stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,200400,7762210500,2675,2675,2675,2675,57092
20250103,200300,7762210500,2675,2675,2675,2675,0
20250103,200200,7762210500,2675,2675,2675,2675,0
20250103,200100,7762210500,2675,2675,2675,2675,0
20250103,200000,7762210500,2675,2675,2675,2675,0
20250103,195900,7762210500,2675,2675,2675,2675,0
20250103,195800,7762210500,2675,2675,2675,2675,0
20250103,195700,7762210500,2675,2675,2675,2675,0
20250103,195600,7762210500,2675,2675,2675,2675,0
20250103,195500,7762210500,2675,2675,2675,2675,0
20250103,195400,7762210500,2675,2675,2675,2675,0
20250103,195300,7762210500,2675,2675,2675,2675,0
20250103,195200,7762210500,2675,2675,2675,2675,0
20250103,195100,7762210500,2675,2675,2675,2675,0
20250103,195000,7762210500,2675,2675,2675,2675,0
20250103,194900,7762210500,2675,2675,2675,2675,0
20250103,194800,7762210500,2675,2675,2675,2675,0
20250103,194700,7762210500,2675,2675,2675,2675,0
20250103,194600,7762210500,2675,2675,2675,2675,0
20250103,194500,7762210500,2675,2675,2675,2675,0
20250103,194400,7762210500,2675,2675,2675,2675,0
20250103,194300,7762210500,2675,2675,2675,2675,0
20250103,194200,7762210500,2675,2675,2675,2675,0
20250103,194100,7762210500,2675,2675,2675,2675,0
20250103,194000,7762210500,2675,2675,2675,2675,0
20250103,193900,7762210500,2675,2675,2675,2675,0
20250103,193800,7762210500,2675,2675,2675,2675,0
20250103,193700,7762210500,2675,2675,2675,2675,0
20250103,193600,7762210500,2675,2675,2675,2675,0
20250103,193500,7762210500,2675,2675,2675,2675,0
20250103,193400,7762210500,2675,2675,2675,2675,57092
20250103,193300,7762210500,2675,2675,2675,2675,0
20250103,193200,7762210500,2675,2675,2675,2675,0
20250103,193100,7762210500,2675,2675,2675,2675,0
20250103,193000,7762210500,2675,2675,2675,2675,0
20250103,192900,7762210500,2675,2675,2675,2675,0
20250103,192800,7762210500,2675,2675,2675,2675,0
20250103,192700,7762210500,2675,2675,2675,2675,0
20250103,192600,7762210500,2675,2675,2675,2675,0
20250103,192500,7762210500,2675,2675,2675,2675,0
20250103,192400,7762210500,2675,2675,2675,2675,0
20250103,192300,7762210500,2675,2675,2675,2675,0
20250103,192200,7762210500,2675,2675,2675,2675,0
20250103,192100,7762210500,2675,2675,2675,2675,0
20250103,192000,7762210500,2675,2675,2675,2675,0
20250103,191900,7762210500,2675,2675,2675,2675,0
20250103,191800,7762210500,2675,2675,2675,2675,0
20250103,191700,7762210500,2675,2675,2675,2675,0
20250103,191600,7762210500,2675,2675,2675,2675,0
20250103,191500,7762210500,2675,2675,2675,2675,0
20250103,191400,7762210500,2675,2675,2675,2675,0
20250103,191300,7762210500,2675,2675,2675,2675,0
20250103,191200,7762210500,2675,2675,2675,2675,0
20250103,191100,7762210500,2675,2675,2675,2675,0
20250103,191000,7762210500,2675,2675,2675,2675,0
20250103,190900,7762210500,2675,2675,2675,2675,0
20250103,190800,7762210500,2675,2675,2675,2675,0
20250103,190700,7762210500,2675,2675,2675,2675,0
20250103,190600,7762210500,2675,2675,2675,2675,0
20250103,190500,7762210500,2675,2675,2675,2675,0
20250103,190400,7762210500,2675,2675,2675,2675,57092
20250103,190300,7762210500,2675,2675,2675,2675,0
20250103,190200,7762210500,2675,2675,2675,2675,0
20250103,190100,7762210500,2675,2675,2675,2675,0
20250103,190000,7762210500,2675,2675,2675,2675,0
20250103,185900,7762210500,2675,2675,2675,2675,0
20250103,185800,7762210500,2675,2675,2675,2675,0
20250103,185700,7762210500,2675,2675,2675,2675,0
20250103,185600,7762210500,2675,2675,2675,2675,0
20250103,185500,7762210500,2675,2675,2675,2675,0
20250103,185400,7762210500,2675,2675,2675,2675,0
20250103,185300,7762210500,2675,2675,2675,2675,0
20250103,185200,7762210500,2675,2675,2675,2675,0
20250103,185100,7762210500,2675,2675,2675,2675,0
20250103,185000,7762210500,2675,2675,2675,2675,0
20250103,184900,7762210500,2675,2675,2675,2675,0
20250103,184800,7762210500,2675,2675,2675,2675,0
20250103,184700,7762210500,2675,2675,2675,2675,0
20250103,184600,7762210500,2675,2675,2675,2675,0
20250103,184500,7762210500,2675,2675,2675,2675,0
20250103,184400,7762210500,2675,2675,2675,2675,0
20250103,184300,7762210500,2675,2675,2675,2675,0
20250103,184200,7762210500,2675,2675,2675,2675,0
20250103,184100,7762210500,2675,2675,2675,2675,0
20250103,184000,7762210500,2675,2675,2675,2675,0
20250103,183900,7762210500,2675,2675,2675,2675,0
20250103,183800,7762210500,2675,2675,2675,2675,0
20250103,183700,7762210500,2675,2675,2675,2675,0
20250103,183600,7762210500,2675,2675,2675,2675,0
20250103,183500,7762210500,2675,2675,2675,2675,0
20250103,183400,7762210500,2675,2675,2675,2675,57092
20250103,183300,7762210500,2675,2675,2675,2675,0
20250103,183200,7762210500,2675,2675,2675,2675,0
20250103,183100,7762210500,2675,2675,2675,2675,0
20250103,183000,7762210500,2675,2675,2675,2675,0
20250103,182900,7762210500,2675,2675,2675,2675,0
20250103,182800,7762210500,2675,2675,2675,2675,0
20250103,182700,7762210500,2675,2675,2675,2675,0
20250103,182600,7762210500,2675,2675,2675,2675,0
20250103,182500,7762210500,2675,2675,2675,2675,0
20250103,182400,7762210500,2675,2675,2675,2675,0
20250103,182300,7762210500,2675,2675,2675,2675,0
20250103,182200,7762210500,2675,2675,2675,2675,0
20250103,182100,7762210500,2675,2675,2675,2675,0
20250103,182000,7762210500,2675,2675,2675,2675,0
20250103,181900,7762210500,2675,2675,2675,2675,0
20250103,181800,7762210500,2675,2675,2675,2675,0
20250103,181700,7762210500,2675,2675,2675,2675,0
20250103,181600,7762210500,2675,2675,2675,2675,0
20250103,181500,7762210500,2675,2675,2675,2675,0
20250103,181400,7762210500,2675,2675,2675,2675,0
20250103,181300,7762210500,2675,2675,2675,2675,0
20250103,181200,7762210500,2675,2675,2675,2675,0
20250103,181100,7762210500,2675,2675,2675,2675,0
20250103,181000,7762210500,2675,2675,2675,2675,0
20250103,180900,7762210500,2675,2675,2675,2675,0
20250103,180800,7762210500,2675,2675,2675,2675,0
20250103,180700,7762210500,2675,2675,2675,2675,0
20250103,180600,7762210500,2675,2675,2675,2675,0
20250103,180500,7762210500,2675,2675,2675,2675,0
20250103,180400,7762210500,2675,2675,2675,2675,57092
20250103,180300,7762210500,2675,2675,2675,2675,0
20250103,180200,7762210500,2675,2675,2675,2675,0
20250103,180100,7762210500,2675,2675,2675,2675,0
20250103,180000,7762210500,2675,2675,2675,2675,0
20250103,175900,7762210500,2675,2675,2675,2675,0
20250103,175800,7762210500,2675,2675,2675,2675,0
20250103,175700,7762210500,2675,2675,2675,2675,0
20250103,175600,7762210500,2675,2675,2675,2675,0
20250103,175500,7762210500,2675,2675,2675,2675,0
20250103,175400,7762210500,2675,2675,2675,2675,0
20250103,175300,7762210500,2675,2675,2675,2675,0
20250103,175200,7762210500,2675,2675,2675,2675,0
20250103,175100,7762210500,2675,2675,2675,2675,0
20250103,175000,7762210500,2675,2675,2675,2675,0
20250103,174900,7762210500,2675,2675,2675,2675,0
20250103,174800,7762210500,2675,2675,2675,2675,0
20250103,174700,7762210500,2675,2675,2675,2675,0
20250103,174600,7762210500,2675,2675,2675,2675,0
20250103,174500,7762210500,2675,2675,2675,2675,0
20250103,174400,7762210500,2675,2675,2675,2675,0
20250103,174300,7762210500,2675,2675,2675,2675,0
20250103,174200,7762210500,2675,2675,2675,2675,0
20250103,174100,7762210500,2675,2675,2675,2675,0
20250103,174000,7762210500,2675,2675,2675,2675,0
20250103,173900,7762210500,2675,2675,2675,2675,0
20250103,173800,7762210500,2675,2675,2675,2675,0
20250103,173700,7762210500,2675,2675,2675,2675,0
20250103,173600,7762210500,2675,2675,2675,2675,0
20250103,173500,7762210500,2675,2675,2675,2675,0
20250103,173400,7762210500,2675,2675,2675,2675,57092
20250103,173300,7762210500,2675,2675,2675,2675,0
20250103,173200,7762210500,2675,2675,2675,2675,0
20250103,173100,7762210500,2675,2675,2675,2675,0
20250103,173000,7762210500,2675,2675,2675,2675,0
20250103,172900,7762210500,2675,2675,2675,2675,0
20250103,172800,7762210500,2675,2675,2675,2675,0
20250103,172700,7762210500,2675,2675,2675,2675,0
20250103,172600,7762210500,2675,2675,2675,2675,0
20250103,172500,7762210500,2675,2675,2675,2675,0
20250103,172400,7762210500,2675,2675,2675,2675,0
20250103,172300,7762210500,2675,2675,2675,2675,0
20250103,172200,7762210500,2675,2675,2675,2675,0
20250103,172100,7762210500,2675,2675,2675,2675,0
20250103,172000,7762210500,2675,2675,2675,2675,0
20250103,171900,7762210500,2675,2675,2675,2675,0
20250103,171800,7762210500,2675,2675,2675,2675,0
20250103,171700,7762210500,2675,2675,2675,2675,0
20250103,171600,7762210500,2675,2675,2675,2675,0
20250103,171500,7762210500,2675,2675,2675,2675,0
20250103,171400,7762210500,2675,2675,2675,2675,0
20250103,171300,7762210500,2675,2675,2675,2675,0
20250103,171200,7762210500,2675,2675,2675,2675,0
20250103,171100,7762210500,2675,2675,2675,2675,0
20250103,171000,7762210500,2675,2675,2675,2675,0
20250103,170900,7762210500,2675,2675,2675,2675,0
20250103,170800,7762210500,2675,2675,2675,2675,0
20250103,170700,7762210500,2675,2675,2675,2675,0
20250103,170600,7762210500,2675,2675,2675,2675,0
20250103,170500,7762210500,2675,2675,2675,2675,0
20250103,170400,7762210500,2675,2675,2675,2675,57092
20250103,170300,7762210500,2675,2675,2675,2675,0
20250103,170200,7762210500,2675,2675,2675,2675,0
20250103,170100,7762210500,2675,2675,2675,2675,0
20250103,170000,7762210500,2675,2675,2675,2675,0
20250103,165900,7762210500,2675,2675,2675,2675,0
20250103,165800,7762210500,2675,2675,2675,2675,0
20250103,165700,7762210500,2675,2675,2675,2675,0
20250103,165600,7762210500,2675,2675,2675,2675,0
20250103,165500,7762210500,2675,2675,2675,2675,0
20250103,165400,7762210500,2675,2675,2675,2675,0
20250103,165300,7762210500,2675,2675,2675,2675,0
20250103,165200,7762210500,2675,2675,2675,2675,0
20250103,165100,7762210500,2675,2675,2675,2675,0
20250103,165000,7762210500,2675,2675,2675,2675,0
20250103,164900,7762210500,2675,2675,2675,2675,0
20250103,164800,7762210500,2675,2675,2675,2675,0
20250103,164700,7762210500,2675,2675,2675,2675,0
20250103,164600,7762210500,2675,2675,2675,2675,0
20250103,164500,7762210500,2675,2675,2675,2675,0
20250103,164400,7762210500,2675,2675,2675,2675,0
20250103,164300,7762210500,2675,2675,2675,2675,0
20250103,164200,7762210500,2675,2675,2675,2675,0
20250103,164100,7762210500,2675,2675,2675,2675,0
20250103,164000,7762210500,2675,2675,2675,2675,0
20250103,163900,7762210500,2675,2675,2675,2675,0
20250103,163800,7762210500,2675,2675,2675,2675,0
20250103,163700,7762210500,2675,2675,2675,2675,0
20250103,163600,7762210500,2675,2675,2675,2675,0
20250103,163500,7762210500,2675,2675,2675,2675,0
20250103,163400,7762210500,2675,2675,2675,2675,57092
20250103,163300,7762210500,2675,2675,2675,2675,0
20250103,163200,7762210500,2675,2675,2675,2675,0
20250103,163100,7762210500,2675,2675,2675,2675,0
20250103,163000,7762210500,2675,2675,2675,2675,0
20250103,162900,7762210500,2675,2675,2675,2675,0
20250103,162800,7762210500,2675,2675,2675,2675,0
20250103,162700,7762210500,2675,2675,2675,2675,0
20250103,162600,7762210500,2675,2675,2675,2675,0
20250103,162500,7762210500,2675,2675,2675,2675,0
20250103,162400,7762210500,2675,2675,2675,2675,0
20250103,162300,7762210500,2675,2675,2675,2675,0
20250103,162200,7762210500,2675,2675,2675,2675,0
20250103,162100,7762210500,2675,2675,2675,2675,0
20250103,162000,7762210500,2675,2675,2675,2675,0
20250103,161900,7762210500,2675,2675,2675,2675,0
20250103,161800,7762210500,2675,2675,2675,2675,0
20250103,161700,7762210500,2675,2675,2675,2675,0
20250103,161600,7762210500,2675,2675,2675,2675,0
20250103,161500,7762210500,2675,2675,2675,2675,0
20250103,161400,7762210500,2675,2675,2675,2675,0
20250103,161300,7762210500,2675,2675,2675,2675,0
20250103,161200,7762210500,2675,2675,2675,2675,0
20250103,161100,7762210500,2675,2675,2675,2675,0
20250103,161000,7762210500,2675,2675,2675,2675,0
20250103,160900,7762210500,2675,2675,2675,2675,0
20250103,160800,7762210500,2675,2675,2675,2675,0
20250103,160700,7762210500,2675,2675,2675,2675,0
20250103,160600,7762210500,2675,2675,2675,2675,0
20250103,160500,7762210500,2675,2675,2675,2675,0
20250103,160400,7762210500,2675,2675,2675,2675,57092
20250103,160300,7762210500,2675,2675,2675,2675,0
20250103,160200,7762210500,2675,2675,2675,2675,0
20250103,160100,7762210500,2675,2675,2675,2675,0
20250103,160000,7762210500,2675,2675,2675,2675,0
20250103,155900,7762210500,2675,2675,2675,2675,0
20250103,155800,7762210500,2675,2675,2675,2675,0
20250103,155700,7762210500,2675,2675,2675,2675,0
20250103,155600,7762210500,2675,2675,2675,2675,0
20250103,155500,7762210500,2675,2675,2675,2675,0
20250103,155400,7762210500,2675,2675,2675,2675,0
20250103,155300,7762210500,2675,2675,2675,2675,0
20250103,155200,7762210500,2675,2675,2675,2675,0
20250103,155100,7762210500,2675,2675,2675,2675,0
20250103,155000,7762210500,2675,2675,2675,2675,0
20250103,154900,7762210500,2675,2675,2675,2675,0
20250103,154800,7762210500,2675,2675,2675,2675,0
20250103,154700,7762210500,2675,2675,2675,2675,0
20250103,154600,7762210500,2675,2675,2675,2675,0
20250103,154500,7762210500,2675,2675,2675,2675,0
20250103,154400,7762210500,2675,2675,2675,2675,0
20250103,154300,7762210500,2675,2675,2675,2675,0
20250103,154200,7762210500,2675,2675,2675,2675,0
20250103,154100,7762210500,2675,2675,2675,2675,0
20250103,154000,7762210500,2675,2675,2675,2675,0
20250103,153900,7762210500,2675,2675,2675,2675,0
20250103,153800,7762210500,2675,2675,2675,2675,0
20250103,153700,7762210500,2675,2675,2675,2675,0
20250103,153600,7762210500,2675,2675,2675,2675,0
20250103,153500,7762210500,2675,2675,2675,2675,0
20250103,153400,7762210500,2675,2675,2675,2675,57092
20250103,153300,7762210500,2675,2675,2675,2675,0
20250103,153200,7762210500,2675,2675,2675,2675,0
20250103,153100,7762210500,2675,2675,2675,2675,0
20250103,153000,7762210500,2675,2675,2675,2675,57092
20250103,152900,7609489400,2675,2675,2675,2675,0
20250103,152800,7609489400,2675,2675,2675,2675,0
20250103,152700,7609489400,2675,2675,2675,2675,0
20250103,152600,7609489400,2675,2675,2675,2675,0
20250103,152500,7609489400,2675,2675,2675,2675,0
20250103,152400,7609489400,2675,2675,2675,2675,0
20250103,152300,7609489400,2675,2675,2675,2675,0
20250103,152200,7609489400,2675,2675,2675,2675,0
20250103,152100,7609489400,2675,2675,2675,2675,0
20250103,152000,7609489400,2675,2675,2675,2675,0
20250103,151900,7609489400,2675,2670,2675,2670,7378
20250103,151800,7589762680,2670,2670,2680,2670,2712
20250103,151700,7582509710,2675,2675,2675,2670,8066
20250103,151600,7560951255,2670,2670,2675,2670,827
20250103,151500,7558742165,2675,2670,2675,2670,3540
20250103,151400,7549284480,2675,2670,2680,2670,2776
20250103,151300,7541856040,2675,2675,2680,2675,930
20250103,151200,7539367250,2675,2675,2680,2675,2698
20250103,151100,7532138650,2680,2675,2685,2675,44520
20250103,151000,7412903170,2680,2665,2680,2665,13451
20250103,150900,7376917470,2670,2670,2670,2665,3307
20250103,150800,7368089585,2670,2670,2670,2670,1283
20250103,150700,7364663975,2670,2670,2675,2670,2310
20250103,150600,7358493580,2675,2665,2675,2665,9888
20250103,150500,7332101785,2670,2670,2670,2665,6672
20250103,150400,7314307250,2670,2670,2670,2665,4262
20250103,150300,7302932470,2665,2675,2675,2665,7342
20250103,150200,7283327075,2670,2675,2675,2670,1744
20250103,150100,7278667250,2670,2680,2680,2670,852
20250103,150000,7276390105,2670,2680,2680,2670,3417
20250103,145900,7267260590,2680,2680,2680,2670,2695
20250103,145800,7260040945,2675,2680,2680,2675,2780
20250103,145700,7252599885,2680,2675,2680,2670,3313
20250103,145600,7243732820,2675,2675,2675,2665,9359
20250103,145500,7218702005,2675,2675,2675,2670,1694
20250103,145400,7214175210,2675,2665,2675,2665,1901
20250103,145300,7209098890,2665,2675,2675,2665,6331
20250103,145200,7192202245,2675,2680,2680,2675,2352
20250103,145100,7185907755,2680,2680,2685,2675,5049
20250103,145000,7172372280,2680,2680,2685,2675,6511
20250103,144900,7154924165,2680,2670,2685,2670,10335
20250103,144800,7127220995,2670,2670,2680,2665,48867
20250103,144700,6996377320,2670,2665,2670,2665,8408
20250103,144600,6973944195,2665,2670,2670,2665,4005
20250103,144500,6963264710,2665,2670,2670,2665,802
20250103,144400,6961126570,2670,2660,2670,2655,41106
20250103,144300,6851771785,2665,2665,2665,2660,1550
20250103,144200,6847643190,2660,2665,2665,2660,2455
20250103,144100,6841108475,2665,2665,2670,2660,3325
20250103,144000,6832244530,2670,2665,2670,2665,2649
20250103,143900,6825178710,2665,2670,2670,2665,15414
20250103,143800,6784078765,2670,2670,2670,2665,1530
20250103,143700,6779995505,2665,2670,2670,2665,2221
20250103,143600,6774070375,2670,2665,2670,2660,2404
20250103,143500,6767658430,2665,2660,2665,2660,3818
20250103,143400,6757486900,2665,2665,2665,2660,2372
20250103,143300,6751175700,2660,2665,2665,2660,1292
20250103,143200,6747734730,2665,2655,2665,2655,2000
20250103,143100,6742423120,2665,2655,2665,2650,8233
20250103,143000,6720562490,2660,2670,2670,2660,19288
20250103,142900,6669165160,2675,2660,2675,2655,57579
20250103,142800,6515592625,2655,2660,2660,2655,1726
20250103,142700,6511003645,2660,2655,2660,2655,1672
20250103,142600,6506560285,2655,2650,2655,2650,3872
20250103,142500,6496283410,2655,2655,2655,2650,2181
20250103,142400,6490500375,2655,2655,2655,2650,2465
20250103,142300,6483962300,2655,2655,2655,2650,2326
20250103,142200,6477795170,2655,2655,2655,2650,1059
20250103,142100,6474985085,2655,2660,2660,2650,5450
20250103,142000,6460515370,2660,2655,2660,2650,3176
20250103,141900,6452088625,2655,2660,2660,2650,3950
20250103,141800,6441616540,2655,2655,2660,2655,1572
20250103,141700,6437441530,2650,2655,2655,2650,3153
20250103,141600,6429080310,2660,2655,2660,2655,8383
20250103,141500,6406820675,2655,2660,2660,2655,1876
20250103,141400,6401834790,2655,2660,2660,2655,610
20250103,141300,6400214205,2655,2655,2660,2655,3027
20250103,141200,6392172585,2655,2655,2660,2655,4296
20250103,141100,6380755910,2655,2655,2660,2655,2082
20250103,141000,6375226205,2655,2650,2660,2650,9814
20250103,140900,6349172305,2650,2645,2650,2645,11405
20250103,140800,6318951820,2645,2645,2645,2640,2684
20250103,140700,6311854760,2645,2645,2645,2640,1564
20250103,140600,6307718090,2650,2645,2650,2640,1450
20250103,140500,6303880840,2645,2650,2650,2645,6311
20250103,140400,6287188240,2650,2650,2655,2650,5399
20250103,140300,6272880015,2650,2655,2655,2650,1961
20250103,140200,6267677640,2655,2650,2655,2645,3918
20250103,140100,6257291360,2650,2650,2655,2650,870
20250103,140000,6254985855,2650,2650,2650,2645,2482
20250103,135900,6248410680,2650,2645,2655,2645,2040
20250103,135800,6243001605,2645,2655,2655,2645,3422
20250103,135700,6233922705,2650,2645,2655,2645,12408
20250103,135600,6201043565,2645,2650,2650,2645,1706
20250103,135500,6196528175,2650,2650,2650,2645,1958
20250103,135400,6191341610,2650,2640,2650,2635,13094
20250103,135300,6156713685,2640,2640,2640,2635,691
20250103,135200,6154891590,2635,2640,2640,2635,9354
20250103,135100,6130201610,2640,2635,2640,2635,1683
20250103,135000,6125766705,2635,2635,2635,2630,1231
20250103,134900,6122524215,2630,2630,2640,2630,9007
20250103,134800,6098830715,2630,2640,2640,2630,2600
20250103,134700,6091985000,2635,2635,2640,2630,928
20250103,134600,6089539495,2635,2630,2635,2625,8032
20250103,134500,6068425730,2630,2625,2630,2620,17766
20250103,134400,6021787885,2630,2625,2630,2620,9358
20250103,134300,5997232110,2630,2630,2635,2625,3086
20250103,134200,5989125620,2630,2630,2640,2610,33957
20250103,134100,5900217415,2635,2635,2640,2630,5967
20250103,134000,5884495270,2635,2640,2640,2635,535
20250103,133900,5883083080,2630,2630,2635,2625,15630
20250103,133800,5841990075,2630,2640,2640,2630,3442
20250103,133700,5832924905,2640,2645,2645,2630,10273
20250103,133600,5805826895,2645,2650,2650,2645,2987
20250103,133500,5797923295,2645,2650,2655,2645,3278
20250103,133400,5789234395,2650,2650,2655,2650,1540
20250103,133300,5785152745,2650,2655,2660,2650,3662
20250103,133200,5775425070,2660,2655,2660,2655,3711
20250103,133100,5765563375,2660,2660,2660,2660,3029
20250103,133000,5757506235,2660,2665,2670,2655,2467
20250103,132900,5750938430,2670,2650,2670,2650,64684
20250103,132800,5578512180,2650,2640,2660,2640,61464
20250103,132700,5415069465,2640,2650,2660,2635,41931
20250103,132600,5303836685,2650,2640,2650,2640,39861
20250103,132500,5198280090,2640,2640,2645,2635,509
20250103,132400,5196937170,2635,2640,2645,2635,1449
20250103,132300,5193117465,2645,2645,2650,2645,2351
20250103,132200,5186898060,2645,2645,2645,2640,1450
20250103,132100,5183062835,2640,2645,2645,2635,19001
20250103,132000,5132809385,2645,2645,2645,2635,1365
20250103,131900,5129200990,2645,2640,2645,2640,2706
20250103,131800,5122051050,2640,2640,2640,2635,1581
20250103,131700,5117879710,2640,2635,2640,2635,1137
20250103,131600,5114882910,2630,2630,2635,2630,441
20250103,131500,5113721125,2630,2635,2635,2630,2716
20250103,131400,5106568970,2635,2640,2640,2635,381
20250103,131300,5105564220,2640,2640,2640,2635,990
20250103,131200,5102953185,2640,2635,2640,2630,1551
20250103,131100,5098868075,2635,2635,2635,2630,1716
20250103,131000,5094347415,2630,2635,2635,2630,1186
20250103,130900,5091223805,2635,2635,2635,2630,1303
20250103,130800,5087791020,2630,2635,2635,2630,2941
20250103,130700,5080041530,2635,2635,2640,2635,4257
20250103,130600,5068824295,2635,2645,2645,2635,3086
20250103,130500,5060665710,2645,2645,2650,2645,12165
20250103,130400,5028489255,2645,2645,2650,2640,12476
20250103,130300,4995443630,2645,2650,2650,2640,7616
20250103,130200,4975286240,2645,2640,2650,2635,36527
20250103,130100,4878726230,2640,2640,2640,2635,4973
20250103,130000,4865607515,2640,2640,2640,2635,6226
20250103,125900,4849170930,2640,2640,2645,2640,23033
20250103,125800,4788280300,2640,2635,2645,2630,3784
20250103,125700,4778292170,2640,2630,2640,2630,83512
20250103,125600,4557929500,2630,2630,2635,2630,748
20250103,125500,4555961690,2635,2630,2635,2625,3664
20250103,125400,4546330095,2630,2630,2635,2625,4820
20250103,125300,4533652770,2620,2620,2635,2620,44676
20250103,125200,4416185820,2620,2625,2625,2620,2088
20250103,125100,4410712165,2625,2625,2625,2620,1781
20250103,125000,4406040785,2620,2625,2625,2620,1137
20250103,124900,4403057605,2620,2620,2620,2620,3974
20250103,124800,4392645725,2620,2620,2620,2615,3563
20250103,124700,4383314395,2615,2620,2620,2615,559
20250103,124600,4381849880,2620,2615,2620,2615,1041
20250103,124500,4379123495,2620,2620,2620,2615,1044
20250103,124400,4376389740,2620,2620,2620,2615,4991
20250103,124300,4363315825,2615,2620,2620,2615,2113
20250103,124200,4357784965,2610,2615,2620,2610,5872
20250103,124100,4342432445,2615,2620,2620,2615,1265
20250103,124000,4339118895,2620,2615,2620,2615,2374
20250103,123900,4332908375,2615,2615,2615,2610,1741
20250103,123800,4328357875,2615,2615,2615,2615,1994
20250103,123700,4323143565,2615,2615,2615,2615,267
20250103,123600,4322445360,2615,2615,2615,2610,1670
20250103,123500,4318081730,2615,2615,2620,2615,6931
20250103,123400,4299956705,2620,2615,2620,2615,1242
20250103,123300,4296707695,2615,2615,2620,2615,1927
20250103,123200,4291665560,2620,2615,2620,2615,5429
20250103,123100,4277467520,2615,2620,2620,2615,7669
20250103,123000,4257410375,2620,2625,2625,2620,3262
20250103,122900,4248857400,2625,2625,2625,2625,1972
20250103,122800,4243680900,2625,2620,2630,2620,165
20250103,122700,4243247770,2620,2620,2630,2620,7405
20250103,122600,4223843415,2620,2625,2630,2620,534
20250103,122500,4222440870,2620,2630,2630,2620,15040
20250103,122400,4182992380,2625,2630,2630,2625,1994
20250103,122300,4177751855,2625,2620,2625,2620,791
20250103,122200,4175675485,2625,2625,2625,2620,3064
20250103,122100,4167632500,2625,2625,2625,2620,1863
20250103,122000,4162743655,2625,2625,2625,2620,915
20250103,121900,4160343280,2620,2625,2625,2620,3285
20250103,121800,4151731960,2625,2620,2625,2620,2158
20250103,121700,4146068790,2625,2625,2630,2625,2769
20250103,121600,4138793315,2625,2630,2630,2620,2913
20250103,121500,4131146140,2630,2630,2630,2620,1242
20250103,121400,4127881670,2630,2625,2630,2620,946
20250103,121300,4125397695,2630,2630,2630,2625,487
20250103,121200,4124118505,2625,2625,2630,2620,1235
20250103,121100,4120877020,2625,2625,2630,2625,2276
20250103,121000,4114896705,2620,2630,2630,2620,2425
20250103,120900,4108528550,2625,2630,2630,2620,1785
20250103,120800,4103841605,2630,2630,2635,2630,2947
20250103,120700,4096090990,2630,2635,2635,2630,2887
20250103,120600,4088490595,2630,2635,2635,2630,9001
20250103,120500,4064779535,2640,2630,2640,2630,25406
20250103,120400,3997860635,2630,2630,2630,2625,6887
20250103,120300,3979751795,2630,2630,2630,2625,2185
20250103,120200,3974008105,2625,2630,2630,2620,5723
20250103,120100,3958978975,2630,2615,2630,2615,114897
20250103,120000,3657434590,2615,2615,2615,2615,5907
20250103,115900,3641987785,2610,2615,2615,2610,1673
20250103,115800,3637612895,2615,2615,2615,2610,11438
20250103,115700,3607702615,2615,2610,2615,2610,18502
20250103,115600,3559353900,2605,2610,2610,2605,950
20250103,115500,3556874920,2610,2610,2610,2610,337
20250103,115400,3555995350,2610,2610,2610,2610,2000
20250103,115300,3550775350,2610,2605,2610,2605,27439
20250103,115200,3479167705,2610,2610,2610,2610,826
20250103,115100,3477011845,2610,2605,2610,2605,2879
20250103,115000,3469511225,2610,2610,2610,2610,1069
20250103,114900,3466721135,2605,2610,2610,2605,163
20250103,114800,3466295715,2610,2610,2610,2605,2418
20250103,114700,3459989785,2610,2610,2610,2610,1053
20250103,114600,3457241455,2610,2610,2610,2605,2608
20250103,114500,3450441795,2610,2610,2610,2610,563
20250103,114400,3448972365,2610,2610,2610,2605,8211
20250103,114300,3427541660,2610,2605,2610,2605,1523
20250103,114200,3423568515,2605,2610,2610,2605,3609
20250103,114100,3414163750,2610,2610,2610,2605,1580
20250103,114000,3410045320,2605,2610,2610,2605,2646
20250103,113900,3403150515,2610,2610,2610,2605,849
20250103,113800,3400935045,2610,2610,2610,2610,1157
20250103,113700,3397915275,2610,2610,2610,2610,1856
20250103,113600,3393071115,2610,2610,2610,2610,990
20250103,113500,3390487215,2610,2610,2610,2610,1758
20250103,113400,3385898835,2610,2605,2610,2605,2080
20250103,113300,3380470745,2605,2605,2610,2605,2717
20250103,113200,3373390275,2610,2605,2610,2600,2306
20250103,113100,3367382890,2610,2610,2610,2605,8580
20250103,113000,3345030225,2610,2610,2610,2610,850
20250103,112900,3342811725,2610,2610,2610,2605,3586
20250103,112800,3333458465,2610,2610,2615,2605,3761
20250103,112700,3323637520,2605,2610,2615,2605,8230
20250103,112600,3302154280,2610,2615,2615,2610,6198
20250103,112500,3285954440,2615,2605,2615,2605,27178
20250103,112400,3214974190,2605,2610,2610,2605,3416
20250103,112300,3206058510,2610,2610,2610,2600,3568
20250103,112200,3196768535,2610,2610,2615,2600,11180
20250103,112100,3167603450,2600,2605,2610,2600,9938
20250103,112000,3141727540,2605,2600,2605,2595,559
20250103,111900,3140273185,2595,2605,2610,2595,1507
20250103,111800,3136350215,2605,2605,2610,2590,14791
20250103,111700,3098005715,2620,2605,2620,2600,60687
20250103,111600,2939534695,2610,2605,2610,2600,22846
20250103,111500,2880032875,2600,2600,2605,2595,9508
20250103,111400,2855312140,2600,2600,2600,2595,17612
20250103,111300,2809521150,2600,2600,2600,2595,1035
20250103,111200,2806832760,2595,2595,2600,2590,36035
20250103,111100,2713314780,2590,2590,2590,2585,5878
20250103,111000,2698090775,2585,2585,2590,2585,16070
20250103,110900,2656479485,2585,2585,2585,2585,1846
20250103,110800,2651707575,2585,2585,2590,2585,1066
20250103,110700,2648950715,2585,2590,2590,2585,1083
20250103,110600,2646149395,2590,2585,2590,2585,304
20250103,110500,2645362680,2590,2585,2590,2585,11313
20250103,110400,2616109590,2585,2580,2585,2580,4393
20250103,110300,2604760915,2585,2575,2585,2570,31340
20250103,110200,2523922085,2575,2570,2575,2570,9836
20250103,110100,2498614885,2570,2565,2570,2565,4985
20250103,110000,2485825935,2570,2570,2575,2570,731
20250103,105900,2483946460,2570,2570,2570,2570,1358
20250103,105800,2480456400,2570,2570,2570,2565,3562
20250103,105700,2471318255,2570,2570,2570,2570,541
20250103,105600,2469927885,2570,2575,2575,2565,2039
20250103,105500,2464694645,2570,2570,2575,2570,1438
20250103,105400,2460998175,2570,2575,2575,2570,2164
20250103,105300,2455432330,2570,2575,2575,2570,14363
20250103,105200,2418519415,2575,2570,2575,2570,1508
20250103,105100,2414639265,2570,2575,2575,2570,1429
20250103,105000,2410961935,2575,2575,2575,2570,427
20250103,104900,2409862930,2575,2570,2575,2570,2181
20250103,104800,2404255495,2570,2575,2580,2570,3293
20250103,104700,2395788445,2580,2575,2580,2575,1325
20250103,104600,2392374120,2575,2580,2580,2575,1922
20250103,104500,2387423645,2580,2580,2580,2575,2338
20250103,104400,2381391820,2580,2575,2580,2575,2386
20250103,104300,2375247040,2575,2580,2580,2575,2490
20250103,104200,2368832840,2580,2580,2580,2575,1526
20250103,104100,2364896260,2580,2575,2580,2575,849
20250103,104000,2362709280,2575,2575,2580,2575,928
20250103,103900,2360317675,2580,2580,2580,2580,396
20250103,103800,2359295995,2575,2580,2580,2575,587
20250103,103700,2357781560,2575,2580,2580,2575,7613
20250103,103600,2338145310,2580,2580,2580,2580,505
20250103,103500,2336842410,2580,2580,2580,2580,469
20250103,103400,2335632390,2580,2575,2580,2575,374
20250103,103300,2334668530,2575,2575,2580,2575,1123
20250103,103200,2331774350,2575,2580,2580,2575,999
20250103,103100,2329201120,2575,2580,2580,2575,245
20250103,103000,2328569270,2580,2575,2580,2570,1970
20250103,102900,2323496685,2580,2575,2580,2570,4667
20250103,102800,2311486810,2575,2580,2580,2575,3937
20250103,102700,2301346000,2575,2580,2580,2575,411
20250103,102600,2300286865,2580,2580,2580,2580,583
20250103,102500,2298782725,2580,2575,2580,2575,3058
20250103,102400,2290907555,2575,2575,2580,2575,859
20250103,102300,2288693345,2575,2575,2580,2575,872
20250103,102200,2286446110,2580,2585,2585,2580,2039
20250103,102100,2281184685,2585,2580,2585,2580,67
20250103,102000,2281011815,2585,2580,2585,2575,1548
20250103,101900,2277016175,2580,2580,2580,2575,16666
20250103,101800,2234042905,2580,2575,2580,2575,1959
20250103,101700,2228988690,2575,2580,2580,2575,768
20250103,101600,2227007265,2580,2580,2580,2575,467
20250103,101500,2225802825,2575,2580,2580,2575,2832
20250103,101400,2218498015,2585,2585,2585,2580,816
20250103,101300,2216390295,2585,2585,2585,2580,1115
20250103,101200,2213509320,2585,2585,2590,2585,834
20250103,101100,2211353415,2585,2585,2585,2580,3407
20250103,101000,2202561160,2585,2585,2585,2580,896
20250103,100900,2200246545,2590,2590,2590,2580,617
20250103,100800,2198650515,2580,2580,2585,2580,9825
20250103,100700,2173265395,2580,2585,2585,2575,1921
20250103,100600,2168312185,2585,2585,2590,2585,6066
20250103,100500,2152630295,2590,2595,2595,2585,2874
20250103,100400,2145183485,2595,2585,2595,2585,9279
20250103,100300,2121158115,2590,2575,2590,2575,42159
20250103,100200,2012430150,2575,2580,2580,2570,5668
20250103,100100,1997836395,2575,2575,2580,2575,3966
20250103,100000,1987620670,2580,2580,2585,2575,4075
20250103,095900,1977105010,2580,2590,2590,2580,12462
20250103,095800,1944913900,2590,2585,2590,2585,3705
20250103,095700,1935329690,2585,2590,2590,2585,6298
20250103,095600,1919021150,2590,2590,2590,2585,6483
20250103,095500,1902230955,2585,2590,2590,2585,246
20250103,095400,1901594010,2590,2580,2590,2580,1087
20250103,095300,1898789310,2580,2585,2585,2580,4118
20250103,095200,1888154285,2585,2580,2585,2580,1075
20250103,095100,1885376875,2580,2585,2585,2580,10870
20250103,095000,1857284595,2585,2590,2590,2585,2229
20250103,094900,1851521605,2590,2590,2590,2585,7355
20250103,094800,1832481710,2595,2580,2595,2580,17845
20250103,094700,1786326000,2580,2575,2585,2575,4553
20250103,094600,1774586365,2575,2585,2590,2575,12752
20250103,094500,1741616400,2585,2595,2595,2575,7411
20250103,094400,1722455290,2595,2605,2605,2595,4358
20250103,094300,1711125715,2605,2580,2610,2580,78416
20250103,094200,1507450455,2580,2575,2585,2575,10036
20250103,094100,1481560930,2575,2565,2575,2555,27895
20250103,094000,1409917430,2565,2565,2570,2560,46712
20250103,093900,1289892405,2570,2565,2570,2560,22273
20250103,093800,1232826355,2565,2565,2565,2560,7403
20250103,093700,1213838680,2565,2555,2565,2550,12887
20250103,093600,1180858430,2555,2555,2560,2550,2368
20250103,093500,1174808075,2555,2550,2555,2550,7168
20250103,093400,1156498930,2550,2550,2555,2550,6650
20250103,093300,1139538285,2555,2555,2560,2545,8387
20250103,093200,1118112675,2555,2560,2570,2540,21729
20250103,093100,1062522405,2555,2545,2600,2535,71731
20250103,093000,878712880,2545,2530,2545,2525,19893
20250103,092900,828285780,2530,2520,2540,2520,40642
20250103,092800,725076755,2520,2530,2535,2520,1517
20250103,092700,721243890,2520,2520,2540,2515,72508
20250103,092600,537558560,2515,2510,2520,2500,12621
20250103,092500,505869070,2515,2510,2515,2500,8517
20250103,092400,484555685,2510,2510,2520,2510,11032
20250103,092300,456860695,2515,2510,2515,2505,14874
20250103,092200,419522590,2510,2510,2510,2505,1131
20250103,092100,416685435,2505,2510,2510,2505,373
20250103,092000,415750895,2510,2510,2510,2500,13723
20250103,091900,381316880,2510,2515,2515,2505,2478
20250103,091800,375102250,2515,2500,2515,2495,20119
20250103,091700,324715630,2500,2495,2500,2490,9407
20250103,091600,301247865,2490,2485,2490,2485,3617
20250103,091500,292241930,2485,2485,2490,2480,2662
20250103,091400,285625710,2490,2485,2490,2485,1307
20250103,091300,282376955,2475,2500,2500,2475,9052
20250103,091200,259851990,2500,2490,2500,2490,16631
20250103,091100,218357960,2490,2490,2490,2490,3035
20250103,091000,210800810,2490,2480,2490,2480,6839
20250103,090900,193835130,2470,2480,2485,2470,2165
20250103,090800,188465045,2480,2480,2480,2480,5559
20250103,090700,174678725,2475,2480,2480,2475,341
20250103,090600,173833545,2480,2470,2480,2465,7605
20250103,090500,154993695,2470,2465,2470,2460,347
20250103,090400,154139175,2475,2465,2475,2455,18292
20250103,090300,109052980,2480,2480,2485,2470,585
20250103,090200,107601695,2480,2465,2480,2425,33249
20250103,090100,26236030,2480,2475,2485,2465,6809
20250103,090000,9413180,2475,2475,2480,2475,3803