stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,190400,1309114290,2885,2885,2885,2885,4546
20250102,190300,1309114290,2885,2885,2885,2885,0
20250102,190200,1309114290,2885,2885,2885,2885,0
20250102,190100,1309114290,2885,2885,2885,2885,0
20250102,190000,1309114290,2885,2885,2885,2885,0
20250102,185900,1309114290,2885,2885,2885,2885,0
20250102,185800,1309114290,2885,2885,2885,2885,0
20250102,185700,1309114290,2885,2885,2885,2885,0
20250102,185600,1309114290,2885,2885,2885,2885,0
20250102,185500,1309114290,2885,2885,2885,2885,0
20250102,185400,1309114290,2885,2885,2885,2885,0
20250102,185300,1309114290,2885,2885,2885,2885,0
20250102,185200,1309114290,2885,2885,2885,2885,0
20250102,185100,1309114290,2885,2885,2885,2885,0
20250102,185000,1309114290,2885,2885,2885,2885,0
20250102,184900,1309114290,2885,2885,2885,2885,0
20250102,184800,1309114290,2885,2885,2885,2885,0
20250102,184700,1309114290,2885,2885,2885,2885,0
20250102,184600,1309114290,2885,2885,2885,2885,0
20250102,184500,1309114290,2885,2885,2885,2885,0
20250102,184400,1309114290,2885,2885,2885,2885,0
20250102,184300,1309114290,2885,2885,2885,2885,0
20250102,184200,1309114290,2885,2885,2885,2885,0
20250102,184100,1309114290,2885,2885,2885,2885,0
20250102,184000,1309114290,2885,2885,2885,2885,0
20250102,183900,1309114290,2885,2885,2885,2885,0
20250102,183800,1309114290,2885,2885,2885,2885,0
20250102,183700,1309114290,2885,2885,2885,2885,0
20250102,183600,1309114290,2885,2885,2885,2885,0
20250102,183500,1309114290,2885,2885,2885,2885,0
20250102,183400,1309114290,2885,2885,2885,2885,4546
20250102,183300,1309114290,2885,2885,2885,2885,0
20250102,183200,1309114290,2885,2885,2885,2885,0
20250102,183100,1309114290,2885,2885,2885,2885,0
20250102,183000,1309114290,2885,2885,2885,2885,0
20250102,182900,1309114290,2885,2885,2885,2885,0
20250102,182800,1309114290,2885,2885,2885,2885,0
20250102,182700,1309114290,2885,2885,2885,2885,0
20250102,182600,1309114290,2885,2885,2885,2885,0
20250102,182500,1309114290,2885,2885,2885,2885,0
20250102,182400,1309114290,2885,2885,2885,2885,0
20250102,182300,1309114290,2885,2885,2885,2885,0
20250102,182200,1309114290,2885,2885,2885,2885,0
20250102,182100,1309114290,2885,2885,2885,2885,0
20250102,182000,1309114290,2885,2885,2885,2885,0
20250102,181900,1309114290,2885,2885,2885,2885,0
20250102,181800,1309114290,2885,2885,2885,2885,0
20250102,181700,1309114290,2885,2885,2885,2885,0
20250102,181600,1309114290,2885,2885,2885,2885,0
20250102,181500,1309114290,2885,2885,2885,2885,0
20250102,181400,1309114290,2885,2885,2885,2885,0
20250102,181300,1309114290,2885,2885,2885,2885,0
20250102,181200,1309114290,2885,2885,2885,2885,0
20250102,181100,1309114290,2885,2885,2885,2885,0
20250102,181000,1309114290,2885,2885,2885,2885,0
20250102,180900,1309114290,2885,2885,2885,2885,0
20250102,180800,1309114290,2885,2885,2885,2885,0
20250102,180700,1309114290,2885,2885,2885,2885,0
20250102,180600,1309114290,2885,2885,2885,2885,0
20250102,180500,1309114290,2885,2885,2885,2885,0
20250102,180400,1309114290,2885,2885,2885,2885,4546
20250102,180300,1309114290,2885,2885,2885,2885,0
20250102,180200,1309114290,2885,2885,2885,2885,0
20250102,180100,1309114290,2885,2885,2885,2885,0
20250102,180000,1309114290,2885,2885,2885,2885,0
20250102,175900,1309114290,2885,2885,2885,2885,0
20250102,175800,1309114290,2885,2885,2885,2885,0
20250102,175700,1309114290,2885,2885,2885,2885,0
20250102,175600,1309114290,2885,2885,2885,2885,0
20250102,175500,1309114290,2885,2885,2885,2885,0
20250102,175400,1309114290,2885,2885,2885,2885,0
20250102,175300,1309114290,2885,2885,2885,2885,0
20250102,175200,1309114290,2885,2885,2885,2885,0
20250102,175100,1309114290,2885,2885,2885,2885,0
20250102,175000,1309114290,2885,2885,2885,2885,0
20250102,174900,1309114290,2885,2885,2885,2885,0
20250102,174800,1309114290,2885,2885,2885,2885,0
20250102,174700,1309114290,2885,2885,2885,2885,0
20250102,174600,1309114290,2885,2885,2885,2885,0
20250102,174500,1309114290,2885,2885,2885,2885,0
20250102,174400,1309114290,2885,2885,2885,2885,0
20250102,174300,1309114290,2885,2885,2885,2885,0
20250102,174200,1309114290,2885,2885,2885,2885,0
20250102,174100,1309114290,2885,2885,2885,2885,0
20250102,174000,1309114290,2885,2885,2885,2885,0
20250102,173900,1309114290,2885,2885,2885,2885,0
20250102,173800,1309114290,2885,2885,2885,2885,0
20250102,173700,1309114290,2885,2885,2885,2885,0
20250102,173600,1309114290,2885,2885,2885,2885,0
20250102,173500,1309114290,2885,2885,2885,2885,0
20250102,173400,1309114290,2885,2885,2885,2885,4546
20250102,173300,1309114290,2885,2885,2885,2885,0
20250102,173200,1309114290,2885,2885,2885,2885,0
20250102,173100,1309114290,2885,2885,2885,2885,0
20250102,173000,1309114290,2885,2885,2885,2885,0
20250102,172900,1309114290,2885,2885,2885,2885,0
20250102,172800,1309114290,2885,2885,2885,2885,0
20250102,172700,1309114290,2885,2885,2885,2885,0
20250102,172600,1309114290,2885,2885,2885,2885,0
20250102,172500,1309114290,2885,2885,2885,2885,0
20250102,172400,1309114290,2885,2885,2885,2885,0
20250102,172300,1309114290,2885,2885,2885,2885,0
20250102,172200,1309114290,2885,2885,2885,2885,0
20250102,172100,1309114290,2885,2885,2885,2885,0
20250102,172000,1309114290,2885,2885,2885,2885,0
20250102,171900,1309114290,2885,2885,2885,2885,0
20250102,171800,1309114290,2885,2885,2885,2885,0
20250102,171700,1309114290,2885,2885,2885,2885,0
20250102,171600,1309114290,2885,2885,2885,2885,0
20250102,171500,1309114290,2885,2885,2885,2885,0
20250102,171400,1309114290,2885,2885,2885,2885,0
20250102,171300,1309114290,2885,2885,2885,2885,0
20250102,171200,1309114290,2885,2885,2885,2885,0
20250102,171100,1309114290,2885,2885,2885,2885,0
20250102,171000,1309114290,2885,2885,2885,2885,0
20250102,170900,1309114290,2885,2885,2885,2885,0
20250102,170800,1309114290,2885,2885,2885,2885,0
20250102,170700,1309114290,2885,2885,2885,2885,0
20250102,170600,1309114290,2885,2885,2885,2885,0
20250102,170500,1309114290,2885,2885,2885,2885,0
20250102,170400,1309114290,2885,2885,2885,2885,4546
20250102,170300,1309114290,2885,2885,2885,2885,0
20250102,170200,1309114290,2885,2885,2885,2885,0
20250102,170100,1309114290,2885,2885,2885,2885,0
20250102,170000,1309114290,2885,2885,2885,2885,0
20250102,165900,1309114290,2885,2885,2885,2885,0
20250102,165800,1309114290,2885,2885,2885,2885,0
20250102,165700,1309114290,2885,2885,2885,2885,0
20250102,165600,1309114290,2885,2885,2885,2885,0
20250102,165500,1309114290,2885,2885,2885,2885,0
20250102,165400,1309114290,2885,2885,2885,2885,0
20250102,165300,1309114290,2885,2885,2885,2885,0
20250102,165200,1309114290,2885,2885,2885,2885,0
20250102,165100,1309114290,2885,2885,2885,2885,0
20250102,165000,1309114290,2885,2885,2885,2885,0
20250102,164900,1309114290,2885,2885,2885,2885,0
20250102,164800,1309114290,2885,2885,2885,2885,0
20250102,164700,1309114290,2885,2885,2885,2885,0
20250102,164600,1309114290,2885,2885,2885,2885,0
20250102,164500,1309114290,2885,2885,2885,2885,0
20250102,164400,1309114290,2885,2885,2885,2885,0
20250102,164300,1309114290,2885,2885,2885,2885,0
20250102,164200,1309114290,2885,2885,2885,2885,0
20250102,164100,1309114290,2885,2885,2885,2885,0
20250102,164000,1309114290,2885,2885,2885,2885,0
20250102,163900,1309114290,2885,2885,2885,2885,0
20250102,163800,1309114290,2885,2885,2885,2885,0
20250102,163700,1309114290,2885,2885,2885,2885,0
20250102,163600,1309114290,2885,2885,2885,2885,0
20250102,163500,1309114290,2885,2885,2885,2885,0
20250102,163400,1309114290,2885,2885,2885,2885,4546
20250102,163300,1309114290,2885,2885,2885,2885,0
20250102,163200,1309114290,2885,2885,2885,2885,0
20250102,163100,1309114290,2885,2885,2885,2885,0
20250102,163000,1309114290,2885,2885,2885,2885,0
20250102,162900,1309114290,2885,2885,2885,2885,0
20250102,162800,1309114290,2885,2885,2885,2885,0
20250102,162700,1309114290,2885,2885,2885,2885,0
20250102,162600,1309114290,2885,2885,2885,2885,0
20250102,162500,1309114290,2885,2885,2885,2885,0
20250102,162400,1309114290,2885,2885,2885,2885,0
20250102,162300,1309114290,2885,2885,2885,2885,0
20250102,162200,1309114290,2885,2885,2885,2885,0
20250102,162100,1309114290,2885,2885,2885,2885,0
20250102,162000,1309114290,2885,2885,2885,2885,0
20250102,161900,1309114290,2885,2885,2885,2885,0
20250102,161800,1309114290,2885,2885,2885,2885,0
20250102,161700,1309114290,2885,2885,2885,2885,0
20250102,161600,1309114290,2885,2885,2885,2885,0
20250102,161500,1309114290,2885,2885,2885,2885,0
20250102,161400,1309114290,2885,2885,2885,2885,0
20250102,161300,1309114290,2885,2885,2885,2885,0
20250102,161200,1309114290,2885,2885,2885,2885,0
20250102,161100,1309114290,2885,2885,2885,2885,0
20250102,161000,1309114290,2885,2885,2885,2885,0
20250102,160900,1309114290,2885,2885,2885,2885,0
20250102,160800,1309114290,2885,2885,2885,2885,0
20250102,160700,1309114290,2885,2885,2885,2885,0
20250102,160600,1309114290,2885,2885,2885,2885,0
20250102,160500,1309114290,2885,2885,2885,2885,0
20250102,160400,1309114290,2885,2885,2885,2885,4546
20250102,160300,1309114290,2885,2885,2885,2885,0
20250102,160200,1309114290,2885,2885,2885,2885,0
20250102,160100,1309114290,2885,2885,2885,2885,0
20250102,160000,1309114290,2885,2885,2885,2885,0
20250102,155900,1309114290,2885,2885,2885,2885,0
20250102,155800,1309114290,2885,2885,2885,2885,0
20250102,155700,1309114290,2885,2885,2885,2885,0
20250102,155600,1309114290,2885,2885,2885,2885,0
20250102,155500,1309114290,2885,2885,2885,2885,0
20250102,155400,1309114290,2885,2885,2885,2885,0
20250102,155300,1309114290,2885,2885,2885,2885,0
20250102,155200,1309114290,2885,2885,2885,2885,0
20250102,155100,1309114290,2885,2885,2885,2885,0
20250102,155000,1309114290,2885,2885,2885,2885,0
20250102,154900,1309114290,2885,2885,2885,2885,0
20250102,154800,1309114290,2885,2885,2885,2885,0
20250102,154700,1309114290,2885,2885,2885,2885,0
20250102,154600,1309114290,2885,2885,2885,2885,0
20250102,154500,1309114290,2885,2885,2885,2885,0
20250102,154400,1309114290,2885,2885,2885,2885,0
20250102,154300,1309114290,2885,2885,2885,2885,0
20250102,154200,1309114290,2885,2885,2885,2885,0
20250102,154100,1309114290,2885,2885,2885,2885,0
20250102,154000,1309114290,2885,2885,2885,2885,0
20250102,153900,1309114290,2885,2885,2885,2885,0
20250102,153800,1309114290,2885,2885,2885,2885,0
20250102,153700,1309114290,2885,2885,2885,2885,0
20250102,153600,1309114290,2885,2885,2885,2885,0
20250102,153500,1309114290,2885,2885,2885,2885,0
20250102,153400,1309114290,2885,2885,2885,2885,4546
20250102,153300,1309114290,2885,2885,2885,2885,0
20250102,153200,1309114290,2885,2885,2885,2885,0
20250102,153100,1309114290,2885,2885,2885,2885,0
20250102,153000,1309114290,2885,2885,2885,2885,4546
20250102,152900,1295999080,2910,2910,2910,2910,0
20250102,152800,1295999080,2910,2910,2910,2910,0
20250102,152700,1295999080,2910,2910,2910,2910,0
20250102,152600,1295999080,2910,2910,2910,2910,0
20250102,152500,1295999080,2910,2910,2910,2910,0
20250102,152400,1295999080,2910,2910,2910,2910,0
20250102,152300,1295999080,2910,2910,2910,2910,0
20250102,152200,1295999080,2910,2910,2910,2910,0
20250102,152100,1295999080,2910,2910,2910,2910,0
20250102,152000,1295999080,2910,2910,2910,2910,0
20250102,151900,1295999080,2910,2890,2910,2890,4966
20250102,151800,1281594825,2905,2900,2905,2890,2752
20250102,151700,1273626035,2895,2910,2910,2895,3272
20250102,151600,1264140235,2930,2930,2930,2930,0
20250102,151500,1264140235,2930,2930,2930,2930,0
20250102,151400,1264140235,2930,2930,2930,2930,0
20250102,151300,1264140235,2930,2930,2930,2930,2132
20250102,151200,1257893475,2930,2930,2930,2930,0
20250102,151100,1257893475,2930,2930,2930,2930,0
20250102,151000,1257893475,2930,2910,2930,2910,601
20250102,150900,1256144545,2930,2930,2930,2930,370
20250102,150800,1255060445,2930,2920,2930,2920,735
20250102,150700,1252911640,2920,2920,2925,2910,738
20250102,150600,1250755110,2920,2910,2920,2910,5228
20250102,150500,1235539830,2905,2910,2910,2905,3944
20250102,150400,1224068120,2920,2920,2925,2920,335
20250102,150300,1223089450,2925,2915,2925,2915,487
20250102,150200,1221667065,2915,2920,2920,2915,770
20250102,150100,1219422485,2920,2925,2925,2920,971
20250102,150000,1216587140,2925,2925,2925,2925,2168
20250102,145900,1210245740,2920,2900,2920,2900,6142
20250102,145800,1192350215,2895,2880,2895,2880,5663
20250102,145700,1176008810,2880,2880,2880,2880,11
20250102,145600,1175977130,2880,2880,2880,2880,0
20250102,145500,1175977130,2880,2880,2880,2880,0
20250102,145400,1175977130,2880,2875,2880,2875,2141
20250102,145300,1169817925,2875,2865,2875,2865,408
20250102,145200,1168646545,2875,2875,2875,2875,10
20250102,145100,1168617795,2875,2875,2875,2875,133
20250102,145000,1168235420,2880,2880,2880,2880,117
20250102,144900,1167898460,2870,2870,2870,2870,0
20250102,144800,1167898460,2870,2865,2870,2865,156
20250102,144700,1167451515,2880,2880,2880,2880,0
20250102,144600,1167451515,2880,2880,2880,2880,368
20250102,144500,1166391675,2875,2870,2875,2870,10785
20250102,144400,1135413995,2865,2860,2865,2860,192
20250102,144300,1134864230,2855,2855,2855,2855,0
20250102,144200,1134864230,2855,2850,2855,2850,748
20250102,144100,1132731325,2855,2855,2855,2855,1
20250102,144000,1132728470,2855,2855,2860,2855,1006
20250102,143900,1129856325,2855,2865,2865,2855,4
20250102,143800,1129844895,2865,2865,2865,2865,0
20250102,143700,1129844895,2865,2855,2865,2835,1785
20250102,143600,1124771740,2870,2870,2870,2870,900
20250102,143500,1122188740,2875,2875,2875,2875,0
20250102,143400,1122188740,2875,2870,2875,2870,4519
20250102,143300,1109201980,2870,2870,2870,2870,0
20250102,143200,1109201980,2870,2870,2870,2870,295
20250102,143100,1108355330,2850,2850,2850,2850,1100
20250102,143000,1105220330,2850,2855,2855,2850,3
20250102,142900,1105211770,2860,2855,2860,2855,700
20250102,142800,1103211590,2855,2855,2855,2855,0
20250102,142700,1103211590,2855,2850,2855,2850,260
20250102,142600,1102469585,2850,2850,2850,2850,0
20250102,142500,1102469585,2850,2850,2850,2850,8
20250102,142400,1102446785,2850,2850,2850,2850,0
20250102,142300,1102446785,2850,2850,2850,2850,100
20250102,142200,1102161785,2835,2835,2835,2835,0
20250102,142100,1102161785,2835,2835,2835,2835,0
20250102,142000,1102161785,2835,2860,2860,2835,1201
20250102,141900,1098747660,2870,2870,2870,2870,100
20250102,141800,1098460660,2870,2870,2870,2870,0
20250102,141700,1098460660,2870,2870,2870,2870,0
20250102,141600,1098460660,2870,2870,2870,2870,100
20250102,141500,1098173660,2865,2865,2865,2865,8
20250102,141400,1098150740,2875,2875,2875,2875,961
20250102,141300,1095387865,2875,2850,2875,2850,2001
20250102,141200,1089684990,2855,2870,2870,2855,40
20250102,141100,1089570460,2875,2875,2875,2875,110
20250102,141000,1089254210,2875,2875,2875,2875,4
20250102,140900,1089242710,2870,2860,2870,2855,76
20250102,140800,1089025310,2880,2875,2880,2875,30
20250102,140700,1088938995,2880,2880,2880,2880,0
20250102,140600,1088938995,2880,2880,2880,2880,0
20250102,140500,1088938995,2880,2880,2880,2880,0
20250102,140400,1088938995,2880,2880,2880,2880,0
20250102,140300,1088938995,2880,2880,2880,2880,0
20250102,140200,1088938995,2880,2880,2880,2880,300
20250102,140100,1088074995,2880,2880,2880,2880,0
20250102,140000,1088074995,2880,2880,2880,2880,0
20250102,135900,1088074995,2880,2880,2880,2880,0
20250102,135800,1088074995,2880,2880,2880,2880,0
20250102,135700,1088074995,2880,2875,2880,2875,512
20250102,135600,1086601025,2875,2875,2875,2875,50
20250102,135500,1086457275,2875,2870,2885,2870,1510
20250102,135400,1082102005,2870,2870,2870,2870,400
20250102,135300,1080954005,2870,2890,2890,2870,2648
20250102,135200,1073314245,2900,2880,2900,2870,5402
20250102,135100,1057746355,2875,2860,2875,2860,2920
20250102,135000,1049390355,2855,2835,2855,2835,9457
20250102,134900,1022483770,2820,2830,2830,2820,12362
20250102,134800,987570620,2830,2830,2830,2830,0
20250102,134700,987570620,2830,2830,2830,2830,0
20250102,134600,987570620,2830,2830,2830,2830,280
20250102,134500,986778220,2830,2830,2830,2830,0
20250102,134400,986778220,2830,2830,2830,2830,0
20250102,134300,986778220,2830,2830,2830,2830,2
20250102,134200,986772560,2830,2830,2830,2830,0
20250102,134100,986772560,2830,2830,2830,2830,2000
20250102,134000,981112560,2835,2835,2835,2835,896
20250102,133900,978572400,2835,2835,2835,2835,2383
20250102,133800,971816595,2830,2830,2830,2830,0
20250102,133700,971816595,2830,2830,2830,2830,0
20250102,133600,971816595,2830,2830,2830,2830,0
20250102,133500,971816595,2830,2830,2830,2830,0
20250102,133400,971816595,2830,2830,2830,2830,2
20250102,133300,971810935,2830,2830,2830,2830,0
20250102,133200,971810935,2830,2830,2830,2830,0
20250102,133100,971810935,2830,2830,2830,2830,1448
20250102,133000,967713095,2830,2830,2830,2830,200
20250102,132900,967147095,2830,2830,2830,2830,0
20250102,132800,967147095,2830,2840,2840,2830,24
20250102,132700,967079145,2840,2840,2840,2840,18
20250102,132600,967028025,2855,2855,2855,2855,52
20250102,132500,966879565,2855,2855,2855,2855,0
20250102,132400,966879565,2855,2855,2855,2855,0
20250102,132300,966879565,2855,2855,2855,2855,0
20250102,132200,966879565,2855,2855,2855,2855,347
20250102,132100,965888880,2840,2840,2840,2840,3291
20250102,132000,956542440,2845,2845,2845,2845,1000
20250102,131900,953697440,2845,2835,2845,2835,14001
20250102,131800,913929290,2830,2830,2830,2830,211
20250102,131700,913332160,2830,2835,2835,2830,819
20250102,131600,911014240,2840,2840,2840,2840,6
20250102,131500,910997200,2840,2835,2840,2835,6174
20250102,131400,893487935,2835,2835,2835,2835,50
20250102,131300,893346185,2835,2835,2835,2835,0
20250102,131200,893346185,2835,2835,2835,2835,178
20250102,131100,892841555,2835,2835,2835,2835,0
20250102,131000,892841555,2835,2835,2835,2835,0
20250102,130900,892841555,2835,2830,2835,2830,191
20250102,130800,892301020,2830,2835,2835,2830,2529
20250102,130700,885143805,2835,2835,2835,2835,500
20250102,130600,883726305,2835,2835,2835,2835,1235
20250102,130500,880225080,2830,2830,2830,2830,1003
20250102,130400,877386590,2830,2830,2830,2830,1000
20250102,130300,874556590,2830,2830,2830,2830,500
20250102,130200,873141590,2835,2835,2840,2835,1107
20250102,130100,870002995,2830,2830,2830,2830,556
20250102,130000,868429515,2840,2840,2845,2835,479
20250102,125900,867070765,2845,2840,2845,2840,457
20250102,125800,865771385,2840,2840,2840,2840,0
20250102,125700,865771385,2840,2840,2840,2840,0
20250102,125600,865771385,2840,2840,2840,2840,0
20250102,125500,865771385,2840,2835,2840,2835,110
20250102,125400,865459035,2835,2835,2835,2835,0
20250102,125300,865459035,2835,2835,2835,2835,0
20250102,125200,865459035,2835,2835,2835,2835,0
20250102,125100,865459035,2835,2835,2835,2835,0
20250102,125000,865459035,2835,2835,2835,2835,974
20250102,124900,862697745,2835,2835,2835,2835,10
20250102,124800,862669395,2830,2830,2830,2830,130
20250102,124700,862301495,2830,2830,2830,2830,0
20250102,124600,862301495,2830,2830,2830,2830,0
20250102,124500,862301495,2830,2835,2835,2830,203
20250102,124400,861726925,2835,2835,2835,2835,94
20250102,124300,861460435,2835,2835,2835,2835,225
20250102,124200,860822560,2825,2825,2825,2825,0
20250102,124100,860822560,2825,2820,2825,2820,4939
20250102,124000,846886795,2820,2805,2820,2805,239
20250102,123900,846215190,2810,2810,2810,2810,3068
20250102,123800,837594110,2810,2810,2810,2810,3000
20250102,123700,829164110,2815,2815,2815,2815,1369
20250102,123600,825310375,2815,2825,2825,2815,2017
20250102,123500,819632350,2825,2825,2825,2825,590
20250102,123400,817965600,2825,2825,2825,2825,0
20250102,123300,817965600,2825,2825,2825,2825,0
20250102,123200,817965600,2825,2835,2835,2815,7422
20250102,123100,797033695,2845,2855,2855,2845,31
20250102,123000,796945370,2855,2855,2855,2855,2017
20250102,122900,791186835,2855,2855,2855,2855,447
20250102,122800,789910650,2835,2835,2835,2835,0
20250102,122700,789910650,2835,2825,2835,2825,3951
20250102,122600,778734390,2825,2820,2825,2820,1361
20250102,122500,774890755,2820,2810,2820,2805,8802
20250102,122400,750174920,2815,2815,2820,2815,1923
20250102,122300,744756825,2815,2825,2825,2810,6154
20250102,122200,727446410,2815,2815,2815,2815,0
20250102,122100,727446410,2815,2815,2815,2815,950
20250102,122000,724772160,2810,2835,2835,2810,9739
20250102,121900,697291735,2840,2840,2840,2840,0
20250102,121800,697291735,2840,2855,2855,2840,135
20250102,121700,696908185,2855,2855,2855,2845,173
20250102,121600,696415270,2840,2840,2840,2840,0
20250102,121500,696415270,2840,2845,2855,2840,725
20250102,121400,694350395,2850,2850,2850,2850,50
20250102,121300,694207895,2840,2840,2840,2840,1000
20250102,121200,691367895,2840,2850,2850,2840,3050
20250102,121100,682700865,2845,2880,2885,2845,14726
20250102,121000,640792310,2860,2880,2880,2860,1501
20250102,120900,636497175,2865,2865,2865,2865,1000
20250102,120800,633632175,2865,2865,2865,2865,0
20250102,120700,633632175,2865,2865,2865,2865,0
20250102,120600,633632175,2865,2865,2865,2865,0
20250102,120500,633632175,2865,2865,2865,2865,0
20250102,120400,633632175,2865,2865,2865,2865,93
20250102,120300,633365730,2870,2875,2875,2870,962
20250102,120200,630604770,2875,2875,2875,2875,0
20250102,120100,630604770,2875,2875,2875,2875,0
20250102,120000,630604770,2875,2875,2875,2875,100
20250102,115900,630317270,2880,2875,2880,2875,521
20250102,115800,628816815,2895,2895,2895,2895,590
20250102,115700,627108765,2880,2880,2880,2880,0
20250102,115600,627108765,2880,2880,2880,2880,0
20250102,115500,627108765,2880,2880,2880,2880,0
20250102,115400,627108765,2880,2880,2880,2880,87
20250102,115300,626858205,2880,2880,2880,2880,768
20250102,115200,624646365,2880,2865,2880,2855,45009
20250102,115100,495106580,2870,2855,2870,2855,10429
20250102,115000,465253785,2850,2825,2850,2825,5765
20250102,114900,448883740,2825,2805,2825,2800,6018
20250102,114800,432012125,2820,2815,2825,2810,159
20250102,114700,431563950,2815,2815,2825,2790,6059
20250102,114600,414578590,2825,2855,2855,2810,5480
20250102,114500,399131500,2865,2865,2865,2865,0
20250102,114400,399131500,2865,2865,2865,2865,20
20250102,114300,399074200,2865,2850,2865,2850,3
20250102,114200,399065635,2865,2865,2865,2865,0
20250102,114100,399065635,2865,2855,2865,2855,3
20250102,114000,399057060,2865,2865,2865,2865,0
20250102,113900,399057060,2865,2865,2865,2865,0
20250102,113800,399057060,2865,2865,2865,2865,0
20250102,113700,399057060,2865,2865,2865,2865,0
20250102,113600,399057060,2865,2855,2865,2855,24
20250102,113500,398988420,2870,2870,2870,2870,0
20250102,113400,398988420,2870,2855,2870,2855,51
20250102,113300,398842800,2870,2870,2870,2870,0
20250102,113200,398842800,2870,2870,2870,2870,0
20250102,113100,398842800,2870,2870,2870,2865,17
20250102,113000,398794015,2870,2860,2870,2860,237
20250102,112900,398115005,2865,2855,2865,2855,2754
20250102,112800,390243125,2855,2835,2855,2835,3297
20250102,112700,380896070,2835,2830,2835,2820,282
20250102,112600,380098020,2825,2820,2825,2820,1521
20250102,112500,375808700,2820,2835,2835,2820,955
20250102,112400,373106485,2840,2840,2840,2840,101
20250102,112300,372819645,2840,2860,2860,2840,94
20250102,112200,372552255,2850,2880,2880,2850,21
20250102,112100,372492375,2835,2875,2885,2835,11001
20250102,112000,341059570,2875,2875,2875,2875,0
20250102,111900,341059570,2875,2885,2885,2875,1320
20250102,111800,337260370,2885,2885,2885,2885,0
20250102,111700,337260370,2885,2885,2885,2885,200
20250102,111600,336683370,2885,2890,2890,2885,1400
20250102,111500,332643870,2890,2890,2890,2890,0
20250102,111400,332643870,2890,2895,2895,2890,1833
20250102,111300,327342290,2900,2900,2900,2900,0
20250102,111200,327342290,2900,2900,2900,2900,100
20250102,111100,327052290,2900,2900,2900,2900,0
20250102,111000,327052290,2900,2910,2910,2900,1200
20250102,110900,323569920,2925,2915,2925,2915,1058
20250102,110800,320477205,2905,2905,2905,2905,0
20250102,110700,320477205,2905,2905,2905,2905,1293
20250102,110600,316721040,2910,2905,2930,2905,5118
20250102,110500,301812095,2890,2895,2905,2890,3869
20250102,110400,290615555,2900,2900,2900,2900,1
20250102,110300,290612655,2890,2890,2890,2890,142
20250102,110200,290202275,2890,2890,2890,2890,0
20250102,110100,290202275,2890,2910,2910,2890,5003
20250102,110000,275728565,2910,2910,2910,2910,509
20250102,105900,274247375,2910,2910,2910,2910,510
20250102,105800,272763275,2910,2920,2920,2910,419
20250102,105700,271543970,2915,2910,2930,2910,215
20250102,105600,270917270,2910,2915,2915,2910,952
20250102,105500,268146690,2915,2915,2915,2915,169
20250102,105400,267654055,2935,2935,2935,2935,0
20250102,105300,267654055,2935,2935,2935,2935,1
20250102,105200,267651120,2915,2930,2930,2915,2115
20250102,105100,261473105,2930,2930,2930,2930,0
20250102,105000,261473105,2930,2940,2940,2930,27
20250102,104900,261393980,2930,2940,2940,2930,2691
20250102,104800,253486255,2940,2940,2945,2935,2922
20250102,104700,244891800,2940,2920,2940,2920,5357
20250102,104600,229187205,2920,2910,2920,2905,1862
20250102,104500,223773800,2910,2920,2920,2910,2361
20250102,104400,216887250,2920,2920,2920,2920,23
20250102,104300,216820090,2915,2915,2915,2910,609
20250102,104200,215047635,2915,2920,2920,2915,1684
20250102,104100,210132390,2920,2910,2930,2900,9194
20250102,104000,183390305,2905,2880,2905,2880,4260
20250102,103900,171067595,2880,2875,2885,2875,1502
20250102,103800,166742815,2875,2835,2875,2835,2578
20250102,103700,159368670,2835,2835,2835,2835,1051
20250102,103600,156389085,2840,2840,2840,2840,156
20250102,103500,155946045,2840,2835,2840,2835,1015
20250102,103400,153067510,2840,2845,2850,2840,5
20250102,103300,153053280,2850,2875,2875,2850,4148
20250102,103200,141187880,2875,2880,2880,2875,308
20250102,103100,140302365,2880,2875,2880,2875,251
20250102,103000,139580735,2875,2875,2890,2875,2867
20250102,102900,131309445,2890,2875,2900,2875,5415
20250102,102800,115731735,2760,2760,2760,2760,0
20250102,102700,115731735,2760,2935,2935,2760,20017
20250102,102600,57753690,2935,2935,2935,2935,871
20250102,102500,55197305,2935,2935,2935,2935,100
20250102,102400,54903805,2950,2935,2950,2935,536
20250102,102300,53325695,2950,2950,2950,2950,0
20250102,102200,53325695,2950,2950,2950,2950,30
20250102,102100,53237195,2955,2955,2955,2955,2
20250102,102000,53231285,2950,2945,2950,2945,1097
20250102,101900,49996615,2925,2925,2925,2925,359
20250102,101800,48946540,2920,2940,2940,2920,1010
20250102,101700,45991380,2945,2945,2950,2940,1201
20250102,101600,42450895,2940,2940,2940,2940,19
20250102,101500,42395035,2950,2950,2950,2950,0
20250102,101400,42395035,2950,2950,2950,2950,0
20250102,101300,42395035,2950,2950,2950,2950,3
20250102,101200,42386185,2955,2955,2955,2955,98
20250102,101100,42096595,2955,2965,2965,2920,902
20250102,101000,39438175,2965,2965,2965,2965,1
20250102,100900,39435210,2900,2950,2950,2900,6792
20250102,100800,19661810,2950,2950,2950,2950,14
20250102,100700,19620510,2950,2950,2950,2950,28
20250102,100600,19537910,2950,2950,2950,2950,65
20250102,100500,19346160,2935,2935,2935,2935,2609
20250102,100400,11688745,2940,2985,2990,2935,2913
20250102,100300,3080450,2985,2985,2985,2985,0
20250102,100200,3080450,2985,2930,2985,2930,15
20250102,100100,3035785,2940,2935,2940,2935,500
20250102,100000,1565805,2940,2950,2950,2940,524