stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,194700,5636676930,9800,9800,9800,9800,12858
20250103,194600,5636676930,9800,9800,9800,9800,0
20250103,194500,5636676930,9800,9800,9800,9800,0
20250103,194400,5636676930,9800,9800,9800,9800,0
20250103,194300,5636676930,9800,9800,9800,9800,0
20250103,194200,5636676930,9800,9800,9800,9800,0
20250103,194100,5636676930,9800,9800,9800,9800,0
20250103,194000,5636676930,9800,9800,9800,9800,0
20250103,193900,5636676930,9800,9800,9800,9800,0
20250103,193800,5636676930,9800,9800,9800,9800,0
20250103,193700,5636676930,9800,9800,9800,9800,0
20250103,193600,5636676930,9800,9800,9800,9800,0
20250103,193500,5636676930,9800,9800,9800,9800,0
20250103,193400,5636676930,9800,9800,9800,9800,0
20250103,193300,5636676930,9800,9800,9800,9800,0
20250103,193200,5636676930,9800,9800,9800,9800,0
20250103,193100,5636676930,9800,9800,9800,9800,0
20250103,193000,5636676930,9800,9800,9800,9800,0
20250103,192900,5636676930,9800,9800,9800,9800,0
20250103,192800,5636676930,9800,9800,9800,9800,0
20250103,192700,5636676930,9800,9800,9800,9800,0
20250103,192600,5636676930,9800,9800,9800,9800,0
20250103,192500,5636676930,9800,9800,9800,9800,0
20250103,192400,5636676930,9800,9800,9800,9800,0
20250103,192300,5636676930,9800,9800,9800,9800,0
20250103,192200,5636676930,9800,9800,9800,9800,0
20250103,192100,5636676930,9800,9800,9800,9800,0
20250103,192000,5636676930,9800,9800,9800,9800,0
20250103,191900,5636676930,9800,9800,9800,9800,0
20250103,191800,5636676930,9800,9800,9800,9800,0
20250103,191700,5636676930,9800,9800,9800,9800,12858
20250103,191600,5636676930,9800,9800,9800,9800,0
20250103,191500,5636676930,9800,9800,9800,9800,0
20250103,191400,5636676930,9800,9800,9800,9800,0
20250103,191300,5636676930,9800,9800,9800,9800,0
20250103,191200,5636676930,9800,9800,9800,9800,0
20250103,191100,5636676930,9800,9800,9800,9800,0
20250103,191000,5636676930,9800,9800,9800,9800,0
20250103,190900,5636676930,9800,9800,9800,9800,0
20250103,190800,5636676930,9800,9800,9800,9800,0
20250103,190700,5636676930,9800,9800,9800,9800,0
20250103,190600,5636676930,9800,9800,9800,9800,0
20250103,190500,5636676930,9800,9800,9800,9800,0
20250103,190400,5636676930,9800,9800,9800,9800,0
20250103,190300,5636676930,9800,9800,9800,9800,0
20250103,190200,5636676930,9800,9800,9800,9800,0
20250103,190100,5636676930,9800,9800,9800,9800,0
20250103,190000,5636676930,9800,9800,9800,9800,0
20250103,185900,5636676930,9800,9800,9800,9800,0
20250103,185800,5636676930,9800,9800,9800,9800,0
20250103,185700,5636676930,9800,9800,9800,9800,0
20250103,185600,5636676930,9800,9800,9800,9800,0
20250103,185500,5636676930,9800,9800,9800,9800,0
20250103,185400,5636676930,9800,9800,9800,9800,0
20250103,185300,5636676930,9800,9800,9800,9800,0
20250103,185200,5636676930,9800,9800,9800,9800,0
20250103,185100,5636676930,9800,9800,9800,9800,0
20250103,185000,5636676930,9800,9800,9800,9800,0
20250103,184900,5636676930,9800,9800,9800,9800,0
20250103,184800,5636676930,9800,9800,9800,9800,0
20250103,184700,5636676930,9800,9800,9800,9800,12858
20250103,184600,5636676930,9800,9800,9800,9800,0
20250103,184500,5636676930,9800,9800,9800,9800,0
20250103,184400,5636676930,9800,9800,9800,9800,0
20250103,184300,5636676930,9800,9800,9800,9800,0
20250103,184200,5636676930,9800,9800,9800,9800,0
20250103,184100,5636676930,9800,9800,9800,9800,0
20250103,184000,5636676930,9800,9800,9800,9800,0
20250103,183900,5636676930,9800,9800,9800,9800,0
20250103,183800,5636676930,9800,9800,9800,9800,0
20250103,183700,5636676930,9800,9800,9800,9800,0
20250103,183600,5636676930,9800,9800,9800,9800,0
20250103,183500,5636676930,9800,9800,9800,9800,0
20250103,183400,5636676930,9800,9800,9800,9800,0
20250103,183300,5636676930,9800,9800,9800,9800,0
20250103,183200,5636676930,9800,9800,9800,9800,0
20250103,183100,5636676930,9800,9800,9800,9800,0
20250103,183000,5636676930,9800,9800,9800,9800,0
20250103,182900,5636676930,9800,9800,9800,9800,0
20250103,182800,5636676930,9800,9800,9800,9800,0
20250103,182700,5636676930,9800,9800,9800,9800,0
20250103,182600,5636676930,9800,9800,9800,9800,0
20250103,182500,5636676930,9800,9800,9800,9800,0
20250103,182400,5636676930,9800,9800,9800,9800,0
20250103,182300,5636676930,9800,9800,9800,9800,0
20250103,182200,5636676930,9800,9800,9800,9800,0
20250103,182100,5636676930,9800,9800,9800,9800,0
20250103,182000,5636676930,9800,9800,9800,9800,0
20250103,181900,5636676930,9800,9800,9800,9800,0
20250103,181800,5636676930,9800,9800,9800,9800,0
20250103,181700,5636676930,9800,9800,9800,9800,12858
20250103,181600,5636676930,9800,9800,9800,9800,0
20250103,181500,5636676930,9800,9800,9800,9800,0
20250103,181400,5636676930,9800,9800,9800,9800,0
20250103,181300,5636676930,9800,9800,9800,9800,0
20250103,181200,5636676930,9800,9800,9800,9800,0
20250103,181100,5636676930,9800,9800,9800,9800,0
20250103,181000,5636676930,9800,9800,9800,9800,0
20250103,180900,5636676930,9800,9800,9800,9800,0
20250103,180800,5636676930,9800,9800,9800,9800,0
20250103,180700,5636676930,9800,9800,9800,9800,0
20250103,180600,5636676930,9800,9800,9800,9800,0
20250103,180500,5636676930,9800,9800,9800,9800,0
20250103,180400,5636676930,9800,9800,9800,9800,0
20250103,180300,5636676930,9800,9800,9800,9800,0
20250103,180200,5636676930,9800,9800,9800,9800,0
20250103,180100,5636676930,9800,9800,9800,9800,0
20250103,180000,5636676930,9800,9800,9800,9800,0
20250103,175900,5636676930,9800,9800,9800,9800,0
20250103,175800,5636676930,9800,9800,9800,9800,0
20250103,175700,5636676930,9800,9800,9800,9800,0
20250103,175600,5636676930,9800,9800,9800,9800,0
20250103,175500,5636676930,9800,9800,9800,9800,0
20250103,175400,5636676930,9800,9800,9800,9800,0
20250103,175300,5636676930,9800,9800,9800,9800,0
20250103,175200,5636676930,9800,9800,9800,9800,0
20250103,175100,5636676930,9800,9800,9800,9800,0
20250103,175000,5636676930,9800,9800,9800,9800,0
20250103,174900,5636676930,9800,9800,9800,9800,0
20250103,174800,5636676930,9800,9800,9800,9800,0
20250103,174700,5636676930,9800,9800,9800,9800,12858
20250103,174600,5636676930,9800,9800,9800,9800,0
20250103,174500,5636676930,9800,9800,9800,9800,0
20250103,174400,5636676930,9800,9800,9800,9800,0
20250103,174300,5636676930,9800,9800,9800,9800,0
20250103,174200,5636676930,9800,9800,9800,9800,0
20250103,174100,5636676930,9800,9800,9800,9800,0
20250103,174000,5636676930,9800,9800,9800,9800,0
20250103,173900,5636676930,9800,9800,9800,9800,0
20250103,173800,5636676930,9800,9800,9800,9800,0
20250103,173700,5636676930,9800,9800,9800,9800,0
20250103,173600,5636676930,9800,9800,9800,9800,0
20250103,173500,5636676930,9800,9800,9800,9800,0
20250103,173400,5636676930,9800,9800,9800,9800,0
20250103,173300,5636676930,9800,9800,9800,9800,0
20250103,173200,5636676930,9800,9800,9800,9800,0
20250103,173100,5636676930,9800,9800,9800,9800,0
20250103,173000,5636676930,9800,9800,9800,9800,0
20250103,172900,5636676930,9800,9800,9800,9800,0
20250103,172800,5636676930,9800,9800,9800,9800,0
20250103,172700,5636676930,9800,9800,9800,9800,0
20250103,172600,5636676930,9800,9800,9800,9800,0
20250103,172500,5636676930,9800,9800,9800,9800,0
20250103,172400,5636676930,9800,9800,9800,9800,0
20250103,172300,5636676930,9800,9800,9800,9800,0
20250103,172200,5636676930,9800,9800,9800,9800,0
20250103,172100,5636676930,9800,9800,9800,9800,0
20250103,172000,5636676930,9800,9800,9800,9800,0
20250103,171900,5636676930,9800,9800,9800,9800,0
20250103,171800,5636676930,9800,9800,9800,9800,0
20250103,171700,5636676930,9800,9800,9800,9800,12858
20250103,171600,5636676930,9800,9800,9800,9800,0
20250103,171500,5636676930,9800,9800,9800,9800,0
20250103,171400,5636676930,9800,9800,9800,9800,0
20250103,171300,5636676930,9800,9800,9800,9800,0
20250103,171200,5636676930,9800,9800,9800,9800,0
20250103,171100,5636676930,9800,9800,9800,9800,0
20250103,171000,5636676930,9800,9800,9800,9800,0
20250103,170900,5636676930,9800,9800,9800,9800,0
20250103,170800,5636676930,9800,9800,9800,9800,0
20250103,170700,5636676930,9800,9800,9800,9800,0
20250103,170600,5636676930,9800,9800,9800,9800,0
20250103,170500,5636676930,9800,9800,9800,9800,0
20250103,170400,5636676930,9800,9800,9800,9800,0
20250103,170300,5636676930,9800,9800,9800,9800,0
20250103,170200,5636676930,9800,9800,9800,9800,0
20250103,170100,5636676930,9800,9800,9800,9800,0
20250103,170000,5636676930,9800,9800,9800,9800,0
20250103,165900,5636676930,9800,9800,9800,9800,0
20250103,165800,5636676930,9800,9800,9800,9800,0
20250103,165700,5636676930,9800,9800,9800,9800,0
20250103,165600,5636676930,9800,9800,9800,9800,0
20250103,165500,5636676930,9800,9800,9800,9800,0
20250103,165400,5636676930,9800,9800,9800,9800,0
20250103,165300,5636676930,9800,9800,9800,9800,0
20250103,165200,5636676930,9800,9800,9800,9800,0
20250103,165100,5636676930,9800,9800,9800,9800,0
20250103,165000,5636676930,9800,9800,9800,9800,0
20250103,164900,5636676930,9800,9800,9800,9800,0
20250103,164800,5636676930,9800,9800,9800,9800,0
20250103,164700,5636676930,9800,9800,9800,9800,12858
20250103,164600,5636676930,9800,9800,9800,9800,0
20250103,164500,5636676930,9800,9800,9800,9800,0
20250103,164400,5636676930,9800,9800,9800,9800,0
20250103,164300,5636676930,9800,9800,9800,9800,0
20250103,164200,5636676930,9800,9800,9800,9800,0
20250103,164100,5636676930,9800,9800,9800,9800,0
20250103,164000,5636676930,9800,9800,9800,9800,0
20250103,163900,5636676930,9800,9800,9800,9800,0
20250103,163800,5636676930,9800,9800,9800,9800,0
20250103,163700,5636676930,9800,9800,9800,9800,0
20250103,163600,5636676930,9800,9800,9800,9800,0
20250103,163500,5636676930,9800,9800,9800,9800,0
20250103,163400,5636676930,9800,9800,9800,9800,0
20250103,163300,5636676930,9800,9800,9800,9800,0
20250103,163200,5636676930,9800,9800,9800,9800,0
20250103,163100,5636676930,9800,9800,9800,9800,0
20250103,163000,5636676930,9800,9800,9800,9800,0
20250103,162900,5636676930,9800,9800,9800,9800,0
20250103,162800,5636676930,9800,9800,9800,9800,0
20250103,162700,5636676930,9800,9800,9800,9800,0
20250103,162600,5636676930,9800,9800,9800,9800,0
20250103,162500,5636676930,9800,9800,9800,9800,0
20250103,162400,5636676930,9800,9800,9800,9800,0
20250103,162300,5636676930,9800,9800,9800,9800,0
20250103,162200,5636676930,9800,9800,9800,9800,0
20250103,162100,5636676930,9800,9800,9800,9800,0
20250103,162000,5636676930,9800,9800,9800,9800,0
20250103,161900,5636676930,9800,9800,9800,9800,0
20250103,161800,5636676930,9800,9800,9800,9800,0
20250103,161700,5636676930,9800,9800,9800,9800,12858
20250103,161600,5636676930,9800,9800,9800,9800,0
20250103,161500,5636676930,9800,9800,9800,9800,0
20250103,161400,5636676930,9800,9800,9800,9800,0
20250103,161300,5636676930,9800,9800,9800,9800,0
20250103,161200,5636676930,9800,9800,9800,9800,0
20250103,161100,5636676930,9800,9800,9800,9800,0
20250103,161000,5636676930,9800,9800,9800,9800,0
20250103,160900,5636676930,9800,9800,9800,9800,0
20250103,160800,5636676930,9800,9800,9800,9800,0
20250103,160700,5636676930,9800,9800,9800,9800,0
20250103,160600,5636676930,9800,9800,9800,9800,0
20250103,160500,5636676930,9800,9800,9800,9800,0
20250103,160400,5636676930,9800,9800,9800,9800,0
20250103,160300,5636676930,9800,9800,9800,9800,0
20250103,160200,5636676930,9800,9800,9800,9800,0
20250103,160100,5636676930,9800,9800,9800,9800,0
20250103,160000,5636676930,9800,9800,9800,9800,0
20250103,155900,5636676930,9800,9800,9800,9800,0
20250103,155800,5636676930,9800,9800,9800,9800,0
20250103,155700,5636676930,9800,9800,9800,9800,0
20250103,155600,5636676930,9800,9800,9800,9800,0
20250103,155500,5636676930,9800,9800,9800,9800,0
20250103,155400,5636676930,9800,9800,9800,9800,0
20250103,155300,5636676930,9800,9800,9800,9800,0
20250103,155200,5636676930,9800,9800,9800,9800,0
20250103,155100,5636676930,9800,9800,9800,9800,0
20250103,155000,5636676930,9800,9800,9800,9800,0
20250103,154900,5636676930,9800,9800,9800,9800,0
20250103,154800,5636676930,9800,9800,9800,9800,0
20250103,154700,5636676930,9800,9800,9800,9800,12858
20250103,154600,5636676930,9800,9800,9800,9800,0
20250103,154500,5636676930,9800,9800,9800,9800,0
20250103,154400,5636676930,9800,9800,9800,9800,0
20250103,154300,5636676930,9800,9800,9800,9800,0
20250103,154200,5636676930,9800,9800,9800,9800,0
20250103,154100,5636676930,9800,9800,9800,9800,0
20250103,154000,5636676930,9800,9800,9800,9800,0
20250103,153900,5636676930,9800,9800,9800,9800,0
20250103,153800,5636676930,9800,9800,9800,9800,0
20250103,153700,5636676930,9800,9800,9800,9800,0
20250103,153600,5636676930,9800,9800,9800,9800,0
20250103,153500,5636676930,9800,9800,9800,9800,0
20250103,153400,5636676930,9800,9800,9800,9800,0
20250103,153300,5636676930,9800,9800,9800,9800,0
20250103,153200,5636676930,9800,9800,9800,9800,0
20250103,153100,5636676930,9800,9800,9800,9800,0
20250103,153000,5636676930,9800,9800,9800,9800,12858
20250103,152900,5510668530,9780,9780,9780,9780,0
20250103,152800,5510668530,9780,9780,9780,9780,0
20250103,152700,5510668530,9780,9780,9780,9780,0
20250103,152600,5510668530,9780,9780,9780,9780,0
20250103,152500,5510668530,9780,9780,9780,9780,0
20250103,152400,5510668530,9780,9780,9780,9780,0
20250103,152300,5510668530,9780,9780,9780,9780,0
20250103,152200,5510668530,9780,9780,9780,9780,0
20250103,152100,5510668530,9780,9780,9780,9780,0
20250103,152000,5510668530,9780,9780,9780,9780,0
20250103,151900,5510668530,9780,9760,9790,9760,2571
20250103,151800,5485541600,9760,9760,9770,9750,1362
20250103,151700,5472250750,9750,9760,9770,9750,2475
20250103,151600,5448092550,9760,9780,9780,9760,2663
20250103,151500,5422077070,9770,9790,9790,9770,1106
20250103,151400,5411260350,9790,9780,9790,9780,747
20250103,151300,5403948230,9790,9790,9790,9780,521
20250103,151200,5398848640,9790,9790,9800,9780,3340
20250103,151100,5366168710,9790,9780,9790,9770,371
20250103,151000,5362537690,9780,9790,9790,9770,1019
20250103,150900,5352573920,9790,9790,9790,9780,1671
20250103,150800,5336218370,9790,9780,9790,9780,444
20250103,150700,5331873920,9780,9780,9780,9770,513
20250103,150600,5326856800,9790,9780,9790,9780,491
20250103,150500,5322053800,9760,9770,9780,9760,1231
20250103,150400,5310033420,9770,9770,9770,9770,377
20250103,150300,5306350130,9790,9780,9790,9780,177
20250103,150200,5304617880,9780,9790,9790,9780,3
20250103,150100,5304588530,9770,9770,9790,9770,456
20250103,150000,5300128090,9770,9780,9790,9770,2409
20250103,145900,5276549060,9780,9780,9780,9770,119
20250103,145800,5275385290,9770,9770,9770,9770,4
20250103,145700,5275346210,9780,9770,9780,9770,37
20250103,145600,5274984700,9770,9780,9790,9770,110
20250103,145500,5273908910,9780,9770,9780,9770,292
20250103,145400,5271054990,9770,9770,9780,9770,125
20250103,145300,5269833720,9770,9760,9770,9760,1223
20250103,145200,5257885030,9760,9770,9770,9760,1505
20250103,145100,5243183180,9780,9780,9790,9780,418
20250103,145000,5239093170,9780,9780,9790,9780,261
20250103,144900,5236538190,9780,9780,9780,9780,1058
20250103,144800,5226190950,9780,9790,9790,9780,4081
20250103,144700,5186277920,9780,9780,9790,9780,1961
20250103,144600,5167094210,9780,9770,9780,9770,368
20250103,144500,5163498840,9770,9760,9770,9760,2284
20250103,144400,5141184170,9770,9760,9770,9760,790
20250103,144300,5133473750,9750,9760,9760,9750,87
20250103,144200,5132625420,9750,9740,9750,9730,524
20250103,144100,5127524280,9740,9740,9740,9740,6
20250103,144000,5127465840,9760,9750,9760,9750,293
20250103,143900,5124608770,9750,9760,9760,9750,122
20250103,143800,5123418770,9760,9750,9760,9750,481
20250103,143700,5118728510,9740,9750,9750,9740,13
20250103,143600,5118601810,9750,9730,9750,9730,207
20250103,143500,5116584290,9740,9730,9740,9730,234
20250103,143400,5114305920,9730,9710,9730,9710,142
20250103,143300,5112924460,9720,9730,9730,9710,195
20250103,143200,5111030510,9730,9720,9730,9720,495
20250103,143100,5106219100,9720,9740,9740,9710,854
20250103,143000,5097920060,9730,9740,9740,9730,52
20250103,142900,5097414090,9740,9740,9740,9740,504
20250103,142800,5092505130,9750,9740,9750,9730,432
20250103,142700,5088295710,9750,9760,9760,9750,8
20250103,142600,5088217700,9760,9760,9760,9760,10
20250103,142500,5088120100,9760,9760,9770,9760,2047
20250103,142400,5068141070,9750,9760,9760,9750,233
20250103,142300,5065868830,9760,9750,9760,9750,16
20250103,142200,5065712780,9760,9750,9760,9750,1152
20250103,142100,5054480670,9750,9740,9750,9740,838
20250103,142000,5046310240,9740,9740,9740,9740,17
20250103,141900,5046144660,9740,9720,9740,9710,313
20250103,141800,5043100550,9720,9710,9720,9710,1261
20250103,141700,5030847250,9720,9720,9720,9710,309
20250103,141600,5027845770,9720,9730,9740,9720,178
20250103,141500,5026114860,9730,9740,9740,9720,170
20250103,141400,5024461450,9730,9730,9730,9730,1006
20250103,141300,5014673070,9730,9740,9740,9730,193
20250103,141200,5012793360,9740,9730,9740,9730,317
20250103,141100,5009708920,9750,9750,9750,9750,22
20250103,141000,5009494420,9750,9750,9750,9750,63
20250103,140900,5008880170,9760,9750,9760,9750,482
20250103,140800,5004176510,9750,9730,9750,9730,783
20250103,140700,4996544270,9730,9750,9750,9730,340
20250103,140600,4993232390,9750,9750,9750,9740,244
20250103,140500,4990855420,9760,9770,9770,9750,1615
20250103,140400,4975086720,9770,9770,9770,9750,890
20250103,140300,4966398750,9770,9760,9770,9760,270
20250103,140200,4963761550,9760,9760,9760,9760,324
20250103,140100,4960599310,9750,9750,9750,9750,42
20250103,140000,4960189810,9750,9760,9760,9750,312
20250103,135900,4957146800,9760,9760,9760,9760,250
20250103,135800,4954706800,9760,9750,9760,9750,449
20250103,135700,4950327000,9750,9730,9750,9730,451
20250103,135600,4945933160,9740,9740,9740,9730,386
20250103,135500,4942175820,9740,9740,9740,9730,108
20250103,135400,4941124000,9740,9740,9750,9740,210
20250103,135300,4939077350,9740,9740,9740,9740,53
20250103,135200,4938561130,9740,9730,9750,9710,442
20250103,135100,4934258250,9720,9730,9730,9710,173
20250103,135000,4932576310,9730,9720,9730,9710,1870
20250103,134900,4914400130,9720,9690,9720,9690,24
20250103,134800,4914167090,9710,9710,9710,9710,1
20250103,134700,4914157380,9720,9710,9720,9680,701
20250103,134600,4907349730,9710,9660,9710,9660,232
20250103,134500,4905101410,9670,9680,9700,9670,1182
20250103,134400,4893667630,9670,9690,9700,9670,1594
20250103,134300,4878227610,9690,9700,9730,9680,1622
20250103,134200,4862495930,9710,9720,9730,9700,820
20250103,134100,4854531530,9710,9690,9710,9660,393
20250103,134000,4850718890,9660,9660,9680,9660,133
20250103,133900,4849432980,9660,9700,9700,9660,897
20250103,133800,4840760310,9710,9700,9710,9660,4096
20250103,133700,4801091520,9690,9760,9760,9690,7233
20250103,133600,4730722940,9770,9820,9820,9770,14002
20250103,133500,4593694840,9800,9820,9820,9800,1272
20250103,133400,4581203820,9820,9820,9820,9820,433
20250103,133300,4576951760,9820,9800,9820,9800,137
20250103,133200,4575606460,9830,9810,9830,9790,6765
20250103,133100,4509162570,9810,9810,9810,9810,54
20250103,133000,4508632830,9820,9810,9820,9800,926
20250103,132900,4499550530,9800,9800,9800,9790,267
20250103,132800,4496935310,9800,9820,9820,9800,1586
20250103,132700,4481386160,9810,9810,9810,9800,445
20250103,132600,4477020720,9810,9810,9810,9800,1204
20250103,132500,4465211480,9810,9800,9810,9800,1076
20250103,132400,4454658320,9800,9800,9810,9800,343
20250103,132300,4451295490,9800,9800,9800,9790,397
20250103,132200,4447405890,9800,9800,9800,9800,153
20250103,132100,4445906490,9800,9800,9800,9780,2254
20250103,132000,4423818630,9800,9780,9800,9780,1671
20250103,131900,4407473400,9780,9780,9780,9780,0
20250103,131800,4407473400,9780,9790,9790,9780,749
20250103,131700,4400142100,9790,9780,9790,9770,1328
20250103,131600,4387155180,9780,9790,9790,9770,590
20250103,131500,4381386570,9790,9780,9790,9780,736
20250103,131400,4374187280,9780,9790,9790,9770,1172
20250103,131300,4362721730,9800,9800,9800,9790,462
20250103,131200,4358194200,9800,9780,9800,9750,8856
20250103,131100,4271443240,9770,9770,9770,9770,276
20250103,131000,4268746720,9770,9760,9770,9760,604
20250103,130900,4262846520,9760,9770,9770,9760,355
20250103,130800,4259381670,9770,9760,9770,9760,465
20250103,130700,4254841150,9760,9760,9760,9760,452
20250103,130600,4250429630,9750,9760,9760,9740,264
20250103,130500,4247855410,9760,9760,9760,9760,22
20250103,130400,4247640690,9760,9740,9760,9740,1478
20250103,130300,4233238950,9730,9740,9740,9730,66
20250103,130200,4232596750,9740,9740,9740,9730,576
20250103,130100,4226989450,9740,9720,9740,9720,5528
20250103,130000,4173255190,9710,9710,9720,9710,831
20250103,125900,4165179560,9720,9720,9720,9710,4449
20250103,125800,4121936400,9720,9720,9720,9710,42
20250103,125700,4121528170,9710,9720,9720,9710,1027
20250103,125600,4111545740,9710,9710,9720,9710,202
20250103,125500,4109584220,9710,9720,9720,9710,64
20250103,125400,4108962770,9710,9710,9720,9710,61
20250103,125300,4108369900,9720,9720,9720,9710,156
20250103,125200,4106854530,9720,9700,9720,9700,900
20250103,125100,4098115730,9700,9700,9700,9700,200
20250103,125000,4096175730,9700,9710,9710,9700,2004
20250103,124900,4076731970,9710,9720,9720,9710,4331
20250103,124800,4034656210,9720,9740,9740,9710,2136
20250103,124700,4013893420,9730,9730,9730,9730,4063
20250103,124600,3974360430,9730,9730,9730,9720,1090
20250103,124500,3963755830,9720,9720,9720,9720,400
20250103,124400,3959867830,9720,9730,9730,9720,67
20250103,124300,3959216540,9720,9740,9740,9720,243
20250103,124200,3956854250,9740,9720,9740,9710,5314
20250103,124100,3905204530,9720,9730,9730,9710,6421
20250103,124000,3842797770,9730,9730,9730,9730,94
20250103,123900,3841883150,9730,9740,9740,9730,137
20250103,123800,3840549290,9740,9730,9740,9730,45
20250103,123700,3840111000,9730,9750,9750,9730,391
20250103,123600,3836303400,9740,9740,9740,9740,0
20250103,123500,3836303400,9740,9740,9740,9740,13
20250103,123400,3836176780,9730,9730,9730,9730,140
20250103,123300,3834814580,9730,9740,9740,9730,76
20250103,123200,3834074970,9740,9730,9740,9720,30
20250103,123100,3833783070,9730,9740,9740,9720,1016
20250103,123000,3823897420,9740,9750,9750,9740,459
20250103,122900,3819426670,9750,9730,9750,9730,1390
20250103,122800,3805876810,9740,9750,9750,9740,1717
20250103,122700,3789145650,9750,9750,9750,9740,739
20250103,122600,3781940410,9760,9740,9760,9740,1313
20250103,122500,3769128790,9760,9760,9760,9760,380
20250103,122400,3765419990,9750,9750,9750,9750,483
20250103,122300,3760710740,9750,9760,9760,9750,56
20250103,122200,3760164680,9760,9770,9770,9760,1370
20250103,122100,3746793380,9770,9770,9780,9770,251
20250103,122000,3744341100,9780,9770,9780,9770,206
20250103,121900,3742327470,9770,9770,9780,9770,335
20250103,121800,3739052220,9770,9780,9780,9770,882
20250103,121700,3730427050,9780,9780,9780,9780,5
20250103,121600,3730378150,9780,9780,9780,9780,1166
20250103,121500,3718974670,9770,9760,9770,9760,614
20250103,121400,3712976520,9760,9770,9770,9760,64
20250103,121300,3712351860,9780,9780,9780,9760,21
20250103,121200,3712146520,9770,9760,9770,9760,190
20250103,121100,3710290320,9770,9770,9770,9760,593
20250103,121000,3704499170,9780,9770,9780,9770,154
20250103,120900,3702993070,9770,9770,9770,9770,344
20250103,120800,3699632190,9770,9770,9780,9770,295
20250103,120700,3696750030,9770,9780,9780,9770,680
20250103,120600,3690105600,9780,9760,9780,9750,1273
20250103,120500,3677673880,9750,9750,9750,9750,51
20250103,120400,3677176630,9750,9750,9750,9750,54
20250103,120300,3676650130,9750,9760,9760,9750,334
20250103,120200,3673391120,9760,9760,9760,9750,56
20250103,120100,3672844590,9760,9750,9760,9750,165
20250103,120000,3671235710,9750,9750,9770,9750,87
20250103,115900,3670387210,9770,9760,9770,9760,695
20250103,115800,3663601660,9760,9760,9760,9760,100
20250103,115700,3662625660,9760,9760,9760,9760,0
20250103,115600,3662625660,9760,9740,9760,9740,470
20250103,115500,3658043680,9740,9730,9750,9730,1039
20250103,115400,3647922750,9740,9740,9740,9730,106
20250103,115300,3646890810,9730,9730,9740,9730,224
20250103,115200,3644709610,9740,9740,9740,9730,96
20250103,115100,3643774980,9740,9750,9750,9740,686
20250103,115000,3637093070,9750,9760,9770,9750,2225
20250103,114900,3615387450,9760,9760,9760,9760,114
20250103,114800,3614274810,9780,9770,9780,9760,426
20250103,114700,3610112270,9770,9770,9770,9770,770
20250103,114600,3602589370,9770,9770,9770,9770,54
20250103,114500,3602061790,9740,9760,9760,9740,657
20250103,114400,3595650830,9750,9750,9760,9750,110
20250103,114300,3594578230,9750,9750,9750,9750,0
20250103,114200,3594578230,9750,9750,9750,9750,160
20250103,114100,3593018230,9750,9760,9760,9750,296
20250103,114000,3590129770,9750,9770,9770,9750,136
20250103,113900,3588802430,9770,9760,9770,9760,391
20250103,113800,3584982410,9760,9760,9770,9760,139
20250103,113700,3583625440,9760,9770,9770,9760,66
20250103,113600,3582981260,9760,9770,9770,9760,127
20250103,113500,3581740670,9740,9760,9780,9740,808
20250103,113400,3573847200,9770,9770,9770,9730,995
20250103,113300,3564132890,9770,9730,9770,9730,103
20250103,113200,3563126780,9770,9760,9770,9730,1296
20250103,113100,3550487240,9770,9770,9770,9770,541
20250103,113000,3545201670,9780,9770,9780,9760,9341
20250103,112900,3453850910,9770,9770,9770,9770,325
20250103,112800,3450675660,9770,9740,9780,9740,861
20250103,112700,3442267990,9740,9760,9770,9740,363
20250103,112600,3438726060,9740,9740,9770,9740,321
20250103,112500,3435599490,9740,9740,9740,9740,24
20250103,112400,3435365730,9740,9780,9780,9740,1241
20250103,112300,3423250210,9770,9760,9780,9760,273
20250103,112200,3420584520,9780,9780,9780,9760,179
20250103,112100,3418835420,9790,9790,9790,9770,355
20250103,112000,3415366720,9790,9780,9790,9770,3294
20250103,111900,3383147500,9770,9770,9780,9760,934
20250103,111800,3374020890,9770,9760,9770,9760,927
20250103,111700,3364964110,9770,9770,9770,9770,251
20250103,111600,3362511840,9770,9760,9770,9750,359
20250103,111500,3359009080,9750,9770,9770,9750,27
20250103,111400,3358745750,9770,9760,9770,9750,487
20250103,111300,3353991210,9770,9770,9770,9760,344
20250103,111200,3350633190,9770,9770,9770,9770,1091
20250103,111100,3339974120,9750,9770,9770,9750,200
20250103,111000,3338022680,9760,9770,9770,9750,149
20250103,110900,3336568380,9770,9780,9780,9770,376
20250103,110800,3332894210,9740,9780,9780,9740,1067
20250103,110700,3322480380,9770,9780,9790,9770,8359
20250103,110600,3240698370,9780,9780,9790,9780,730
20250103,110500,3233556130,9780,9790,9790,9780,1497
20250103,110400,3218905530,9790,9780,9790,9770,1422
20250103,110300,3204999460,9770,9770,9780,9770,899
20250103,110200,3196216220,9780,9770,9780,9750,2218
20250103,110100,3174546090,9770,9750,9770,9750,2181
20250103,110000,3153259460,9750,9750,9750,9730,1141
20250103,105900,3142136090,9730,9740,9760,9730,805
20250103,105800,3134283570,9730,9740,9740,9730,27
20250103,105700,3134020840,9730,9750,9750,9730,1083
20250103,105600,3123463630,9760,9760,9760,9750,28
20250103,105500,3123190510,9760,9780,9780,9760,363
20250103,105400,3119647300,9760,9780,9780,9760,180
20250103,105300,3117888900,9760,9770,9780,9760,808
20250103,105200,3109995110,9750,9770,9770,9750,733
20250103,105100,3102843460,9770,9780,9780,9750,1413
20250103,105000,3089024470,9780,9720,9780,9710,5582
20250103,104900,3034661980,9720,9760,9760,9720,3526
20250103,104800,3000365520,9760,9750,9760,9710,20290
20250103,104700,2803140030,9750,9770,9770,9750,292
20250103,104600,2800290270,9770,9760,9790,9760,11817
20250103,104500,2684809330,9770,9730,9770,9730,8061
20250103,104400,2606181360,9730,9740,9750,9730,621
20250103,104300,2600133040,9740,9730,9740,9720,895
20250103,104200,2591416870,9740,9730,9740,9720,1117
20250103,104100,2580549010,9730,9730,9730,9720,359
20250103,104000,2577056490,9730,9720,9730,9700,1470
20250103,103900,2562773040,9720,9720,9720,9710,565
20250103,103800,2557281850,9720,9710,9720,9700,430
20250103,103700,2553106480,9710,9700,9710,9700,1070
20250103,103600,2542726130,9690,9700,9700,9690,115
20250103,103500,2541610660,9700,9700,9700,9700,49
20250103,103400,2541135360,9690,9700,9700,9690,347
20250103,103300,2537771170,9700,9670,9700,9670,511
20250103,103200,2532821680,9670,9660,9670,9650,2146
20250103,103100,2512086410,9660,9660,9670,9660,408
20250103,103000,2508142170,9670,9680,9680,9670,632
20250103,102900,2502029330,9670,9670,9680,9670,420
20250103,102800,2497967430,9670,9690,9690,9670,1509
20250103,102700,2483360150,9700,9700,9700,9700,399
20250103,102600,2479489850,9710,9710,9710,9700,136
20250103,102500,2478169850,9710,9700,9710,9700,352
20250103,102400,2474754160,9710,9710,9710,9700,133
20250103,102300,2473463850,9710,9730,9730,9710,126
20250103,102200,2472240370,9750,9750,9760,9680,2216
20250103,102100,2450691080,9760,9750,9760,9750,2786
20250103,102000,2423520140,9740,9740,9750,9730,548
20250103,101900,2418182140,9740,9750,9750,9730,520
20250103,101800,2413116960,9730,9730,9760,9730,924
20250103,101700,2404114780,9730,9750,9750,9730,996
20250103,101600,2394406240,9710,9720,9750,9710,4398
20250103,101500,2351560270,9730,9710,9730,9710,406
20250103,101400,2347613790,9720,9720,9720,9710,170
20250103,101300,2345961400,9710,9710,9710,9700,557
20250103,101200,2340553410,9710,9730,9730,9700,620
20250103,101100,2334525330,9730,9740,9750,9730,460
20250103,101000,2330047430,9730,9710,9740,9710,1630
20250103,100900,2314177760,9710,9680,9720,9680,426
20250103,100800,2310040100,9680,9720,9720,9680,1242
20250103,100700,2297991270,9710,9690,9710,9680,1618
20250103,100600,2282301910,9690,9690,9700,9690,884
20250103,100500,2273731630,9700,9700,9700,9690,659
20250103,100400,2267341610,9700,9690,9710,9690,861
20250103,100300,2258988520,9700,9700,9710,9700,759
20250103,100200,2251622260,9700,9730,9740,9700,2925
20250103,100100,2223188380,9740,9740,9740,9730,437
20250103,100000,2218934910,9740,9740,9740,9720,1501
20250103,095900,2204323990,9740,9720,9740,9710,1267
20250103,095800,2192005180,9710,9700,9720,9690,1391
20250103,095700,2178507960,9690,9680,9700,9680,801
20250103,095600,2170746060,9690,9690,9690,9670,993
20250103,095500,2161126970,9690,9700,9710,9660,6056
20250103,095400,2102542820,9700,9720,9730,9700,2404
20250103,095300,2079186810,9720,9760,9760,9720,4890
20250103,095200,2031548320,9760,9760,9770,9760,924
20250103,095100,2022529080,9770,9730,9770,9720,16340
20250103,095000,1863294570,9730,9710,9730,9710,2983
20250103,094900,1834305760,9720,9680,9720,9680,1700
20250103,094800,1817830570,9680,9680,9690,9670,904
20250103,094700,1809081170,9680,9690,9710,9680,357
20250103,094600,1805618820,9710,9720,9730,9690,3679
20250103,094500,1769914060,9730,9690,9730,9680,12090
20250103,094400,1652567390,9690,9700,9700,9690,1413
20250103,094300,1638874310,9700,9690,9700,9690,2110
20250103,094200,1618417430,9690,9690,9690,9680,674
20250103,094100,1611887170,9690,9700,9700,9670,4093
20250103,094000,1572248040,9690,9700,9700,9670,1765
20250103,093900,1555146600,9690,9670,9710,9670,5576
20250103,093800,1501075330,9670,9690,9690,9670,991
20250103,093700,1491474200,9660,9690,9690,9660,2566
20250103,093600,1466625670,9690,9670,9690,9650,2459
20250103,093500,1442822640,9670,9660,9670,9630,2377
20250103,093400,1419870350,9650,9670,9670,9650,823
20250103,093300,1411918220,9670,9650,9670,9650,541
20250103,093200,1406691360,9650,9630,9680,9630,333
20250103,093100,1403479560,9620,9680,9690,9620,4986
20250103,093000,1355363230,9680,9680,9690,9670,1146
20250103,092900,1344270880,9680,9700,9700,9680,1434
20250103,092800,1330365060,9700,9690,9700,9680,2446
20250103,092700,1306683280,9680,9720,9720,9680,2414
20250103,092600,1283281640,9730,9720,9740,9700,5633
20250103,092500,1228482120,9730,9680,9730,9680,6001
20250103,092400,1170182440,9690,9670,9700,9660,4274
20250103,092300,1128784190,9670,9680,9680,9650,522
20250103,092200,1123741900,9680,9650,9690,9650,3870
20250103,092100,1086317520,9650,9670,9680,9640,4109
20250103,092000,1046620850,9670,9640,9670,9630,2559
20250103,091900,1021937850,9640,9680,9690,9640,4156
20250103,091800,981740160,9680,9670,9690,9670,4313
20250103,091700,940004650,9660,9710,9720,9660,4330
20250103,091600,898007440,9710,9670,9720,9660,10665
20250103,091500,794552680,9630,9620,9680,9600,11311
20250103,091400,685357400,9610,9520,9630,9520,26239
20250103,091300,434038100,9510,9490,9520,9490,1194
20250103,091200,422681940,9550,9470,9550,9470,11172
20250103,091100,316449860,9470,9440,9470,9430,7344
20250103,091000,247040190,9440,9440,9450,9420,1228
20250103,090900,235453660,9450,9410,9450,9410,3855
20250103,090800,199087700,9410,9420,9430,9400,1095
20250103,090700,188779620,9420,9390,9430,9380,2566
20250103,090600,164626580,9390,9340,9390,9320,1691
20250103,090500,148809870,9340,9300,9340,9300,1493
20250103,090400,134896440,9290,9310,9310,9270,1449
20250103,090300,121437120,9300,9280,9310,9260,2894
20250103,090200,94537390,9280,9240,9290,9220,1460
20250103,090100,81039090,9250,9220,9250,9200,4475
20250103,090000,39773630,9250,9170,9250,9170,4324