stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250110,190500,7803078750,2295,2295,2295,2295,29303
20250110,190400,7803078750,2295,2295,2295,2295,0
20250110,190300,7803078750,2295,2295,2295,2295,0
20250110,190200,7803078750,2295,2295,2295,2295,0
20250110,190100,7803078750,2295,2295,2295,2295,0
20250110,190000,7803078750,2295,2295,2295,2295,0
20250110,185900,7803078750,2295,2295,2295,2295,0
20250110,185800,7803078750,2295,2295,2295,2295,0
20250110,185700,7803078750,2295,2295,2295,2295,0
20250110,185600,7803078750,2295,2295,2295,2295,0
20250110,185500,7803078750,2295,2295,2295,2295,0
20250110,185400,7803078750,2295,2295,2295,2295,0
20250110,185300,7803078750,2295,2295,2295,2295,0
20250110,185200,7803078750,2295,2295,2295,2295,0
20250110,185100,7803078750,2295,2295,2295,2295,0
20250110,185000,7803078750,2295,2295,2295,2295,0
20250110,184900,7803078750,2295,2295,2295,2295,0
20250110,184800,7803078750,2295,2295,2295,2295,0
20250110,184700,7803078750,2295,2295,2295,2295,0
20250110,184600,7803078750,2295,2295,2295,2295,0
20250110,184500,7803078750,2295,2295,2295,2295,0
20250110,184400,7803078750,2295,2295,2295,2295,0
20250110,184300,7803078750,2295,2295,2295,2295,0
20250110,184200,7803078750,2295,2295,2295,2295,0
20250110,184100,7803078750,2295,2295,2295,2295,0
20250110,184000,7803078750,2295,2295,2295,2295,0
20250110,183900,7803078750,2295,2295,2295,2295,0
20250110,183800,7803078750,2295,2295,2295,2295,0
20250110,183700,7803078750,2295,2295,2295,2295,0
20250110,183600,7803078750,2295,2295,2295,2295,0
20250110,183500,7803078750,2295,2295,2295,2295,29303
20250110,183400,7803078750,2295,2295,2295,2295,0
20250110,183300,7803078750,2295,2295,2295,2295,0
20250110,183200,7803078750,2295,2295,2295,2295,0
20250110,183100,7803078750,2295,2295,2295,2295,0
20250110,183000,7803078750,2295,2295,2295,2295,0
20250110,182900,7803078750,2295,2295,2295,2295,0
20250110,182800,7803078750,2295,2295,2295,2295,0
20250110,182700,7803078750,2295,2295,2295,2295,0
20250110,182600,7803078750,2295,2295,2295,2295,0
20250110,182500,7803078750,2295,2295,2295,2295,0
20250110,182400,7803078750,2295,2295,2295,2295,0
20250110,182300,7803078750,2295,2295,2295,2295,0
20250110,182200,7803078750,2295,2295,2295,2295,0
20250110,182100,7803078750,2295,2295,2295,2295,0
20250110,182000,7803078750,2295,2295,2295,2295,0
20250110,181900,7803078750,2295,2295,2295,2295,0
20250110,181800,7803078750,2295,2295,2295,2295,0
20250110,181700,7803078750,2295,2295,2295,2295,0
20250110,181600,7803078750,2295,2295,2295,2295,0
20250110,181500,7803078750,2295,2295,2295,2295,0
20250110,181400,7803078750,2295,2295,2295,2295,0
20250110,181300,7803078750,2295,2295,2295,2295,0
20250110,181200,7803078750,2295,2295,2295,2295,0
20250110,181100,7803078750,2295,2295,2295,2295,0
20250110,181000,7803078750,2295,2295,2295,2295,0
20250110,180900,7803078750,2295,2295,2295,2295,0
20250110,180800,7803078750,2295,2295,2295,2295,0
20250110,180700,7803078750,2295,2295,2295,2295,0
20250110,180600,7803078750,2295,2295,2295,2295,0
20250110,180500,7803078750,2295,2295,2295,2295,29303
20250110,180400,7803078750,2295,2295,2295,2295,0
20250110,180300,7803078750,2295,2295,2295,2295,0
20250110,180200,7803078750,2295,2295,2295,2295,0
20250110,180100,7803078750,2295,2295,2295,2295,0
20250110,180000,7803078750,2295,2295,2295,2295,0
20250110,175900,7803078750,2295,2295,2295,2295,0
20250110,175800,7803078750,2295,2295,2295,2295,0
20250110,175700,7803078750,2295,2295,2295,2295,0
20250110,175600,7803078750,2295,2295,2295,2295,0
20250110,175500,7803078750,2295,2295,2295,2295,0
20250110,175400,7803078750,2295,2295,2295,2295,0
20250110,175300,7803078750,2295,2295,2295,2295,0
20250110,175200,7803078750,2295,2295,2295,2295,0
20250110,175100,7803078750,2295,2295,2295,2295,0
20250110,175000,7803078750,2295,2295,2295,2295,0
20250110,174900,7803078750,2295,2295,2295,2295,0
20250110,174800,7803078750,2295,2295,2295,2295,0
20250110,174700,7803078750,2295,2295,2295,2295,0
20250110,174600,7803078750,2295,2295,2295,2295,0
20250110,174500,7803078750,2295,2295,2295,2295,0
20250110,174400,7803078750,2295,2295,2295,2295,0
20250110,174300,7803078750,2295,2295,2295,2295,0
20250110,174200,7803078750,2295,2295,2295,2295,0
20250110,174100,7803078750,2295,2295,2295,2295,0
20250110,174000,7803078750,2295,2295,2295,2295,0
20250110,173900,7803078750,2295,2295,2295,2295,0
20250110,173800,7803078750,2295,2295,2295,2295,0
20250110,173700,7803078750,2295,2295,2295,2295,0
20250110,173600,7803078750,2295,2295,2295,2295,0
20250110,173500,7803078750,2295,2295,2295,2295,29303
20250110,173400,7803078750,2295,2295,2295,2295,0
20250110,173300,7803078750,2295,2295,2295,2295,0
20250110,173200,7803078750,2295,2295,2295,2295,0
20250110,173100,7803078750,2295,2295,2295,2295,0
20250110,173000,7803078750,2295,2295,2295,2295,0
20250110,172900,7803078750,2295,2295,2295,2295,0
20250110,172800,7803078750,2295,2295,2295,2295,0
20250110,172700,7803078750,2295,2295,2295,2295,0
20250110,172600,7803078750,2295,2295,2295,2295,0
20250110,172500,7803078750,2295,2295,2295,2295,0
20250110,172400,7803078750,2295,2295,2295,2295,0
20250110,172300,7803078750,2295,2295,2295,2295,0
20250110,172200,7803078750,2295,2295,2295,2295,0
20250110,172100,7803078750,2295,2295,2295,2295,0
20250110,172000,7803078750,2295,2295,2295,2295,0
20250110,171900,7803078750,2295,2295,2295,2295,0
20250110,171800,7803078750,2295,2295,2295,2295,0
20250110,171700,7803078750,2295,2295,2295,2295,0
20250110,171600,7803078750,2295,2295,2295,2295,0
20250110,171500,7803078750,2295,2295,2295,2295,0
20250110,171400,7803078750,2295,2295,2295,2295,0
20250110,171300,7803078750,2295,2295,2295,2295,0
20250110,171200,7803078750,2295,2295,2295,2295,0
20250110,171100,7803078750,2295,2295,2295,2295,0
20250110,171000,7803078750,2295,2295,2295,2295,0
20250110,170900,7803078750,2295,2295,2295,2295,0
20250110,170800,7803078750,2295,2295,2295,2295,0
20250110,170700,7803078750,2295,2295,2295,2295,0
20250110,170600,7803078750,2295,2295,2295,2295,0
20250110,170500,7803078750,2295,2295,2295,2295,29303
20250110,170400,7803078750,2295,2295,2295,2295,0
20250110,170300,7803078750,2295,2295,2295,2295,0
20250110,170200,7803078750,2295,2295,2295,2295,0
20250110,170100,7803078750,2295,2295,2295,2295,0
20250110,170000,7803078750,2295,2295,2295,2295,0
20250110,165900,7803078750,2295,2295,2295,2295,0
20250110,165800,7803078750,2295,2295,2295,2295,0
20250110,165700,7803078750,2295,2295,2295,2295,0
20250110,165600,7803078750,2295,2295,2295,2295,0
20250110,165500,7803078750,2295,2295,2295,2295,0
20250110,165400,7803078750,2295,2295,2295,2295,0
20250110,165300,7803078750,2295,2295,2295,2295,0
20250110,165200,7803078750,2295,2295,2295,2295,0
20250110,165100,7803078750,2295,2295,2295,2295,0
20250110,165000,7803078750,2295,2295,2295,2295,0
20250110,164900,7803078750,2295,2295,2295,2295,0
20250110,164800,7803078750,2295,2295,2295,2295,0
20250110,164700,7803078750,2295,2295,2295,2295,0
20250110,164600,7803078750,2295,2295,2295,2295,0
20250110,164500,7803078750,2295,2295,2295,2295,0
20250110,164400,7803078750,2295,2295,2295,2295,0
20250110,164300,7803078750,2295,2295,2295,2295,0
20250110,164200,7803078750,2295,2295,2295,2295,0
20250110,164100,7803078750,2295,2295,2295,2295,0
20250110,164000,7803078750,2295,2295,2295,2295,0
20250110,163900,7803078750,2295,2295,2295,2295,0
20250110,163800,7803078750,2295,2295,2295,2295,0
20250110,163700,7803078750,2295,2295,2295,2295,0
20250110,163600,7803078750,2295,2295,2295,2295,0
20250110,163500,7803078750,2295,2295,2295,2295,29303
20250110,163400,7803078750,2295,2295,2295,2295,0
20250110,163300,7803078750,2295,2295,2295,2295,0
20250110,163200,7803078750,2295,2295,2295,2295,0
20250110,163100,7803078750,2295,2295,2295,2295,0
20250110,163000,7803078750,2295,2295,2295,2295,0
20250110,162900,7803078750,2295,2295,2295,2295,0
20250110,162800,7803078750,2295,2295,2295,2295,0
20250110,162700,7803078750,2295,2295,2295,2295,0
20250110,162600,7803078750,2295,2295,2295,2295,0
20250110,162500,7803078750,2295,2295,2295,2295,0
20250110,162400,7803078750,2295,2295,2295,2295,0
20250110,162300,7803078750,2295,2295,2295,2295,0
20250110,162200,7803078750,2295,2295,2295,2295,0
20250110,162100,7803078750,2295,2295,2295,2295,0
20250110,162000,7803078750,2295,2295,2295,2295,0
20250110,161900,7803078750,2295,2295,2295,2295,0
20250110,161800,7803078750,2295,2295,2295,2295,0
20250110,161700,7803078750,2295,2295,2295,2295,0
20250110,161600,7803078750,2295,2295,2295,2295,0
20250110,161500,7803078750,2295,2295,2295,2295,0
20250110,161400,7803078750,2295,2295,2295,2295,0
20250110,161300,7803078750,2295,2295,2295,2295,0
20250110,161200,7803078750,2295,2295,2295,2295,0
20250110,161100,7803078750,2295,2295,2295,2295,0
20250110,161000,7803078750,2295,2295,2295,2295,0
20250110,160900,7803078750,2295,2295,2295,2295,0
20250110,160800,7803078750,2295,2295,2295,2295,0
20250110,160700,7803078750,2295,2295,2295,2295,0
20250110,160600,7803078750,2295,2295,2295,2295,0
20250110,160500,7803078750,2295,2295,2295,2295,29303
20250110,160400,7803078750,2295,2295,2295,2295,0
20250110,160300,7803078750,2295,2295,2295,2295,0
20250110,160200,7803078750,2295,2295,2295,2295,0
20250110,160100,7803078750,2295,2295,2295,2295,0
20250110,160000,7803078750,2295,2295,2295,2295,0
20250110,155900,7803078750,2295,2295,2295,2295,0
20250110,155800,7803078750,2295,2295,2295,2295,0
20250110,155700,7803078750,2295,2295,2295,2295,0
20250110,155600,7803078750,2295,2295,2295,2295,0
20250110,155500,7803078750,2295,2295,2295,2295,0
20250110,155400,7803078750,2295,2295,2295,2295,0
20250110,155300,7803078750,2295,2295,2295,2295,0
20250110,155200,7803078750,2295,2295,2295,2295,0
20250110,155100,7803078750,2295,2295,2295,2295,0
20250110,155000,7803078750,2295,2295,2295,2295,0
20250110,154900,7803078750,2295,2295,2295,2295,0
20250110,154800,7803078750,2295,2295,2295,2295,0
20250110,154700,7803078750,2295,2295,2295,2295,0
20250110,154600,7803078750,2295,2295,2295,2295,0
20250110,154500,7803078750,2295,2295,2295,2295,0
20250110,154400,7803078750,2295,2295,2295,2295,0
20250110,154300,7803078750,2295,2295,2295,2295,0
20250110,154200,7803078750,2295,2295,2295,2295,0
20250110,154100,7803078750,2295,2295,2295,2295,0
20250110,154000,7803078750,2295,2295,2295,2295,0
20250110,153900,7803078750,2295,2295,2295,2295,0
20250110,153800,7803078750,2295,2295,2295,2295,0
20250110,153700,7803078750,2295,2295,2295,2295,0
20250110,153600,7803078750,2295,2295,2295,2295,0
20250110,153500,7803078750,2295,2295,2295,2295,29303
20250110,153400,7803078750,2295,2295,2295,2295,0
20250110,153300,7803078750,2295,2295,2295,2295,0
20250110,153200,7803078750,2295,2295,2295,2295,0
20250110,153100,7803078750,2295,2295,2295,2295,0
20250110,153000,7803078750,2295,2295,2295,2295,29303
20250110,152900,7735828365,2280,2280,2280,2280,0
20250110,152800,7735828365,2280,2280,2280,2280,0
20250110,152700,7735828365,2280,2280,2280,2280,0
20250110,152600,7735828365,2280,2280,2280,2280,0
20250110,152500,7735828365,2280,2280,2280,2280,0
20250110,152400,7735828365,2280,2280,2280,2280,0
20250110,152300,7735828365,2280,2280,2280,2280,0
20250110,152200,7735828365,2280,2280,2280,2280,0
20250110,152100,7735828365,2280,2280,2280,2280,0
20250110,152000,7735828365,2280,2280,2280,2280,0
20250110,151900,7735828365,2280,2280,2285,2275,6849
20250110,151800,7720215165,2280,2275,2280,2275,12328
20250110,151700,7692117000,2275,2270,2285,2270,491
20250110,151600,7691000885,2270,2295,2300,2270,27455
20250110,151500,7628125820,2295,2280,2295,2280,15898
20250110,151400,7591731415,2275,2280,2290,2270,7948
20250110,151300,7573634645,2290,2285,2290,2280,4189
20250110,151200,7564074620,2285,2275,2285,2275,12157
20250110,151100,7536401715,2275,2275,2285,2275,5192
20250110,151000,7524552670,2275,2285,2285,2275,89
20250110,150900,7524349325,2275,2280,2280,2275,6648
20250110,150800,7509217880,2280,2275,2280,2275,463
20250110,150700,7508164000,2275,2275,2280,2270,3221
20250110,150600,7500851225,2270,2275,2275,2270,10626
20250110,150500,7476721305,2280,2275,2280,2275,8777
20250110,150400,7456751215,2275,2285,2285,2275,36053
20250110,150300,7374438740,2290,2290,2295,2285,3210
20250110,150200,7367095365,2290,2295,2295,2285,4679
20250110,150100,7356389050,2290,2295,2295,2290,1022
20250110,150000,7354047275,2295,2290,2295,2290,2967
20250110,145900,7347245670,2285,2290,2290,2285,6790
20250110,145800,7331703230,2290,2295,2295,2290,1207
20250110,145700,7328937015,2295,2295,2295,2290,5791
20250110,145600,7315674865,2295,2290,2295,2285,1072
20250110,145500,7313219220,2290,2290,2290,2290,2172
20250110,145400,7308245340,2290,2285,2290,2285,1868
20250110,145300,7303970540,2285,2290,2290,2285,1831
20250110,145200,7299780550,2290,2295,2295,2285,1391
20250110,145100,7296600985,2295,2280,2300,2280,1386
20250110,145000,7293418975,2280,2295,2295,2280,21047
20250110,144900,7245352580,2300,2300,2300,2290,7823
20250110,144800,7227419805,2300,2295,2300,2290,5161
20250110,144700,7215586090,2300,2295,2300,2290,12252
20250110,144600,7187480325,2295,2295,2300,2290,6171
20250110,144500,7173290955,2300,2300,2300,2290,10867
20250110,144400,7148376480,2295,2300,2300,2295,10667
20250110,144300,7123878875,2300,2305,2305,2300,3535
20250110,144200,7115743420,2305,2300,2305,2300,7193
20250110,144100,7099167015,2305,2300,2305,2300,4780
20250110,144000,7088156515,2300,2300,2305,2295,6276
20250110,143900,7073718055,2295,2300,2300,2295,7204
20250110,143800,7057166025,2300,2300,2305,2300,5279
20250110,143700,7045019325,2300,2305,2305,2295,3013
20250110,143600,7038090405,2300,2295,2300,2295,32081
20250110,143500,6964323405,2295,2300,2300,2290,5482
20250110,143400,6951735770,2300,2300,2310,2300,9716
20250110,143300,6929368910,2305,2305,2305,2300,3508
20250110,143200,6921292350,2300,2300,2305,2300,6011
20250110,143100,6907464670,2300,2300,2300,2300,2396
20250110,143000,6901953870,2305,2310,2315,2295,51249
20250110,142900,6784156415,2310,2300,2310,2295,25942
20250110,142800,6724461740,2300,2300,2300,2295,1417
20250110,142700,6721206700,2300,2295,2300,2295,3845
20250110,142600,6712370145,2295,2280,2295,2280,20548
20250110,142500,6665311620,2285,2285,2285,2285,2071
20250110,142400,6660579385,2285,2285,2285,2280,506
20250110,142300,6659425175,2290,2285,2290,2285,2117
20250110,142200,6654587680,2285,2280,2285,2280,2450
20250110,142100,6649001650,2285,2290,2290,2285,2083
20250110,142000,6644239415,2285,2275,2285,2275,17875
20250110,141900,6603477750,2275,2275,2280,2265,3572
20250110,141800,6595367975,2275,2275,2275,2275,0
20250110,141700,6595367975,2275,2275,2280,2270,2041
20250110,141600,6590724350,2270,2265,2270,2265,7193
20250110,141500,6574407280,2270,2265,2270,2265,64
20250110,141400,6574262245,2265,2265,2265,2265,1479
20250110,141300,6570912310,2270,2270,2270,2270,0
20250110,141200,6570912310,2270,2265,2270,2260,21081
20250110,141100,6523066340,2260,2265,2265,2260,3244
20250110,141000,6515722770,2270,2265,2270,2265,1356
20250110,140900,6512645900,2265,2270,2270,2265,4308
20250110,140800,6502883280,2265,2265,2265,2265,1121
20250110,140700,6500344215,2270,2270,2270,2265,3571
20250110,140600,6492242070,2275,2275,2275,2275,5
20250110,140500,6492230695,2275,2265,2275,2265,4422
20250110,140400,6482193250,2260,2260,2260,2260,1610
20250110,140300,6478554650,2260,2260,2260,2260,8
20250110,140200,6478536570,2270,2265,2270,2260,6504
20250110,140100,6463817925,2265,2270,2270,2265,199
20250110,140000,6463366695,2270,2265,2270,2265,9200
20250110,135900,6442490740,2265,2270,2270,2265,3462
20250110,135800,6434641190,2270,2270,2270,2270,631
20250110,135700,6433208820,2270,2270,2270,2270,3826
20250110,135600,6424523800,2270,2270,2270,2270,1470
20250110,135500,6421186900,2270,2265,2270,2265,70
20250110,135400,6421028250,2270,2270,2270,2265,693
20250110,135300,6419458205,2270,2270,2270,2270,2278
20250110,135200,6414287145,2270,2270,2270,2265,1251
20250110,135100,6411447475,2270,2270,2270,2270,964
20250110,135000,6409259195,2270,2270,2275,2270,13
20250110,134900,6409229670,2270,2275,2275,2270,489
20250110,134800,6408118580,2275,2275,2275,2275,118
20250110,134700,6407850130,2275,2275,2275,2275,220
20250110,134600,6407349630,2275,2275,2280,2275,4176
20250110,134500,6397849225,2280,2280,2280,2280,0
20250110,134400,6397849225,2280,2275,2280,2275,95
20250110,134300,6397632950,2270,2270,2270,2270,71
20250110,134200,6397471780,2270,2270,2270,2270,198
20250110,134100,6397022320,2265,2275,2275,2265,2096
20250110,134000,6392267590,2280,2280,2280,2280,3
20250110,133900,6392260750,2275,2275,2275,2275,5
20250110,133800,6392249375,2280,2280,2280,2280,101
20250110,133700,6392019095,2275,2265,2275,2265,5008
20250110,133600,6380627005,2265,2265,2265,2265,44
20250110,133500,6380527345,2265,2265,2270,2265,7990
20250110,133400,6362418495,2260,2260,2260,2260,1230
20250110,133300,6359638695,2260,2255,2260,2255,461
20250110,133200,6358597140,2255,2260,2260,2255,5600
20250110,133100,6345951810,2260,2260,2265,2260,524
20250110,133000,6344767320,2265,2265,2265,2260,4180
20250110,132900,6335302120,2265,2260,2265,2260,1412
20250110,132800,6332105405,2260,2265,2265,2260,322
20250110,132700,6331376225,2265,2265,2265,2265,1
20250110,132600,6331373960,2260,2260,2265,2260,727
20250110,132500,6329727580,2260,2260,2260,2260,1004
20250110,132400,6327458540,2255,2255,2255,2250,1167
20250110,132300,6324828285,2255,2250,2255,2250,1558
20250110,132200,6321317765,2250,2250,2250,2250,50
20250110,132100,6321205265,2250,2255,2255,2250,1782
20250110,132000,6317187715,2255,2255,2255,2255,30
20250110,131900,6317120065,2265,2265,2265,2265,0
20250110,131800,6317120065,2265,2255,2265,2250,21
20250110,131700,6317072570,2250,2255,2260,2250,3000
20250110,131600,6310314070,2255,2255,2255,2255,643
20250110,131500,6308864105,2255,2260,2265,2255,986
20250110,131400,6306640060,2260,2255,2260,2255,1894
20250110,131300,6302364620,2255,2260,2265,2255,2318
20250110,131200,6297129930,2265,2265,2265,2255,666
20250110,131100,6295627840,2265,2260,2265,2255,3239
20250110,131000,6288317095,2260,2260,2260,2260,1000
20250110,130900,6286057095,2260,2260,2260,2255,2032
20250110,130800,6281473315,2260,2260,2260,2260,374
20250110,130700,6280628075,2265,2260,2265,2260,381
20250110,130600,6279767010,2260,2265,2265,2260,5
20250110,130500,6279755690,2265,2270,2270,2265,1880
20250110,130400,6275492490,2270,2265,2270,2265,1618
20250110,130300,6271822460,2265,2270,2270,2265,4760
20250110,130200,6261039535,2270,2270,2270,2270,1101
20250110,130100,6258540265,2255,2260,2260,2255,2245
20250110,130000,6253477440,2255,2260,2260,2255,4000
20250110,125900,6244456435,2255,2260,2260,2255,13223
20250110,125800,6214638170,2260,2260,2260,2260,1807
20250110,125700,6210554350,2270,2270,2270,2270,1
20250110,125600,6210552080,2255,2255,2255,2255,0
20250110,125500,6210552080,2255,2270,2270,2255,6181
20250110,125400,6196601555,2270,2275,2275,2260,364
20250110,125300,6195775630,2275,2275,2275,2275,3
20250110,125200,6195768805,2260,2260,2260,2260,1869
20250110,125100,6191544865,2255,2275,2275,2255,1100
20250110,125000,6189062365,2255,2260,2260,2255,3639
20250110,124900,6180847210,2260,2260,2260,2260,1906
20250110,124800,6176539650,2260,2260,2260,2260,6986
20250110,124700,6160751290,2260,2265,2265,2260,3528
20250110,124600,6152772725,2280,2270,2280,2265,4949
20250110,124500,6141526280,2280,2270,2280,2270,606
20250110,124400,6140145100,2280,2285,2285,2280,3788
20250110,124300,6131492120,2285,2275,2290,2275,4466
20250110,124200,6121291975,2275,2265,2275,2265,445
20250110,124100,6120284040,2265,2280,2280,2265,2637
20250110,124000,6114307455,2280,2265,2280,2265,1102
20250110,123900,6111811395,2265,2270,2270,2265,4492
20250110,123800,6101620200,2275,2270,2275,2270,17676
20250110,123700,6061416280,2270,2275,2275,2270,20
20250110,123600,6061370805,2275,2280,2280,2275,735
20250110,123500,6059698030,2285,2270,2285,2270,3569
20250110,123400,6051596370,2275,2285,2285,2275,9769
20250110,123300,6029354225,2285,2290,2290,2285,1841
20250110,123200,6025147405,2290,2285,2290,2285,1011
20250110,123100,6022832220,2280,2285,2285,2280,1813
20250110,123000,6018691895,2285,2285,2290,2285,519
20250110,122900,6017505970,2280,2285,2285,2280,1193
20250110,122800,6014780000,2285,2285,2285,2285,1696
20250110,122700,6010904640,2285,2290,2290,2285,2472
20250110,122600,6005253565,2290,2290,2290,2290,1517
20250110,122500,6001779635,2290,2295,2295,2285,3439
20250110,122400,5993906665,2285,2305,2305,2285,4798
20250110,122300,5982908890,2305,2300,2310,2300,15388
20250110,122200,5947488200,2300,2290,2300,2285,10535
20250110,122100,5923310465,2290,2295,2295,2290,9801
20250110,122000,5900866060,2295,2285,2295,2285,10364
20250110,121900,5877164915,2280,2270,2280,2270,5706
20250110,121800,5864174750,2270,2270,2275,2270,4453
20250110,121700,5854063355,2265,2265,2265,2265,202
20250110,121600,5853605825,2270,2270,2270,2265,106
20250110,121500,5853365705,2270,2265,2270,2265,362
20250110,121400,5852544065,2265,2270,2270,2265,501
20250110,121300,5851409295,2265,2275,2275,2265,876
20250110,121200,5849421920,2275,2275,2275,2275,18
20250110,121100,5849380970,2270,2270,2275,2255,7948
20250110,121000,5831387485,2280,2275,2280,2275,5014
20250110,120900,5819980625,2280,2280,2280,2280,6
20250110,120800,5819966945,2280,2280,2280,2275,38
20250110,120700,5819880320,2280,2270,2280,2270,1661
20250110,120600,5816109810,2275,2270,2275,2270,3326
20250110,120500,5808551250,2275,2275,2275,2275,448
20250110,120400,5807532050,2275,2275,2275,2270,5107
20250110,120300,5795937585,2275,2275,2275,2270,43
20250110,120200,5795839875,2275,2275,2275,2275,155
20250110,120100,5795487250,2275,2270,2275,2270,176
20250110,120000,5795087715,2275,2275,2275,2275,1
20250110,115900,5795085440,2270,2270,2270,2270,1018
20250110,115800,5792774580,2275,2280,2280,2275,3465
20250110,115700,5784880975,2280,2275,2280,2275,69
20250110,115600,5784723995,2275,2275,2275,2275,1
20250110,115500,5784721720,2280,2275,2280,2275,3418
20250110,115400,5776940760,2275,2275,2275,2270,922
20250110,115300,5774845610,2270,2275,2275,2270,646
20250110,115200,5773378960,2275,2270,2275,2270,1477
20250110,115100,5770021535,2275,2280,2280,2275,74
20250110,115000,5769852935,2280,2275,2280,2270,3290
20250110,114900,5762367580,2280,2285,2285,2275,6345
20250110,114800,5747900040,2280,2280,2285,2280,534
20250110,114700,5746682265,2280,2270,2285,2270,8576
20250110,114600,5727151125,2270,2275,2275,2270,2509
20250110,114500,5721455680,2275,2275,2275,2270,505
20250110,114400,5720309310,2270,2275,2275,2270,985
20250110,114300,5718069445,2275,2280,2280,2270,183
20250110,114200,5717654015,2275,2275,2275,2270,3433
20250110,114100,5709844345,2275,2270,2275,2270,8568
20250110,114000,5690377440,2270,2255,2270,2255,7991
20250110,113900,5672237885,2270,2260,2270,2260,1170
20250110,113800,5669590330,2265,2265,2265,2260,3734
20250110,113700,5661148550,2265,2260,2265,2260,4348
20250110,113600,5651318965,2260,2260,2260,2255,2507
20250110,113500,5645653700,2260,2255,2260,2255,444
20250110,113400,5644651465,2260,2255,2260,2250,2372
20250110,113300,5639301005,2255,2250,2260,2250,8968
20250110,113200,5619113445,2245,2245,2250,2245,87
20250110,113100,5618918035,2250,2245,2250,2245,2402
20250110,113000,5613525540,2245,2235,2245,2235,11
20250110,112900,5613500855,2245,2235,2245,2235,266
20250110,112800,5612905685,2235,2240,2245,2235,4974
20250110,112700,5601766720,2240,2240,2240,2235,126
20250110,112600,5601484940,2235,2230,2235,2225,2062
20250110,112500,5596886645,2225,2230,2230,2225,1425
20250110,112400,5593708900,2230,2230,2235,2225,27620
20250110,112300,5532252335,2230,2230,2230,2225,13227
20250110,112200,5502786265,2235,2235,2235,2230,2378
20250110,112100,5497473955,2240,2240,2240,2240,4215
20250110,112000,5488032355,2245,2240,2245,2240,39
20250110,111900,5487944895,2240,2245,2245,2240,10301
20250110,111800,5464824445,2255,2260,2260,2250,5763
20250110,111700,5451848115,2255,2245,2255,2245,1169
20250110,111600,5449213815,2245,2235,2245,2235,122
20250110,111500,5448940310,2245,2235,2245,2230,20002
20250110,111400,5404324825,2235,2245,2245,2235,8093
20250110,111300,5386217995,2245,2235,2245,2235,579
20250110,111200,5384922990,2235,2235,2235,2235,3367
20250110,111100,5377397745,2235,2245,2245,2235,10244
20250110,111000,5354481035,2245,2240,2245,2240,821
20250110,110900,5352640430,2245,2240,2245,2235,1471
20250110,110800,5349348505,2235,2240,2240,2235,3581
20250110,110700,5341339895,2235,2245,2250,2235,28767
20250110,110600,5276911685,2245,2245,2250,2245,270
20250110,110500,5276305280,2250,2245,2250,2240,13592
20250110,110400,5245813425,2245,2245,2245,2240,3446
20250110,110300,5238087155,2245,2250,2250,2245,8543
20250110,110200,5218907575,2245,2250,2255,2245,11099
20250110,110100,5193957845,2250,2260,2260,2245,12519
20250110,110000,5165764380,2265,2260,2265,2260,5546
20250110,105900,5153230415,2260,2260,2265,2260,2138
20250110,105800,5148398530,2260,2260,2265,2260,3047
20250110,105700,5141509825,2260,2260,2260,2260,6222
20250110,105600,5127448105,2265,2265,2270,2260,7817
20250110,105500,5109774745,2270,2260,2270,2260,1257
20250110,105400,5106931925,2260,2265,2270,2260,1475
20250110,105300,5103590945,2260,2265,2265,2260,957
20250110,105200,5101425255,2265,2260,2265,2260,2508
20250110,105100,5095750515,2270,2270,2270,2265,1027
20250110,105000,5093424225,2270,2260,2270,2260,1565
20250110,104900,5089881275,2260,2265,2265,2260,835
20250110,104800,5087994040,2265,2265,2265,2260,2173
20250110,104700,5083076350,2265,2265,2265,2260,498
20250110,104600,5081948395,2265,2265,2265,2250,6034
20250110,104500,5068321135,2265,2270,2270,2265,13312
20250110,104400,5038131635,2270,2275,2275,2270,1275
20250110,104300,5035235020,2275,2275,2285,2275,3877
20250110,104200,5026414810,2285,2285,2285,2275,503
20250110,104100,5025269135,2285,2285,2290,2275,11465
20250110,104000,4999096250,2290,2285,2295,2285,13349
20250110,103900,4968588690,2295,2275,2295,2275,6963
20250110,103800,4952686825,2275,2280,2280,2275,3827
20250110,103700,4943979485,2280,2270,2280,2265,16034
20250110,103600,4907470825,2265,2280,2290,2265,18950
20250110,103500,4864184605,2265,2240,2295,2235,25324
20250110,103400,4806580815,2235,2245,2250,2220,56369
20250110,103300,4680811220,2245,2275,2290,2240,57837
20250110,103200,4550222235,2270,2265,2295,2265,8098
20250110,103100,4531796655,2270,2300,2300,2270,34153
20250110,103000,4454082040,2285,2295,2310,2285,13048
20250110,102900,4424128595,2300,2295,2300,2290,3897
20250110,102800,4415194145,2295,2295,2300,2285,3385
20250110,102700,4407432945,2295,2285,2295,2285,7002
20250110,102600,4391403100,2290,2290,2310,2280,16655
20250110,102500,4353357940,2310,2295,2315,2290,4992
20250110,102400,4341826030,2290,2290,2300,2280,26093
20250110,102300,4282132680,2290,2305,2320,2285,9632
20250110,102200,4259978465,2305,2290,2305,2280,18337
20250110,102100,4217964905,2290,2325,2325,2290,33577
20250110,102000,4140680115,2320,2330,2340,2320,57299
20250110,101900,4007111845,2330,2325,2335,2310,63686
20250110,101800,3858776885,2325,2295,2325,2285,28560
20250110,101700,3792808135,2290,2290,2305,2285,18185
20250110,101600,3751075785,2295,2310,2310,2290,15040
20250110,101500,3716593760,2310,2320,2320,2290,23473
20250110,101400,3662392800,2320,2325,2325,2320,4721
20250110,101300,3651436510,2325,2325,2325,2315,10589
20250110,101200,3626831805,2325,2310,2325,2300,17414
20250110,101100,3586593955,2310,2305,2320,2305,10980
20250110,101000,3561200420,2310,2310,2315,2310,2125
20250110,100900,3556289545,2315,2305,2320,2305,7557
20250110,100800,3538808955,2305,2330,2330,2305,7922
20250110,100700,3520445190,2325,2330,2330,2325,5430
20250110,100600,3507801535,2330,2325,2330,2320,8574
20250110,100500,3487844160,2330,2330,2335,2330,22388
20250110,100400,3435604645,2330,2325,2335,2320,36356
20250110,100300,3350879810,2325,2335,2335,2320,14115
20250110,100200,3318024940,2330,2335,2340,2320,40105
20250110,100100,3224502415,2335,2300,2335,2300,106061
20250110,100000,2978142175,2300,2295,2300,2290,11440
20250110,095900,2951882155,2290,2295,2295,2280,6487
20250110,095800,2937008390,2275,2295,2300,2265,27225
20250110,095700,2874754655,2290,2275,2305,2275,10376
20250110,095600,2850964165,2275,2280,2285,2260,9962
20250110,095500,2828348950,2275,2275,2285,2270,4753
20250110,095400,2817539495,2275,2275,2290,2275,6107
20250110,095300,2803608440,2275,2270,2280,2270,10459
20250110,095200,2779836145,2270,2295,2295,2270,31828
20250110,095100,2707187680,2295,2315,2315,2295,31413
20250110,095000,2634761165,2315,2305,2315,2300,33614
20250110,094900,2557036150,2300,2305,2315,2300,13109
20250110,094800,2526772740,2310,2320,2325,2300,26272
20250110,094700,2466058730,2325,2315,2325,2315,61790
20250110,094600,2322620900,2315,2320,2320,2310,13056
20250110,094500,2292380035,2315,2305,2320,2305,18290
20250110,094400,2250058560,2305,2295,2305,2290,33014
20250110,094300,2174264495,2300,2310,2315,2290,70036
20250110,094200,2013137875,2320,2325,2335,2300,79583
20250110,094100,1828663010,2325,2320,2335,2310,110389
20250110,094000,1572480785,2320,2300,2325,2295,63467
20250110,093900,1425888445,2300,2315,2325,2290,67768
20250110,093800,1268888650,2320,2285,2320,2280,95453
20250110,093700,1049039775,2290,2275,2290,2260,32110
20250110,093600,975983405,2275,2235,2280,2235,77428
20250110,093500,801654125,2235,2230,2235,2225,4024
20250110,093400,792685600,2230,2235,2235,2230,5960
20250110,093300,779380015,2235,2235,2240,2235,1572
20250110,093200,775866570,2235,2235,2240,2235,4822
20250110,093100,765089390,2235,2240,2240,2235,3434
20250110,093000,757405680,2240,2235,2240,2225,14764
20250110,092900,724409100,2235,2215,2240,2215,29431
20250110,092800,658783965,2210,2210,2215,2210,1065
20250110,092700,656430310,2210,2210,2215,2210,960
20250110,092600,654308705,2210,2210,2210,2200,5424
20250110,092500,642363775,2210,2210,2210,2210,1424
20250110,092400,639216735,2215,2210,2215,2210,83
20250110,092300,639033255,2210,2210,2210,2205,6509
20250110,092200,624648370,2210,2210,2210,2210,1915
20250110,092100,620416220,2210,2220,2220,2210,1047
20250110,092000,618101600,2220,2195,2225,2195,14341
20250110,091900,586372210,2190,2195,2195,2190,12161
20250110,091800,559716940,2195,2200,2200,2190,24357
20250110,091700,506256545,2200,2205,2205,2200,10566
20250110,091600,482988655,2205,2210,2215,2205,3499
20250110,091500,475256130,2210,2220,2220,2205,16801
20250110,091400,438121290,2225,2230,2230,2210,12092
20250110,091300,411268665,2230,2235,2240,2225,9102
20250110,091200,390959300,2235,2220,2235,2220,8608
20250110,091100,371790705,2215,2205,2215,2205,7665
20250110,091000,354821055,2205,2205,2210,2205,1461
20250110,090900,351599455,2200,2195,2210,2195,6598
20250110,090800,337021335,2190,2195,2195,2190,15078
20250110,090700,303970420,2195,2210,2210,2195,5023
20250110,090600,292909625,2210,2190,2210,2190,4910
20250110,090500,282089510,2205,2205,2205,2185,18527
20250110,090400,241438965,2205,2200,2215,2200,6329
20250110,090300,227493185,2190,2200,2215,2190,29903
20250110,090200,161706525,2210,2205,2210,2195,4243
20250110,090100,152364105,2205,2200,2210,2180,23393
20250110,090000,100883185,2210,2240,2240,2205,45338