stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,211500,3236499455,2440,2440,2440,2440,15500
20250102,211400,3236499455,2440,2440,2440,2440,0
20250102,211300,3236499455,2440,2440,2440,2440,0
20250102,211200,3236499455,2440,2440,2440,2440,0
20250102,211100,3236499455,2440,2440,2440,2440,0
20250102,211000,3236499455,2440,2440,2440,2440,0
20250102,210900,3236499455,2440,2440,2440,2440,0
20250102,210800,3236499455,2440,2440,2440,2440,0
20250102,210700,3236499455,2440,2440,2440,2440,0
20250102,210600,3236499455,2440,2440,2440,2440,0
20250102,210500,3236499455,2440,2440,2440,2440,0
20250102,210400,3236499455,2440,2440,2440,2440,0
20250102,210300,3236499455,2440,2440,2440,2440,0
20250102,210200,3236499455,2440,2440,2440,2440,0
20250102,210100,3236499455,2440,2440,2440,2440,0
20250102,210000,3236499455,2440,2440,2440,2440,0
20250102,205900,3236499455,2440,2440,2440,2440,0
20250102,205800,3236499455,2440,2440,2440,2440,0
20250102,205700,3236499455,2440,2440,2440,2440,0
20250102,205600,3236499455,2440,2440,2440,2440,0
20250102,205500,3236499455,2440,2440,2440,2440,0
20250102,205400,3236499455,2440,2440,2440,2440,0
20250102,205300,3236499455,2440,2440,2440,2440,0
20250102,205200,3236499455,2440,2440,2440,2440,0
20250102,205100,3236499455,2440,2440,2440,2440,0
20250102,205000,3236499455,2440,2440,2440,2440,0
20250102,204900,3236499455,2440,2440,2440,2440,0
20250102,204800,3236499455,2440,2440,2440,2440,0
20250102,204700,3236499455,2440,2440,2440,2440,0
20250102,204600,3236499455,2440,2440,2440,2440,0
20250102,204500,3236499455,2440,2440,2440,2440,15500
20250102,204400,3236499455,2440,2440,2440,2440,0
20250102,204300,3236499455,2440,2440,2440,2440,0
20250102,204200,3236499455,2440,2440,2440,2440,0
20250102,204100,3236499455,2440,2440,2440,2440,0
20250102,204000,3236499455,2440,2440,2440,2440,0
20250102,203900,3236499455,2440,2440,2440,2440,0
20250102,203800,3236499455,2440,2440,2440,2440,0
20250102,203700,3236499455,2440,2440,2440,2440,0
20250102,203600,3236499455,2440,2440,2440,2440,0
20250102,203500,3236499455,2440,2440,2440,2440,0
20250102,203400,3236499455,2440,2440,2440,2440,0
20250102,203300,3236499455,2440,2440,2440,2440,0
20250102,203200,3236499455,2440,2440,2440,2440,0
20250102,203100,3236499455,2440,2440,2440,2440,0
20250102,203000,3236499455,2440,2440,2440,2440,0
20250102,202900,3236499455,2440,2440,2440,2440,0
20250102,202800,3236499455,2440,2440,2440,2440,0
20250102,202700,3236499455,2440,2440,2440,2440,0
20250102,202600,3236499455,2440,2440,2440,2440,0
20250102,202500,3236499455,2440,2440,2440,2440,0
20250102,202400,3236499455,2440,2440,2440,2440,0
20250102,202300,3236499455,2440,2440,2440,2440,0
20250102,202200,3236499455,2440,2440,2440,2440,0
20250102,202100,3236499455,2440,2440,2440,2440,0
20250102,202000,3236499455,2440,2440,2440,2440,0
20250102,201900,3236499455,2440,2440,2440,2440,0
20250102,201800,3236499455,2440,2440,2440,2440,0
20250102,201700,3236499455,2440,2440,2440,2440,0
20250102,201600,3236499455,2440,2440,2440,2440,0
20250102,201500,3236499455,2440,2440,2440,2440,15500
20250102,201400,3236499455,2440,2440,2440,2440,0
20250102,201300,3236499455,2440,2440,2440,2440,0
20250102,201200,3236499455,2440,2440,2440,2440,0
20250102,201100,3236499455,2440,2440,2440,2440,0
20250102,201000,3236499455,2440,2440,2440,2440,0
20250102,200900,3236499455,2440,2440,2440,2440,0
20250102,200800,3236499455,2440,2440,2440,2440,0
20250102,200700,3236499455,2440,2440,2440,2440,0
20250102,200600,3236499455,2440,2440,2440,2440,0
20250102,200500,3236499455,2440,2440,2440,2440,0
20250102,200400,3236499455,2440,2440,2440,2440,0
20250102,200300,3236499455,2440,2440,2440,2440,0
20250102,200200,3236499455,2440,2440,2440,2440,0
20250102,200100,3236499455,2440,2440,2440,2440,0
20250102,200000,3236499455,2440,2440,2440,2440,0
20250102,195900,3236499455,2440,2440,2440,2440,0
20250102,195800,3236499455,2440,2440,2440,2440,0
20250102,195700,3236499455,2440,2440,2440,2440,0
20250102,195600,3236499455,2440,2440,2440,2440,0
20250102,195500,3236499455,2440,2440,2440,2440,0
20250102,195400,3236499455,2440,2440,2440,2440,0
20250102,195300,3236499455,2440,2440,2440,2440,0
20250102,195200,3236499455,2440,2440,2440,2440,0
20250102,195100,3236499455,2440,2440,2440,2440,0
20250102,195000,3236499455,2440,2440,2440,2440,0
20250102,194900,3236499455,2440,2440,2440,2440,0
20250102,194800,3236499455,2440,2440,2440,2440,0
20250102,194700,3236499455,2440,2440,2440,2440,0
20250102,194600,3236499455,2440,2440,2440,2440,0
20250102,194500,3236499455,2440,2440,2440,2440,15500
20250102,194400,3236499455,2440,2440,2440,2440,0
20250102,194300,3236499455,2440,2440,2440,2440,0
20250102,194200,3236499455,2440,2440,2440,2440,0
20250102,194100,3236499455,2440,2440,2440,2440,0
20250102,194000,3236499455,2440,2440,2440,2440,0
20250102,193900,3236499455,2440,2440,2440,2440,0
20250102,193800,3236499455,2440,2440,2440,2440,0
20250102,193700,3236499455,2440,2440,2440,2440,0
20250102,193600,3236499455,2440,2440,2440,2440,0
20250102,193500,3236499455,2440,2440,2440,2440,0
20250102,193400,3236499455,2440,2440,2440,2440,0
20250102,193300,3236499455,2440,2440,2440,2440,0
20250102,193200,3236499455,2440,2440,2440,2440,0
20250102,193100,3236499455,2440,2440,2440,2440,0
20250102,193000,3236499455,2440,2440,2440,2440,0
20250102,192900,3236499455,2440,2440,2440,2440,0
20250102,192800,3236499455,2440,2440,2440,2440,0
20250102,192700,3236499455,2440,2440,2440,2440,0
20250102,192600,3236499455,2440,2440,2440,2440,0
20250102,192500,3236499455,2440,2440,2440,2440,0
20250102,192400,3236499455,2440,2440,2440,2440,0
20250102,192300,3236499455,2440,2440,2440,2440,0
20250102,192200,3236499455,2440,2440,2440,2440,0
20250102,192100,3236499455,2440,2440,2440,2440,0
20250102,192000,3236499455,2440,2440,2440,2440,0
20250102,191900,3236499455,2440,2440,2440,2440,0
20250102,191800,3236499455,2440,2440,2440,2440,0
20250102,191700,3236499455,2440,2440,2440,2440,0
20250102,191600,3236499455,2440,2440,2440,2440,0
20250102,191500,3236499455,2440,2440,2440,2440,15500
20250102,191400,3236499455,2440,2440,2440,2440,0
20250102,191300,3236499455,2440,2440,2440,2440,0
20250102,191200,3236499455,2440,2440,2440,2440,0
20250102,191100,3236499455,2440,2440,2440,2440,0
20250102,191000,3236499455,2440,2440,2440,2440,0
20250102,190900,3236499455,2440,2440,2440,2440,0
20250102,190800,3236499455,2440,2440,2440,2440,0
20250102,190700,3236499455,2440,2440,2440,2440,0
20250102,190600,3236499455,2440,2440,2440,2440,0
20250102,190500,3236499455,2440,2440,2440,2440,0
20250102,190400,3236499455,2440,2440,2440,2440,0
20250102,190300,3236499455,2440,2440,2440,2440,0
20250102,190200,3236499455,2440,2440,2440,2440,0
20250102,190100,3236499455,2440,2440,2440,2440,0
20250102,190000,3236499455,2440,2440,2440,2440,0
20250102,185900,3236499455,2440,2440,2440,2440,0
20250102,185800,3236499455,2440,2440,2440,2440,0
20250102,185700,3236499455,2440,2440,2440,2440,0
20250102,185600,3236499455,2440,2440,2440,2440,0
20250102,185500,3236499455,2440,2440,2440,2440,0
20250102,185400,3236499455,2440,2440,2440,2440,0
20250102,185300,3236499455,2440,2440,2440,2440,0
20250102,185200,3236499455,2440,2440,2440,2440,0
20250102,185100,3236499455,2440,2440,2440,2440,0
20250102,185000,3236499455,2440,2440,2440,2440,0
20250102,184900,3236499455,2440,2440,2440,2440,0
20250102,184800,3236499455,2440,2440,2440,2440,0
20250102,184700,3236499455,2440,2440,2440,2440,0
20250102,184600,3236499455,2440,2440,2440,2440,0
20250102,184500,3236499455,2440,2440,2440,2440,15500
20250102,184400,3236499455,2440,2440,2440,2440,0
20250102,184300,3236499455,2440,2440,2440,2440,0
20250102,184200,3236499455,2440,2440,2440,2440,0
20250102,184100,3236499455,2440,2440,2440,2440,0
20250102,184000,3236499455,2440,2440,2440,2440,0
20250102,183900,3236499455,2440,2440,2440,2440,0
20250102,183800,3236499455,2440,2440,2440,2440,0
20250102,183700,3236499455,2440,2440,2440,2440,0
20250102,183600,3236499455,2440,2440,2440,2440,0
20250102,183500,3236499455,2440,2440,2440,2440,0
20250102,183400,3236499455,2440,2440,2440,2440,0
20250102,183300,3236499455,2440,2440,2440,2440,0
20250102,183200,3236499455,2440,2440,2440,2440,0
20250102,183100,3236499455,2440,2440,2440,2440,0
20250102,183000,3236499455,2440,2440,2440,2440,0
20250102,182900,3236499455,2440,2440,2440,2440,0
20250102,182800,3236499455,2440,2440,2440,2440,0
20250102,182700,3236499455,2440,2440,2440,2440,0
20250102,182600,3236499455,2440,2440,2440,2440,0
20250102,182500,3236499455,2440,2440,2440,2440,0
20250102,182400,3236499455,2440,2440,2440,2440,0
20250102,182300,3236499455,2440,2440,2440,2440,0
20250102,182200,3236499455,2440,2440,2440,2440,0
20250102,182100,3236499455,2440,2440,2440,2440,0
20250102,182000,3236499455,2440,2440,2440,2440,0
20250102,181900,3236499455,2440,2440,2440,2440,0
20250102,181800,3236499455,2440,2440,2440,2440,0
20250102,181700,3236499455,2440,2440,2440,2440,0
20250102,181600,3236499455,2440,2440,2440,2440,0
20250102,181500,3236499455,2440,2440,2440,2440,15500
20250102,181400,3236499455,2440,2440,2440,2440,0
20250102,181300,3236499455,2440,2440,2440,2440,0
20250102,181200,3236499455,2440,2440,2440,2440,0
20250102,181100,3236499455,2440,2440,2440,2440,0
20250102,181000,3236499455,2440,2440,2440,2440,0
20250102,180900,3236499455,2440,2440,2440,2440,0
20250102,180800,3236499455,2440,2440,2440,2440,0
20250102,180700,3236499455,2440,2440,2440,2440,0
20250102,180600,3236499455,2440,2440,2440,2440,0
20250102,180500,3236499455,2440,2440,2440,2440,0
20250102,180400,3236499455,2440,2440,2440,2440,0
20250102,180300,3236499455,2440,2440,2440,2440,0
20250102,180200,3236499455,2440,2440,2440,2440,0
20250102,180100,3236499455,2440,2440,2440,2440,0
20250102,180000,3236499455,2440,2440,2440,2440,0
20250102,175900,3236499455,2440,2440,2440,2440,0
20250102,175800,3236499455,2440,2440,2440,2440,0
20250102,175700,3236499455,2440,2440,2440,2440,0
20250102,175600,3236499455,2440,2440,2440,2440,0
20250102,175500,3236499455,2440,2440,2440,2440,0
20250102,175400,3236499455,2440,2440,2440,2440,0
20250102,175300,3236499455,2440,2440,2440,2440,0
20250102,175200,3236499455,2440,2440,2440,2440,0
20250102,175100,3236499455,2440,2440,2440,2440,0
20250102,175000,3236499455,2440,2440,2440,2440,0
20250102,174900,3236499455,2440,2440,2440,2440,0
20250102,174800,3236499455,2440,2440,2440,2440,0
20250102,174700,3236499455,2440,2440,2440,2440,0
20250102,174600,3236499455,2440,2440,2440,2440,0
20250102,174500,3236499455,2440,2440,2440,2440,15500
20250102,174400,3236499455,2440,2440,2440,2440,0
20250102,174300,3236499455,2440,2440,2440,2440,0
20250102,174200,3236499455,2440,2440,2440,2440,0
20250102,174100,3236499455,2440,2440,2440,2440,0
20250102,174000,3236499455,2440,2440,2440,2440,0
20250102,173900,3236499455,2440,2440,2440,2440,0
20250102,173800,3236499455,2440,2440,2440,2440,0
20250102,173700,3236499455,2440,2440,2440,2440,0
20250102,173600,3236499455,2440,2440,2440,2440,0
20250102,173500,3236499455,2440,2440,2440,2440,0
20250102,173400,3236499455,2440,2440,2440,2440,0
20250102,173300,3236499455,2440,2440,2440,2440,0
20250102,173200,3236499455,2440,2440,2440,2440,0
20250102,173100,3236499455,2440,2440,2440,2440,0
20250102,173000,3236499455,2440,2440,2440,2440,0
20250102,172900,3236499455,2440,2440,2440,2440,0
20250102,172800,3236499455,2440,2440,2440,2440,0
20250102,172700,3236499455,2440,2440,2440,2440,0
20250102,172600,3236499455,2440,2440,2440,2440,0
20250102,172500,3236499455,2440,2440,2440,2440,0
20250102,172400,3236499455,2440,2440,2440,2440,0
20250102,172300,3236499455,2440,2440,2440,2440,0
20250102,172200,3236499455,2440,2440,2440,2440,0
20250102,172100,3236499455,2440,2440,2440,2440,0
20250102,172000,3236499455,2440,2440,2440,2440,0
20250102,171900,3236499455,2440,2440,2440,2440,0
20250102,171800,3236499455,2440,2440,2440,2440,0
20250102,171700,3236499455,2440,2440,2440,2440,0
20250102,171600,3236499455,2440,2440,2440,2440,0
20250102,171500,3236499455,2440,2440,2440,2440,15500
20250102,171400,3236499455,2440,2440,2440,2440,0
20250102,171300,3236499455,2440,2440,2440,2440,0
20250102,171200,3236499455,2440,2440,2440,2440,0
20250102,171100,3236499455,2440,2440,2440,2440,0
20250102,171000,3236499455,2440,2440,2440,2440,0
20250102,170900,3236499455,2440,2440,2440,2440,0
20250102,170800,3236499455,2440,2440,2440,2440,0
20250102,170700,3236499455,2440,2440,2440,2440,0
20250102,170600,3236499455,2440,2440,2440,2440,0
20250102,170500,3236499455,2440,2440,2440,2440,0
20250102,170400,3236499455,2440,2440,2440,2440,0
20250102,170300,3236499455,2440,2440,2440,2440,0
20250102,170200,3236499455,2440,2440,2440,2440,0
20250102,170100,3236499455,2440,2440,2440,2440,0
20250102,170000,3236499455,2440,2440,2440,2440,0
20250102,165900,3236499455,2440,2440,2440,2440,0
20250102,165800,3236499455,2440,2440,2440,2440,0
20250102,165700,3236499455,2440,2440,2440,2440,0
20250102,165600,3236499455,2440,2440,2440,2440,0
20250102,165500,3236499455,2440,2440,2440,2440,0
20250102,165400,3236499455,2440,2440,2440,2440,0
20250102,165300,3236499455,2440,2440,2440,2440,0
20250102,165200,3236499455,2440,2440,2440,2440,0
20250102,165100,3236499455,2440,2440,2440,2440,0
20250102,165000,3236499455,2440,2440,2440,2440,0
20250102,164900,3236499455,2440,2440,2440,2440,0
20250102,164800,3236499455,2440,2440,2440,2440,0
20250102,164700,3236499455,2440,2440,2440,2440,0
20250102,164600,3236499455,2440,2440,2440,2440,0
20250102,164500,3236499455,2440,2440,2440,2440,15500
20250102,164400,3236499455,2440,2440,2440,2440,0
20250102,164300,3236499455,2440,2440,2440,2440,0
20250102,164200,3236499455,2440,2440,2440,2440,0
20250102,164100,3236499455,2440,2440,2440,2440,0
20250102,164000,3236499455,2440,2440,2440,2440,0
20250102,163900,3236499455,2440,2440,2440,2440,0
20250102,163800,3236499455,2440,2440,2440,2440,0
20250102,163700,3236499455,2440,2440,2440,2440,0
20250102,163600,3236499455,2440,2440,2440,2440,0
20250102,163500,3236499455,2440,2440,2440,2440,0
20250102,163400,3236499455,2440,2440,2440,2440,0
20250102,163300,3236499455,2440,2440,2440,2440,0
20250102,163200,3236499455,2440,2440,2440,2440,0
20250102,163100,3236499455,2440,2440,2440,2440,0
20250102,163000,3236499455,2440,2440,2440,2440,0
20250102,162900,3236499455,2440,2440,2440,2440,0
20250102,162800,3236499455,2440,2440,2440,2440,0
20250102,162700,3236499455,2440,2440,2440,2440,0
20250102,162600,3236499455,2440,2440,2440,2440,0
20250102,162500,3236499455,2440,2440,2440,2440,0
20250102,162400,3236499455,2440,2440,2440,2440,0
20250102,162300,3236499455,2440,2440,2440,2440,0
20250102,162200,3236499455,2440,2440,2440,2440,0
20250102,162100,3236499455,2440,2440,2440,2440,0
20250102,162000,3236499455,2440,2440,2440,2440,0
20250102,161900,3236499455,2440,2440,2440,2440,0
20250102,161800,3236499455,2440,2440,2440,2440,0
20250102,161700,3236499455,2440,2440,2440,2440,0
20250102,161600,3236499455,2440,2440,2440,2440,0
20250102,161500,3236499455,2440,2440,2440,2440,15500
20250102,161400,3236499455,2440,2440,2440,2440,0
20250102,161300,3236499455,2440,2440,2440,2440,0
20250102,161200,3236499455,2440,2440,2440,2440,0
20250102,161100,3236499455,2440,2440,2440,2440,0
20250102,161000,3236499455,2440,2440,2440,2440,0
20250102,160900,3236499455,2440,2440,2440,2440,0
20250102,160800,3236499455,2440,2440,2440,2440,0
20250102,160700,3236499455,2440,2440,2440,2440,0
20250102,160600,3236499455,2440,2440,2440,2440,0
20250102,160500,3236499455,2440,2440,2440,2440,0
20250102,160400,3236499455,2440,2440,2440,2440,0
20250102,160300,3236499455,2440,2440,2440,2440,0
20250102,160200,3236499455,2440,2440,2440,2440,0
20250102,160100,3236499455,2440,2440,2440,2440,0
20250102,160000,3236499455,2440,2440,2440,2440,0
20250102,155900,3236499455,2440,2440,2440,2440,0
20250102,155800,3236499455,2440,2440,2440,2440,0
20250102,155700,3236499455,2440,2440,2440,2440,0
20250102,155600,3236499455,2440,2440,2440,2440,0
20250102,155500,3236499455,2440,2440,2440,2440,0
20250102,155400,3236499455,2440,2440,2440,2440,0
20250102,155300,3236499455,2440,2440,2440,2440,0
20250102,155200,3236499455,2440,2440,2440,2440,0
20250102,155100,3236499455,2440,2440,2440,2440,0
20250102,155000,3236499455,2440,2440,2440,2440,0
20250102,154900,3236499455,2440,2440,2440,2440,0
20250102,154800,3236499455,2440,2440,2440,2440,0
20250102,154700,3236499455,2440,2440,2440,2440,0
20250102,154600,3236499455,2440,2440,2440,2440,0
20250102,154500,3236499455,2440,2440,2440,2440,15500
20250102,154400,3236499455,2440,2440,2440,2440,0
20250102,154300,3236499455,2440,2440,2440,2440,0
20250102,154200,3236499455,2440,2440,2440,2440,0
20250102,154100,3236499455,2440,2440,2440,2440,0
20250102,154000,3236499455,2440,2440,2440,2440,0
20250102,153900,3236499455,2440,2440,2440,2440,0
20250102,153800,3236499455,2440,2440,2440,2440,0
20250102,153700,3236499455,2440,2440,2440,2440,0
20250102,153600,3236499455,2440,2440,2440,2440,0
20250102,153500,3236499455,2440,2440,2440,2440,0
20250102,153400,3236499455,2440,2440,2440,2440,0
20250102,153300,3236499455,2440,2440,2440,2440,0
20250102,153200,3236499455,2440,2440,2440,2440,0
20250102,153100,3236499455,2440,2440,2440,2440,0
20250102,153000,3236499455,2440,2440,2440,2440,15500
20250102,152900,3198679455,2440,2440,2440,2440,0
20250102,152800,3198679455,2440,2440,2440,2440,0
20250102,152700,3198679455,2440,2440,2440,2440,0
20250102,152600,3198679455,2440,2440,2440,2440,0
20250102,152500,3198679455,2440,2440,2440,2440,0
20250102,152400,3198679455,2440,2440,2440,2440,0
20250102,152300,3198679455,2440,2440,2440,2440,0
20250102,152200,3198679455,2440,2440,2440,2440,0
20250102,152100,3198679455,2440,2440,2440,2440,0
20250102,152000,3198679455,2440,2440,2440,2440,0
20250102,151900,3198679455,2440,2450,2450,2435,2550
20250102,151800,3192450605,2450,2450,2450,2430,4236
20250102,151700,3182107975,2450,2455,2455,2430,9130
20250102,151600,3159852825,2445,2455,2455,2445,664
20250102,151500,3158225955,2445,2450,2455,2445,1435
20250102,151400,3154712010,2450,2455,2455,2440,2651
20250102,151300,3148208425,2455,2455,2455,2440,391
20250102,151200,3147249795,2455,2460,2460,2440,3617
20250102,151100,3138392230,2460,2455,2460,2450,3163
20250102,151000,3130628345,2455,2460,2465,2450,11869
20250102,150900,3101490500,2460,2465,2465,2450,681
20250102,150800,3099817555,2465,2465,2465,2445,13068
20250102,150700,3067725745,2465,2470,2470,2460,4231
20250102,150600,3057294320,2470,2480,2480,2460,2925
20250102,150500,3050060755,2480,2480,2480,2470,2705
20250102,150400,3043354810,2480,2460,2480,2455,7445
20250102,150300,3024969630,2460,2455,2460,2455,1719
20250102,150200,3020747355,2460,2455,2465,2455,2293
20250102,150100,3015110655,2460,2460,2460,2455,727
20250102,150000,3013323835,2460,2465,2465,2455,2802
20250102,145900,3006426650,2465,2465,2465,2460,648
20250102,145800,3004830975,2465,2470,2470,2460,596
20250102,145700,3003361610,2470,2470,2470,2460,1310
20250102,145600,3000135140,2470,2470,2470,2460,1319
20250102,145500,2996880615,2455,2470,2470,2455,1383
20250102,145400,2993475970,2460,2470,2470,2455,578
20250102,145300,2992053120,2470,2470,2470,2460,456
20250102,145200,2990928850,2470,2475,2475,2465,1711
20250102,145100,2986701490,2475,2460,2475,2450,6435
20250102,145000,2970868740,2460,2460,2460,2450,1382
20250102,144900,2967473630,2460,2465,2465,2455,2672
20250102,144800,2960904845,2465,2465,2465,2460,579
20250102,144700,2959479220,2465,2470,2470,2460,1206
20250102,144600,2956509215,2470,2470,2470,2460,1446
20250102,144500,2952948220,2470,2465,2475,2460,680
20250102,144400,2951270195,2470,2480,2480,2465,2208
20250102,144300,2945815125,2475,2480,2480,2470,1422
20250102,144200,2942292770,2480,2480,2480,2470,2315
20250102,144100,2936558245,2480,2470,2480,2465,7765
20250102,144000,2917359220,2470,2470,2470,2460,668
20250102,143900,2915712380,2470,2470,2470,2460,410
20250102,143800,2914700015,2470,2465,2470,2460,621
20250102,143700,2913168145,2465,2465,2465,2455,575
20250102,143600,2911753925,2465,2465,2465,2455,598
20250102,143500,2910283315,2465,2460,2465,2455,292
20250102,143400,2909564280,2465,2465,2465,2455,581
20250102,143300,2908135350,2455,2465,2465,2455,585
20250102,143200,2906695615,2465,2465,2465,2455,583
20250102,143100,2905260970,2465,2460,2465,2455,843
20250102,143000,2903186895,2460,2460,2460,2455,1030
20250102,142900,2900653225,2460,2460,2465,2455,6098
20250102,142800,2885681195,2460,2460,2465,2455,1064
20250102,142700,2883061930,2465,2470,2470,2460,1045
20250102,142600,2880488150,2460,2470,2470,2460,876
20250102,142500,2878330420,2470,2470,2470,2460,706
20250102,142400,2876589815,2470,2480,2480,2460,1013
20250102,142300,2874090070,2480,2475,2480,2465,2283
20250102,142200,2868446050,2475,2475,2480,2465,3463
20250102,142100,2859874700,2480,2475,2485,2470,3776
20250102,142000,2850523255,2475,2470,2485,2465,9223
20250102,141900,2827697760,2470,2455,2475,2445,11701
20250102,141800,2798863925,2455,2450,2455,2440,3486
20250102,141700,2790321005,2450,2450,2450,2440,1182
20250102,141600,2787431590,2450,2440,2450,2440,322
20250102,141500,2786643210,2450,2450,2450,2440,6625
20250102,141400,2770448160,2450,2455,2455,2445,3281
20250102,141300,2762413985,2455,2455,2455,2445,5053
20250102,141200,2750016070,2455,2460,2460,2445,5244
20250102,141100,2737162415,2460,2460,2460,2450,3208
20250102,141000,2729284930,2460,2455,2460,2450,5600
20250102,140900,2715522210,2455,2435,2455,2425,10065
20250102,140800,2690898050,2435,2430,2435,2425,641
20250102,140700,2689341525,2430,2435,2435,2420,645
20250102,140600,2687775520,2435,2435,2435,2415,803
20250102,140500,2685820565,2435,2430,2435,2410,1429
20250102,140400,2682352920,2430,2430,2430,2415,781
20250102,140300,2680459900,2430,2430,2430,2415,882
20250102,140200,2678323540,2430,2420,2430,2405,661
20250102,140100,2676723820,2430,2425,2430,2410,3306
20250102,140000,2668696150,2425,2430,2430,2405,784
20250102,135900,2666798750,2430,2415,2430,2405,3012
20250102,135800,2659512710,2415,2415,2415,2405,2676
20250102,135700,2653053330,2415,2415,2415,2405,2480
20250102,135600,2647064315,2405,2390,2415,2390,7897
20250102,135500,2628073390,2395,2395,2395,2385,596
20250102,135400,2626647590,2395,2395,2395,2385,590
20250102,135300,2625237790,2395,2395,2395,2385,577
20250102,135200,2623859085,2395,2395,2395,2385,1333
20250102,135100,2620675265,2395,2395,2395,2385,1217
20250102,135000,2617763060,2395,2385,2395,2385,1516
20250102,134900,2614140845,2390,2390,2395,2385,1125
20250102,134800,2611452270,2395,2395,2395,2390,678
20250102,134700,2609830060,2395,2395,2395,2390,278
20250102,134600,2609164350,2395,2395,2395,2385,1080
20250102,134500,2606583970,2395,2380,2395,2380,951
20250102,134400,2604311265,2390,2395,2395,2380,597
20250102,134300,2602885130,2395,2395,2395,2385,3038
20250102,134200,2595610650,2395,2390,2395,2380,3228
20250102,134100,2587898855,2390,2395,2395,2380,1026
20250102,134000,2585452985,2395,2395,2395,2380,1658
20250102,133900,2581496835,2385,2395,2395,2385,822
20250102,133800,2579533275,2395,2400,2400,2385,591
20250102,133700,2578120225,2400,2400,2400,2385,1233
20250102,133600,2575171515,2400,2400,2400,2385,5000
20250102,133500,2563229450,2400,2400,2400,2390,1277
20250102,133400,2560170730,2400,2395,2400,2385,533
20250102,133300,2558893875,2385,2395,2395,2385,1790
20250102,133200,2554616730,2395,2395,2395,2385,431
20250102,133100,2553585530,2395,2400,2400,2385,3207
20250102,133000,2545928165,2400,2400,2400,2390,5030
20250102,132900,2533901250,2400,2405,2405,2395,1765
20250102,132800,2529672010,2405,2405,2405,2395,2921
20250102,132700,2522670245,2405,2405,2405,2395,5176
20250102,132600,2510255190,2400,2405,2405,2400,920
20250102,132500,2508044250,2405,2400,2405,2395,586
20250102,132400,2506637660,2400,2400,2400,2395,1582
20250102,132300,2502842475,2400,2395,2400,2395,728
20250102,132200,2501096905,2400,2390,2400,2390,577
20250102,132100,2499714255,2400,2400,2405,2390,11831
20250102,132000,2471385585,2400,2405,2405,2395,3382
20250102,131900,2463269345,2405,2410,2410,2400,763
20250102,131800,2461434240,2410,2420,2420,2400,6893
20250102,131700,2444853185,2420,2410,2420,2405,3179
20250102,131600,2437203545,2410,2420,2420,2405,890
20250102,131500,2435056865,2420,2420,2420,2405,940
20250102,131400,2432789180,2420,2420,2420,2410,656
20250102,131300,2431204950,2420,2415,2420,2410,474
20250102,131200,2430059875,2415,2410,2420,2410,620
20250102,131100,2428562365,2420,2420,2420,2405,540
20250102,131000,2427259025,2405,2420,2420,2405,1483
20250102,130900,2423676790,2420,2410,2420,2405,587
20250102,130800,2422260930,2410,2410,2420,2405,931
20250102,130700,2420014525,2420,2430,2430,2410,7373
20250102,130600,2402206770,2430,2430,2430,2420,587
20250102,130500,2400783740,2430,2430,2430,2420,439
20250102,130400,2399718880,2430,2435,2435,2420,3761
20250102,130300,2390581100,2420,2435,2435,2415,2665
20250102,130200,2384105715,2435,2425,2435,2415,430
20250102,130100,2383062500,2425,2425,2425,2415,621
20250102,130000,2381559190,2415,2420,2425,2415,1529
20250102,125900,2377859545,2420,2430,2430,2415,801
20250102,125800,2375920345,2430,2420,2430,2415,505
20250102,125700,2374698275,2420,2420,2420,2415,955
20250102,125600,2372388850,2420,2415,2420,2415,3019
20250102,125500,2365095940,2420,2420,2420,2415,713
20250102,125400,2363371320,2420,2420,2420,2410,596
20250102,125300,2361930630,2420,2420,2425,2405,902
20250102,125200,2359754645,2420,2420,2420,2410,889
20250102,125100,2357609500,2420,2420,2420,2410,2135
20250102,125000,2352454200,2420,2420,2420,2410,674
20250102,124900,2350825825,2420,2420,2420,2410,1357
20250102,124800,2347550955,2420,2420,2420,2410,1382
20250102,124700,2344216875,2420,2420,2425,2410,2244
20250102,124600,2338787870,2420,2420,2425,2410,1054
20250102,124500,2336241395,2420,2420,2420,2405,488
20250102,124400,2335063625,2420,2430,2430,2405,3875
20250102,124300,2325716925,2430,2420,2440,2410,935
20250102,124200,2323453945,2400,2420,2420,2400,1696
20250102,124100,2319362070,2420,2425,2425,2405,507
20250102,124000,2318139165,2425,2415,2425,2405,3869
20250102,123900,2308824775,2415,2420,2425,2405,7414
20250102,123800,2290955385,2425,2430,2435,2420,3505
20250102,123700,2282439940,2420,2440,2440,2420,3416
20250102,123600,2274155810,2440,2445,2445,2425,2113
20250102,123500,2269018325,2445,2420,2465,2405,15529
20250102,123400,2231082270,2420,2410,2420,2405,909
20250102,123300,2228890620,2420,2420,2420,2405,2346
20250102,123200,2223226080,2420,2405,2420,2405,1410
20250102,123100,2219817345,2420,2405,2420,2405,3958
20250102,123000,2210286415,2420,2415,2420,2405,8212
20250102,122900,2190484515,2415,2420,2420,2410,4916
20250102,122800,2178618825,2420,2430,2430,2410,7283
20250102,122700,2161010800,2430,2450,2450,2425,6312
20250102,122600,2145667840,2450,2445,2450,2430,5740
20250102,122500,2131636595,2445,2445,2450,2430,2877
20250102,122400,2124616575,2445,2430,2445,2420,3793
20250102,122300,2115379235,2430,2425,2430,2420,4588
20250102,122200,2104254425,2425,2425,2425,2420,680
20250102,122100,2102607355,2425,2425,2425,2415,544
20250102,122000,2101290935,2425,2415,2430,2410,19022
20250102,121900,2055343440,2415,2435,2435,2410,11361
20250102,121800,2027910260,2435,2435,2440,2430,1383
20250102,121700,2024547965,2435,2440,2440,2430,1179
20250102,121600,2021674885,2440,2440,2440,2430,902
20250102,121500,2019476635,2440,2440,2440,2430,2154
20250102,121400,2014230815,2440,2440,2445,2430,2191
20250102,121300,2008894530,2440,2440,2445,2435,938
20250102,121200,2006606900,2440,2445,2445,2435,886
20250102,121100,2004445930,2445,2440,2450,2430,2728
20250102,121000,1997781970,2440,2465,2465,2425,22228
20250102,120900,1943349390,2465,2470,2470,2460,22013
20250102,120800,1889185940,2460,2470,2470,2460,3162
20250102,120700,1881402500,2460,2470,2470,2460,852
20250102,120600,1879302820,2470,2470,2470,2460,1013
20250102,120500,1876804620,2470,2470,2470,2460,1004
20250102,120400,1874328690,2470,2465,2470,2460,1830
20250102,120300,1869816800,2470,2470,2470,2465,544
20250102,120200,1868474470,2470,2470,2470,2465,882
20250102,120100,1866298980,2470,2475,2475,2465,2249
20250102,120000,1860746540,2470,2475,2475,2465,2363
20250102,115900,1854902020,2475,2480,2480,2465,4422
20250102,115800,1843967445,2480,2485,2485,2470,941
20250102,115700,1841636805,2485,2485,2485,2475,1395
20250102,115600,1838176400,2485,2480,2485,2470,3484
20250102,115500,1829552050,2480,2480,2485,2475,3736
20250102,115400,1820289275,2475,2500,2505,2470,18076
20250102,115300,1775495015,2490,2500,2510,2485,26548
20250102,115200,1709124845,2500,2485,2500,2475,33824
20250102,115100,1624805390,2485,2480,2485,2470,9150
20250102,115000,1602141365,2480,2475,2485,2475,3692
20250102,114900,1592997215,2480,2485,2485,2475,11361
20250102,114800,1564815090,2485,2490,2490,2475,6300
20250102,114700,1549187005,2490,2490,2490,2480,4135
20250102,114600,1538911890,2490,2490,2495,2480,11143
20250102,114500,1511196095,2490,2495,2495,2485,8721
20250102,114400,1489494615,2495,2490,2495,2490,8423
20250102,114300,1468513525,2495,2490,2495,2480,12344
20250102,114200,1437741580,2485,2495,2495,2485,7416
20250102,114100,1419275730,2495,2485,2495,2475,15862
20250102,114000,1379871295,2485,2485,2485,2480,1099
20250102,113900,1377140890,2485,2485,2485,2470,6114
20250102,113800,1361968985,2485,2480,2485,2465,12385
20250102,113700,1331331290,2480,2465,2480,2460,27062
20250102,113600,1264510670,2465,2465,2465,2455,1551
20250102,113500,1260693140,2460,2465,2465,2455,829
20250102,113400,1258651320,2465,2460,2465,2450,3840
20250102,113300,1249206635,2450,2455,2460,2450,5852
20250102,113200,1234835230,2450,2450,2455,2445,3912
20250102,113100,1225250205,2450,2455,2455,2445,1518
20250102,113000,1221537355,2455,2455,2455,2445,1191
20250102,112900,1218617820,2455,2455,2455,2450,665
20250102,112800,1216987270,2455,2450,2455,2450,847
20250102,112700,1214910705,2455,2455,2455,2450,2461
20250102,112600,1208876770,2455,2455,2455,2450,6075
20250102,112500,1193991685,2455,2460,2465,2450,1719
20250102,112400,1189766790,2460,2475,2475,2455,12461
20250102,112300,1159074155,2475,2465,2475,2460,5024
20250102,112200,1146681535,2460,2455,2460,2450,4907
20250102,112100,1134621460,2460,2450,2460,2440,11956
20250102,112000,1105319750,2450,2440,2450,2430,4940
20250102,111900,1093256780,2440,2440,2440,2430,2381
20250102,111800,1087447545,2440,2435,2440,2425,2857
20250102,111700,1080491780,2435,2425,2435,2425,1208
20250102,111600,1077554475,2430,2430,2430,2420,2007
20250102,111500,1072682205,2420,2425,2430,2415,2135
20250102,111400,1067505020,2420,2425,2425,2415,1145
20250102,111300,1064732155,2415,2420,2425,2415,1417
20250102,111200,1061299860,2420,2425,2425,2415,707
20250102,111100,1059587945,2425,2420,2425,2415,2785
20250102,111000,1052848100,2420,2410,2420,2410,2595
20250102,110900,1046579990,2415,2415,2415,2410,1140
20250102,110800,1043831300,2415,2415,2415,2410,992
20250102,110700,1041439265,2415,2425,2425,2410,2235
20250102,110600,1036044285,2425,2425,2425,2415,607
20250102,110500,1034575820,2425,2435,2435,2415,8471
20250102,110400,1014064470,2435,2435,2435,2425,1413
20250102,110300,1010628315,2435,2435,2435,2425,461
20250102,110200,1009506135,2435,2425,2435,2415,7124
20250102,110100,992219105,2425,2420,2425,2415,2925
20250102,110000,985142405,2420,2415,2420,2415,1751
20250102,105900,980910635,2420,2420,2420,2415,355
20250102,105800,980052035,2415,2425,2425,2415,817
20250102,105700,978076560,2425,2425,2425,2410,2428
20250102,105600,972219870,2425,2420,2425,2410,8918
20250102,105500,950648440,2420,2420,2420,2410,3213
20250102,105400,942887970,2420,2430,2430,2415,1705
20250102,105300,938758285,2430,2435,2435,2420,3495
20250102,105200,930274520,2435,2435,2435,2425,1902
20250102,105100,925651890,2435,2430,2435,2420,4099
20250102,105000,915699420,2430,2445,2445,2410,24665
20250102,104900,855784900,2445,2465,2465,2435,8581
20250102,104800,834795115,2465,2480,2480,2445,8717
20250102,104700,813277490,2480,2495,2495,2470,24586
20250102,104600,752288350,2495,2460,2500,2455,21054
20250102,104500,700033020,2460,2450,2460,2445,11977
20250102,104400,670683780,2450,2435,2450,2435,19566
20250102,104300,622925930,2440,2440,2440,2430,5436
20250102,104200,609679515,2440,2425,2440,2420,13442
20250102,104100,577030740,2420,2425,2425,2420,3441
20250102,104000,568694345,2425,2420,2425,2420,15921
20250102,103900,530149260,2425,2400,2425,2395,30226
20250102,103800,457088815,2395,2395,2400,2385,4571
20250102,103700,446137000,2385,2390,2395,2385,3215
20250102,103600,438452560,2385,2385,2395,2380,4330
20250102,103500,428113460,2385,2380,2390,2370,6103
20250102,103400,413581235,2375,2390,2390,2375,799
20250102,103300,411679350,2390,2385,2390,2375,3742
20250102,103200,402762960,2385,2385,2390,2375,1974
20250102,103100,398058565,2385,2385,2385,2375,4875
20250102,103000,386451640,2385,2400,2400,2380,6386
20250102,102900,371203810,2400,2390,2400,2370,12103
20250102,102800,342299260,2390,2370,2425,2360,35480
20250102,102700,257345860,2360,2360,2370,2360,6502
20250102,102600,241958445,2355,2350,2360,2350,802
20250102,102500,240068235,2355,2360,2365,2350,4721
20250102,102400,228948780,2360,2350,2360,2350,1546
20250102,102300,225307880,2350,2350,2355,2345,3916
20250102,102200,216100065,2345,2345,2345,2345,2418
20250102,102100,210429855,2345,2345,2345,2340,2511
20250102,102000,204542485,2350,2345,2350,2330,2781
20250102,101900,198023585,2330,2340,2340,2330,246
20250102,101800,197448835,2335,2335,2335,2335,1402
20250102,101700,194175165,2335,2350,2350,2335,1150
20250102,101600,191479865,2340,2350,2350,2340,4434
20250102,101500,181086680,2350,2330,2350,2330,2843
20250102,101400,174432270,2330,2330,2340,2330,1138
20250102,101300,171780660,2345,2345,2345,2330,1366
20250102,101200,168577405,2345,2345,2345,2330,1962
20250102,101100,163996540,2340,2330,2340,2330,2544
20250102,101000,158060790,2330,2325,2330,2305,2948
20250102,100900,151200525,2325,2305,2325,2290,6919
20250102,100800,135296030,2320,2295,2320,2280,8688
20250102,100700,115310270,2290,2290,2290,2290,516
20250102,100600,114128630,2290,2275,2290,2275,5825
20250102,100500,100818815,2265,2260,2270,2255,6501
20250102,100400,86119690,2255,2260,2260,2250,3753
20250102,100300,77651550,2280,2260,2280,2255,292
20250102,100200,76991735,2265,2270,2270,2255,6083
20250102,100100,63241160,2270,2295,2300,2265,11693
20250102,100000,36511855,2295,2300,2330,2295,15319