stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,204100,3445248355,2745,2745,2745,2745,19741
20250102,204000,3445248355,2745,2745,2745,2745,0
20250102,203900,3445248355,2745,2745,2745,2745,0
20250102,203800,3445248355,2745,2745,2745,2745,0
20250102,203700,3445248355,2745,2745,2745,2745,0
20250102,203600,3445248355,2745,2745,2745,2745,0
20250102,203500,3445248355,2745,2745,2745,2745,0
20250102,203400,3445248355,2745,2745,2745,2745,0
20250102,203300,3445248355,2745,2745,2745,2745,0
20250102,203200,3445248355,2745,2745,2745,2745,0
20250102,203100,3445248355,2745,2745,2745,2745,0
20250102,203000,3445248355,2745,2745,2745,2745,0
20250102,202900,3445248355,2745,2745,2745,2745,0
20250102,202800,3445248355,2745,2745,2745,2745,0
20250102,202700,3445248355,2745,2745,2745,2745,0
20250102,202600,3445248355,2745,2745,2745,2745,0
20250102,202500,3445248355,2745,2745,2745,2745,0
20250102,202400,3445248355,2745,2745,2745,2745,0
20250102,202300,3445248355,2745,2745,2745,2745,0
20250102,202200,3445248355,2745,2745,2745,2745,0
20250102,202100,3445248355,2745,2745,2745,2745,0
20250102,202000,3445248355,2745,2745,2745,2745,0
20250102,201900,3445248355,2745,2745,2745,2745,0
20250102,201800,3445248355,2745,2745,2745,2745,0
20250102,201700,3445248355,2745,2745,2745,2745,0
20250102,201600,3445248355,2745,2745,2745,2745,0
20250102,201500,3445248355,2745,2745,2745,2745,0
20250102,201400,3445248355,2745,2745,2745,2745,0
20250102,201300,3445248355,2745,2745,2745,2745,0
20250102,201200,3445248355,2745,2745,2745,2745,0
20250102,201100,3445248355,2745,2745,2745,2745,19741
20250102,201000,3445248355,2745,2745,2745,2745,0
20250102,200900,3445248355,2745,2745,2745,2745,0
20250102,200800,3445248355,2745,2745,2745,2745,0
20250102,200700,3445248355,2745,2745,2745,2745,0
20250102,200600,3445248355,2745,2745,2745,2745,0
20250102,200500,3445248355,2745,2745,2745,2745,0
20250102,200400,3445248355,2745,2745,2745,2745,0
20250102,200300,3445248355,2745,2745,2745,2745,0
20250102,200200,3445248355,2745,2745,2745,2745,0
20250102,200100,3445248355,2745,2745,2745,2745,0
20250102,200000,3445248355,2745,2745,2745,2745,0
20250102,195900,3445248355,2745,2745,2745,2745,0
20250102,195800,3445248355,2745,2745,2745,2745,0
20250102,195700,3445248355,2745,2745,2745,2745,0
20250102,195600,3445248355,2745,2745,2745,2745,0
20250102,195500,3445248355,2745,2745,2745,2745,0
20250102,195400,3445248355,2745,2745,2745,2745,0
20250102,195300,3445248355,2745,2745,2745,2745,0
20250102,195200,3445248355,2745,2745,2745,2745,0
20250102,195100,3445248355,2745,2745,2745,2745,0
20250102,195000,3445248355,2745,2745,2745,2745,0
20250102,194900,3445248355,2745,2745,2745,2745,0
20250102,194800,3445248355,2745,2745,2745,2745,0
20250102,194700,3445248355,2745,2745,2745,2745,0
20250102,194600,3445248355,2745,2745,2745,2745,0
20250102,194500,3445248355,2745,2745,2745,2745,0
20250102,194400,3445248355,2745,2745,2745,2745,0
20250102,194300,3445248355,2745,2745,2745,2745,0
20250102,194200,3445248355,2745,2745,2745,2745,0
20250102,194100,3445248355,2745,2745,2745,2745,19741
20250102,194000,3445248355,2745,2745,2745,2745,0
20250102,193900,3445248355,2745,2745,2745,2745,0
20250102,193800,3445248355,2745,2745,2745,2745,0
20250102,193700,3445248355,2745,2745,2745,2745,0
20250102,193600,3445248355,2745,2745,2745,2745,0
20250102,193500,3445248355,2745,2745,2745,2745,0
20250102,193400,3445248355,2745,2745,2745,2745,0
20250102,193300,3445248355,2745,2745,2745,2745,0
20250102,193200,3445248355,2745,2745,2745,2745,0
20250102,193100,3445248355,2745,2745,2745,2745,0
20250102,193000,3445248355,2745,2745,2745,2745,0
20250102,192900,3445248355,2745,2745,2745,2745,0
20250102,192800,3445248355,2745,2745,2745,2745,0
20250102,192700,3445248355,2745,2745,2745,2745,0
20250102,192600,3445248355,2745,2745,2745,2745,0
20250102,192500,3445248355,2745,2745,2745,2745,0
20250102,192400,3445248355,2745,2745,2745,2745,0
20250102,192300,3445248355,2745,2745,2745,2745,0
20250102,192200,3445248355,2745,2745,2745,2745,0
20250102,192100,3445248355,2745,2745,2745,2745,0
20250102,192000,3445248355,2745,2745,2745,2745,0
20250102,191900,3445248355,2745,2745,2745,2745,0
20250102,191800,3445248355,2745,2745,2745,2745,0
20250102,191700,3445248355,2745,2745,2745,2745,0
20250102,191600,3445248355,2745,2745,2745,2745,0
20250102,191500,3445248355,2745,2745,2745,2745,0
20250102,191400,3445248355,2745,2745,2745,2745,0
20250102,191300,3445248355,2745,2745,2745,2745,0
20250102,191200,3445248355,2745,2745,2745,2745,0
20250102,191100,3445248355,2745,2745,2745,2745,19741
20250102,191000,3445248355,2745,2745,2745,2745,0
20250102,190900,3445248355,2745,2745,2745,2745,0
20250102,190800,3445248355,2745,2745,2745,2745,0
20250102,190700,3445248355,2745,2745,2745,2745,0
20250102,190600,3445248355,2745,2745,2745,2745,0
20250102,190500,3445248355,2745,2745,2745,2745,0
20250102,190400,3445248355,2745,2745,2745,2745,0
20250102,190300,3445248355,2745,2745,2745,2745,0
20250102,190200,3445248355,2745,2745,2745,2745,0
20250102,190100,3445248355,2745,2745,2745,2745,0
20250102,190000,3445248355,2745,2745,2745,2745,0
20250102,185900,3445248355,2745,2745,2745,2745,0
20250102,185800,3445248355,2745,2745,2745,2745,0
20250102,185700,3445248355,2745,2745,2745,2745,0
20250102,185600,3445248355,2745,2745,2745,2745,0
20250102,185500,3445248355,2745,2745,2745,2745,0
20250102,185400,3445248355,2745,2745,2745,2745,0
20250102,185300,3445248355,2745,2745,2745,2745,0
20250102,185200,3445248355,2745,2745,2745,2745,0
20250102,185100,3445248355,2745,2745,2745,2745,0
20250102,185000,3445248355,2745,2745,2745,2745,0
20250102,184900,3445248355,2745,2745,2745,2745,0
20250102,184800,3445248355,2745,2745,2745,2745,0
20250102,184700,3445248355,2745,2745,2745,2745,0
20250102,184600,3445248355,2745,2745,2745,2745,0
20250102,184500,3445248355,2745,2745,2745,2745,0
20250102,184400,3445248355,2745,2745,2745,2745,0
20250102,184300,3445248355,2745,2745,2745,2745,0
20250102,184200,3445248355,2745,2745,2745,2745,0
20250102,184100,3445248355,2745,2745,2745,2745,19741
20250102,184000,3445248355,2745,2745,2745,2745,0
20250102,183900,3445248355,2745,2745,2745,2745,0
20250102,183800,3445248355,2745,2745,2745,2745,0
20250102,183700,3445248355,2745,2745,2745,2745,0
20250102,183600,3445248355,2745,2745,2745,2745,0
20250102,183500,3445248355,2745,2745,2745,2745,0
20250102,183400,3445248355,2745,2745,2745,2745,0
20250102,183300,3445248355,2745,2745,2745,2745,0
20250102,183200,3445248355,2745,2745,2745,2745,0
20250102,183100,3445248355,2745,2745,2745,2745,0
20250102,183000,3445248355,2745,2745,2745,2745,0
20250102,182900,3445248355,2745,2745,2745,2745,0
20250102,182800,3445248355,2745,2745,2745,2745,0
20250102,182700,3445248355,2745,2745,2745,2745,0
20250102,182600,3445248355,2745,2745,2745,2745,0
20250102,182500,3445248355,2745,2745,2745,2745,0
20250102,182400,3445248355,2745,2745,2745,2745,0
20250102,182300,3445248355,2745,2745,2745,2745,0
20250102,182200,3445248355,2745,2745,2745,2745,0
20250102,182100,3445248355,2745,2745,2745,2745,0
20250102,182000,3445248355,2745,2745,2745,2745,0
20250102,181900,3445248355,2745,2745,2745,2745,0
20250102,181800,3445248355,2745,2745,2745,2745,0
20250102,181700,3445248355,2745,2745,2745,2745,0
20250102,181600,3445248355,2745,2745,2745,2745,0
20250102,181500,3445248355,2745,2745,2745,2745,0
20250102,181400,3445248355,2745,2745,2745,2745,0
20250102,181300,3445248355,2745,2745,2745,2745,0
20250102,181200,3445248355,2745,2745,2745,2745,0
20250102,181100,3445248355,2745,2745,2745,2745,19741
20250102,181000,3445248355,2745,2745,2745,2745,0
20250102,180900,3445248355,2745,2745,2745,2745,0
20250102,180800,3445248355,2745,2745,2745,2745,0
20250102,180700,3445248355,2745,2745,2745,2745,0
20250102,180600,3445248355,2745,2745,2745,2745,0
20250102,180500,3445248355,2745,2745,2745,2745,0
20250102,180400,3445248355,2745,2745,2745,2745,0
20250102,180300,3445248355,2745,2745,2745,2745,0
20250102,180200,3445248355,2745,2745,2745,2745,0
20250102,180100,3445248355,2745,2745,2745,2745,0
20250102,180000,3445248355,2745,2745,2745,2745,0
20250102,175900,3445248355,2745,2745,2745,2745,0
20250102,175800,3445248355,2745,2745,2745,2745,0
20250102,175700,3445248355,2745,2745,2745,2745,0
20250102,175600,3445248355,2745,2745,2745,2745,0
20250102,175500,3445248355,2745,2745,2745,2745,0
20250102,175400,3445248355,2745,2745,2745,2745,0
20250102,175300,3445248355,2745,2745,2745,2745,0
20250102,175200,3445248355,2745,2745,2745,2745,0
20250102,175100,3445248355,2745,2745,2745,2745,0
20250102,175000,3445248355,2745,2745,2745,2745,0
20250102,174900,3445248355,2745,2745,2745,2745,0
20250102,174800,3445248355,2745,2745,2745,2745,0
20250102,174700,3445248355,2745,2745,2745,2745,0
20250102,174600,3445248355,2745,2745,2745,2745,0
20250102,174500,3445248355,2745,2745,2745,2745,0
20250102,174400,3445248355,2745,2745,2745,2745,0
20250102,174300,3445248355,2745,2745,2745,2745,0
20250102,174200,3445248355,2745,2745,2745,2745,0
20250102,174100,3445248355,2745,2745,2745,2745,19741
20250102,174000,3445248355,2745,2745,2745,2745,0
20250102,173900,3445248355,2745,2745,2745,2745,0
20250102,173800,3445248355,2745,2745,2745,2745,0
20250102,173700,3445248355,2745,2745,2745,2745,0
20250102,173600,3445248355,2745,2745,2745,2745,0
20250102,173500,3445248355,2745,2745,2745,2745,0
20250102,173400,3445248355,2745,2745,2745,2745,0
20250102,173300,3445248355,2745,2745,2745,2745,0
20250102,173200,3445248355,2745,2745,2745,2745,0
20250102,173100,3445248355,2745,2745,2745,2745,0
20250102,173000,3445248355,2745,2745,2745,2745,0
20250102,172900,3445248355,2745,2745,2745,2745,0
20250102,172800,3445248355,2745,2745,2745,2745,0
20250102,172700,3445248355,2745,2745,2745,2745,0
20250102,172600,3445248355,2745,2745,2745,2745,0
20250102,172500,3445248355,2745,2745,2745,2745,0
20250102,172400,3445248355,2745,2745,2745,2745,0
20250102,172300,3445248355,2745,2745,2745,2745,0
20250102,172200,3445248355,2745,2745,2745,2745,0
20250102,172100,3445248355,2745,2745,2745,2745,0
20250102,172000,3445248355,2745,2745,2745,2745,0
20250102,171900,3445248355,2745,2745,2745,2745,0
20250102,171800,3445248355,2745,2745,2745,2745,0
20250102,171700,3445248355,2745,2745,2745,2745,0
20250102,171600,3445248355,2745,2745,2745,2745,0
20250102,171500,3445248355,2745,2745,2745,2745,0
20250102,171400,3445248355,2745,2745,2745,2745,0
20250102,171300,3445248355,2745,2745,2745,2745,0
20250102,171200,3445248355,2745,2745,2745,2745,0
20250102,171100,3445248355,2745,2745,2745,2745,19741
20250102,171000,3445248355,2745,2745,2745,2745,0
20250102,170900,3445248355,2745,2745,2745,2745,0
20250102,170800,3445248355,2745,2745,2745,2745,0
20250102,170700,3445248355,2745,2745,2745,2745,0
20250102,170600,3445248355,2745,2745,2745,2745,0
20250102,170500,3445248355,2745,2745,2745,2745,0
20250102,170400,3445248355,2745,2745,2745,2745,0
20250102,170300,3445248355,2745,2745,2745,2745,0
20250102,170200,3445248355,2745,2745,2745,2745,0
20250102,170100,3445248355,2745,2745,2745,2745,0
20250102,170000,3445248355,2745,2745,2745,2745,0
20250102,165900,3445248355,2745,2745,2745,2745,0
20250102,165800,3445248355,2745,2745,2745,2745,0
20250102,165700,3445248355,2745,2745,2745,2745,0
20250102,165600,3445248355,2745,2745,2745,2745,0
20250102,165500,3445248355,2745,2745,2745,2745,0
20250102,165400,3445248355,2745,2745,2745,2745,0
20250102,165300,3445248355,2745,2745,2745,2745,0
20250102,165200,3445248355,2745,2745,2745,2745,0
20250102,165100,3445248355,2745,2745,2745,2745,0
20250102,165000,3445248355,2745,2745,2745,2745,0
20250102,164900,3445248355,2745,2745,2745,2745,0
20250102,164800,3445248355,2745,2745,2745,2745,0
20250102,164700,3445248355,2745,2745,2745,2745,0
20250102,164600,3445248355,2745,2745,2745,2745,0
20250102,164500,3445248355,2745,2745,2745,2745,0
20250102,164400,3445248355,2745,2745,2745,2745,0
20250102,164300,3445248355,2745,2745,2745,2745,0
20250102,164200,3445248355,2745,2745,2745,2745,0
20250102,164100,3445248355,2745,2745,2745,2745,19741
20250102,164000,3445248355,2745,2745,2745,2745,0
20250102,163900,3445248355,2745,2745,2745,2745,0
20250102,163800,3445248355,2745,2745,2745,2745,0
20250102,163700,3445248355,2745,2745,2745,2745,0
20250102,163600,3445248355,2745,2745,2745,2745,0
20250102,163500,3445248355,2745,2745,2745,2745,0
20250102,163400,3445248355,2745,2745,2745,2745,0
20250102,163300,3445248355,2745,2745,2745,2745,0
20250102,163200,3445248355,2745,2745,2745,2745,0
20250102,163100,3445248355,2745,2745,2745,2745,0
20250102,163000,3445248355,2745,2745,2745,2745,0
20250102,162900,3445248355,2745,2745,2745,2745,0
20250102,162800,3445248355,2745,2745,2745,2745,0
20250102,162700,3445248355,2745,2745,2745,2745,0
20250102,162600,3445248355,2745,2745,2745,2745,0
20250102,162500,3445248355,2745,2745,2745,2745,0
20250102,162400,3445248355,2745,2745,2745,2745,0
20250102,162300,3445248355,2745,2745,2745,2745,0
20250102,162200,3445248355,2745,2745,2745,2745,0
20250102,162100,3445248355,2745,2745,2745,2745,0
20250102,162000,3445248355,2745,2745,2745,2745,0
20250102,161900,3445248355,2745,2745,2745,2745,0
20250102,161800,3445248355,2745,2745,2745,2745,0
20250102,161700,3445248355,2745,2745,2745,2745,0
20250102,161600,3445248355,2745,2745,2745,2745,0
20250102,161500,3445248355,2745,2745,2745,2745,0
20250102,161400,3445248355,2745,2745,2745,2745,0
20250102,161300,3445248355,2745,2745,2745,2745,0
20250102,161200,3445248355,2745,2745,2745,2745,0
20250102,161100,3445248355,2745,2745,2745,2745,19741
20250102,161000,3445248355,2745,2745,2745,2745,0
20250102,160900,3445248355,2745,2745,2745,2745,0
20250102,160800,3445248355,2745,2745,2745,2745,0
20250102,160700,3445248355,2745,2745,2745,2745,0
20250102,160600,3445248355,2745,2745,2745,2745,0
20250102,160500,3445248355,2745,2745,2745,2745,0
20250102,160400,3445248355,2745,2745,2745,2745,0
20250102,160300,3445248355,2745,2745,2745,2745,0
20250102,160200,3445248355,2745,2745,2745,2745,0
20250102,160100,3445248355,2745,2745,2745,2745,0
20250102,160000,3445248355,2745,2745,2745,2745,0
20250102,155900,3445248355,2745,2745,2745,2745,0
20250102,155800,3445248355,2745,2745,2745,2745,0
20250102,155700,3445248355,2745,2745,2745,2745,0
20250102,155600,3445248355,2745,2745,2745,2745,0
20250102,155500,3445248355,2745,2745,2745,2745,0
20250102,155400,3445248355,2745,2745,2745,2745,0
20250102,155300,3445248355,2745,2745,2745,2745,0
20250102,155200,3445248355,2745,2745,2745,2745,0
20250102,155100,3445248355,2745,2745,2745,2745,0
20250102,155000,3445248355,2745,2745,2745,2745,0
20250102,154900,3445248355,2745,2745,2745,2745,0
20250102,154800,3445248355,2745,2745,2745,2745,0
20250102,154700,3445248355,2745,2745,2745,2745,0
20250102,154600,3445248355,2745,2745,2745,2745,0
20250102,154500,3445248355,2745,2745,2745,2745,0
20250102,154400,3445248355,2745,2745,2745,2745,0
20250102,154300,3445248355,2745,2745,2745,2745,0
20250102,154200,3445248355,2745,2745,2745,2745,0
20250102,154100,3445248355,2745,2745,2745,2745,19741
20250102,154000,3445248355,2745,2745,2745,2745,0
20250102,153900,3445248355,2745,2745,2745,2745,0
20250102,153800,3445248355,2745,2745,2745,2745,0
20250102,153700,3445248355,2745,2745,2745,2745,0
20250102,153600,3445248355,2745,2745,2745,2745,0
20250102,153500,3445248355,2745,2745,2745,2745,0
20250102,153400,3445248355,2745,2745,2745,2745,0
20250102,153300,3445248355,2745,2745,2745,2745,0
20250102,153200,3445248355,2745,2745,2745,2745,0
20250102,153100,3445248355,2745,2745,2745,2745,0
20250102,153000,3445248355,2745,2745,2745,2745,19741
20250102,152900,3391059310,2755,2755,2755,2755,0
20250102,152800,3391059310,2755,2755,2755,2755,0
20250102,152700,3391059310,2755,2755,2755,2755,0
20250102,152600,3391059310,2755,2755,2755,2755,0
20250102,152500,3391059310,2755,2755,2755,2755,0
20250102,152400,3391059310,2755,2755,2755,2755,0
20250102,152300,3391059310,2755,2755,2755,2755,0
20250102,152200,3391059310,2755,2755,2755,2755,0
20250102,152100,3391059310,2755,2755,2755,2755,0
20250102,152000,3391059310,2755,2755,2755,2755,0
20250102,151900,3391059310,2755,2755,2755,2750,9034
20250102,151800,3366170650,2755,2745,2755,2740,7192
20250102,151700,3346399570,2745,2745,2750,2740,1045
20250102,151600,3343531045,2745,2755,2755,2745,5360
20250102,151500,3328810835,2750,2750,2755,2745,2508
20250102,151400,3321918770,2750,2750,2760,2750,7229
20250102,151300,3302024305,2750,2755,2755,2745,5874
20250102,151200,3285878665,2755,2750,2755,2750,1034
20250102,151100,3283030160,2750,2755,2755,2750,241
20250102,151000,3282367310,2755,2750,2755,2750,1552
20250102,150900,3278097960,2750,2755,2755,2750,4917
20250102,150800,3264576195,2755,2760,2760,2750,413
20250102,150700,3263440320,2760,2750,2760,2750,2311
20250102,150600,3257077160,2755,2750,2755,2745,2837
20250102,150500,3249276150,2755,2750,2755,2745,3660
20250102,150400,3239220500,2750,2750,2755,2750,2593
20250102,150300,3232088595,2755,2755,2755,2750,391
20250102,150200,3231012330,2750,2755,2760,2750,10923
20250102,150100,3200954080,2755,2755,2760,2755,428
20250102,150000,3199773915,2760,2760,2760,2760,831
20250102,145900,3197480355,2760,2765,2770,2760,6020
20250102,145800,3180838690,2765,2765,2765,2765,1912
20250102,145700,3175552010,2765,2760,2765,2755,11095
20250102,145600,3144927110,2755,2760,2760,2755,2439
20250102,145500,3138196970,2760,2760,2765,2760,7755
20250102,145400,3116762900,2760,2765,2765,2760,563
20250102,145300,3115207555,2765,2755,2765,2755,1852
20250102,145200,3110093275,2760,2760,2760,2760,4004
20250102,145100,3099042235,2760,2760,2770,2760,632
20250102,145000,3097297075,2760,2770,2770,2760,3391
20250102,144900,3087928490,2770,2760,2770,2760,2795
20250102,144800,3080205135,2765,2765,2770,2760,1970
20250102,144700,3074758810,2760,2760,2765,2760,2863
20250102,144600,3066853690,2760,2760,2765,2760,3165
20250102,144500,3058117360,2760,2765,2770,2760,3227
20250102,144400,3049187650,2760,2770,2770,2760,90
20250102,144300,3048938850,2760,2770,2770,2760,2777
20250102,144200,3041257400,2765,2755,2770,2755,8012
20250102,144100,3019106015,2760,2760,2765,2760,7084
20250102,144000,2999544815,2760,2760,2760,2755,742
20250102,143900,2997497205,2760,2750,2760,2750,412
20250102,143800,2996361050,2755,2760,2760,2750,1321
20250102,143700,2992725285,2760,2765,2765,2760,589
20250102,143600,2991097425,2765,2760,2765,2760,7833
20250102,143500,2969440485,2760,2750,2760,2745,14192
20250102,143400,2930412785,2745,2750,2750,2745,1556
20250102,143300,2926141035,2745,2740,2750,2740,891
20250102,143200,2923697110,2750,2750,2750,2750,356
20250102,143100,2922718110,2750,2740,2750,2740,143
20250102,143000,2922325920,2750,2740,2750,2740,2027
20250102,142900,2916759580,2745,2745,2745,2740,103
20250102,142800,2916477145,2745,2745,2745,2745,2866
20250102,142700,2908609975,2745,2740,2745,2740,861
20250102,142600,2906248975,2745,2745,2745,2740,1317
20250102,142500,2902640060,2745,2740,2745,2740,2378
20250102,142400,2896123385,2740,2735,2740,2735,2858
20250102,142300,2888302435,2735,2750,2750,2735,3589
20250102,142200,2878476465,2740,2745,2750,2740,469
20250102,142100,2877189890,2750,2750,2750,2745,1362
20250102,142000,2873444395,2750,2755,2755,2750,1882
20250102,141900,2868268165,2760,2745,2770,2735,52945
20250102,141800,2722474870,2745,2745,2750,2745,343
20250102,141700,2721532995,2745,2750,2750,2745,512
20250102,141600,2720127415,2750,2750,2755,2740,4504
20250102,141500,2707748875,2750,2745,2750,2740,1583
20250102,141400,2703399335,2745,2745,2750,2740,714
20250102,141300,2701437895,2750,2750,2750,2740,1677
20250102,141200,2696826380,2750,2750,2755,2750,3864
20250102,141100,2686192645,2750,2750,2750,2740,3668
20250102,141000,2676139375,2750,2740,2750,2735,2167
20250102,140900,2670200045,2735,2750,2750,2735,897
20250102,140800,2667743295,2750,2750,2750,2740,546
20250102,140700,2666242765,2750,2740,2750,2735,3760
20250102,140600,2655929580,2740,2735,2740,2730,2381
20250102,140500,2649417585,2735,2745,2755,2735,12934
20250102,140400,2613906890,2745,2740,2745,2740,4939
20250102,140300,2600361855,2740,2745,2745,2740,2224
20250102,140200,2594266400,2745,2745,2745,2745,353
20250102,140100,2593297415,2745,2745,2750,2735,9790
20250102,140000,2566427970,2750,2745,2750,2745,1891
20250102,135900,2561229740,2750,2750,2750,2745,2821
20250102,135800,2553482095,2745,2740,2745,2740,7575
20250102,135700,2532691485,2740,2745,2745,2740,1109
20250102,135600,2529651635,2745,2740,2745,2740,1306
20250102,135500,2526070970,2740,2740,2740,2735,1025
20250102,135400,2523262495,2745,2745,2745,2740,3205
20250102,135300,2514480620,2745,2745,2745,2740,1949
20250102,135200,2509137305,2745,2735,2745,2735,4717
20250102,135100,2496205730,2735,2740,2740,2735,237
20250102,135000,2495557480,2740,2735,2740,2735,4070
20250102,134900,2484406145,2735,2735,2740,2730,5764
20250102,134800,2468631010,2735,2730,2735,2720,3789
20250102,134700,2458288035,2725,2735,2735,2725,2009
20250102,134600,2452810180,2730,2735,2735,2730,66
20250102,134500,2452629920,2725,2720,2740,2720,3758
20250102,134400,2442353315,2725,2730,2730,2725,2209
20250102,134300,2436332945,2730,2740,2740,2730,1956
20250102,134200,2430980510,2740,2735,2740,2735,2167
20250102,134100,2425048130,2735,2740,2745,2735,6517
20250102,134000,2407203250,2740,2735,2740,2735,587
20250102,133900,2405595315,2735,2735,2740,2730,5954
20250102,133800,2389283040,2740,2740,2740,2735,4013
20250102,133700,2378291590,2740,2730,2740,2730,10921
20250102,133600,2348393785,2725,2725,2725,2720,1456
20250102,133500,2344426685,2725,2725,2725,2715,10174
20250102,133400,2316764565,2715,2720,2725,2715,2069
20250102,133300,2311137415,2720,2720,2720,2715,792
20250102,133200,2308983775,2720,2715,2720,2715,3434
20250102,133100,2299660330,2715,2700,2715,2700,1673
20250102,133000,2295132975,2700,2705,2705,2695,1749
20250102,132900,2290409415,2690,2710,2710,2690,10236
20250102,132800,2262791515,2700,2710,2710,2700,2077
20250102,132700,2257177415,2710,2710,2715,2710,2759
20250102,132600,2249699300,2715,2715,2715,2715,60
20250102,132500,2249536400,2715,2720,2720,2715,2825
20250102,132400,2241865155,2720,2715,2720,2715,1122
20250102,132300,2238814315,2715,2715,2715,2715,4015
20250102,132200,2227913590,2715,2715,2715,2715,805
20250102,132100,2225728015,2715,2715,2715,2715,469
20250102,132000,2224454680,2715,2720,2720,2715,750
20250102,131900,2222417425,2715,2715,2715,2710,4957
20250102,131800,2208960170,2715,2710,2715,2705,959
20250102,131700,2206362425,2710,2705,2710,2705,766
20250102,131600,2204287500,2705,2705,2710,2705,1718
20250102,131500,2199640065,2705,2715,2715,2705,1013
20250102,131400,2196897700,2715,2710,2715,2705,3150
20250102,131300,2188372250,2710,2710,2710,2710,1496
20250102,131200,2184318090,2710,2720,2720,2710,1238
20250102,131100,2180956315,2720,2715,2720,2715,538
20250102,131000,2179495540,2720,2725,2725,2720,4895
20250102,130900,2166179635,2725,2725,2725,2720,5591
20250102,130800,2150949485,2725,2725,2725,2720,4008
20250102,130700,2140028685,2725,2725,2725,2720,1161
20250102,130600,2136865340,2725,2720,2725,2720,1125
20250102,130500,2133805295,2720,2715,2720,2715,762
20250102,130400,2131732705,2720,2720,2720,2715,329
20250102,130300,2130837875,2720,2720,2720,2720,572
20250102,130200,2129282035,2715,2720,2725,2715,706
20250102,130100,2127361670,2720,2715,2725,2715,2687
20250102,130000,2120055800,2725,2720,2725,2720,5257
20250102,125900,2105750730,2720,2720,2725,2715,2768
20250102,125800,2098219025,2720,2710,2730,2710,9363
20250102,125700,2072732080,2710,2725,2725,2710,698
20250102,125600,2070831480,2725,2705,2730,2695,8019
20250102,125500,2049072860,2700,2700,2705,2695,8546
20250102,125400,2025972410,2695,2690,2700,2690,8
20250102,125300,2025950850,2690,2695,2705,2685,18550
20250102,125200,1976033030,2700,2700,2700,2700,571
20250102,125100,1974491330,2700,2705,2705,2695,6064
20250102,125000,1958113380,2700,2705,2705,2700,5315
20250102,124900,1943745775,2705,2710,2710,2705,490
20250102,124800,1942419325,2705,2710,2710,2705,578
20250102,124700,1940853830,2715,2715,2715,2705,3756
20250102,124600,1930685415,2710,2710,2710,2710,423
20250102,124500,1929539085,2715,2705,2715,2705,4950
20250102,124400,1916122750,2710,2710,2710,2705,1008
20250102,124300,1913394785,2710,2710,2710,2705,952
20250102,124200,1910814875,2715,2715,2715,2710,1799
20250102,124100,1905938200,2710,2710,2710,2710,1287
20250102,124000,1902450430,2705,2700,2715,2700,2147
20250102,123900,1896645965,2700,2705,2705,2700,5507
20250102,123800,1881767155,2705,2710,2710,2705,1528
20250102,123700,1877629195,2710,2705,2720,2700,11350
20250102,123600,1846858275,2705,2720,2725,2705,25783
20250102,123500,1776790540,2715,2715,2725,2710,12607
20250102,123400,1742561940,2720,2705,2740,2705,48846
20250102,123300,1609762890,2715,2730,2745,2700,44479
20250102,123200,1488957860,2720,2705,2730,2690,28278
20250102,123100,1412240145,2710,2695,2710,2690,16579
20250102,123000,1367471050,2690,2690,2690,2685,1261
20250102,122900,1364079060,2690,2695,2695,2685,4030
20250102,122800,1353246595,2695,2690,2695,2685,1443
20250102,122700,1349368020,2690,2690,2700,2685,2916
20250102,122600,1341518640,2685,2680,2685,2680,4875
20250102,122500,1328452630,2675,2680,2680,2675,847
20250102,122400,1326185770,2680,2675,2680,2675,1373
20250102,122300,1322512975,2675,2675,2675,2665,1174
20250102,122200,1319377640,2675,2675,2675,2675,12
20250102,122100,1319345540,2670,2670,2670,2670,20
20250102,122000,1319292140,2670,2670,2670,2670,2153
20250102,121900,1313543630,2665,2665,2665,2665,47
20250102,121800,1313418375,2670,2670,2670,2665,247
20250102,121700,1312759685,2670,2670,2670,2670,0
20250102,121600,1312759685,2670,2670,2670,2670,1150
20250102,121500,1309689185,2665,2665,2675,2665,554
20250102,121400,1308212565,2665,2665,2670,2665,1694
20250102,121300,1303695555,2665,2665,2665,2665,4823
20250102,121200,1290842260,2670,2675,2675,2670,776
20250102,121100,1288770305,2670,2670,2670,2670,1925
20250102,121000,1283630555,2670,2670,2675,2670,66
20250102,120900,1283454125,2670,2670,2675,2670,319
20250102,120800,1282601895,2670,2675,2675,2670,282
20250102,120700,1281848480,2675,2675,2675,2670,1023
20250102,120600,1279111965,2680,2670,2680,2670,1053
20250102,120500,1276300425,2670,2670,2675,2670,195
20250102,120400,1275779750,2670,2675,2685,2670,9486
20250102,120300,1250397505,2675,2680,2680,2675,473
20250102,120200,1249132225,2675,2680,2680,2675,1771
20250102,120100,1244386045,2680,2680,2685,2680,3321
20250102,120000,1235479015,2680,2685,2685,2680,1017
20250102,115900,1232753370,2685,2685,2685,2685,1920
20250102,115800,1227598170,2685,2685,2685,2680,17
20250102,115700,1227552530,2685,2680,2685,2680,2000
20250102,115600,1222187530,2680,2680,2680,2680,9
20250102,115500,1222163410,2685,2685,2685,2685,110
20250102,115400,1221868060,2690,2680,2690,2680,2788
20250102,115300,1214394720,2680,2680,2680,2675,1626
20250102,115200,1210037045,2680,2685,2690,2680,2805
20250102,115100,1202505765,2690,2690,2690,2690,2491
20250102,115000,1195804975,2690,2700,2700,2690,7313
20250102,114900,1176067715,2700,2695,2700,2690,4305
20250102,114800,1164463000,2695,2695,2695,2690,22348
20250102,114700,1104339225,2695,2670,2695,2670,7955
20250102,114600,1082991315,2670,2680,2680,2670,197
20250102,114500,1082464395,2680,2675,2680,2670,2706
20250102,114400,1075230320,2680,2670,2680,2670,7413
20250102,114300,1055391820,2665,2670,2675,2665,1526
20250102,114200,1051317660,2670,2675,2675,2670,850
20250102,114100,1049047955,2675,2675,2675,2675,134
20250102,114000,1048689505,2675,2675,2675,2670,758
20250102,113900,1046661905,2675,2675,2675,2675,25
20250102,113800,1046595030,2670,2675,2675,2670,114
20250102,113700,1046290405,2675,2680,2680,2675,3152
20250102,113600,1037858695,2680,2680,2680,2675,3842
20250102,113500,1027566360,2680,2685,2685,2680,1331
20250102,113400,1023992640,2685,2680,2685,2680,1714
20250102,113300,1019399115,2680,2680,2680,2680,17
20250102,113200,1019353555,2680,2680,2680,2680,961
20250102,113100,1016778075,2680,2685,2685,2680,241
20250102,113000,1016131490,2685,2685,2685,2685,7
20250102,112900,1016112695,2675,2680,2685,2675,1121
20250102,112800,1013108430,2680,2685,2685,2680,378
20250102,112700,1012093515,2685,2680,2685,2680,3074
20250102,112600,1003841825,2680,2680,2680,2675,3922
20250102,112500,993330875,2680,2680,2680,2675,2645
20250102,112400,986253720,2680,2680,2685,2680,2553
20250102,112300,979411615,2670,2685,2685,2670,2982
20250102,112200,971422340,2685,2685,2690,2675,2885
20250102,112100,963677225,2670,2665,2680,2665,8975
20250102,112000,939688995,2665,2670,2670,2665,437
20250102,111900,938522390,2670,2670,2670,2660,651
20250102,111800,936784475,2670,2665,2670,2660,172
20250102,111700,936326330,2665,2665,2665,2660,697
20250102,111600,934470325,2665,2670,2670,2665,373
20250102,111500,933474965,2670,2675,2675,2665,1165
20250102,111400,930367595,2675,2675,2675,2675,158
20250102,111300,929944945,2675,2665,2675,2665,1008
20250102,111200,927248965,2670,2670,2670,2660,2175
20250102,111100,921447215,2670,2660,2670,2660,164
20250102,111000,921010235,2665,2665,2665,2665,213
20250102,110900,920442590,2660,2655,2665,2655,238
20250102,110800,919810340,2655,2660,2665,2655,320
20250102,110700,918959370,2660,2660,2670,2655,3277
20250102,110600,910251895,2660,2665,2665,2660,3069
20250102,110500,902074100,2670,2665,2670,2665,3116
20250102,110400,893769685,2665,2665,2670,2665,321
20250102,110300,892913660,2665,2665,2665,2660,196
20250102,110200,892392140,2665,2655,2665,2655,1005
20250102,110100,889715215,2655,2655,2655,2655,1
20250102,110000,889712560,2665,2660,2665,2660,3412
20250102,105900,880624030,2655,2655,2670,2655,554
20250102,105800,879147660,2655,2670,2670,2655,261
20250102,105700,878450940,2670,2660,2670,2655,2713
20250102,105600,871233215,2660,2665,2675,2660,5693
20250102,105500,856075855,2670,2670,2680,2660,18018
20250102,105400,807940090,2680,2670,2680,2670,1260
20250102,105300,804571590,2680,2675,2685,2675,11852
20250102,105200,772818140,2670,2670,2670,2670,1152
20250102,105100,769742300,2670,2660,2670,2660,1067
20250102,105000,766900720,2660,2670,2670,2660,1015
20250102,104900,764195770,2670,2680,2680,2670,585
20250102,104800,762633315,2670,2660,2680,2660,3774
20250102,104700,752548050,2660,2670,2675,2660,1500
20250102,104600,748545500,2670,2670,2675,2670,797
20250102,104500,746416565,2670,2660,2670,2660,2185
20250102,104400,740596725,2660,2665,2675,2660,5816
20250102,104300,725093945,2665,2660,2665,2660,5625
20250102,104200,710116675,2665,2660,2665,2660,3470
20250102,104100,700884135,2665,2655,2665,2655,8630
20250102,104000,677925135,2655,2645,2655,2645,155
20250102,103900,677513860,2650,2650,2650,2645,1704
20250102,103800,672998610,2650,2655,2655,2650,204
20250102,103700,672457040,2655,2645,2655,2645,4670
20250102,103600,660078150,2645,2655,2655,2645,3183
20250102,103500,651645635,2655,2650,2655,2650,731
20250102,103400,649708425,2650,2655,2660,2650,1893
20250102,103300,644685025,2660,2665,2665,2655,158
20250102,103200,644263980,2655,2650,2660,2645,12303
20250102,103100,611609975,2645,2635,2645,2635,6338
20250102,103000,594876705,2635,2645,2645,2635,288
20250102,102900,594116470,2640,2640,2645,2635,469
20250102,102800,592880100,2640,2640,2640,2635,1680
20250102,102700,588446455,2640,2640,2645,2640,3826
20250102,102600,578345790,2640,2645,2645,2640,601
20250102,102500,576757350,2645,2650,2650,2640,1191
20250102,102400,573610295,2640,2640,2645,2640,528
20250102,102300,572215875,2640,2635,2640,2635,147
20250102,102200,571828025,2650,2650,2650,2640,4652
20250102,102100,559512250,2650,2635,2650,2635,1366
20250102,102000,555911340,2635,2640,2640,2630,2178
20250102,101900,550170245,2640,2645,2655,2630,12153
20250102,101800,518090030,2655,2645,2660,2640,18408
20250102,101700,469333640,2660,2650,2665,2635,15197
20250102,101600,428992585,2635,2645,2650,2635,22379
20250102,101500,369824340,2645,2625,2645,2620,10558
20250102,101400,342017940,2620,2620,2630,2615,8673
20250102,101300,319255750,2615,2630,2630,2610,9963
20250102,101200,293149650,2630,2610,2630,2600,8392
20250102,101100,271149625,2610,2630,2635,2595,25718
20250102,101000,204132135,2615,2600,2630,2600,4989
20250102,100900,191079735,2610,2600,2610,2590,2964
20250102,100800,183367255,2600,2585,2600,2580,9946
20250102,100700,157639460,2585,2595,2595,2585,1142
20250102,100600,154680060,2600,2585,2600,2580,2245
20250102,100500,148877165,2585,2595,2600,2585,7534
20250102,100400,129366480,2595,2615,2615,2595,9949
20250102,100300,103477030,2620,2620,2620,2600,618
20250102,100200,101858130,2620,2595,2620,2590,1645
20250102,100100,97586435,2600,2625,2625,2600,14791
20250102,100000,59032410,2625,2635,2635,2610,19926