stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,195800,2696065600,2465,2465,2465,2465,17518
20250102,195700,2696065600,2465,2465,2465,2465,0
20250102,195600,2696065600,2465,2465,2465,2465,0
20250102,195500,2696065600,2465,2465,2465,2465,0
20250102,195400,2696065600,2465,2465,2465,2465,0
20250102,195300,2696065600,2465,2465,2465,2465,0
20250102,195200,2696065600,2465,2465,2465,2465,0
20250102,195100,2696065600,2465,2465,2465,2465,0
20250102,195000,2696065600,2465,2465,2465,2465,0
20250102,194900,2696065600,2465,2465,2465,2465,0
20250102,194800,2696065600,2465,2465,2465,2465,0
20250102,194700,2696065600,2465,2465,2465,2465,0
20250102,194600,2696065600,2465,2465,2465,2465,0
20250102,194500,2696065600,2465,2465,2465,2465,0
20250102,194400,2696065600,2465,2465,2465,2465,0
20250102,194300,2696065600,2465,2465,2465,2465,0
20250102,194200,2696065600,2465,2465,2465,2465,0
20250102,194100,2696065600,2465,2465,2465,2465,0
20250102,194000,2696065600,2465,2465,2465,2465,0
20250102,193900,2696065600,2465,2465,2465,2465,0
20250102,193800,2696065600,2465,2465,2465,2465,0
20250102,193700,2696065600,2465,2465,2465,2465,0
20250102,193600,2696065600,2465,2465,2465,2465,0
20250102,193500,2696065600,2465,2465,2465,2465,0
20250102,193400,2696065600,2465,2465,2465,2465,0
20250102,193300,2696065600,2465,2465,2465,2465,0
20250102,193200,2696065600,2465,2465,2465,2465,0
20250102,193100,2696065600,2465,2465,2465,2465,0
20250102,193000,2696065600,2465,2465,2465,2465,0
20250102,192900,2696065600,2465,2465,2465,2465,0
20250102,192800,2696065600,2465,2465,2465,2465,17518
20250102,192700,2696065600,2465,2465,2465,2465,0
20250102,192600,2696065600,2465,2465,2465,2465,0
20250102,192500,2696065600,2465,2465,2465,2465,0
20250102,192400,2696065600,2465,2465,2465,2465,0
20250102,192300,2696065600,2465,2465,2465,2465,0
20250102,192200,2696065600,2465,2465,2465,2465,0
20250102,192100,2696065600,2465,2465,2465,2465,0
20250102,192000,2696065600,2465,2465,2465,2465,0
20250102,191900,2696065600,2465,2465,2465,2465,0
20250102,191800,2696065600,2465,2465,2465,2465,0
20250102,191700,2696065600,2465,2465,2465,2465,0
20250102,191600,2696065600,2465,2465,2465,2465,0
20250102,191500,2696065600,2465,2465,2465,2465,0
20250102,191400,2696065600,2465,2465,2465,2465,0
20250102,191300,2696065600,2465,2465,2465,2465,0
20250102,191200,2696065600,2465,2465,2465,2465,0
20250102,191100,2696065600,2465,2465,2465,2465,0
20250102,191000,2696065600,2465,2465,2465,2465,0
20250102,190900,2696065600,2465,2465,2465,2465,0
20250102,190800,2696065600,2465,2465,2465,2465,0
20250102,190700,2696065600,2465,2465,2465,2465,0
20250102,190600,2696065600,2465,2465,2465,2465,0
20250102,190500,2696065600,2465,2465,2465,2465,0
20250102,190400,2696065600,2465,2465,2465,2465,0
20250102,190300,2696065600,2465,2465,2465,2465,0
20250102,190200,2696065600,2465,2465,2465,2465,0
20250102,190100,2696065600,2465,2465,2465,2465,0
20250102,190000,2696065600,2465,2465,2465,2465,0
20250102,185900,2696065600,2465,2465,2465,2465,0
20250102,185800,2696065600,2465,2465,2465,2465,17518
20250102,185700,2696065600,2465,2465,2465,2465,0
20250102,185600,2696065600,2465,2465,2465,2465,0
20250102,185500,2696065600,2465,2465,2465,2465,0
20250102,185400,2696065600,2465,2465,2465,2465,0
20250102,185300,2696065600,2465,2465,2465,2465,0
20250102,185200,2696065600,2465,2465,2465,2465,0
20250102,185100,2696065600,2465,2465,2465,2465,0
20250102,185000,2696065600,2465,2465,2465,2465,0
20250102,184900,2696065600,2465,2465,2465,2465,0
20250102,184800,2696065600,2465,2465,2465,2465,0
20250102,184700,2696065600,2465,2465,2465,2465,0
20250102,184600,2696065600,2465,2465,2465,2465,0
20250102,184500,2696065600,2465,2465,2465,2465,0
20250102,184400,2696065600,2465,2465,2465,2465,0
20250102,184300,2696065600,2465,2465,2465,2465,0
20250102,184200,2696065600,2465,2465,2465,2465,0
20250102,184100,2696065600,2465,2465,2465,2465,0
20250102,184000,2696065600,2465,2465,2465,2465,0
20250102,183900,2696065600,2465,2465,2465,2465,0
20250102,183800,2696065600,2465,2465,2465,2465,0
20250102,183700,2696065600,2465,2465,2465,2465,0
20250102,183600,2696065600,2465,2465,2465,2465,0
20250102,183500,2696065600,2465,2465,2465,2465,0
20250102,183400,2696065600,2465,2465,2465,2465,0
20250102,183300,2696065600,2465,2465,2465,2465,0
20250102,183200,2696065600,2465,2465,2465,2465,0
20250102,183100,2696065600,2465,2465,2465,2465,0
20250102,183000,2696065600,2465,2465,2465,2465,0
20250102,182900,2696065600,2465,2465,2465,2465,0
20250102,182800,2696065600,2465,2465,2465,2465,17518
20250102,182700,2696065600,2465,2465,2465,2465,0
20250102,182600,2696065600,2465,2465,2465,2465,0
20250102,182500,2696065600,2465,2465,2465,2465,0
20250102,182400,2696065600,2465,2465,2465,2465,0
20250102,182300,2696065600,2465,2465,2465,2465,0
20250102,182200,2696065600,2465,2465,2465,2465,0
20250102,182100,2696065600,2465,2465,2465,2465,0
20250102,182000,2696065600,2465,2465,2465,2465,0
20250102,181900,2696065600,2465,2465,2465,2465,0
20250102,181800,2696065600,2465,2465,2465,2465,0
20250102,181700,2696065600,2465,2465,2465,2465,0
20250102,181600,2696065600,2465,2465,2465,2465,0
20250102,181500,2696065600,2465,2465,2465,2465,0
20250102,181400,2696065600,2465,2465,2465,2465,0
20250102,181300,2696065600,2465,2465,2465,2465,0
20250102,181200,2696065600,2465,2465,2465,2465,0
20250102,181100,2696065600,2465,2465,2465,2465,0
20250102,181000,2696065600,2465,2465,2465,2465,0
20250102,180900,2696065600,2465,2465,2465,2465,0
20250102,180800,2696065600,2465,2465,2465,2465,0
20250102,180700,2696065600,2465,2465,2465,2465,0
20250102,180600,2696065600,2465,2465,2465,2465,0
20250102,180500,2696065600,2465,2465,2465,2465,0
20250102,180400,2696065600,2465,2465,2465,2465,0
20250102,180300,2696065600,2465,2465,2465,2465,0
20250102,180200,2696065600,2465,2465,2465,2465,0
20250102,180100,2696065600,2465,2465,2465,2465,0
20250102,180000,2696065600,2465,2465,2465,2465,0
20250102,175900,2696065600,2465,2465,2465,2465,0
20250102,175800,2696065600,2465,2465,2465,2465,17518
20250102,175700,2696065600,2465,2465,2465,2465,0
20250102,175600,2696065600,2465,2465,2465,2465,0
20250102,175500,2696065600,2465,2465,2465,2465,0
20250102,175400,2696065600,2465,2465,2465,2465,0
20250102,175300,2696065600,2465,2465,2465,2465,0
20250102,175200,2696065600,2465,2465,2465,2465,0
20250102,175100,2696065600,2465,2465,2465,2465,0
20250102,175000,2696065600,2465,2465,2465,2465,0
20250102,174900,2696065600,2465,2465,2465,2465,0
20250102,174800,2696065600,2465,2465,2465,2465,0
20250102,174700,2696065600,2465,2465,2465,2465,0
20250102,174600,2696065600,2465,2465,2465,2465,0
20250102,174500,2696065600,2465,2465,2465,2465,0
20250102,174400,2696065600,2465,2465,2465,2465,0
20250102,174300,2696065600,2465,2465,2465,2465,0
20250102,174200,2696065600,2465,2465,2465,2465,0
20250102,174100,2696065600,2465,2465,2465,2465,0
20250102,174000,2696065600,2465,2465,2465,2465,0
20250102,173900,2696065600,2465,2465,2465,2465,0
20250102,173800,2696065600,2465,2465,2465,2465,0
20250102,173700,2696065600,2465,2465,2465,2465,0
20250102,173600,2696065600,2465,2465,2465,2465,0
20250102,173500,2696065600,2465,2465,2465,2465,0
20250102,173400,2696065600,2465,2465,2465,2465,0
20250102,173300,2696065600,2465,2465,2465,2465,0
20250102,173200,2696065600,2465,2465,2465,2465,0
20250102,173100,2696065600,2465,2465,2465,2465,0
20250102,173000,2696065600,2465,2465,2465,2465,0
20250102,172900,2696065600,2465,2465,2465,2465,0
20250102,172800,2696065600,2465,2465,2465,2465,17518
20250102,172700,2696065600,2465,2465,2465,2465,0
20250102,172600,2696065600,2465,2465,2465,2465,0
20250102,172500,2696065600,2465,2465,2465,2465,0
20250102,172400,2696065600,2465,2465,2465,2465,0
20250102,172300,2696065600,2465,2465,2465,2465,0
20250102,172200,2696065600,2465,2465,2465,2465,0
20250102,172100,2696065600,2465,2465,2465,2465,0
20250102,172000,2696065600,2465,2465,2465,2465,0
20250102,171900,2696065600,2465,2465,2465,2465,0
20250102,171800,2696065600,2465,2465,2465,2465,0
20250102,171700,2696065600,2465,2465,2465,2465,0
20250102,171600,2696065600,2465,2465,2465,2465,0
20250102,171500,2696065600,2465,2465,2465,2465,0
20250102,171400,2696065600,2465,2465,2465,2465,0
20250102,171300,2696065600,2465,2465,2465,2465,0
20250102,171200,2696065600,2465,2465,2465,2465,0
20250102,171100,2696065600,2465,2465,2465,2465,0
20250102,171000,2696065600,2465,2465,2465,2465,0
20250102,170900,2696065600,2465,2465,2465,2465,0
20250102,170800,2696065600,2465,2465,2465,2465,0
20250102,170700,2696065600,2465,2465,2465,2465,0
20250102,170600,2696065600,2465,2465,2465,2465,0
20250102,170500,2696065600,2465,2465,2465,2465,0
20250102,170400,2696065600,2465,2465,2465,2465,0
20250102,170300,2696065600,2465,2465,2465,2465,0
20250102,170200,2696065600,2465,2465,2465,2465,0
20250102,170100,2696065600,2465,2465,2465,2465,0
20250102,170000,2696065600,2465,2465,2465,2465,0
20250102,165900,2696065600,2465,2465,2465,2465,0
20250102,165800,2696065600,2465,2465,2465,2465,17518
20250102,165700,2696065600,2465,2465,2465,2465,0
20250102,165600,2696065600,2465,2465,2465,2465,0
20250102,165500,2696065600,2465,2465,2465,2465,0
20250102,165400,2696065600,2465,2465,2465,2465,0
20250102,165300,2696065600,2465,2465,2465,2465,0
20250102,165200,2696065600,2465,2465,2465,2465,0
20250102,165100,2696065600,2465,2465,2465,2465,0
20250102,165000,2696065600,2465,2465,2465,2465,0
20250102,164900,2696065600,2465,2465,2465,2465,0
20250102,164800,2696065600,2465,2465,2465,2465,0
20250102,164700,2696065600,2465,2465,2465,2465,0
20250102,164600,2696065600,2465,2465,2465,2465,0
20250102,164500,2696065600,2465,2465,2465,2465,0
20250102,164400,2696065600,2465,2465,2465,2465,0
20250102,164300,2696065600,2465,2465,2465,2465,0
20250102,164200,2696065600,2465,2465,2465,2465,0
20250102,164100,2696065600,2465,2465,2465,2465,0
20250102,164000,2696065600,2465,2465,2465,2465,0
20250102,163900,2696065600,2465,2465,2465,2465,0
20250102,163800,2696065600,2465,2465,2465,2465,0
20250102,163700,2696065600,2465,2465,2465,2465,0
20250102,163600,2696065600,2465,2465,2465,2465,0
20250102,163500,2696065600,2465,2465,2465,2465,0
20250102,163400,2696065600,2465,2465,2465,2465,0
20250102,163300,2696065600,2465,2465,2465,2465,0
20250102,163200,2696065600,2465,2465,2465,2465,0
20250102,163100,2696065600,2465,2465,2465,2465,0
20250102,163000,2696065600,2465,2465,2465,2465,0
20250102,162900,2696065600,2465,2465,2465,2465,0
20250102,162800,2696065600,2465,2465,2465,2465,17518
20250102,162700,2696065600,2465,2465,2465,2465,0
20250102,162600,2696065600,2465,2465,2465,2465,0
20250102,162500,2696065600,2465,2465,2465,2465,0
20250102,162400,2696065600,2465,2465,2465,2465,0
20250102,162300,2696065600,2465,2465,2465,2465,0
20250102,162200,2696065600,2465,2465,2465,2465,0
20250102,162100,2696065600,2465,2465,2465,2465,0
20250102,162000,2696065600,2465,2465,2465,2465,0
20250102,161900,2696065600,2465,2465,2465,2465,0
20250102,161800,2696065600,2465,2465,2465,2465,0
20250102,161700,2696065600,2465,2465,2465,2465,0
20250102,161600,2696065600,2465,2465,2465,2465,0
20250102,161500,2696065600,2465,2465,2465,2465,0
20250102,161400,2696065600,2465,2465,2465,2465,0
20250102,161300,2696065600,2465,2465,2465,2465,0
20250102,161200,2696065600,2465,2465,2465,2465,0
20250102,161100,2696065600,2465,2465,2465,2465,0
20250102,161000,2696065600,2465,2465,2465,2465,0
20250102,160900,2696065600,2465,2465,2465,2465,0
20250102,160800,2696065600,2465,2465,2465,2465,0
20250102,160700,2696065600,2465,2465,2465,2465,0
20250102,160600,2696065600,2465,2465,2465,2465,0
20250102,160500,2696065600,2465,2465,2465,2465,0
20250102,160400,2696065600,2465,2465,2465,2465,0
20250102,160300,2696065600,2465,2465,2465,2465,0
20250102,160200,2696065600,2465,2465,2465,2465,0
20250102,160100,2696065600,2465,2465,2465,2465,0
20250102,160000,2696065600,2465,2465,2465,2465,0
20250102,155900,2696065600,2465,2465,2465,2465,0
20250102,155800,2696065600,2465,2465,2465,2465,17518
20250102,155700,2696065600,2465,2465,2465,2465,0
20250102,155600,2696065600,2465,2465,2465,2465,0
20250102,155500,2696065600,2465,2465,2465,2465,0
20250102,155400,2696065600,2465,2465,2465,2465,0
20250102,155300,2696065600,2465,2465,2465,2465,0
20250102,155200,2696065600,2465,2465,2465,2465,0
20250102,155100,2696065600,2465,2465,2465,2465,0
20250102,155000,2696065600,2465,2465,2465,2465,0
20250102,154900,2696065600,2465,2465,2465,2465,0
20250102,154800,2696065600,2465,2465,2465,2465,0
20250102,154700,2696065600,2465,2465,2465,2465,0
20250102,154600,2696065600,2465,2465,2465,2465,0
20250102,154500,2696065600,2465,2465,2465,2465,0
20250102,154400,2696065600,2465,2465,2465,2465,0
20250102,154300,2696065600,2465,2465,2465,2465,0
20250102,154200,2696065600,2465,2465,2465,2465,0
20250102,154100,2696065600,2465,2465,2465,2465,0
20250102,154000,2696065600,2465,2465,2465,2465,0
20250102,153900,2696065600,2465,2465,2465,2465,0
20250102,153800,2696065600,2465,2465,2465,2465,0
20250102,153700,2696065600,2465,2465,2465,2465,0
20250102,153600,2696065600,2465,2465,2465,2465,0
20250102,153500,2696065600,2465,2465,2465,2465,0
20250102,153400,2696065600,2465,2465,2465,2465,0
20250102,153300,2696065600,2465,2465,2465,2465,0
20250102,153200,2696065600,2465,2465,2465,2465,0
20250102,153100,2696065600,2465,2465,2465,2465,0
20250102,153000,2696065600,2465,2465,2465,2465,17518
20250102,152900,2652883730,2465,2465,2465,2465,0
20250102,152800,2652883730,2465,2465,2465,2465,0
20250102,152700,2652883730,2465,2465,2465,2465,0
20250102,152600,2652883730,2465,2465,2465,2465,0
20250102,152500,2652883730,2465,2465,2465,2465,0
20250102,152400,2652883730,2465,2465,2465,2465,0
20250102,152300,2652883730,2465,2465,2465,2465,0
20250102,152200,2652883730,2465,2465,2465,2465,0
20250102,152100,2652883730,2465,2465,2465,2465,0
20250102,152000,2652883730,2465,2465,2465,2465,0
20250102,151900,2652883730,2465,2470,2470,2460,1332
20250102,151800,2649606235,2460,2465,2470,2460,9496
20250102,151700,2626240645,2465,2465,2470,2460,1154
20250102,151600,2623397380,2465,2465,2465,2460,7034
20250102,151500,2606075930,2465,2470,2470,2465,1495
20250102,151400,2602390750,2465,2470,2470,2460,2077
20250102,151300,2597268485,2465,2470,2470,2465,3033
20250102,151200,2589785050,2470,2470,2470,2465,4602
20250102,151100,2578426805,2470,2465,2470,2460,13408
20250102,151000,2545318920,2465,2465,2465,2460,13353
20250102,150900,2512420425,2460,2465,2470,2460,12551
20250102,150800,2481484045,2465,2470,2470,2465,1625
20250102,150700,2477475845,2465,2465,2470,2465,5615
20250102,150600,2463634755,2465,2470,2470,2465,2116
20250102,150500,2458416290,2470,2470,2470,2465,1547
20250102,150400,2454596970,2470,2470,2470,2470,1612
20250102,150300,2450615330,2475,2470,2475,2470,2123
20250102,150200,2445368965,2475,2470,2475,2470,1247
20250102,150100,2442286345,2470,2475,2480,2470,2953
20250102,150000,2434982330,2475,2470,2475,2470,2640
20250102,145900,2428459030,2470,2475,2475,2465,1839
20250102,145800,2423914975,2470,2480,2480,2470,1239
20250102,145700,2420849575,2470,2475,2480,2470,2239
20250102,145600,2415316155,2475,2485,2485,2475,1296
20250102,145500,2412105620,2475,2480,2480,2475,3090
20250102,145400,2404450950,2480,2480,2480,2475,1238
20250102,145300,2401384610,2485,2475,2485,2475,2182
20250102,145200,2395981650,2475,2480,2480,2470,9240
20250102,145100,2373108870,2480,2480,2480,2475,1176
20250102,145000,2370196390,2480,2475,2480,2475,1952
20250102,144900,2365362690,2475,2480,2485,2470,3289
20250102,144800,2357215125,2475,2480,2480,2475,1324
20250102,144700,2353936255,2480,2480,2485,2480,2072
20250102,144600,2348795720,2485,2490,2490,2480,2029
20250102,144500,2343757310,2485,2490,2490,2480,1449
20250102,144400,2340160070,2490,2490,2490,2485,1083
20250102,144300,2337463420,2480,2490,2490,2480,876
20250102,144200,2335286780,2490,2490,2490,2490,500
20250102,144100,2334041780,2490,2485,2490,2485,866
20250102,144000,2331887895,2485,2485,2485,2480,3768
20250102,143900,2322526665,2490,2490,2490,2490,875
20250102,143800,2320347915,2490,2490,2490,2490,375
20250102,143700,2319414165,2490,2490,2490,2485,565
20250102,143600,2318007615,2490,2490,2490,2490,879
20250102,143500,2315818905,2490,2490,2490,2490,495
20250102,143400,2314586355,2490,2485,2490,2485,3031
20250102,143300,2307051740,2490,2490,2490,2490,885
20250102,143200,2304848090,2485,2485,2485,2485,659
20250102,143100,2303210475,2490,2485,2490,2485,950
20250102,143000,2300845350,2490,2490,2490,2490,2184
20250102,142900,2295407190,2490,2485,2490,2485,10623
20250102,142800,2268955970,2490,2490,2490,2490,5522
20250102,142700,2255206190,2485,2490,2490,2485,1102
20250102,142600,2252463345,2490,2490,2490,2485,442
20250102,142500,2251364530,2490,2490,2490,2490,916
20250102,142400,2249083690,2490,2490,2490,2490,667
20250102,142300,2247422860,2490,2490,2490,2490,875
20250102,142200,2245244110,2490,2490,2490,2485,1201
20250102,142100,2242253655,2490,2485,2490,2485,1612
20250102,142000,2238239785,2490,2490,2490,2490,1263
20250102,141900,2235094915,2490,2490,2490,2490,879
20250102,141800,2232906205,2490,2485,2490,2485,740
20250102,141700,2231064605,2485,2485,2485,2485,5844
20250102,141600,2216542265,2485,2480,2485,2480,1335
20250102,141500,2213224845,2485,2475,2485,2475,3380
20250102,141400,2204841340,2475,2480,2480,2475,12952
20250102,141300,2172780765,2480,2475,2480,2475,1012
20250102,141200,2170273555,2480,2480,2480,2475,1557
20250102,141100,2166412695,2480,2480,2485,2480,712
20250102,141000,2164644435,2480,2480,2480,2475,417
20250102,140900,2163610295,2480,2480,2480,2480,875
20250102,140800,2161440295,2480,2485,2485,2480,938
20250102,140700,2159114045,2485,2475,2485,2470,3193
20250102,140600,2151212400,2470,2485,2485,2470,16545
20250102,140500,2110254305,2480,2485,2485,2480,675
20250102,140400,2108577640,2485,2485,2485,2485,875
20250102,140300,2106403265,2485,2485,2485,2485,10089
20250102,140200,2081332100,2485,2485,2485,2485,500
20250102,140100,2080089600,2485,2485,2485,2480,377
20250102,140000,2079152760,2485,2480,2485,2480,10180
20250102,135900,2053906355,2485,2485,2485,2480,1302
20250102,135800,2050672905,2485,2485,2485,2485,880
20250102,135700,2048486105,2485,2480,2485,2480,101
20250102,135600,2048235125,2485,2480,2485,2480,1008
20250102,135500,2045730910,2480,2485,2485,2480,3764
20250102,135400,2036391815,2480,2480,2485,2480,2087
20250102,135300,2031215980,2485,2485,2490,2480,6055
20250102,135200,2016165545,2485,2490,2490,2485,508
20250102,135100,2014900660,2490,2490,2490,2485,979
20250102,135000,2012463470,2485,2490,2490,2485,407
20250102,134900,2011450200,2485,2485,2490,2485,521
20250102,134800,2010153015,2490,2490,2490,2485,3309
20250102,134700,2001923920,2485,2490,2490,2485,935
20250102,134600,1999598570,2490,2490,2490,2490,960
20250102,134500,1997208170,2490,2490,2490,2490,888
20250102,134400,1994997050,2490,2490,2490,2490,2151
20250102,134300,1989641060,2490,2485,2490,2485,4075
20250102,134200,1979494320,2485,2485,2490,2485,850
20250102,134100,1977379570,2485,2485,2485,2480,2763
20250102,134000,1970514560,2490,2485,2490,2485,2584
20250102,133900,1964083400,2485,2490,2490,2485,1873
20250102,133800,1959424470,2480,2490,2490,2480,598
20250102,133700,1957937950,2490,2480,2490,2480,2811
20250102,133600,1950950150,2485,2485,2485,2485,500
20250102,133500,1949707650,2485,2485,2485,2485,384
20250102,133400,1948753410,2485,2485,2485,2480,932
20250102,133300,1946437590,2480,2485,2485,2480,743
20250102,133200,1944592450,2480,2485,2485,2480,1768
20250102,133100,1940200470,2485,2480,2485,2480,352
20250102,133000,1939327505,2475,2485,2485,2475,1473
20250102,132900,1935674875,2485,2485,2485,2480,1006
20250102,132800,1933175615,2485,2485,2485,2480,7
20250102,132700,1933158230,2485,2485,2485,2485,2429
20250102,132600,1927122165,2485,2485,2485,2485,985
20250102,132500,1924674440,2480,2485,2485,2480,2452
20250102,132400,1918583730,2485,2485,2490,2485,2764
20250102,132300,1911712845,2485,2490,2490,2485,4212
20250102,132200,1901231405,2490,2490,2490,2490,1524
20250102,132100,1897436645,2490,2490,2495,2490,1064
20250102,132000,1894782860,2490,2495,2495,2490,1049
20250102,131900,1892166655,2495,2490,2495,2490,706
20250102,131800,1890406290,2495,2490,2495,2490,1657
20250102,131700,1886280345,2495,2485,2495,2485,14165
20250102,131600,1851013560,2485,2485,2485,2480,8892
20250102,131500,1828923180,2480,2485,2485,2480,622
20250102,131400,1827377515,2485,2480,2485,2480,1544
20250102,131300,1823545840,2485,2480,2485,2480,869
20250102,131200,1821388150,2475,2480,2480,2475,1620
20250102,131100,1817370650,2485,2480,2485,2480,2988
20250102,131000,1809957970,2480,2480,2480,2480,4607
20250102,130900,1798532610,2480,2480,2480,2480,6
20250102,130800,1798517730,2480,2480,2480,2480,2287
20250102,130700,1792845970,2480,2480,2480,2475,1878
20250102,130600,1788193530,2480,2475,2480,2475,75
20250102,130500,1788007805,2475,2475,2475,2475,397
20250102,130400,1787025230,2475,2480,2480,2475,800
20250102,130300,1785042730,2475,2475,2475,2475,1418
20250102,130200,1781533180,2480,2480,2480,2480,1468
20250102,130100,1777892540,2480,2480,2480,2480,721
20250102,130000,1776104460,2475,2475,2475,2475,5690
20250102,125900,1762021710,2475,2475,2475,2475,1179
20250102,125800,1759103685,2470,2465,2470,2465,14493
20250102,125700,1723307475,2470,2465,2470,2465,3563
20250102,125600,1714524610,2460,2460,2460,2460,1277
20250102,125500,1711383190,2460,2455,2460,2455,3013
20250102,125400,1703971660,2455,2460,2460,2455,1158
20250102,125300,1701124375,2460,2455,2460,2455,301
20250102,125200,1700384120,2455,2460,2460,2455,890
20250102,125100,1698194770,2460,2460,2460,2460,200
20250102,125000,1697702770,2455,2460,2460,2455,436
20250102,124900,1696632210,2460,2465,2465,2460,656
20250102,124800,1695018425,2460,2460,2465,2460,1102
20250102,124700,1692307480,2460,2460,2460,2460,198
20250102,124600,1691820400,2465,2460,2465,2460,63
20250102,124500,1691665395,2465,2465,2465,2465,220
20250102,124400,1691123095,2465,2465,2465,2465,122
20250102,124300,1690822365,2465,2460,2465,2460,9
20250102,124200,1690800205,2460,2465,2465,2460,1069
20250102,124100,1688170370,2465,2465,2465,2465,0
20250102,124000,1688170370,2465,2465,2465,2455,10051
20250102,123900,1663479110,2465,2460,2465,2460,1060
20250102,123800,1660871270,2460,2465,2465,2460,4183
20250102,123700,1650580740,2465,2465,2465,2460,580
20250102,123600,1649151050,2460,2460,2465,2460,4421
20250102,123500,1638275035,2465,2460,2465,2460,125
20250102,123400,1637967510,2465,2465,2465,2465,4
20250102,123300,1637957650,2460,2460,2460,2460,223
20250102,123200,1637409070,2465,2465,2465,2465,1
20250102,123100,1637406605,2465,2465,2465,2465,1498
20250102,123000,1633714035,2465,2465,2465,2465,983
20250102,122900,1631290940,2470,2470,2470,2470,30
20250102,122800,1631216840,2470,2470,2475,2470,2308
20250102,122700,1625516055,2470,2475,2475,2470,1412
20250102,122600,1622026750,2475,2475,2475,2470,404
20250102,122500,1621027350,2475,2475,2475,2475,305
20250102,122400,1620272475,2475,2475,2475,2475,3232
20250102,122300,1612273275,2475,2475,2475,2475,169
20250102,122200,1611855000,2475,2475,2475,2475,85
20250102,122100,1611644625,2475,2475,2475,2470,901
20250102,122000,1609414780,2475,2475,2475,2475,130
20250102,121900,1609093030,2475,2470,2475,2470,24
20250102,121800,1609033730,2470,2470,2470,2470,1568
20250102,121700,1605160770,2470,2470,2470,2465,232
20250102,121600,1604587780,2475,2475,2475,2475,199
20250102,121500,1604095255,2470,2465,2470,2465,10273
20250102,121400,1578728880,2465,2465,2465,2465,72
20250102,121300,1578551400,2465,2460,2465,2460,3633
20250102,121200,1569602815,2460,2460,2460,2460,504
20250102,121100,1568362975,2460,2460,2460,2460,404
20250102,121000,1567369135,2460,2460,2460,2460,27
20250102,120900,1567302715,2460,2455,2460,2455,1385
20250102,120800,1563901880,2455,2460,2460,2455,169
20250102,120700,1563486440,2460,2460,2460,2460,200
20250102,120600,1562994440,2455,2460,2460,2455,1495
20250102,120500,1559316990,2465,2465,2465,2465,109
20250102,120400,1559048305,2465,2455,2465,2455,116
20250102,120300,1558763515,2455,2465,2465,2455,4508
20250102,120200,1547696295,2465,2465,2465,2465,1
20250102,120100,1547693830,2460,2465,2465,2460,1939
20250102,120000,1542923870,2465,2465,2465,2465,237
20250102,115900,1542339665,2465,2465,2465,2465,5
20250102,115800,1542327340,2460,2460,2460,2460,1
20250102,115700,1542324880,2460,2465,2465,2460,163
20250102,115600,1541923585,2465,2465,2470,2465,143
20250102,115500,1541571065,2465,2465,2465,2465,215
20250102,115400,1541041090,2465,2465,2465,2465,5354
20250102,115300,1527843480,2460,2460,2460,2460,2307
20250102,115200,1522168260,2460,2460,2460,2460,118
20250102,115100,1521877980,2460,2460,2460,2455,910
20250102,115000,1519639930,2460,2460,2460,2460,2180
20250102,114900,1514277130,2460,2460,2460,2460,1
20250102,114800,1514274670,2460,2460,2460,2460,10
20250102,114700,1514250070,2450,2450,2450,2450,2
20250102,114600,1514245170,2450,2455,2455,2450,1122
20250102,114500,1511496265,2450,2450,2450,2450,345
20250102,114400,1510651015,2450,2455,2455,2450,700
20250102,114300,1508935215,2460,2455,2460,2455,989
20250102,114200,1506507195,2460,2460,2460,2460,0
20250102,114100,1506507195,2460,2450,2460,2450,329
20250102,114000,1505700955,2450,2455,2455,2450,817
20250102,113900,1503695470,2460,2460,2460,2460,5
20250102,113800,1503683170,2455,2460,2460,2455,4077
20250102,113700,1493653810,2460,2460,2460,2460,34
20250102,113600,1493570170,2460,2455,2460,2455,6702
20250102,113500,1477116755,2450,2450,2450,2450,3258
20250102,113400,1469134655,2455,2455,2455,2455,134
20250102,113300,1468805685,2450,2455,2455,2450,67
20250102,113200,1468641235,2455,2440,2455,2440,15217
20250102,113100,1431511740,2440,2455,2455,2440,1298
20250102,113000,1428332515,2455,2450,2455,2450,1102
20250102,112900,1425632605,2450,2450,2450,2435,19394
20250102,112800,1378269815,2445,2455,2455,2445,908
20250102,112700,1376045170,2450,2455,2455,2450,1104
20250102,112600,1373340100,2450,2455,2455,2450,6111
20250102,112500,1358367055,2455,2455,2455,2450,27977
20250102,112400,1289811660,2450,2455,2455,2450,1805
20250102,112300,1285389390,2450,2455,2455,2450,594
20250102,112200,1283933590,2450,2450,2450,2450,2215
20250102,112100,1278506840,2450,2455,2455,2450,85
20250102,112000,1278298565,2455,2455,2455,2450,769
20250102,111900,1276414470,2455,2455,2455,2445,861
20250102,111800,1274305715,2455,2455,2455,2455,2508
20250102,111700,1268148575,2445,2455,2460,2445,4000
20250102,111600,1258344595,2455,2450,2455,2450,4444
20250102,111500,1247456715,2455,2460,2460,2445,11301
20250102,111400,1219761085,2455,2465,2465,2455,7460
20250102,111300,1201445295,2460,2465,2465,2460,5339
20250102,111200,1188311280,2465,2460,2465,2460,4295
20250102,111100,1177745555,2465,2465,2465,2460,369
20250102,111000,1176837600,2465,2465,2465,2465,724
20250102,110900,1175052940,2465,2460,2465,2460,285
20250102,110800,1174351750,2460,2465,2465,2455,1487
20250102,110700,1170695220,2465,2465,2465,2465,86
20250102,110600,1170483230,2465,2465,2465,2465,117
20250102,110500,1170194825,2465,2460,2465,2455,2213
20250102,110400,1164759930,2455,2460,2460,2455,417
20250102,110300,1163734340,2460,2460,2460,2455,3150
20250102,110200,1155985590,2460,2455,2460,2455,757
20250102,110100,1154124230,2455,2455,2460,2455,589
20250102,110000,1152678210,2455,2455,2455,2455,2989
20250102,105900,1145340215,2460,2460,2460,2460,16
20250102,105800,1145300855,2460,2465,2465,2460,4137
20250102,105700,1135123810,2470,2465,2470,2460,5215
20250102,105600,1122292370,2465,2470,2470,2465,4121
20250102,105500,1112134100,2465,2475,2475,2465,555
20250102,105400,1110763755,2475,2470,2475,2470,298
20250102,105300,1110026655,2470,2470,2475,2470,297
20250102,105200,1109293060,2480,2470,2480,2465,5054
20250102,105100,1096812030,2470,2465,2470,2465,2310
20250102,105000,1091117380,2465,2470,2470,2465,845
20250102,104900,1089032205,2470,2480,2480,2470,8009
20250102,104800,1069222955,2480,2470,2485,2470,626
20250102,104700,1067674585,2470,2475,2485,2470,4582
20250102,104600,1056336080,2485,2480,2485,2475,516
20250102,104500,1055056630,2485,2480,2485,2475,1442
20250102,104400,1051481230,2480,2490,2490,2480,4274
20250102,104300,1040881210,2490,2490,2490,2480,27
20250102,104200,1040813990,2490,2480,2490,2480,8710
20250102,104100,1019172140,2480,2480,2485,2480,6347
20250102,104000,1003431005,2480,2480,2485,2475,5990
20250102,103900,988577500,2480,2485,2490,2480,13211
20250102,103800,955803030,2485,2480,2485,2480,11850
20250102,103700,926361660,2480,2480,2485,2480,3973
20250102,103600,916508100,2485,2475,2485,2475,5160
20250102,103500,903710695,2475,2480,2480,2475,1369
20250102,103400,900317695,2480,2475,2480,2475,6125
20250102,103300,885129385,2475,2480,2485,2475,475
20250102,103200,883951355,2480,2490,2490,2480,2147
20250102,103100,878626160,2490,2490,2490,2485,11125
20250102,103000,850946935,2490,2490,2490,2485,1052
20250102,102900,848327485,2485,2475,2485,2475,8728
20250102,102800,826685110,2475,2475,2480,2475,306
20250102,102700,825927755,2480,2485,2485,2475,13076
20250102,102600,793483815,2490,2495,2495,2485,2996
20250102,102500,786018240,2495,2495,2495,2485,22308
20250102,102400,730374120,2495,2485,2495,2480,41788
20250102,102300,626475835,2485,2470,2485,2465,41018
20250102,102200,524967455,2475,2465,2475,2465,11496
20250102,102100,496574640,2465,2465,2470,2465,1016
20250102,102000,494070175,2465,2470,2470,2460,2758
20250102,101900,487281530,2465,2465,2470,2460,10752
20250102,101800,460763045,2460,2470,2475,2460,9020
20250102,101700,438502130,2470,2460,2470,2460,4785
20250102,101600,426685480,2465,2460,2470,2455,14626
20250102,101500,390650180,2460,2455,2460,2450,13325
20250102,101400,357917960,2450,2450,2455,2450,11048
20250102,101300,330850085,2445,2445,2445,2440,8782
20250102,101200,309383940,2445,2445,2445,2440,18849
20250102,101100,263311660,2445,2445,2445,2435,10209
20250102,101000,238357840,2445,2435,2445,2435,17923
20250102,100900,194615885,2435,2425,2435,2425,11928
20250102,100800,165632770,2425,2425,2425,2420,3494
20250102,100700,157161170,2425,2420,2430,2420,8608
20250102,100600,136287235,2425,2420,2425,2420,6013
20250102,100500,121735290,2420,2420,2420,2415,9140
20250102,100400,99618005,2420,2425,2425,2420,7840
20250102,100300,80640390,2425,2425,2430,2425,1550
20250102,100200,76881635,2425,2420,2430,2420,2575
20250102,100100,70639070,2425,2420,2430,2415,3708
20250102,100000,61655960,2420,2405,2440,2405,25610