stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,212500,3595750490,2540,2540,2540,2540,27134
20250103,212400,3595750490,2540,2540,2540,2540,0
20250103,212300,3595750490,2540,2540,2540,2540,0
20250103,212200,3595750490,2540,2540,2540,2540,0
20250103,212100,3595750490,2540,2540,2540,2540,0
20250103,212000,3595750490,2540,2540,2540,2540,0
20250103,211900,3595750490,2540,2540,2540,2540,0
20250103,211800,3595750490,2540,2540,2540,2540,0
20250103,211700,3595750490,2540,2540,2540,2540,0
20250103,211600,3595750490,2540,2540,2540,2540,0
20250103,211500,3595750490,2540,2540,2540,2540,0
20250103,211400,3595750490,2540,2540,2540,2540,0
20250103,211300,3595750490,2540,2540,2540,2540,0
20250103,211200,3595750490,2540,2540,2540,2540,0
20250103,211100,3595750490,2540,2540,2540,2540,0
20250103,211000,3595750490,2540,2540,2540,2540,0
20250103,210900,3595750490,2540,2540,2540,2540,0
20250103,210800,3595750490,2540,2540,2540,2540,0
20250103,210700,3595750490,2540,2540,2540,2540,0
20250103,210600,3595750490,2540,2540,2540,2540,0
20250103,210500,3595750490,2540,2540,2540,2540,0
20250103,210400,3595750490,2540,2540,2540,2540,0
20250103,210300,3595750490,2540,2540,2540,2540,0
20250103,210200,3595750490,2540,2540,2540,2540,0
20250103,210100,3595750490,2540,2540,2540,2540,0
20250103,210000,3595750490,2540,2540,2540,2540,0
20250103,205900,3595750490,2540,2540,2540,2540,0
20250103,205800,3595750490,2540,2540,2540,2540,0
20250103,205700,3595750490,2540,2540,2540,2540,0
20250103,205600,3595750490,2540,2540,2540,2540,0
20250103,205500,3595750490,2540,2540,2540,2540,27134
20250103,205400,3595750490,2540,2540,2540,2540,0
20250103,205300,3595750490,2540,2540,2540,2540,0
20250103,205200,3595750490,2540,2540,2540,2540,0
20250103,205100,3595750490,2540,2540,2540,2540,0
20250103,205000,3595750490,2540,2540,2540,2540,0
20250103,204900,3595750490,2540,2540,2540,2540,0
20250103,204800,3595750490,2540,2540,2540,2540,0
20250103,204700,3595750490,2540,2540,2540,2540,0
20250103,204600,3595750490,2540,2540,2540,2540,0
20250103,204500,3595750490,2540,2540,2540,2540,0
20250103,204400,3595750490,2540,2540,2540,2540,0
20250103,204300,3595750490,2540,2540,2540,2540,0
20250103,204200,3595750490,2540,2540,2540,2540,0
20250103,204100,3595750490,2540,2540,2540,2540,0
20250103,204000,3595750490,2540,2540,2540,2540,0
20250103,203900,3595750490,2540,2540,2540,2540,0
20250103,203800,3595750490,2540,2540,2540,2540,0
20250103,203700,3595750490,2540,2540,2540,2540,0
20250103,203600,3595750490,2540,2540,2540,2540,0
20250103,203500,3595750490,2540,2540,2540,2540,0
20250103,203400,3595750490,2540,2540,2540,2540,0
20250103,203300,3595750490,2540,2540,2540,2540,0
20250103,203200,3595750490,2540,2540,2540,2540,0
20250103,203100,3595750490,2540,2540,2540,2540,0
20250103,203000,3595750490,2540,2540,2540,2540,0
20250103,202900,3595750490,2540,2540,2540,2540,0
20250103,202800,3595750490,2540,2540,2540,2540,0
20250103,202700,3595750490,2540,2540,2540,2540,0
20250103,202600,3595750490,2540,2540,2540,2540,0
20250103,202500,3595750490,2540,2540,2540,2540,27134
20250103,202400,3595750490,2540,2540,2540,2540,0
20250103,202300,3595750490,2540,2540,2540,2540,0
20250103,202200,3595750490,2540,2540,2540,2540,0
20250103,202100,3595750490,2540,2540,2540,2540,0
20250103,202000,3595750490,2540,2540,2540,2540,0
20250103,201900,3595750490,2540,2540,2540,2540,0
20250103,201800,3595750490,2540,2540,2540,2540,0
20250103,201700,3595750490,2540,2540,2540,2540,0
20250103,201600,3595750490,2540,2540,2540,2540,0
20250103,201500,3595750490,2540,2540,2540,2540,0
20250103,201400,3595750490,2540,2540,2540,2540,0
20250103,201300,3595750490,2540,2540,2540,2540,0
20250103,201200,3595750490,2540,2540,2540,2540,0
20250103,201100,3595750490,2540,2540,2540,2540,0
20250103,201000,3595750490,2540,2540,2540,2540,0
20250103,200900,3595750490,2540,2540,2540,2540,0
20250103,200800,3595750490,2540,2540,2540,2540,0
20250103,200700,3595750490,2540,2540,2540,2540,0
20250103,200600,3595750490,2540,2540,2540,2540,0
20250103,200500,3595750490,2540,2540,2540,2540,0
20250103,200400,3595750490,2540,2540,2540,2540,0
20250103,200300,3595750490,2540,2540,2540,2540,0
20250103,200200,3595750490,2540,2540,2540,2540,0
20250103,200100,3595750490,2540,2540,2540,2540,0
20250103,200000,3595750490,2540,2540,2540,2540,0
20250103,195900,3595750490,2540,2540,2540,2540,0
20250103,195800,3595750490,2540,2540,2540,2540,0
20250103,195700,3595750490,2540,2540,2540,2540,0
20250103,195600,3595750490,2540,2540,2540,2540,0
20250103,195500,3595750490,2540,2540,2540,2540,27134
20250103,195400,3595750490,2540,2540,2540,2540,0
20250103,195300,3595750490,2540,2540,2540,2540,0
20250103,195200,3595750490,2540,2540,2540,2540,0
20250103,195100,3595750490,2540,2540,2540,2540,0
20250103,195000,3595750490,2540,2540,2540,2540,0
20250103,194900,3595750490,2540,2540,2540,2540,0
20250103,194800,3595750490,2540,2540,2540,2540,0
20250103,194700,3595750490,2540,2540,2540,2540,0
20250103,194600,3595750490,2540,2540,2540,2540,0
20250103,194500,3595750490,2540,2540,2540,2540,0
20250103,194400,3595750490,2540,2540,2540,2540,0
20250103,194300,3595750490,2540,2540,2540,2540,0
20250103,194200,3595750490,2540,2540,2540,2540,0
20250103,194100,3595750490,2540,2540,2540,2540,0
20250103,194000,3595750490,2540,2540,2540,2540,0
20250103,193900,3595750490,2540,2540,2540,2540,0
20250103,193800,3595750490,2540,2540,2540,2540,0
20250103,193700,3595750490,2540,2540,2540,2540,0
20250103,193600,3595750490,2540,2540,2540,2540,0
20250103,193500,3595750490,2540,2540,2540,2540,0
20250103,193400,3595750490,2540,2540,2540,2540,0
20250103,193300,3595750490,2540,2540,2540,2540,0
20250103,193200,3595750490,2540,2540,2540,2540,0
20250103,193100,3595750490,2540,2540,2540,2540,0
20250103,193000,3595750490,2540,2540,2540,2540,0
20250103,192900,3595750490,2540,2540,2540,2540,0
20250103,192800,3595750490,2540,2540,2540,2540,0
20250103,192700,3595750490,2540,2540,2540,2540,0
20250103,192600,3595750490,2540,2540,2540,2540,0
20250103,192500,3595750490,2540,2540,2540,2540,27134
20250103,192400,3595750490,2540,2540,2540,2540,0
20250103,192300,3595750490,2540,2540,2540,2540,0
20250103,192200,3595750490,2540,2540,2540,2540,0
20250103,192100,3595750490,2540,2540,2540,2540,0
20250103,192000,3595750490,2540,2540,2540,2540,0
20250103,191900,3595750490,2540,2540,2540,2540,0
20250103,191800,3595750490,2540,2540,2540,2540,0
20250103,191700,3595750490,2540,2540,2540,2540,0
20250103,191600,3595750490,2540,2540,2540,2540,0
20250103,191500,3595750490,2540,2540,2540,2540,0
20250103,191400,3595750490,2540,2540,2540,2540,0
20250103,191300,3595750490,2540,2540,2540,2540,0
20250103,191200,3595750490,2540,2540,2540,2540,0
20250103,191100,3595750490,2540,2540,2540,2540,0
20250103,191000,3595750490,2540,2540,2540,2540,0
20250103,190900,3595750490,2540,2540,2540,2540,0
20250103,190800,3595750490,2540,2540,2540,2540,0
20250103,190700,3595750490,2540,2540,2540,2540,0
20250103,190600,3595750490,2540,2540,2540,2540,0
20250103,190500,3595750490,2540,2540,2540,2540,0
20250103,190400,3595750490,2540,2540,2540,2540,0
20250103,190300,3595750490,2540,2540,2540,2540,0
20250103,190200,3595750490,2540,2540,2540,2540,0
20250103,190100,3595750490,2540,2540,2540,2540,0
20250103,190000,3595750490,2540,2540,2540,2540,0
20250103,185900,3595750490,2540,2540,2540,2540,0
20250103,185800,3595750490,2540,2540,2540,2540,0
20250103,185700,3595750490,2540,2540,2540,2540,0
20250103,185600,3595750490,2540,2540,2540,2540,0
20250103,185500,3595750490,2540,2540,2540,2540,27134
20250103,185400,3595750490,2540,2540,2540,2540,0
20250103,185300,3595750490,2540,2540,2540,2540,0
20250103,185200,3595750490,2540,2540,2540,2540,0
20250103,185100,3595750490,2540,2540,2540,2540,0
20250103,185000,3595750490,2540,2540,2540,2540,0
20250103,184900,3595750490,2540,2540,2540,2540,0
20250103,184800,3595750490,2540,2540,2540,2540,0
20250103,184700,3595750490,2540,2540,2540,2540,0
20250103,184600,3595750490,2540,2540,2540,2540,0
20250103,184500,3595750490,2540,2540,2540,2540,0
20250103,184400,3595750490,2540,2540,2540,2540,0
20250103,184300,3595750490,2540,2540,2540,2540,0
20250103,184200,3595750490,2540,2540,2540,2540,0
20250103,184100,3595750490,2540,2540,2540,2540,0
20250103,184000,3595750490,2540,2540,2540,2540,0
20250103,183900,3595750490,2540,2540,2540,2540,0
20250103,183800,3595750490,2540,2540,2540,2540,0
20250103,183700,3595750490,2540,2540,2540,2540,0
20250103,183600,3595750490,2540,2540,2540,2540,0
20250103,183500,3595750490,2540,2540,2540,2540,0
20250103,183400,3595750490,2540,2540,2540,2540,0
20250103,183300,3595750490,2540,2540,2540,2540,0
20250103,183200,3595750490,2540,2540,2540,2540,0
20250103,183100,3595750490,2540,2540,2540,2540,0
20250103,183000,3595750490,2540,2540,2540,2540,0
20250103,182900,3595750490,2540,2540,2540,2540,0
20250103,182800,3595750490,2540,2540,2540,2540,0
20250103,182700,3595750490,2540,2540,2540,2540,0
20250103,182600,3595750490,2540,2540,2540,2540,0
20250103,182500,3595750490,2540,2540,2540,2540,27134
20250103,182400,3595750490,2540,2540,2540,2540,0
20250103,182300,3595750490,2540,2540,2540,2540,0
20250103,182200,3595750490,2540,2540,2540,2540,0
20250103,182100,3595750490,2540,2540,2540,2540,0
20250103,182000,3595750490,2540,2540,2540,2540,0
20250103,181900,3595750490,2540,2540,2540,2540,0
20250103,181800,3595750490,2540,2540,2540,2540,0
20250103,181700,3595750490,2540,2540,2540,2540,0
20250103,181600,3595750490,2540,2540,2540,2540,0
20250103,181500,3595750490,2540,2540,2540,2540,0
20250103,181400,3595750490,2540,2540,2540,2540,0
20250103,181300,3595750490,2540,2540,2540,2540,0
20250103,181200,3595750490,2540,2540,2540,2540,0
20250103,181100,3595750490,2540,2540,2540,2540,0
20250103,181000,3595750490,2540,2540,2540,2540,0
20250103,180900,3595750490,2540,2540,2540,2540,0
20250103,180800,3595750490,2540,2540,2540,2540,0
20250103,180700,3595750490,2540,2540,2540,2540,0
20250103,180600,3595750490,2540,2540,2540,2540,0
20250103,180500,3595750490,2540,2540,2540,2540,0
20250103,180400,3595750490,2540,2540,2540,2540,0
20250103,180300,3595750490,2540,2540,2540,2540,0
20250103,180200,3595750490,2540,2540,2540,2540,0
20250103,180100,3595750490,2540,2540,2540,2540,0
20250103,180000,3595750490,2540,2540,2540,2540,0
20250103,175900,3595750490,2540,2540,2540,2540,0
20250103,175800,3595750490,2540,2540,2540,2540,0
20250103,175700,3595750490,2540,2540,2540,2540,0
20250103,175600,3595750490,2540,2540,2540,2540,0
20250103,175500,3595750490,2540,2540,2540,2540,27134
20250103,175400,3595750490,2540,2540,2540,2540,0
20250103,175300,3595750490,2540,2540,2540,2540,0
20250103,175200,3595750490,2540,2540,2540,2540,0
20250103,175100,3595750490,2540,2540,2540,2540,0
20250103,175000,3595750490,2540,2540,2540,2540,0
20250103,174900,3595750490,2540,2540,2540,2540,0
20250103,174800,3595750490,2540,2540,2540,2540,0
20250103,174700,3595750490,2540,2540,2540,2540,0
20250103,174600,3595750490,2540,2540,2540,2540,0
20250103,174500,3595750490,2540,2540,2540,2540,0
20250103,174400,3595750490,2540,2540,2540,2540,0
20250103,174300,3595750490,2540,2540,2540,2540,0
20250103,174200,3595750490,2540,2540,2540,2540,0
20250103,174100,3595750490,2540,2540,2540,2540,0
20250103,174000,3595750490,2540,2540,2540,2540,0
20250103,173900,3595750490,2540,2540,2540,2540,0
20250103,173800,3595750490,2540,2540,2540,2540,0
20250103,173700,3595750490,2540,2540,2540,2540,0
20250103,173600,3595750490,2540,2540,2540,2540,0
20250103,173500,3595750490,2540,2540,2540,2540,0
20250103,173400,3595750490,2540,2540,2540,2540,0
20250103,173300,3595750490,2540,2540,2540,2540,0
20250103,173200,3595750490,2540,2540,2540,2540,0
20250103,173100,3595750490,2540,2540,2540,2540,0
20250103,173000,3595750490,2540,2540,2540,2540,0
20250103,172900,3595750490,2540,2540,2540,2540,0
20250103,172800,3595750490,2540,2540,2540,2540,0
20250103,172700,3595750490,2540,2540,2540,2540,0
20250103,172600,3595750490,2540,2540,2540,2540,0
20250103,172500,3595750490,2540,2540,2540,2540,27134
20250103,172400,3595750490,2540,2540,2540,2540,0
20250103,172300,3595750490,2540,2540,2540,2540,0
20250103,172200,3595750490,2540,2540,2540,2540,0
20250103,172100,3595750490,2540,2540,2540,2540,0
20250103,172000,3595750490,2540,2540,2540,2540,0
20250103,171900,3595750490,2540,2540,2540,2540,0
20250103,171800,3595750490,2540,2540,2540,2540,0
20250103,171700,3595750490,2540,2540,2540,2540,0
20250103,171600,3595750490,2540,2540,2540,2540,0
20250103,171500,3595750490,2540,2540,2540,2540,0
20250103,171400,3595750490,2540,2540,2540,2540,0
20250103,171300,3595750490,2540,2540,2540,2540,0
20250103,171200,3595750490,2540,2540,2540,2540,0
20250103,171100,3595750490,2540,2540,2540,2540,0
20250103,171000,3595750490,2540,2540,2540,2540,0
20250103,170900,3595750490,2540,2540,2540,2540,0
20250103,170800,3595750490,2540,2540,2540,2540,0
20250103,170700,3595750490,2540,2540,2540,2540,0
20250103,170600,3595750490,2540,2540,2540,2540,0
20250103,170500,3595750490,2540,2540,2540,2540,0
20250103,170400,3595750490,2540,2540,2540,2540,0
20250103,170300,3595750490,2540,2540,2540,2540,0
20250103,170200,3595750490,2540,2540,2540,2540,0
20250103,170100,3595750490,2540,2540,2540,2540,0
20250103,170000,3595750490,2540,2540,2540,2540,0
20250103,165900,3595750490,2540,2540,2540,2540,0
20250103,165800,3595750490,2540,2540,2540,2540,0
20250103,165700,3595750490,2540,2540,2540,2540,0
20250103,165600,3595750490,2540,2540,2540,2540,0
20250103,165500,3595750490,2540,2540,2540,2540,27134
20250103,165400,3595750490,2540,2540,2540,2540,0
20250103,165300,3595750490,2540,2540,2540,2540,0
20250103,165200,3595750490,2540,2540,2540,2540,0
20250103,165100,3595750490,2540,2540,2540,2540,0
20250103,165000,3595750490,2540,2540,2540,2540,0
20250103,164900,3595750490,2540,2540,2540,2540,0
20250103,164800,3595750490,2540,2540,2540,2540,0
20250103,164700,3595750490,2540,2540,2540,2540,0
20250103,164600,3595750490,2540,2540,2540,2540,0
20250103,164500,3595750490,2540,2540,2540,2540,0
20250103,164400,3595750490,2540,2540,2540,2540,0
20250103,164300,3595750490,2540,2540,2540,2540,0
20250103,164200,3595750490,2540,2540,2540,2540,0
20250103,164100,3595750490,2540,2540,2540,2540,0
20250103,164000,3595750490,2540,2540,2540,2540,0
20250103,163900,3595750490,2540,2540,2540,2540,0
20250103,163800,3595750490,2540,2540,2540,2540,0
20250103,163700,3595750490,2540,2540,2540,2540,0
20250103,163600,3595750490,2540,2540,2540,2540,0
20250103,163500,3595750490,2540,2540,2540,2540,0
20250103,163400,3595750490,2540,2540,2540,2540,0
20250103,163300,3595750490,2540,2540,2540,2540,0
20250103,163200,3595750490,2540,2540,2540,2540,0
20250103,163100,3595750490,2540,2540,2540,2540,0
20250103,163000,3595750490,2540,2540,2540,2540,0
20250103,162900,3595750490,2540,2540,2540,2540,0
20250103,162800,3595750490,2540,2540,2540,2540,0
20250103,162700,3595750490,2540,2540,2540,2540,0
20250103,162600,3595750490,2540,2540,2540,2540,0
20250103,162500,3595750490,2540,2540,2540,2540,27134
20250103,162400,3595750490,2540,2540,2540,2540,0
20250103,162300,3595750490,2540,2540,2540,2540,0
20250103,162200,3595750490,2540,2540,2540,2540,0
20250103,162100,3595750490,2540,2540,2540,2540,0
20250103,162000,3595750490,2540,2540,2540,2540,0
20250103,161900,3595750490,2540,2540,2540,2540,0
20250103,161800,3595750490,2540,2540,2540,2540,0
20250103,161700,3595750490,2540,2540,2540,2540,0
20250103,161600,3595750490,2540,2540,2540,2540,0
20250103,161500,3595750490,2540,2540,2540,2540,0
20250103,161400,3595750490,2540,2540,2540,2540,0
20250103,161300,3595750490,2540,2540,2540,2540,0
20250103,161200,3595750490,2540,2540,2540,2540,0
20250103,161100,3595750490,2540,2540,2540,2540,0
20250103,161000,3595750490,2540,2540,2540,2540,0
20250103,160900,3595750490,2540,2540,2540,2540,0
20250103,160800,3595750490,2540,2540,2540,2540,0
20250103,160700,3595750490,2540,2540,2540,2540,0
20250103,160600,3595750490,2540,2540,2540,2540,0
20250103,160500,3595750490,2540,2540,2540,2540,0
20250103,160400,3595750490,2540,2540,2540,2540,0
20250103,160300,3595750490,2540,2540,2540,2540,0
20250103,160200,3595750490,2540,2540,2540,2540,0
20250103,160100,3595750490,2540,2540,2540,2540,0
20250103,160000,3595750490,2540,2540,2540,2540,0
20250103,155900,3595750490,2540,2540,2540,2540,0
20250103,155800,3595750490,2540,2540,2540,2540,0
20250103,155700,3595750490,2540,2540,2540,2540,0
20250103,155600,3595750490,2540,2540,2540,2540,0
20250103,155500,3595750490,2540,2540,2540,2540,27134
20250103,155400,3595750490,2540,2540,2540,2540,0
20250103,155300,3595750490,2540,2540,2540,2540,0
20250103,155200,3595750490,2540,2540,2540,2540,0
20250103,155100,3595750490,2540,2540,2540,2540,0
20250103,155000,3595750490,2540,2540,2540,2540,0
20250103,154900,3595750490,2540,2540,2540,2540,0
20250103,154800,3595750490,2540,2540,2540,2540,0
20250103,154700,3595750490,2540,2540,2540,2540,0
20250103,154600,3595750490,2540,2540,2540,2540,0
20250103,154500,3595750490,2540,2540,2540,2540,0
20250103,154400,3595750490,2540,2540,2540,2540,0
20250103,154300,3595750490,2540,2540,2540,2540,0
20250103,154200,3595750490,2540,2540,2540,2540,0
20250103,154100,3595750490,2540,2540,2540,2540,0
20250103,154000,3595750490,2540,2540,2540,2540,0
20250103,153900,3595750490,2540,2540,2540,2540,0
20250103,153800,3595750490,2540,2540,2540,2540,0
20250103,153700,3595750490,2540,2540,2540,2540,0
20250103,153600,3595750490,2540,2540,2540,2540,0
20250103,153500,3595750490,2540,2540,2540,2540,0
20250103,153400,3595750490,2540,2540,2540,2540,0
20250103,153300,3595750490,2540,2540,2540,2540,0
20250103,153200,3595750490,2540,2540,2540,2540,0
20250103,153100,3595750490,2540,2540,2540,2540,0
20250103,153000,3595750490,2540,2540,2540,2540,27134
20250103,152900,3526830130,2545,2545,2545,2545,0
20250103,152800,3526830130,2545,2545,2545,2545,0
20250103,152700,3526830130,2545,2545,2545,2545,0
20250103,152600,3526830130,2545,2545,2545,2545,0
20250103,152500,3526830130,2545,2545,2545,2545,0
20250103,152400,3526830130,2545,2545,2545,2545,0
20250103,152300,3526830130,2545,2545,2545,2545,0
20250103,152200,3526830130,2545,2545,2545,2545,0
20250103,152100,3526830130,2545,2545,2545,2545,0
20250103,152000,3526830130,2545,2545,2545,2545,0
20250103,151900,3526830130,2545,2545,2545,2540,487
20250103,151800,3525591765,2545,2545,2545,2540,1117
20250103,151700,3522749315,2535,2540,2545,2535,1938
20250103,151600,3517831810,2540,2545,2545,2535,7574
20250103,151500,3498616565,2545,2545,2545,2540,3016
20250103,151400,3490944920,2540,2545,2545,2540,1664
20250103,151300,3486717990,2545,2545,2545,2540,2129
20250103,151200,3481305440,2545,2545,2545,2540,80
20250103,151100,3481101865,2540,2545,2545,2540,1389
20250103,151000,3477572380,2545,2545,2545,2540,202
20250103,150900,3477058815,2545,2545,2545,2540,180
20250103,150800,3476600740,2540,2545,2545,2540,531
20250103,150700,3475249375,2545,2545,2545,2540,857
20250103,150600,3473072205,2545,2545,2545,2540,139
20250103,150500,3472718730,2540,2545,2545,2540,317
20250103,150400,3471911995,2545,2545,2545,2540,82
20250103,150300,3471703330,2545,2545,2545,2540,1140
20250103,150200,3468802355,2540,2545,2545,2540,1262
20250103,150100,3465592095,2545,2540,2545,2535,1300
20250103,150000,3462289980,2540,2540,2540,2535,2105
20250103,145900,3456943305,2535,2540,2540,2535,80
20250103,145800,3456740135,2540,2540,2540,2535,5616
20250103,145700,3442495785,2540,2540,2540,2535,719
20250103,145600,3440670560,2540,2540,2540,2530,2305
20250103,145500,3434825120,2540,2535,2540,2530,755
20250103,145400,3432911165,2535,2535,2535,2530,5503
20250103,145300,3418988105,2535,2535,2535,2530,862
20250103,145200,3416803465,2535,2530,2535,2530,352
20250103,145100,3415911685,2535,2535,2535,2530,135
20250103,145000,3415569490,2535,2540,2540,2530,25080
20250103,144900,3352090440,2540,2540,2540,2535,602
20250103,144800,3350561395,2540,2545,2545,2535,1413
20250103,144700,3346972695,2545,2545,2545,2540,257
20250103,144600,3346319450,2545,2545,2545,2540,206
20250103,144500,3345795710,2545,2545,2545,2535,1258
20250103,144400,3342597910,2545,2540,2545,2535,3552
20250103,144300,3333576245,2540,2540,2540,2535,285
20250103,144200,3332853290,2540,2540,2540,2535,213
20250103,144100,3332312855,2540,2540,2540,2535,310
20250103,144000,3331526515,2535,2540,2540,2535,383
20250103,143900,3330554980,2540,2540,2540,2535,1063
20250103,143800,3327855555,2540,2540,2540,2535,213
20250103,143700,3327315075,2540,2545,2545,2535,279
20250103,143600,3326606295,2545,2545,2545,2535,231
20250103,143500,3326019470,2545,2545,2545,2535,207
20250103,143400,3325493695,2545,2540,2545,2535,3050
20250103,143300,3317746930,2540,2540,2540,2535,5417
20250103,143200,3304011565,2540,2545,2545,2540,1677
20250103,143100,3299751495,2545,2545,2545,2540,517
20250103,143000,3298437690,2545,2545,2545,2540,539
20250103,142900,3297066465,2545,2550,2550,2540,916
20250103,142800,3294734910,2550,2550,2555,2545,4090
20250103,142700,3284305575,2550,2550,2550,2550,10
20250103,142600,3284280075,2550,2550,2550,2550,12
20250103,142500,3284249475,2550,2550,2550,2550,23
20250103,142400,3284190825,2550,2555,2555,2550,950
20250103,142300,3281763825,2555,2550,2555,2550,17
20250103,142200,3281720440,2550,2550,2555,2550,529
20250103,142100,3280368875,2550,2555,2555,2550,183
20250103,142000,3279901965,2550,2550,2555,2550,3100
20250103,141900,3271982720,2545,2535,2555,2530,1345
20250103,141800,3268572590,2535,2540,2540,2535,11045
20250103,141700,3240573020,2550,2545,2550,2535,20082
20250103,141600,3189550740,2550,2550,2550,2550,3
20250103,141500,3189543090,2550,2555,2555,2550,1521
20250103,141400,3185662540,2555,2560,2560,2555,1048
20250103,141300,3182983520,2565,2540,2565,2540,23515
20250103,141200,3123011825,2540,2540,2540,2535,338
20250103,141100,3122153865,2540,2540,2540,2540,1064
20250103,141000,3119451305,2540,2545,2545,2540,11
20250103,140900,3119423360,2545,2540,2545,2540,160
20250103,140800,3119016660,2545,2545,2545,2545,93
20250103,140700,3118779975,2545,2545,2545,2540,192
20250103,140600,3118292190,2545,2545,2545,2545,301
20250103,140500,3117526145,2545,2545,2545,2545,15
20250103,140400,3117487970,2540,2540,2540,2540,460
20250103,140300,3116319570,2540,2540,2540,2540,50
20250103,140200,3116192570,2535,2535,2535,2535,90
20250103,140100,3115964420,2535,2535,2535,2535,0
20250103,140000,3115964420,2535,2545,2545,2535,431
20250103,135900,3114867935,2550,2545,2550,2535,2758
20250103,135800,3107848925,2545,2540,2545,2540,2645
20250103,135700,3101127760,2545,2545,2545,2545,0
20250103,135600,3101127760,2545,2545,2545,2545,62
20250103,135500,3100969970,2545,2545,2545,2540,75
20250103,135400,3100779120,2545,2550,2550,2540,73
20250103,135300,3100593280,2545,2550,2550,2540,934
20250103,135200,3098216180,2550,2545,2550,2540,176
20250103,135100,3097768260,2545,2550,2550,2540,73
20250103,135000,3097582390,2550,2550,2550,2535,2122
20250103,134900,3092191845,2540,2550,2550,2540,322
20250103,134800,3091372795,2550,2550,2550,2540,111
20250103,134700,3091089955,2550,2550,2550,2540,572
20250103,134600,3089631405,2550,2535,2550,2535,3233
20250103,134500,3081409950,2545,2545,2545,2535,79
20250103,134400,3081208965,2545,2550,2550,2535,160
20250103,134300,3080802615,2550,2540,2550,2535,276
20250103,134200,3080101385,2550,2540,2550,2535,1203
20250103,134100,3077043815,2540,2545,2545,2535,350
20250103,134000,3076154695,2540,2550,2550,2530,979
20250103,133900,3073671700,2550,2545,2550,2535,2831
20250103,133800,3066474105,2535,2555,2555,2535,6445
20250103,133700,3050101795,2555,2555,2555,2540,11683
20250103,133600,3020381025,2555,2555,2555,2550,433
20250103,133500,3019275780,2550,2555,2555,2550,211
20250103,133400,3018736810,2555,2560,2560,2550,346
20250103,133300,3017852800,2560,2555,2560,2550,435
20250103,133200,3016742660,2555,2560,2560,2545,401
20250103,133100,3015720820,2560,2555,2560,2545,994
20250103,133000,3013185280,2555,2545,2555,2545,270
20250103,132900,3012497490,2555,2560,2560,2545,74
20250103,132800,3012308435,2560,2560,2560,2545,6475
20250103,132700,2995811455,2560,2550,2560,2550,73
20250103,132600,2995624620,2560,2555,2560,2550,329
20250103,132500,2994784735,2555,2560,2560,2550,144
20250103,132400,2994416690,2560,2550,2560,2550,65
20250103,132300,2994250350,2560,2560,2560,2550,2823
20250103,132200,2987042470,2550,2560,2560,2550,1222
20250103,132100,2983923500,2560,2550,2560,2550,78
20250103,132000,2983723880,2560,2560,2560,2550,375
20250103,131900,2982765930,2560,2550,2560,2550,1369
20250103,131800,2979274320,2560,2560,2560,2550,586
20250103,131700,2977776700,2560,2560,2560,2550,2644
20250103,131600,2971033830,2550,2560,2560,2550,72
20250103,131500,2970849560,2560,2560,2560,2550,3078
20250103,131400,2962999940,2560,2560,2560,2550,182
20250103,131300,2962534120,2550,2565,2565,2550,380
20250103,131200,2961564075,2565,2565,2565,2550,312
20250103,131100,2960765870,2565,2560,2565,2550,390
20250103,131000,2959767470,2565,2565,2565,2550,4273
20250103,130900,2948859165,2565,2565,2565,2555,1352
20250103,130800,2945404365,2555,2565,2565,2550,4243
20250103,130700,2934552960,2565,2570,2570,2555,418
20250103,130600,2933482495,2570,2570,2570,2560,115
20250103,130500,2933187385,2560,2565,2570,2560,1095
20250103,130400,2930379070,2560,2565,2565,2555,1386
20250103,130300,2926830665,2565,2570,2570,2560,1019
20250103,130200,2924219635,2570,2575,2580,2560,4843
20250103,130100,2911759365,2575,2560,2575,2555,6296
20250103,130000,2895596860,2560,2560,2560,2550,406
20250103,125900,2894558685,2560,2565,2565,2555,260
20250103,125800,2893892235,2565,2565,2565,2550,385
20250103,125700,2892908420,2565,2555,2565,2555,1806
20250103,125600,2888284795,2560,2565,2565,2555,658
20250103,125500,2886598420,2565,2570,2570,2555,228
20250103,125400,2886013085,2560,2565,2570,2555,7155
20250103,125300,2867665565,2565,2560,2565,2555,410
20250103,125200,2866616770,2555,2560,2565,2555,3250
20250103,125100,2858296800,2560,2555,2560,2550,11234
20250103,125000,2829613305,2555,2540,2555,2535,16072
20250103,124900,2788682565,2535,2535,2545,2530,5248
20250103,124800,2775349900,2535,2540,2540,2530,1971
20250103,124700,2770353405,2540,2535,2540,2525,3566
20250103,124600,2761315905,2535,2535,2535,2520,230
20250103,124500,2760734820,2525,2535,2535,2525,143
20250103,124400,2760372870,2535,2530,2535,2520,271
20250103,124300,2759688555,2530,2530,2530,2520,822
20250103,124200,2757608935,2520,2525,2530,2515,2243
20250103,124100,2751954975,2525,2530,2530,2515,1491
20250103,124000,2748188850,2520,2530,2530,2520,2981
20250103,123900,2740676140,2530,2530,2530,2520,228
20250103,123800,2740100750,2530,2530,2530,2520,563
20250103,123700,2738678620,2530,2520,2530,2520,21241
20250103,123600,2685147295,2530,2530,2530,2520,1146
20250103,123500,2682250450,2530,2530,2530,2520,73
20250103,123400,2682065820,2530,2520,2530,2520,1392
20250103,123300,2678546110,2530,2530,2530,2520,1074
20250103,123200,2675835950,2530,2530,2530,2520,170
20250103,123100,2675406900,2530,2530,2530,2520,369
20250103,123000,2674475850,2530,2530,2530,2520,1169
20250103,122900,2671523755,2525,2525,2530,2520,1121
20250103,122800,2668693685,2525,2530,2530,2520,820
20250103,122700,2666626750,2530,2530,2530,2520,175
20250103,122600,2666184040,2520,2530,2530,2520,1211
20250103,122500,2663130270,2530,2530,2530,2520,5438
20250103,122400,2649417915,2530,2525,2530,2520,1972
20250103,122300,2644441120,2525,2530,2530,2520,880
20250103,122200,2642219105,2530,2520,2530,2515,2589
20250103,122100,2635685900,2520,2515,2520,2515,3294
20250103,122000,2627400825,2520,2520,2520,2515,726
20250103,121900,2625571995,2525,2520,2525,2515,1513
20250103,121800,2621766165,2520,2520,2520,2515,4760
20250103,121700,2609786570,2520,2525,2525,2515,992
20250103,121600,2607289810,2525,2530,2530,2520,1986
20250103,121500,2602270670,2530,2530,2530,2520,2693
20250103,121400,2595478200,2530,2530,2530,2520,2405
20250103,121300,2589414495,2530,2535,2535,2525,1435
20250103,121200,2585789930,2535,2535,2535,2525,532
20250103,121100,2584444870,2530,2535,2535,2530,93
20250103,121000,2584209155,2535,2535,2535,2525,1035
20250103,120900,2581590535,2535,2530,2535,2520,3199
20250103,120800,2573512050,2525,2535,2535,2525,4285
20250103,120700,2562685135,2535,2540,2540,2530,2374
20250103,120600,2556675250,2540,2540,2540,2530,5228
20250103,120500,2543421965,2540,2535,2540,2530,2115
20250103,120400,2538060400,2530,2535,2535,2525,581
20250103,120300,2536589865,2535,2535,2535,2520,1841
20250103,120200,2531936755,2535,2535,2535,2520,1110
20250103,120100,2529131210,2530,2525,2535,2515,1335
20250103,120000,2525758245,2525,2525,2525,2515,853
20250103,115900,2523608230,2525,2525,2530,2515,6012
20250103,115800,2508485480,2525,2525,2530,2520,4268
20250103,115700,2497722895,2530,2520,2530,2515,2982
20250103,115600,2490198920,2520,2520,2520,2515,710
20250103,115500,2488409795,2520,2520,2525,2515,2261
20250103,115400,2482712540,2525,2525,2530,2520,784
20250103,115300,2480733955,2525,2535,2535,2515,8170
20250103,115200,2460132525,2535,2535,2535,2530,304
20250103,115100,2459362960,2535,2540,2540,2525,3998
20250103,115000,2449265055,2540,2545,2545,2530,2143
20250103,114900,2443838400,2545,2545,2545,2535,318
20250103,114800,2443031125,2545,2535,2545,2535,1893
20250103,114700,2438218855,2545,2535,2545,2530,1674
20250103,114600,2433971690,2535,2540,2540,2530,152
20250103,114500,2433585800,2540,2540,2540,2525,493
20250103,114400,2432338385,2540,2540,2545,2525,1333
20250103,114300,2428961955,2540,2540,2545,2525,1914
20250103,114200,2424113670,2540,2545,2545,2530,6794
20250103,114100,2406913715,2545,2550,2550,2535,6902
20250103,114000,2389405765,2555,2560,2560,2540,3450
20250103,113900,2380635765,2560,2560,2565,2545,2491
20250103,113800,2374293110,2560,2565,2565,2545,8747
20250103,113700,2352011360,2565,2560,2565,2550,1499
20250103,113600,2348186430,2560,2555,2560,2545,6125
20250103,113500,2332553600,2555,2555,2555,2545,116
20250103,113400,2332257320,2545,2560,2560,2545,1755
20250103,113300,2327781975,2560,2560,2560,2550,2661
20250103,113200,2320994990,2560,2560,2560,2550,2294
20250103,113100,2315141635,2550,2560,2560,2550,483
20250103,113000,2313908925,2560,2560,2565,2550,6817
20250103,112900,2296493865,2565,2575,2575,2565,2188
20250103,112800,2290879690,2575,2570,2580,2565,4773
20250103,112700,2278611650,2565,2570,2570,2565,3018
20250103,112600,2270870045,2570,2570,2570,2565,625
20250103,112500,2269266460,2570,2565,2570,2565,286
20250103,112400,2268532400,2570,2580,2580,2565,3828
20250103,112300,2258691790,2580,2585,2585,2570,2089
20250103,112200,2253302130,2585,2585,2585,2570,103
20250103,112100,2253035980,2585,2570,2585,2570,5484
20250103,112000,2238910290,2575,2575,2575,2570,2320
20250103,111900,2232942085,2575,2585,2585,2570,7074
20250103,111800,2214710895,2585,2585,2590,2580,3569
20250103,111700,2205491250,2590,2590,2590,2585,2025
20250103,111600,2200252575,2590,2590,2590,2580,1846
20250103,111500,2195480550,2590,2585,2590,2575,8819
20250103,111400,2172692075,2585,2590,2590,2575,4157
20250103,111300,2161955085,2590,2595,2595,2575,10727
20250103,111200,2134184385,2595,2580,2595,2570,20850
20250103,111100,2080354025,2580,2580,2580,2555,25935
20250103,111000,2013791260,2580,2580,2590,2565,9409
20250103,110900,1989539195,2575,2590,2590,2570,11112
20250103,110800,1960886015,2595,2540,2600,2530,83306
20250103,110700,1746913520,2540,2530,2540,2525,6027
20250103,110600,1731636895,2530,2515,2535,2505,43162
20250103,110500,1622875140,2515,2510,2515,2505,1781
20250103,110400,1618405725,2505,2515,2515,2505,191
20250103,110300,1617926075,2515,2510,2515,2500,12313
20250103,110200,1587003880,2510,2510,2510,2500,445
20250103,110100,1585889500,2500,2505,2510,2500,147
20250103,110000,1585521310,2505,2505,2505,2500,3806
20250103,105900,1576005190,2505,2500,2510,2500,775
20250103,105800,1574064565,2505,2500,2505,2500,235
20250103,105700,1573476590,2505,2510,2510,2500,449
20250103,105600,1572350485,2510,2510,2510,2500,652
20250103,105500,1570716595,2510,2505,2510,2500,689
20250103,105400,1568990280,2510,2510,2510,2500,1110
20250103,105300,1566214275,2510,2510,2510,2500,2442
20250103,105200,1560106945,2510,2510,2510,2505,951
20250103,105100,1557723995,2510,2510,2515,2505,2202
20250103,105000,1552200230,2510,2520,2520,2505,2202
20250103,104900,1546667675,2520,2520,2520,2515,194
20250103,104800,1546178880,2520,2520,2520,2515,401
20250103,104700,1545168435,2520,2520,2525,2515,1762
20250103,104600,1540727440,2525,2530,2530,2520,1054
20250103,104500,1538065940,2530,2530,2530,2520,715
20250103,104400,1536257170,2530,2520,2530,2515,2357
20250103,104300,1530306195,2520,2505,2525,2500,8996
20250103,104200,1507674215,2505,2505,2505,2495,368
20250103,104100,1506752440,2505,2495,2505,2495,1118
20250103,104000,1503961030,2495,2505,2505,2495,1002
20250103,103900,1501461020,2495,2500,2500,2495,995
20250103,103800,1498977490,2500,2510,2510,2495,46
20250103,103700,1498862160,2510,2510,2510,2495,159
20250103,103600,1498463250,2510,2500,2510,2495,646
20250103,103500,1496848200,2500,2500,2510,2495,598
20250103,103400,1495353180,2510,2495,2510,2495,140
20250103,103300,1495003210,2495,2500,2500,2495,9145
20250103,103200,1472140880,2500,2510,2510,2500,1832
20250103,103100,1467560265,2500,2505,2510,2500,1956
20250103,103000,1462662305,2505,2510,2515,2500,5522
20250103,102900,1448826060,2510,2510,2515,2505,840
20250103,102800,1446718885,2510,2510,2510,2505,1136
20250103,102700,1443870615,2505,2510,2510,2505,534
20250103,102600,1442531655,2510,2515,2515,2505,2568
20250103,102500,1436084855,2515,2515,2515,2510,3155
20250103,102400,1428154035,2510,2515,2515,2510,730
20250103,102300,1426318190,2515,2515,2515,2510,1801
20250103,102200,1421794085,2515,2515,2515,2510,1406
20250103,102100,1418259440,2515,2510,2515,2505,1152
20250103,102000,1415367255,2505,2515,2515,2505,1381
20250103,101900,1411900130,2515,2515,2515,2510,1009
20250103,101800,1409366340,2515,2515,2515,2505,6435
20250103,101700,1393184860,2515,2505,2515,2505,1421
20250103,101600,1389618195,2515,2515,2515,2505,1717
20250103,101500,1385309500,2505,2515,2515,2505,8225
20250103,101400,1364682370,2515,2515,2515,2510,3141
20250103,101300,1356794595,2515,2510,2515,2505,3053
20250103,101200,1349142400,2510,2510,2515,2505,1738
20250103,101100,1344778950,2505,2515,2515,2505,577
20250103,101000,1343331725,2515,2515,2520,2505,5900
20250103,100900,1328509365,2515,2535,2535,2510,6373
20250103,100800,1312438685,2525,2525,2535,2520,12110
20250103,100700,1281813200,2525,2510,2525,2505,3835
20250103,100600,1272161725,2510,2500,2510,2490,4448
20250103,100500,1261019080,2500,2505,2505,2490,3013
20250103,100400,1253494395,2495,2510,2515,2495,10686
20250103,100300,1226730805,2510,2520,2520,2505,5449
20250103,100200,1213026175,2520,2520,2520,2505,14057
20250103,100100,1177675130,2520,2505,2520,2500,23179
20250103,100000,1119444035,2505,2490,2505,2485,15193
20250103,095900,1081474400,2490,2490,2490,2485,1362
20250103,095800,1078083090,2490,2490,2490,2485,3062
20250103,095700,1070462335,2490,2480,2490,2480,2612
20250103,095600,1063976560,2490,2485,2490,2480,1641
20250103,095500,1059894835,2485,2485,2485,2480,2888
20250103,095400,1052720005,2485,2485,2485,2480,304
20250103,095300,1051964705,2485,2480,2485,2475,1860
20250103,095200,1047351375,2480,2475,2480,2475,584
20250103,095100,1045904650,2480,2475,2485,2465,1653
20250103,095000,1041815390,2475,2485,2485,2470,10272
20250103,094900,1016384565,2485,2485,2485,2480,1105
20250103,094800,1013642740,2485,2480,2485,2475,3551
20250103,094700,1004832225,2485,2485,2485,2480,1021
20250103,094600,1002296630,2485,2475,2485,2465,9962
20250103,094500,977601180,2475,2465,2475,2465,571
20250103,094400,976191145,2475,2475,2475,2465,567
20250103,094300,974789995,2465,2470,2475,2465,2109
20250103,094200,969583440,2470,2475,2475,2465,794
20250103,094100,967622325,2475,2475,2475,2465,534
20250103,094000,966302120,2475,2465,2475,2465,581
20250103,093900,964867385,2475,2475,2475,2465,3078
20250103,093800,957252545,2475,2465,2475,2460,3606
20250103,093700,948365350,2465,2465,2465,2455,267
20250103,093600,947707310,2465,2455,2465,2455,995
20250103,093500,945261925,2465,2465,2465,2455,1351
20250103,093400,941936910,2465,2465,2465,2455,3915
20250103,093300,932306520,2465,2460,2470,2455,1995
20250103,093200,927398380,2470,2465,2470,2460,1235
20250103,093100,924357140,2460,2465,2465,2455,1456
20250103,093000,920780060,2465,2465,2465,2455,2093
20250103,092900,915626330,2465,2455,2465,2455,607
20250103,092800,914133265,2465,2465,2465,2450,716
20250103,092700,912371295,2450,2465,2465,2450,2987
20250103,092600,905036705,2465,2475,2475,2455,8002
20250103,092500,885349220,2475,2465,2480,2460,2651
20250103,092400,878797555,2480,2450,2480,2450,1492
20250103,092300,875124630,2460,2460,2460,2445,5967
20250103,092200,860496565,2460,2475,2475,2450,2754
20250103,092100,853731090,2475,2480,2480,2455,10994
20250103,092000,826654075,2470,2475,2485,2465,8429
20250103,091900,805836015,2485,2485,2490,2475,5880
20250103,091800,791235205,2485,2490,2490,2470,763
20250103,091700,789341000,2490,2480,2490,2470,8200
20250103,091600,768962940,2485,2490,2490,2475,700
20250103,091500,767226655,2475,2490,2490,2475,3145
20250103,091400,759423555,2490,2470,2495,2465,51884
20250103,091300,631162745,2470,2470,2475,2465,3585
20250103,091200,622304470,2475,2490,2490,2470,3683
20250103,091100,613182070,2480,2500,2500,2480,7024
20250103,091000,595738475,2500,2505,2510,2485,7898
20250103,090900,576030970,2505,2520,2520,2500,5417
20250103,090800,562456020,2510,2525,2525,2505,6700
20250103,090700,545626525,2525,2515,2525,2505,8288
20250103,090600,524770215,2525,2520,2525,2495,13515
20250103,090500,490840235,2520,2505,2525,2500,6971
20250103,090400,473309055,2515,2510,2525,2500,16947
20250103,090300,430759820,2515,2545,2560,2510,16531
20250103,090200,388876485,2545,2570,2595,2525,32165
20250103,090100,306443785,2570,2475,2640,2445,92148
20250103,090000,69615935,2475,2440,2475,2440,28520