stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,191300,26467576430,2735,2735,2735,2735,37049
20250107,191200,26467576430,2735,2735,2735,2735,0
20250107,191100,26467576430,2735,2735,2735,2735,0
20250107,191000,26467576430,2735,2735,2735,2735,0
20250107,190900,26467576430,2735,2735,2735,2735,0
20250107,190800,26467576430,2735,2735,2735,2735,0
20250107,190700,26467576430,2735,2735,2735,2735,0
20250107,190600,26467576430,2735,2735,2735,2735,0
20250107,190500,26467576430,2735,2735,2735,2735,0
20250107,190400,26467576430,2735,2735,2735,2735,0
20250107,190300,26467576430,2735,2735,2735,2735,0
20250107,190200,26467576430,2735,2735,2735,2735,0
20250107,190100,26467576430,2735,2735,2735,2735,0
20250107,190000,26467576430,2735,2735,2735,2735,0
20250107,185900,26467576430,2735,2735,2735,2735,0
20250107,185800,26467576430,2735,2735,2735,2735,0
20250107,185700,26467576430,2735,2735,2735,2735,0
20250107,185600,26467576430,2735,2735,2735,2735,0
20250107,185500,26467576430,2735,2735,2735,2735,0
20250107,185400,26467576430,2735,2735,2735,2735,0
20250107,185300,26467576430,2735,2735,2735,2735,0
20250107,185200,26467576430,2735,2735,2735,2735,0
20250107,185100,26467576430,2735,2735,2735,2735,0
20250107,185000,26467576430,2735,2735,2735,2735,0
20250107,184900,26467576430,2735,2735,2735,2735,0
20250107,184800,26467576430,2735,2735,2735,2735,0
20250107,184700,26467576430,2735,2735,2735,2735,0
20250107,184600,26467576430,2735,2735,2735,2735,0
20250107,184500,26467576430,2735,2735,2735,2735,0
20250107,184400,26467576430,2735,2735,2735,2735,0
20250107,184300,26467576430,2735,2735,2735,2735,37049
20250107,184200,26467576430,2735,2735,2735,2735,0
20250107,184100,26467576430,2735,2735,2735,2735,0
20250107,184000,26467576430,2735,2735,2735,2735,0
20250107,183900,26467576430,2735,2735,2735,2735,0
20250107,183800,26467576430,2735,2735,2735,2735,0
20250107,183700,26467576430,2735,2735,2735,2735,0
20250107,183600,26467576430,2735,2735,2735,2735,0
20250107,183500,26467576430,2735,2735,2735,2735,0
20250107,183400,26467576430,2735,2735,2735,2735,0
20250107,183300,26467576430,2735,2735,2735,2735,0
20250107,183200,26467576430,2735,2735,2735,2735,0
20250107,183100,26467576430,2735,2735,2735,2735,0
20250107,183000,26467576430,2735,2735,2735,2735,0
20250107,182900,26467576430,2735,2735,2735,2735,0
20250107,182800,26467576430,2735,2735,2735,2735,0
20250107,182700,26467576430,2735,2735,2735,2735,0
20250107,182600,26467576430,2735,2735,2735,2735,0
20250107,182500,26467576430,2735,2735,2735,2735,0
20250107,182400,26467576430,2735,2735,2735,2735,0
20250107,182300,26467576430,2735,2735,2735,2735,0
20250107,182200,26467576430,2735,2735,2735,2735,0
20250107,182100,26467576430,2735,2735,2735,2735,0
20250107,182000,26467576430,2735,2735,2735,2735,0
20250107,181900,26467576430,2735,2735,2735,2735,0
20250107,181800,26467576430,2735,2735,2735,2735,0
20250107,181700,26467576430,2735,2735,2735,2735,0
20250107,181600,26467576430,2735,2735,2735,2735,0
20250107,181500,26467576430,2735,2735,2735,2735,0
20250107,181400,26467576430,2735,2735,2735,2735,0
20250107,181300,26467576430,2735,2735,2735,2735,37049
20250107,181200,26467576430,2735,2735,2735,2735,0
20250107,181100,26467576430,2735,2735,2735,2735,0
20250107,181000,26467576430,2735,2735,2735,2735,0
20250107,180900,26467576430,2735,2735,2735,2735,0
20250107,180800,26467576430,2735,2735,2735,2735,0
20250107,180700,26467576430,2735,2735,2735,2735,0
20250107,180600,26467576430,2735,2735,2735,2735,0
20250107,180500,26467576430,2735,2735,2735,2735,0
20250107,180400,26467576430,2735,2735,2735,2735,0
20250107,180300,26467576430,2735,2735,2735,2735,0
20250107,180200,26467576430,2735,2735,2735,2735,0
20250107,180100,26467576430,2735,2735,2735,2735,0
20250107,180000,26467576430,2735,2735,2735,2735,0
20250107,175900,26467576430,2735,2735,2735,2735,0
20250107,175800,26467576430,2735,2735,2735,2735,0
20250107,175700,26467576430,2735,2735,2735,2735,0
20250107,175600,26467576430,2735,2735,2735,2735,0
20250107,175500,26467576430,2735,2735,2735,2735,0
20250107,175400,26467576430,2735,2735,2735,2735,0
20250107,175300,26467576430,2735,2735,2735,2735,0
20250107,175200,26467576430,2735,2735,2735,2735,0
20250107,175100,26467576430,2735,2735,2735,2735,0
20250107,175000,26467576430,2735,2735,2735,2735,0
20250107,174900,26467576430,2735,2735,2735,2735,0
20250107,174800,26467576430,2735,2735,2735,2735,0
20250107,174700,26467576430,2735,2735,2735,2735,0
20250107,174600,26467576430,2735,2735,2735,2735,0
20250107,174500,26467576430,2735,2735,2735,2735,0
20250107,174400,26467576430,2735,2735,2735,2735,0
20250107,174300,26467576430,2735,2735,2735,2735,37049
20250107,174200,26467576430,2735,2735,2735,2735,0
20250107,174100,26467576430,2735,2735,2735,2735,0
20250107,174000,26467576430,2735,2735,2735,2735,0
20250107,173900,26467576430,2735,2735,2735,2735,0
20250107,173800,26467576430,2735,2735,2735,2735,0
20250107,173700,26467576430,2735,2735,2735,2735,0
20250107,173600,26467576430,2735,2735,2735,2735,0
20250107,173500,26467576430,2735,2735,2735,2735,0
20250107,173400,26467576430,2735,2735,2735,2735,0
20250107,173300,26467576430,2735,2735,2735,2735,0
20250107,173200,26467576430,2735,2735,2735,2735,0
20250107,173100,26467576430,2735,2735,2735,2735,0
20250107,173000,26467576430,2735,2735,2735,2735,0
20250107,172900,26467576430,2735,2735,2735,2735,0
20250107,172800,26467576430,2735,2735,2735,2735,0
20250107,172700,26467576430,2735,2735,2735,2735,0
20250107,172600,26467576430,2735,2735,2735,2735,0
20250107,172500,26467576430,2735,2735,2735,2735,0
20250107,172400,26467576430,2735,2735,2735,2735,0
20250107,172300,26467576430,2735,2735,2735,2735,0
20250107,172200,26467576430,2735,2735,2735,2735,0
20250107,172100,26467576430,2735,2735,2735,2735,0
20250107,172000,26467576430,2735,2735,2735,2735,0
20250107,171900,26467576430,2735,2735,2735,2735,0
20250107,171800,26467576430,2735,2735,2735,2735,0
20250107,171700,26467576430,2735,2735,2735,2735,0
20250107,171600,26467576430,2735,2735,2735,2735,0
20250107,171500,26467576430,2735,2735,2735,2735,0
20250107,171400,26467576430,2735,2735,2735,2735,0
20250107,171300,26467576430,2735,2735,2735,2735,37049
20250107,171200,26467576430,2735,2735,2735,2735,0
20250107,171100,26467576430,2735,2735,2735,2735,0
20250107,171000,26467576430,2735,2735,2735,2735,0
20250107,170900,26467576430,2735,2735,2735,2735,0
20250107,170800,26467576430,2735,2735,2735,2735,0
20250107,170700,26467576430,2735,2735,2735,2735,0
20250107,170600,26467576430,2735,2735,2735,2735,0
20250107,170500,26467576430,2735,2735,2735,2735,0
20250107,170400,26467576430,2735,2735,2735,2735,0
20250107,170300,26467576430,2735,2735,2735,2735,0
20250107,170200,26467576430,2735,2735,2735,2735,0
20250107,170100,26467576430,2735,2735,2735,2735,0
20250107,170000,26467576430,2735,2735,2735,2735,0
20250107,165900,26467576430,2735,2735,2735,2735,0
20250107,165800,26467576430,2735,2735,2735,2735,0
20250107,165700,26467576430,2735,2735,2735,2735,0
20250107,165600,26467576430,2735,2735,2735,2735,0
20250107,165500,26467576430,2735,2735,2735,2735,0
20250107,165400,26467576430,2735,2735,2735,2735,0
20250107,165300,26467576430,2735,2735,2735,2735,0
20250107,165200,26467576430,2735,2735,2735,2735,0
20250107,165100,26467576430,2735,2735,2735,2735,0
20250107,165000,26467576430,2735,2735,2735,2735,0
20250107,164900,26467576430,2735,2735,2735,2735,0
20250107,164800,26467576430,2735,2735,2735,2735,0
20250107,164700,26467576430,2735,2735,2735,2735,0
20250107,164600,26467576430,2735,2735,2735,2735,0
20250107,164500,26467576430,2735,2735,2735,2735,0
20250107,164400,26467576430,2735,2735,2735,2735,0
20250107,164300,26467576430,2735,2735,2735,2735,37049
20250107,164200,26467576430,2735,2735,2735,2735,0
20250107,164100,26467576430,2735,2735,2735,2735,0
20250107,164000,26467576430,2735,2735,2735,2735,0
20250107,163900,26467576430,2735,2735,2735,2735,0
20250107,163800,26467576430,2735,2735,2735,2735,0
20250107,163700,26467576430,2735,2735,2735,2735,0
20250107,163600,26467576430,2735,2735,2735,2735,0
20250107,163500,26467576430,2735,2735,2735,2735,0
20250107,163400,26467576430,2735,2735,2735,2735,0
20250107,163300,26467576430,2735,2735,2735,2735,0
20250107,163200,26467576430,2735,2735,2735,2735,0
20250107,163100,26467576430,2735,2735,2735,2735,0
20250107,163000,26467576430,2735,2735,2735,2735,0
20250107,162900,26467576430,2735,2735,2735,2735,0
20250107,162800,26467576430,2735,2735,2735,2735,0
20250107,162700,26467576430,2735,2735,2735,2735,0
20250107,162600,26467576430,2735,2735,2735,2735,0
20250107,162500,26467576430,2735,2735,2735,2735,0
20250107,162400,26467576430,2735,2735,2735,2735,0
20250107,162300,26467576430,2735,2735,2735,2735,0
20250107,162200,26467576430,2735,2735,2735,2735,0
20250107,162100,26467576430,2735,2735,2735,2735,0
20250107,162000,26467576430,2735,2735,2735,2735,0
20250107,161900,26467576430,2735,2735,2735,2735,0
20250107,161800,26467576430,2735,2735,2735,2735,0
20250107,161700,26467576430,2735,2735,2735,2735,0
20250107,161600,26467576430,2735,2735,2735,2735,0
20250107,161500,26467576430,2735,2735,2735,2735,0
20250107,161400,26467576430,2735,2735,2735,2735,0
20250107,161300,26467576430,2735,2735,2735,2735,37049
20250107,161200,26467576430,2735,2735,2735,2735,0
20250107,161100,26467576430,2735,2735,2735,2735,0
20250107,161000,26467576430,2735,2735,2735,2735,0
20250107,160900,26467576430,2735,2735,2735,2735,0
20250107,160800,26467576430,2735,2735,2735,2735,0
20250107,160700,26467576430,2735,2735,2735,2735,0
20250107,160600,26467576430,2735,2735,2735,2735,0
20250107,160500,26467576430,2735,2735,2735,2735,0
20250107,160400,26467576430,2735,2735,2735,2735,0
20250107,160300,26467576430,2735,2735,2735,2735,0
20250107,160200,26467576430,2735,2735,2735,2735,0
20250107,160100,26467576430,2735,2735,2735,2735,0
20250107,160000,26467576430,2735,2735,2735,2735,0
20250107,155900,26467576430,2735,2735,2735,2735,0
20250107,155800,26467576430,2735,2735,2735,2735,0
20250107,155700,26467576430,2735,2735,2735,2735,0
20250107,155600,26467576430,2735,2735,2735,2735,0
20250107,155500,26467576430,2735,2735,2735,2735,0
20250107,155400,26467576430,2735,2735,2735,2735,0
20250107,155300,26467576430,2735,2735,2735,2735,0
20250107,155200,26467576430,2735,2735,2735,2735,0
20250107,155100,26467576430,2735,2735,2735,2735,0
20250107,155000,26467576430,2735,2735,2735,2735,0
20250107,154900,26467576430,2735,2735,2735,2735,0
20250107,154800,26467576430,2735,2735,2735,2735,0
20250107,154700,26467576430,2735,2735,2735,2735,0
20250107,154600,26467576430,2735,2735,2735,2735,0
20250107,154500,26467576430,2735,2735,2735,2735,0
20250107,154400,26467576430,2735,2735,2735,2735,0
20250107,154300,26467576430,2735,2735,2735,2735,37049
20250107,154200,26467576430,2735,2735,2735,2735,0
20250107,154100,26467576430,2735,2735,2735,2735,0
20250107,154000,26467576430,2735,2735,2735,2735,0
20250107,153900,26467576430,2735,2735,2735,2735,0
20250107,153800,26467576430,2735,2735,2735,2735,0
20250107,153700,26467576430,2735,2735,2735,2735,0
20250107,153600,26467576430,2735,2735,2735,2735,0
20250107,153500,26467576430,2735,2735,2735,2735,0
20250107,153400,26467576430,2735,2735,2735,2735,0
20250107,153300,26467576430,2735,2735,2735,2735,0
20250107,153200,26467576430,2735,2735,2735,2735,0
20250107,153100,26467576430,2735,2735,2735,2735,0
20250107,153000,26467576430,2735,2735,2735,2735,37049
20250107,152900,26366247415,2740,2740,2740,2740,0
20250107,152800,26366247415,2740,2740,2740,2740,0
20250107,152700,26366247415,2740,2740,2740,2740,0
20250107,152600,26366247415,2740,2740,2740,2740,0
20250107,152500,26366247415,2740,2740,2740,2740,0
20250107,152400,26366247415,2740,2740,2740,2740,0
20250107,152300,26366247415,2740,2740,2740,2740,0
20250107,152200,26366247415,2740,2740,2740,2740,0
20250107,152100,26366247415,2740,2740,2740,2740,0
20250107,152000,26366247415,2740,2740,2740,2740,0
20250107,151900,26366247415,2740,2740,2745,2735,15565
20250107,151800,26323596130,2745,2745,2750,2740,7068
20250107,151700,26304193810,2750,2755,2755,2745,12674
20250107,151600,26269350925,2755,2755,2755,2750,27348
20250107,151500,26194070135,2755,2760,2765,2755,6965
20250107,151400,26174866860,2760,2760,2765,2760,932
20250107,151300,26172294350,2765,2765,2765,2760,2452
20250107,151200,26165526745,2765,2765,2765,2760,3795
20250107,151100,26155034225,2765,2765,2765,2760,7687
20250107,151000,26133812095,2765,2770,2770,2760,1158
20250107,150900,26130610935,2770,2770,2775,2770,3821
20250107,150800,26120024850,2770,2765,2770,2760,5538
20250107,150700,26104704215,2760,2765,2765,2760,309
20250107,150600,26103851045,2765,2765,2765,2760,11375
20250107,150500,26072455745,2765,2765,2765,2760,669
20250107,150400,26070609045,2765,2760,2765,2760,903
20250107,150300,26068115255,2760,2765,2765,2760,2745
20250107,150200,26060537645,2765,2765,2765,2760,1284
20250107,150100,26056987550,2765,2765,2770,2765,6008
20250107,150000,26040370280,2765,2765,2765,2760,5620
20250107,145900,26024832030,2765,2765,2765,2765,146
20250107,145800,26024428340,2765,2765,2765,2765,289
20250107,145700,26023629255,2760,2760,2765,2755,4620
20250107,145600,26010879085,2765,2755,2765,2755,1909
20250107,145500,26005617290,2755,2755,2760,2755,2523
20250107,145400,25998663295,2755,2760,2760,2755,3961
20250107,145300,25987745135,2760,2760,2760,2760,4696
20250107,145200,25974784175,2760,2760,2760,2755,6371
20250107,145100,25957201215,2760,2770,2770,2760,2353
20250107,145000,25950699490,2770,2770,2770,2765,712
20250107,144900,25948729085,2770,2770,2770,2765,429
20250107,144800,25947542120,2770,2765,2770,2765,2245
20250107,144700,25941323995,2770,2765,2770,2760,2508
20250107,144600,25934390230,2765,2760,2765,2760,2220
20250107,144500,25928254100,2760,2765,2765,2755,14823
20250107,144400,25887357845,2770,2765,2770,2765,3115
20250107,144300,25878744720,2770,2770,2770,2765,518
20250107,144200,25877309870,2765,2770,2770,2765,5313
20250107,144100,25862601570,2770,2775,2775,2770,2550
20250107,144000,25855537440,2775,2775,2775,2775,593
20250107,143900,25853891865,2775,2775,2775,2765,10951
20250107,143800,25823575540,2775,2780,2780,2775,555
20250107,143700,25822034745,2780,2775,2780,2770,2712
20250107,143600,25814512580,2775,2775,2775,2770,1597
20250107,143500,25810081685,2775,2765,2775,2760,4846
20250107,143400,25796666215,2765,2760,2770,2760,5609
20250107,143300,25781158230,2760,2770,2775,2760,5674
20250107,143200,25765447150,2775,2775,2775,2770,6667
20250107,143100,25746959590,2775,2765,2775,2765,3634
20250107,143000,25736886525,2770,2760,2770,2760,5486
20250107,142900,25721725005,2755,2765,2770,2755,35861
20250107,142800,25622711470,2765,2770,2770,2760,25392
20250107,142700,25552499325,2770,2770,2775,2770,15683
20250107,142600,25509055785,2770,2775,2775,2770,8877
20250107,142500,25484444610,2775,2775,2775,2775,0
20250107,142400,25484444610,2775,2775,2780,2775,11797
20250107,142300,25451707690,2775,2780,2780,2775,9388
20250107,142200,25425641690,2780,2785,2785,2780,2376
20250107,142100,25419030715,2780,2785,2785,2780,751
20250107,142000,25416942465,2785,2780,2785,2780,300
20250107,141900,25416108380,2780,2785,2790,2780,4649
20250107,141800,25403172505,2785,2785,2785,2785,2049
20250107,141700,25397466040,2785,2780,2790,2780,4364
20250107,141600,25385306480,2780,2780,2780,2775,7964
20250107,141500,25363188030,2780,2780,2780,2780,516
20250107,141400,25361753550,2780,2780,2780,2780,3393
20250107,141300,25352321010,2775,2780,2780,2775,10140
20250107,141200,25324178015,2775,2780,2785,2775,19745
20250107,141100,25269358940,2780,2785,2785,2780,7790
20250107,141000,25247695035,2785,2785,2790,2785,699
20250107,140900,25245747125,2785,2790,2790,2780,5508
20250107,140800,25230398950,2795,2790,2795,2790,3823
20250107,140700,25219732730,2785,2785,2790,2785,981
20250107,140600,25217000355,2790,2780,2790,2780,10158
20250107,140500,25188737715,2780,2785,2785,2780,20852
20250107,140400,25130755495,2785,2790,2790,2785,10447
20250107,140300,25101654475,2785,2790,2795,2785,20265
20250107,140200,25045176705,2785,2800,2800,2785,9220
20250107,140100,25019437280,2800,2795,2800,2795,2856
20250107,140000,25011442470,2795,2800,2800,2795,3814
20250107,135900,25000766810,2805,2800,2805,2800,4522
20250107,135800,24988103105,2800,2795,2800,2795,2092
20250107,135700,24982255790,2800,2795,2800,2795,1108
20250107,135600,24979156110,2795,2790,2800,2790,6218
20250107,135500,24961785785,2790,2795,2795,2790,12391
20250107,135400,24927198605,2800,2795,2800,2790,3768
20250107,135300,24916667550,2795,2795,2795,2790,12104
20250107,135200,24882850490,2795,2795,2800,2790,11279
20250107,135100,24851336385,2800,2795,2800,2795,8208
20250107,135000,24828393750,2795,2800,2805,2795,8544
20250107,134900,24804476580,2810,2805,2810,2800,3567
20250107,134800,24794471325,2805,2805,2810,2800,11225
20250107,134700,24763013350,2805,2805,2815,2805,5221
20250107,134600,24748363365,2805,2810,2810,2805,6109
20250107,134500,24731217475,2805,2810,2810,2805,5666
20250107,134400,24715319240,2815,2800,2815,2800,6412
20250107,134300,24697333915,2805,2815,2815,2800,31543
20250107,134200,24608868725,2810,2815,2815,2810,16348
20250107,134100,24562871645,2815,2820,2825,2815,16784
20250107,134000,24515548575,2825,2820,2830,2820,21878
20250107,133900,24453798225,2815,2815,2815,2805,41801
20250107,133800,24336357605,2820,2815,2820,2815,11309
20250107,133700,24304520160,2815,2820,2820,2810,12247
20250107,133600,24270042710,2820,2830,2830,2815,13264
20250107,133500,24232623715,2825,2815,2825,2810,13213
20250107,133400,24195384245,2815,2825,2830,2810,23349
20250107,133300,24129658575,2825,2815,2825,2810,32815
20250107,133200,24037332540,2815,2825,2835,2805,25452
20250107,133100,23965670435,2830,2830,2840,2825,18906
20250107,133000,23912061545,2830,2825,2830,2820,13324
20250107,132900,23874403945,2820,2810,2825,2805,33329
20250107,132800,23780811135,2810,2835,2845,2805,57976
20250107,132700,23616983835,2835,2805,2840,2805,30307
20250107,132600,23531450400,2805,2815,2820,2805,38102
20250107,132500,23424235865,2815,2810,2835,2810,31238
20250107,132400,23336043570,2810,2825,2835,2810,62894
20250107,132300,23158326500,2830,2805,2835,2800,168319
20250107,132200,22684146140,2815,2860,2870,2800,345265
20250107,132100,21706025695,2860,2955,2970,2855,586762
20250107,132000,19988661040,2950,2980,2980,2910,391305
20250107,131900,18830757125,3045,3045,3045,3045,0
20250107,131800,18830757125,3045,2835,3045,2835,444770
20250107,131700,17508050895,2835,2845,2855,2830,29539
20250107,131600,17424029610,2850,2845,2850,2835,47658
20250107,131500,17288509850,2845,2815,2845,2815,19816
20250107,131400,17232356670,2815,2820,2825,2815,8662
20250107,131300,17207930170,2825,2820,2825,2810,23953
20250107,131200,17140387595,2815,2815,2825,2810,12709
20250107,131100,17104611625,2820,2830,2835,2815,16450
20250107,131000,17058150410,2830,2820,2840,2820,41495
20250107,130900,16940812000,2820,2805,2820,2805,8371
20250107,130800,16917265745,2805,2795,2805,2795,9165
20250107,130700,16891612600,2785,2810,2810,2785,21870
20250107,130600,16830486230,2810,2810,2820,2810,4922
20250107,130500,16816632420,2810,2810,2820,2805,11437
20250107,130400,16784452600,2810,2820,2825,2800,28242
20250107,130300,16705096610,2815,2815,2825,2795,18332
20250107,130200,16653557100,2815,2790,2820,2780,31924
20250107,130100,16564070535,2790,2790,2790,2790,4330
20250107,130000,16551989835,2790,2770,2790,2770,18725
20250107,125900,16500007025,2770,2760,2770,2755,20103
20250107,125800,16444519720,2760,2765,2765,2760,2799
20250107,125700,16436793565,2765,2765,2765,2760,1947
20250107,125600,16431415725,2765,2760,2765,2760,7812
20250107,125500,16409843490,2765,2765,2770,2765,1453
20250107,125400,16405825920,2765,2770,2770,2765,3780
20250107,125300,16395364325,2770,2765,2775,2760,4333
20250107,125200,16383369580,2760,2765,2780,2755,30073
20250107,125100,16300246785,2765,2785,2785,2765,33286
20250107,125000,16207923990,2785,2785,2790,2785,200
20250107,124900,16207366635,2785,2785,2785,2780,2189
20250107,124800,16201270275,2780,2800,2800,2780,13643
20250107,124700,16163237230,2800,2800,2800,2790,1406
20250107,124600,16159310625,2795,2790,2805,2790,5473
20250107,124500,16144013190,2805,2785,2810,2785,3970
20250107,124400,16132925930,2780,2790,2790,2780,7021
20250107,124300,16113378545,2790,2795,2795,2785,2911
20250107,124200,16105251595,2790,2790,2795,2790,4094
20250107,124100,16093827240,2790,2785,2790,2775,7541
20250107,124000,16072845905,2790,2805,2805,2790,9659
20250107,123900,16045831165,2805,2790,2840,2790,73851
20250107,123800,15837782685,2790,2775,2790,2770,5967
20250107,123700,15821208495,2780,2780,2780,2775,311
20250107,123600,15820345420,2780,2780,2780,2765,842
20250107,123500,15818013160,2780,2775,2780,2770,5140
20250107,123400,15803760295,2770,2775,2780,2770,3150
20250107,123300,15795023435,2780,2770,2780,2770,1556
20250107,123200,15790705770,2770,2775,2780,2770,1840
20250107,123100,15785605440,2775,2780,2780,2775,4605
20250107,123000,15772820380,2780,2780,2785,2780,672
20250107,122900,15770952170,2785,2785,2790,2785,6232
20250107,122800,15753595650,2775,2780,2785,2775,5640
20250107,122700,15737916800,2775,2770,2775,2770,3000
20250107,122600,15729596375,2775,2765,2775,2765,5184
20250107,122500,15715219580,2765,2765,2770,2765,4325
20250107,122400,15703249595,2760,2765,2765,2750,11181
20250107,122300,15672449120,2765,2760,2765,2750,34930
20250107,122200,15576162520,2760,2765,2770,2760,11087
20250107,122100,15545517940,2765,2770,2775,2765,13544
20250107,122000,15508053995,2770,2775,2775,2770,2347
20250107,121900,15501543070,2775,2770,2775,2765,2645
20250107,121800,15494228150,2770,2770,2775,2770,2706
20250107,121700,15486732515,2770,2770,2770,2765,3418
20250107,121600,15477265300,2770,2780,2780,2770,9197
20250107,121500,15451769100,2780,2780,2780,2780,383
20250107,121400,15450704360,2780,2775,2785,2770,11191
20250107,121300,15419646750,2775,2780,2780,2770,5407
20250107,121200,15404665830,2775,2775,2780,2770,4951
20250107,121100,15390945125,2770,2775,2775,2770,13904
20250107,121000,15352420045,2775,2775,2780,2770,8960
20250107,120900,15327564725,2775,2780,2780,2775,2265
20250107,120800,15321279215,2780,2780,2780,2775,156
20250107,120700,15320845800,2775,2780,2780,2775,1051
20250107,120600,15317928190,2780,2775,2780,2775,8537
20250107,120500,15294235345,2780,2780,2780,2775,5167
20250107,120400,15279892025,2785,2785,2785,2780,8141
20250107,120300,15257244360,2785,2780,2785,2775,5245
20250107,120200,15242676470,2780,2780,2785,2775,9994
20250107,120100,15214918555,2780,2785,2785,2780,15923
20250107,120000,15170630725,2785,2785,2790,2785,2776
20250107,115900,15162888790,2785,2790,2790,2785,1963
20250107,115800,15157413935,2790,2790,2800,2790,2817
20250107,115700,15149554005,2800,2785,2800,2785,12722
20250107,115600,15114087475,2785,2790,2790,2785,859
20250107,115500,15111693825,2790,2785,2790,2785,2218
20250107,115400,15105512965,2785,2780,2795,2780,3046
20250107,115300,15097033625,2780,2790,2795,2775,25034
20250107,115200,15027357645,2790,2790,2790,2790,1106
20250107,115100,15024271905,2785,2790,2790,2785,3807
20250107,115000,15013666065,2790,2790,2790,2785,3345
20250107,114900,15004342490,2785,2810,2815,2785,16278
20250107,114800,14958791365,2810,2780,2810,2780,21852
20250107,114700,14897784430,2780,2790,2795,2780,9193
20250107,114600,14872161710,2790,2780,2800,2780,3445
20250107,114500,14862548345,2780,2795,2795,2780,18384
20250107,114400,14811364015,2795,2790,2795,2785,10211
20250107,114300,14782861275,2790,2795,2800,2790,7461
20250107,114200,14762011910,2790,2790,2795,2790,4607
20250107,114100,14749151450,2790,2790,2795,2780,60958
20250107,114000,14579532855,2790,2795,2800,2785,18216
20250107,113900,14528719110,2790,2800,2805,2790,22769
20250107,113800,14465065765,2800,2795,2805,2790,23299
20250107,113700,14399981495,2795,2805,2810,2795,18381
20250107,113600,14348500705,2800,2805,2810,2795,21487
20250107,113500,14288345020,2805,2805,2810,2800,10778
20250107,113400,14258129380,2805,2820,2820,2795,42601
20250107,113300,14138638465,2820,2805,2820,2800,20369
20250107,113200,14081463700,2805,2820,2820,2805,13698
20250107,113100,14042935005,2815,2825,2830,2810,20206
20250107,113000,13985998690,2830,2820,2840,2820,24329
20250107,112900,13917163235,2825,2800,2825,2800,27519
20250107,112800,13839608930,2800,2805,2820,2795,48673
20250107,112700,13703063475,2810,2805,2820,2805,20572
20250107,112600,13645240550,2805,2815,2825,2800,53758
20250107,112500,13494197825,2810,2820,2835,2800,107090
20250107,112400,13192619255,2820,2865,2865,2800,261439
20250107,112300,12454410410,2865,2860,2875,2855,86063
20250107,112200,12207940335,2860,2870,2890,2850,108597
20250107,112100,11896477975,2870,2895,2900,2870,155678
20250107,112000,11447938175,2900,2935,2940,2890,187862
20250107,111900,10901214625,2935,2945,2970,2915,204422
20250107,111800,10300657465,2945,2980,2985,2935,280995
20250107,111700,9469976115,2980,2965,3020,2955,516497
20250107,111600,7922641235,2965,2940,2995,2935,431230
20250107,111500,6639847970,2940,2960,2995,2930,496914
20250107,111400,5166334760,2950,2865,2965,2855,712272
20250107,111300,3084639815,2865,2835,2865,2830,132317
20250107,111200,2707735360,2835,2805,2835,2800,22504
20250107,111100,2644220830,2800,2815,2815,2790,12645
20250107,111000,2608783005,2815,2815,2820,2800,13646
20250107,110900,2570419625,2815,2820,2830,2810,22649
20250107,110800,2506510110,2820,2800,2825,2800,21638
20250107,110700,2445636695,2800,2800,2800,2800,2019
20250107,110600,2439983495,2800,2800,2800,2795,1558
20250107,110500,2435626800,2800,2795,2800,2795,6005
20250107,110400,2418816820,2795,2800,2800,2795,2802
20250107,110300,2410984805,2800,2800,2800,2795,92
20250107,110200,2410727490,2795,2800,2800,2795,1999
20250107,110100,2405134650,2795,2800,2805,2780,8744
20250107,110000,2380714970,2800,2795,2800,2795,2357
20250107,105900,2374115995,2800,2800,2800,2790,275
20250107,105800,2373347455,2795,2795,2795,2795,7
20250107,105700,2373327890,2795,2800,2800,2795,9101
20250107,105600,2347876650,2805,2795,2805,2795,4041
20250107,105500,2336569425,2795,2790,2795,2790,3878
20250107,105400,2325735700,2790,2790,2795,2790,589
20250107,105300,2324092360,2795,2790,2795,2790,1052
20250107,105200,2321157195,2795,2795,2800,2795,6023
20250107,105100,2304322000,2795,2780,2800,2780,7492
20250107,105000,2283424760,2785,2775,2790,2770,3176
20250107,104900,2274597035,2775,2775,2775,2770,3882
20250107,104800,2263833005,2775,2770,2780,2770,1613
20250107,104700,2259356890,2770,2775,2780,2770,1899
20250107,104600,2254093885,2780,2785,2785,2775,6549
20250107,104500,2235892230,2785,2785,2790,2785,5779
20250107,104400,2219796900,2785,2785,2790,2785,1633
20250107,104300,2215248965,2790,2790,2790,2785,388
20250107,104200,2214167220,2790,2800,2800,2785,10179
20250107,104100,2185768035,2795,2795,2795,2790,5297
20250107,104000,2170964600,2790,2790,2790,2785,2300
20250107,103900,2164549330,2785,2790,2790,2785,2028
20250107,103800,2158896570,2790,2780,2790,2775,2465
20250107,103700,2152036310,2785,2785,2785,2775,877
20250107,103600,2149596680,2775,2780,2785,2775,4654
20250107,103500,2136650815,2775,2775,2780,2770,2476
20250107,103400,2129781815,2775,2775,2775,2770,1138
20250107,103300,2126629390,2775,2775,2775,2775,140
20250107,103200,2126240890,2780,2770,2780,2765,11603
20250107,103100,2094093345,2770,2770,2770,2770,2696
20250107,103000,2086625425,2770,2770,2770,2750,10603
20250107,102900,2057438475,2770,2780,2780,2750,22373
20250107,102800,1995696550,2775,2780,2780,2775,2047
20250107,102700,1990015900,2780,2780,2785,2775,3827
20250107,102600,1979376635,2780,2790,2790,2780,10991
20250107,102500,1948757330,2790,2805,2810,2790,17164
20250107,102400,1900675570,2805,2815,2825,2795,54798
20250107,102300,1746584310,2815,2775,2825,2775,48199
20250107,102200,1611291875,2770,2780,2780,2770,1804
20250107,102100,1606290815,2780,2780,2780,2775,580
20250107,102000,1604681150,2780,2785,2785,2775,21022
20250107,101900,1546224170,2785,2775,2790,2775,6460
20250107,101800,1528256770,2775,2775,2780,2765,3889
20250107,101700,1517459680,2775,2770,2775,2770,1703
20250107,101600,1512738860,2760,2765,2770,2760,3289
20250107,101500,1503646285,2765,2770,2770,2760,2928
20250107,101400,1495554625,2765,2775,2775,2765,2577
20250107,101300,1488412820,2780,2775,2780,2775,3679
20250107,101200,1478192020,2770,2770,2775,2765,10328
20250107,101100,1449596800,2765,2770,2770,2765,1903
20250107,101000,1444326190,2770,2770,2775,2770,5322
20250107,100900,1429571765,2775,2780,2780,2765,4798
20250107,100800,1416277890,2780,2750,2785,2750,7677
20250107,100700,1395005775,2750,2750,2750,2745,5654
20250107,100600,1379459015,2750,2750,2750,2740,840
20250107,100500,1377157385,2745,2745,2745,2740,3463
20250107,100400,1367664920,2745,2740,2750,2740,2733
20250107,100300,1360165325,2730,2745,2745,2725,25137
20250107,100200,1291543025,2740,2755,2755,2740,10090
20250107,100100,1263835825,2760,2765,2765,2760,3540
20250107,100000,1254062835,2765,2765,2765,2755,3768
20250107,095900,1243653745,2760,2775,2780,2760,9069
20250107,095800,1218546700,2780,2770,2790,2770,24120
20250107,095700,1151472005,2770,2775,2775,2765,4430
20250107,095600,1139219115,2775,2760,2775,2760,7012
20250107,095500,1119815630,2760,2770,2770,2755,3311
20250107,095400,1110660405,2775,2760,2780,2760,12791
20250107,095300,1075223655,2760,2760,2760,2755,1152
20250107,095200,1072044140,2755,2755,2755,2755,3433
20250107,095100,1062586225,2750,2745,2750,2745,2282
20250107,095000,1056320535,2740,2740,2745,2740,7821
20250107,094900,1034890905,2735,2740,2740,2735,577
20250107,094800,1033310995,2745,2740,2745,2735,2507
20250107,094700,1026443070,2745,2755,2755,2745,2390
20250107,094600,1019878685,2755,2740,2755,2740,2349
20250107,094500,1013432210,2740,2755,2755,2735,4725
20250107,094400,1000483765,2745,2740,2745,2735,3168
20250107,094300,991810000,2735,2735,2740,2730,5060
20250107,094200,977970855,2740,2740,2755,2735,36866
20250107,094100,876692340,2745,2740,2745,2725,8041
20250107,094000,854723820,2735,2740,2745,2730,8121
20250107,093900,832508035,2740,2725,2740,2720,2551
20250107,093800,825540150,2720,2715,2725,2715,2358
20250107,093700,819125440,2720,2740,2740,2715,16411
20250107,093600,774443910,2740,2730,2740,2725,5201
20250107,093500,760230515,2725,2730,2730,2725,4022
20250107,093400,749264440,2730,2725,2730,2725,1890
20250107,093300,744104960,2725,2725,2725,2720,4516
20250107,093200,731799995,2725,2730,2730,2720,2765
20250107,093100,724268045,2730,2730,2730,2725,2759
20250107,093000,716738565,2735,2735,2735,2735,2513
20250107,092900,709865510,2730,2735,2735,2730,1785
20250107,092800,704989545,2740,2725,2740,2725,4541
20250107,092700,692577050,2725,2725,2725,2720,644
20250107,092600,690822810,2725,2725,2730,2725,5512
20250107,092500,675792000,2730,2730,2730,2725,37
20250107,092400,675691015,2730,2725,2730,2725,173
20250107,092300,675218735,2730,2735,2735,2730,5513
20250107,092200,660152230,2730,2730,2735,2730,1608
20250107,092100,655762280,2725,2735,2735,2725,5556
20250107,092000,640596800,2735,2730,2740,2730,4065
20250107,091900,629493625,2730,2730,2730,2730,2466
20250107,091800,622761445,2725,2720,2725,2720,2445
20250107,091700,616102320,2725,2715,2725,2715,1764
20250107,091600,611305250,2715,2715,2720,2710,7454
20250107,091500,591082420,2715,2720,2720,2715,11551
20250107,091400,559716390,2720,2720,2725,2705,28287
20250107,091300,482874210,2715,2735,2735,2710,39153
20250107,091200,376364700,2730,2735,2740,2730,6363
20250107,091100,358974700,2730,2740,2750,2730,19049
20250107,091000,306939310,2740,2740,2745,2730,5947
20250107,090900,290671265,2740,2755,2760,2740,18124
20250107,090800,240914925,2750,2750,2760,2740,12672
20250107,090700,206057780,2750,2770,2770,2750,23126
20250107,090600,142220920,2765,2780,2780,2765,7373
20250107,090500,121787715,2780,2760,2780,2760,4622
20250107,090400,108994515,2760,2775,2775,2760,8497
20250107,090300,85539610,2770,2760,2770,2760,5737
20250107,090200,69658290,2770,2765,2770,2755,6954
20250107,090100,50455695,2765,2765,2775,2760,5132
20250107,090000,36250565,2765,2770,2780,2760,12984