,2205,2190,16880
20250107,090800,989429685,2195,2180,2220,2180,28995
20250107,090700,925851710,2185,2195,2210,2185,41638
20250107,090600,834500040,2200,2180,2200,2180,14681
20250107,090500,802254240,2165,2200,2200,2165,42217
20250107,090400,709873700,2200,2165,2200,2150,47784
20250107,090300,605242785,2165,2165,2180,2155,16264
20250107,090200,570073720,2160,2145,2220,2135,60585
20250107,090100,438499130,2160,2135,2180,2110,94992
20250107,090000,236211740,2115,2180,2180,2110,102472