stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,192400,2141463555,2145,2145,2145,2145,18600
20250102,192300,2141463555,2145,2145,2145,2145,0
20250102,192200,2141463555,2145,2145,2145,2145,0
20250102,192100,2141463555,2145,2145,2145,2145,0
20250102,192000,2141463555,2145,2145,2145,2145,0
20250102,191900,2141463555,2145,2145,2145,2145,0
20250102,191800,2141463555,2145,2145,2145,2145,0
20250102,191700,2141463555,2145,2145,2145,2145,0
20250102,191600,2141463555,2145,2145,2145,2145,0
20250102,191500,2141463555,2145,2145,2145,2145,0
20250102,191400,2141463555,2145,2145,2145,2145,0
20250102,191300,2141463555,2145,2145,2145,2145,0
20250102,191200,2141463555,2145,2145,2145,2145,0
20250102,191100,2141463555,2145,2145,2145,2145,0
20250102,191000,2141463555,2145,2145,2145,2145,0
20250102,190900,2141463555,2145,2145,2145,2145,0
20250102,190800,2141463555,2145,2145,2145,2145,0
20250102,190700,2141463555,2145,2145,2145,2145,0
20250102,190600,2141463555,2145,2145,2145,2145,0
20250102,190500,2141463555,2145,2145,2145,2145,0
20250102,190400,2141463555,2145,2145,2145,2145,0
20250102,190300,2141463555,2145,2145,2145,2145,0
20250102,190200,2141463555,2145,2145,2145,2145,0
20250102,190100,2141463555,2145,2145,2145,2145,0
20250102,190000,2141463555,2145,2145,2145,2145,0
20250102,185900,2141463555,2145,2145,2145,2145,0
20250102,185800,2141463555,2145,2145,2145,2145,0
20250102,185700,2141463555,2145,2145,2145,2145,0
20250102,185600,2141463555,2145,2145,2145,2145,0
20250102,185500,2141463555,2145,2145,2145,2145,0
20250102,185400,2141463555,2145,2145,2145,2145,18600
20250102,185300,2141463555,2145,2145,2145,2145,0
20250102,185200,2141463555,2145,2145,2145,2145,0
20250102,185100,2141463555,2145,2145,2145,2145,0
20250102,185000,2141463555,2145,2145,2145,2145,0
20250102,184900,2141463555,2145,2145,2145,2145,0
20250102,184800,2141463555,2145,2145,2145,2145,0
20250102,184700,2141463555,2145,2145,2145,2145,0
20250102,184600,2141463555,2145,2145,2145,2145,0
20250102,184500,2141463555,2145,2145,2145,2145,0
20250102,184400,2141463555,2145,2145,2145,2145,0
20250102,184300,2141463555,2145,2145,2145,2145,0
20250102,184200,2141463555,2145,2145,2145,2145,0
20250102,184100,2141463555,2145,2145,2145,2145,0
20250102,184000,2141463555,2145,2145,2145,2145,0
20250102,183900,2141463555,2145,2145,2145,2145,0
20250102,183800,2141463555,2145,2145,2145,2145,0
20250102,183700,2141463555,2145,2145,2145,2145,0
20250102,183600,2141463555,2145,2145,2145,2145,0
20250102,183500,2141463555,2145,2145,2145,2145,0
20250102,183400,2141463555,2145,2145,2145,2145,0
20250102,183300,2141463555,2145,2145,2145,2145,0
20250102,183200,2141463555,2145,2145,2145,2145,0
20250102,183100,2141463555,2145,2145,2145,2145,0
20250102,183000,2141463555,2145,2145,2145,2145,0
20250102,182900,2141463555,2145,2145,2145,2145,0
20250102,182800,2141463555,2145,2145,2145,2145,0
20250102,182700,2141463555,2145,2145,2145,2145,0
20250102,182600,2141463555,2145,2145,2145,2145,0
20250102,182500,2141463555,2145,2145,2145,2145,0
20250102,182400,2141463555,2145,2145,2145,2145,18600
20250102,182300,2141463555,2145,2145,2145,2145,0
20250102,182200,2141463555,2145,2145,2145,2145,0
20250102,182100,2141463555,2145,2145,2145,2145,0
20250102,182000,2141463555,2145,2145,2145,2145,0
20250102,181900,2141463555,2145,2145,2145,2145,0
20250102,181800,2141463555,2145,2145,2145,2145,0
20250102,181700,2141463555,2145,2145,2145,2145,0
20250102,181600,2141463555,2145,2145,2145,2145,0
20250102,181500,2141463555,2145,2145,2145,2145,0
20250102,181400,2141463555,2145,2145,2145,2145,0
20250102,181300,2141463555,2145,2145,2145,2145,0
20250102,181200,2141463555,2145,2145,2145,2145,0
20250102,181100,2141463555,2145,2145,2145,2145,0
20250102,181000,2141463555,2145,2145,2145,2145,0
20250102,180900,2141463555,2145,2145,2145,2145,0
20250102,180800,2141463555,2145,2145,2145,2145,0
20250102,180700,2141463555,2145,2145,2145,2145,0
20250102,180600,2141463555,2145,2145,2145,2145,0
20250102,180500,2141463555,2145,2145,2145,2145,0
20250102,180400,2141463555,2145,2145,2145,2145,0
20250102,180300,2141463555,2145,2145,2145,2145,0
20250102,180200,2141463555,2145,2145,2145,2145,0
20250102,180100,2141463555,2145,2145,2145,2145,0
20250102,180000,2141463555,2145,2145,2145,2145,0
20250102,175900,2141463555,2145,2145,2145,2145,0
20250102,175800,2141463555,2145,2145,2145,2145,0
20250102,175700,2141463555,2145,2145,2145,2145,0
20250102,175600,2141463555,2145,2145,2145,2145,0
20250102,175500,2141463555,2145,2145,2145,2145,0
20250102,175400,2141463555,2145,2145,2145,2145,18600
20250102,175300,2141463555,2145,2145,2145,2145,0
20250102,175200,2141463555,2145,2145,2145,2145,0
20250102,175100,2141463555,2145,2145,2145,2145,0
20250102,175000,2141463555,2145,2145,2145,2145,0
20250102,174900,2141463555,2145,2145,2145,2145,0
20250102,174800,2141463555,2145,2145,2145,2145,0
20250102,174700,2141463555,2145,2145,2145,2145,0
20250102,174600,2141463555,2145,2145,2145,2145,0
20250102,174500,2141463555,2145,2145,2145,2145,0
20250102,174400,2141463555,2145,2145,2145,2145,0
20250102,174300,2141463555,2145,2145,2145,2145,0
20250102,174200,2141463555,2145,2145,2145,2145,0
20250102,174100,2141463555,2145,2145,2145,2145,0
20250102,174000,2141463555,2145,2145,2145,2145,0
20250102,173900,2141463555,2145,2145,2145,2145,0
20250102,173800,2141463555,2145,2145,2145,2145,0
20250102,173700,2141463555,2145,2145,2145,2145,0
20250102,173600,2141463555,2145,2145,2145,2145,0
20250102,173500,2141463555,2145,2145,2145,2145,0
20250102,173400,2141463555,2145,2145,2145,2145,0
20250102,173300,2141463555,2145,2145,2145,2145,0
20250102,173200,2141463555,2145,2145,2145,2145,0
20250102,173100,2141463555,2145,2145,2145,2145,0
20250102,173000,2141463555,2145,2145,2145,2145,0
20250102,172900,2141463555,2145,2145,2145,2145,0
20250102,172800,2141463555,2145,2145,2145,2145,0
20250102,172700,2141463555,2145,2145,2145,2145,0
20250102,172600,2141463555,2145,2145,2145,2145,0
20250102,172500,2141463555,2145,2145,2145,2145,0
20250102,172400,2141463555,2145,2145,2145,2145,18600
20250102,172300,2141463555,2145,2145,2145,2145,0
20250102,172200,2141463555,2145,2145,2145,2145,0
20250102,172100,2141463555,2145,2145,2145,2145,0
20250102,172000,2141463555,2145,2145,2145,2145,0
20250102,171900,2141463555,2145,2145,2145,2145,0
20250102,171800,2141463555,2145,2145,2145,2145,0
20250102,171700,2141463555,2145,2145,2145,2145,0
20250102,171600,2141463555,2145,2145,2145,2145,0
20250102,171500,2141463555,2145,2145,2145,2145,0
20250102,171400,2141463555,2145,2145,2145,2145,0
20250102,171300,2141463555,2145,2145,2145,2145,0
20250102,171200,2141463555,2145,2145,2145,2145,0
20250102,171100,2141463555,2145,2145,2145,2145,0
20250102,171000,2141463555,2145,2145,2145,2145,0
20250102,170900,2141463555,2145,2145,2145,2145,0
20250102,170800,2141463555,2145,2145,2145,2145,0
20250102,170700,2141463555,2145,2145,2145,2145,0
20250102,170600,2141463555,2145,2145,2145,2145,0
20250102,170500,2141463555,2145,2145,2145,2145,0
20250102,170400,2141463555,2145,2145,2145,2145,0
20250102,170300,2141463555,2145,2145,2145,2145,0
20250102,170200,2141463555,2145,2145,2145,2145,0
20250102,170100,2141463555,2145,2145,2145,2145,0
20250102,170000,2141463555,2145,2145,2145,2145,0
20250102,165900,2141463555,2145,2145,2145,2145,0
20250102,165800,2141463555,2145,2145,2145,2145,0
20250102,165700,2141463555,2145,2145,2145,2145,0
20250102,165600,2141463555,2145,2145,2145,2145,0
20250102,165500,2141463555,2145,2145,2145,2145,0
20250102,165400,2141463555,2145,2145,2145,2145,18600
20250102,165300,2141463555,2145,2145,2145,2145,0
20250102,165200,2141463555,2145,2145,2145,2145,0
20250102,165100,2141463555,2145,2145,2145,2145,0
20250102,165000,2141463555,2145,2145,2145,2145,0
20250102,164900,2141463555,2145,2145,2145,2145,0
20250102,164800,2141463555,2145,2145,2145,2145,0
20250102,164700,2141463555,2145,2145,2145,2145,0
20250102,164600,2141463555,2145,2145,2145,2145,0
20250102,164500,2141463555,2145,2145,2145,2145,0
20250102,164400,2141463555,2145,2145,2145,2145,0
20250102,164300,2141463555,2145,2145,2145,2145,0
20250102,164200,2141463555,2145,2145,2145,2145,0
20250102,164100,2141463555,2145,2145,2145,2145,0
20250102,164000,2141463555,2145,2145,2145,2145,0
20250102,163900,2141463555,2145,2145,2145,2145,0
20250102,163800,2141463555,2145,2145,2145,2145,0
20250102,163700,2141463555,2145,2145,2145,2145,0
20250102,163600,2141463555,2145,2145,2145,2145,0
20250102,163500,2141463555,2145,2145,2145,2145,0
20250102,163400,2141463555,2145,2145,2145,2145,0
20250102,163300,2141463555,2145,2145,2145,2145,0
20250102,163200,2141463555,2145,2145,2145,2145,0
20250102,163100,2141463555,2145,2145,2145,2145,0
20250102,163000,2141463555,2145,2145,2145,2145,0
20250102,162900,2141463555,2145,2145,2145,2145,0
20250102,162800,2141463555,2145,2145,2145,2145,0
20250102,162700,2141463555,2145,2145,2145,2145,0
20250102,162600,2141463555,2145,2145,2145,2145,0
20250102,162500,2141463555,2145,2145,2145,2145,0
20250102,162400,2141463555,2145,2145,2145,2145,18600
20250102,162300,2141463555,2145,2145,2145,2145,0
20250102,162200,2141463555,2145,2145,2145,2145,0
20250102,162100,2141463555,2145,2145,2145,2145,0
20250102,162000,2141463555,2145,2145,2145,2145,0
20250102,161900,2141463555,2145,2145,2145,2145,0
20250102,161800,2141463555,2145,2145,2145,2145,0
20250102,161700,2141463555,2145,2145,2145,2145,0
20250102,161600,2141463555,2145,2145,2145,2145,0
20250102,161500,2141463555,2145,2145,2145,2145,0
20250102,161400,2141463555,2145,2145,2145,2145,0
20250102,161300,2141463555,2145,2145,2145,2145,0
20250102,161200,2141463555,2145,2145,2145,2145,0
20250102,161100,2141463555,2145,2145,2145,2145,0
20250102,161000,2141463555,2145,2145,2145,2145,0
20250102,160900,2141463555,2145,2145,2145,2145,0
20250102,160800,2141463555,2145,2145,2145,2145,0
20250102,160700,2141463555,2145,2145,2145,2145,0
20250102,160600,2141463555,2145,2145,2145,2145,0
20250102,160500,2141463555,2145,2145,2145,2145,0
20250102,160400,2141463555,2145,2145,2145,2145,0
20250102,160300,2141463555,2145,2145,2145,2145,0
20250102,160200,2141463555,2145,2145,2145,2145,0
20250102,160100,2141463555,2145,2145,2145,2145,0
20250102,160000,2141463555,2145,2145,2145,2145,0
20250102,155900,2141463555,2145,2145,2145,2145,0
20250102,155800,2141463555,2145,2145,2145,2145,0
20250102,155700,2141463555,2145,2145,2145,2145,0
20250102,155600,2141463555,2145,2145,2145,2145,0
20250102,155500,2141463555,2145,2145,2145,2145,0
20250102,155400,2141463555,2145,2145,2145,2145,18600
20250102,155300,2141463555,2145,2145,2145,2145,0
20250102,155200,2141463555,2145,2145,2145,2145,0
20250102,155100,2141463555,2145,2145,2145,2145,0
20250102,155000,2141463555,2145,2145,2145,2145,0
20250102,154900,2141463555,2145,2145,2145,2145,0
20250102,154800,2141463555,2145,2145,2145,2145,0
20250102,154700,2141463555,2145,2145,2145,2145,0
20250102,154600,2141463555,2145,2145,2145,2145,0
20250102,154500,2141463555,2145,2145,2145,2145,0
20250102,154400,2141463555,2145,2145,2145,2145,0
20250102,154300,2141463555,2145,2145,2145,2145,0
20250102,154200,2141463555,2145,2145,2145,2145,0
20250102,154100,2141463555,2145,2145,2145,2145,0
20250102,154000,2141463555,2145,2145,2145,2145,0
20250102,153900,2141463555,2145,2145,2145,2145,0
20250102,153800,2141463555,2145,2145,2145,2145,0
20250102,153700,2141463555,2145,2145,2145,2145,0
20250102,153600,2141463555,2145,2145,2145,2145,0
20250102,153500,2141463555,2145,2145,2145,2145,0
20250102,153400,2141463555,2145,2145,2145,2145,0
20250102,153300,2141463555,2145,2145,2145,2145,0
20250102,153200,2141463555,2145,2145,2145,2145,0
20250102,153100,2141463555,2145,2145,2145,2145,0
20250102,153000,2141463555,2145,2145,2145,2145,18600
20250102,152900,2101566555,2145,2145,2145,2145,0
20250102,152800,2101566555,2145,2145,2145,2145,0
20250102,152700,2101566555,2145,2145,2145,2145,0
20250102,152600,2101566555,2145,2145,2145,2145,0
20250102,152500,2101566555,2145,2145,2145,2145,0
20250102,152400,2101566555,2145,2145,2145,2145,0
20250102,152300,2101566555,2145,2145,2145,2145,0
20250102,152200,2101566555,2145,2145,2145,2145,0
20250102,152100,2101566555,2145,2145,2145,2145,0
20250102,152000,2101566555,2145,2145,2145,2145,0
20250102,151900,2101566555,2145,2145,2145,2140,801
20250102,151800,2099852110,2145,2140,2145,2140,1871
20250102,151700,2095846360,2140,2145,2145,2140,1453
20250102,151600,2092736735,2140,2150,2150,2140,744
20250102,151500,2091141635,2145,2145,2145,2145,3869
20250102,151400,2082842630,2150,2150,2155,2145,1177
20250102,151300,2080317360,2150,2150,2150,2150,432
20250102,151200,2079388560,2150,2155,2155,2150,875
20250102,151100,2077503065,2155,2155,2155,2155,989
20250102,151000,2075371770,2155,2145,2155,2140,9668
20250102,150900,2054561200,2145,2140,2145,2140,567
20250102,150800,2053347815,2140,2145,2150,2140,1491
20250102,150700,2050151405,2150,2150,2155,2150,1563
20250102,150600,2046788405,2140,2140,2140,2140,290
20250102,150500,2046167805,2140,2145,2145,2140,150
20250102,150400,2045846305,2145,2145,2145,2145,1724
20250102,150300,2042148325,2150,2150,2150,2145,775
20250102,150200,2040483075,2150,2145,2155,2145,1777
20250102,150100,2036661600,2150,2150,2150,2150,2383
20250102,150000,2031538150,2150,2150,2150,2150,3100
20250102,145900,2024873150,2145,2145,2150,2145,1037
20250102,145800,2022647860,2140,2140,2140,2140,435
20250102,145700,2021716960,2140,2140,2145,2140,782
20250102,145600,2020040065,2140,2135,2140,2135,2043
20250102,145500,2015668650,2135,2135,2135,2135,107
20250102,145400,2015440205,2135,2135,2135,2135,100
20250102,145300,2015226705,2135,2135,2135,2135,2505
20250102,145200,2009878530,2135,2140,2140,2135,4026
20250102,145100,2001282370,2135,2140,2140,2135,4
20250102,145000,2001273820,2135,2145,2145,2135,374
20250102,144900,2000475320,2135,2135,2135,2135,460
20250102,144800,1999493220,2135,2135,2135,2135,1
20250102,144700,1999491085,2130,2140,2140,2130,5521
20250102,144600,1987688270,2145,2145,2145,2140,650
20250102,144500,1986296520,2145,2140,2145,2140,635
20250102,144400,1984934505,2140,2140,2145,2140,674
20250102,144300,1983491340,2140,2145,2145,2140,52
20250102,144200,1983379810,2145,2140,2145,2140,1025
20250102,144100,1981182305,2140,2150,2150,2140,43750
20250102,144000,1887344610,2150,2150,2150,2150,900
20250102,143900,1885409610,2150,2150,2150,2150,1016
20250102,143800,1883225210,2150,2150,2150,2150,0
20250102,143700,1883225210,2150,2150,2150,2150,0
20250102,143600,1883225210,2150,2150,2150,2150,70
20250102,143500,1883074710,2155,2155,2155,2155,502
20250102,143400,1881992900,2155,2150,2155,2150,678
20250102,143300,1880532970,2150,2150,2150,2150,189
20250102,143200,1880126620,2150,2150,2150,2150,701
20250102,143100,1878619470,2155,2155,2155,2155,103
20250102,143000,1878397505,2150,2150,2150,2150,4091
20250102,142900,1869601855,2150,2150,2150,2150,3010
20250102,142800,1863130355,2150,2150,2150,2150,0
20250102,142700,1863130355,2150,2155,2155,2150,1021
20250102,142600,1860935195,2155,2160,2160,2155,1173
20250102,142500,1858407375,2160,2155,2160,2155,72
20250102,142400,1858252110,2155,2155,2155,2155,0
20250102,142300,1858252110,2155,2160,2160,2155,52
20250102,142200,1858140035,2150,2155,2155,2150,2360
20250102,142100,1853055890,2155,2155,2155,2150,4058
20250102,142000,1844311050,2155,2150,2155,2150,1101
20250102,141900,1841943395,2150,2155,2155,2150,622
20250102,141800,1840606085,2155,2155,2155,2150,18
20250102,141700,1840567375,2155,2155,2155,2155,553
20250102,141600,1839375660,2155,2155,2155,2155,2
20250102,141500,1839371350,2155,2155,2155,2155,80
20250102,141400,1839198950,2150,2155,2155,2150,15
20250102,141300,1839166690,2155,2155,2155,2155,467
20250102,141200,1838160305,2150,2150,2150,2150,549
20250102,141100,1836979955,2150,2150,2150,2150,302
20250102,141000,1836330655,2150,2150,2150,2150,501
20250102,140900,1835253505,2150,2150,2150,2150,1000
20250102,140800,1833103505,2150,2150,2150,2150,113
20250102,140700,1832860555,2150,2155,2155,2150,3256
20250102,140600,1825860145,2155,2155,2155,2155,1337
20250102,140500,1822978910,2155,2160,2160,2155,39
20250102,140400,1822894845,2155,2155,2155,2155,3571
20250102,140300,1815199340,2155,2155,2155,2155,154
20250102,140200,1814867470,2155,2160,2160,2155,392
20250102,140100,1814022650,2160,2155,2160,2155,1491
20250102,140000,1810803815,2155,2155,2155,2150,3485
20250102,135900,1803293740,2155,2155,2155,2150,336
20250102,135800,1802569695,2155,2160,2160,2155,3919
20250102,135700,1794104660,2160,2150,2160,2150,612
20250102,135600,1792785510,2150,2155,2160,2150,4052
20250102,135500,1784056450,2155,2155,2155,2155,4696
20250102,135400,1773936570,2155,2155,2155,2155,1
20250102,135300,1773934415,2155,2155,2155,2155,211
20250102,135200,1773479710,2155,2155,2155,2155,1
20250102,135100,1773477555,2155,2155,2155,2155,3
20250102,135000,1773471090,2150,2150,2150,2150,199
20250102,134900,1773043240,2150,2150,2150,2150,236
20250102,134800,1772535840,2150,2150,2150,2150,1055
20250102,134700,1770267590,2150,2150,2150,2150,35
20250102,134600,1770192340,2150,2145,2150,2145,5928
20250102,134500,1757451015,2150,2145,2150,2145,319
20250102,134400,1756766410,2145,2150,2150,2145,263
20250102,134300,1756201275,2150,2150,2150,2145,2675
20250102,134200,1750461920,2145,2150,2150,2145,36
20250102,134100,1750384635,2150,2150,2150,2150,0
20250102,134000,1750384635,2150,2150,2150,2150,0
20250102,133900,1750384635,2150,2140,2150,2140,580
20250102,133800,1749138135,2145,2145,2150,2145,14257
20250102,133700,1718556860,2145,2145,2145,2145,10
20250102,133600,1718535410,2145,2145,2145,2145,49
20250102,133500,1718430305,2145,2145,2145,2145,2317
20250102,133400,1713460340,2145,2150,2150,2145,500
20250102,133300,1712387340,2145,2150,2150,2145,776
20250102,133200,1710722570,2150,2150,2150,2145,1638
20250102,133100,1707209030,2150,2155,2155,2150,1160
20250102,133000,1704714985,2155,2150,2155,2150,1958
20250102,132900,1700504495,2155,2155,2155,2155,550
20250102,132800,1699319245,2150,2150,2155,2150,1743
20250102,132700,1695571135,2155,2150,2155,2150,42
20250102,132600,1695480650,2150,2155,2155,2150,591
20250102,132500,1694209400,2155,2155,2155,2155,707
20250102,132400,1692685815,2155,2155,2155,2155,787
20250102,132300,1690989830,2155,2155,2155,2155,3
20250102,132200,1690983365,2150,2155,2155,2150,1298
20250102,132100,1688189650,2155,2155,2155,2155,579
20250102,132000,1686941905,2155,2155,2155,2155,2405
20250102,131900,1681759130,2155,2155,2155,2155,5102
20250102,131800,1670764320,2155,2155,2155,2155,10923
20250102,131700,1647225255,2155,2170,2170,2155,1498
20250102,131600,1643990290,2165,2155,2165,2150,33841
20250102,131500,1570838190,2155,2150,2155,2150,11246
20250102,131400,1546617025,2150,2150,2150,2150,9443
20250102,131300,1526314575,2150,2145,2150,2145,4992
20250102,131200,1515606470,2145,2145,2145,2145,3352
20250102,131100,1508416430,2145,2145,2145,2145,54
20250102,131000,1508300600,2145,2140,2145,2140,446
20250102,130900,1507345975,2135,2140,2140,2135,361
20250102,130800,1506574935,2140,2140,2140,2140,810
20250102,130700,1504841535,2135,2140,2140,2135,9405
20250102,130600,1484733205,2140,2140,2140,2140,3600
20250102,130500,1477029205,2145,2145,2145,2145,539
20250102,130400,1475873050,2145,2150,2150,2140,244
20250102,130300,1475349855,2150,2145,2150,2145,6795
20250102,130200,1460756310,2145,2145,2145,2145,101
20250102,130100,1460539665,2145,2145,2145,2145,4318
20250102,130000,1451277555,2140,2145,2145,2140,1111
20250102,125900,1448899760,2145,2135,2145,2135,4380
20250102,125800,1439526735,2140,2140,2140,2135,1220
20250102,125700,1436916740,2135,2135,2135,2135,120
20250102,125600,1436660540,2135,2135,2135,2135,396
20250102,125500,1435815080,2140,2135,2140,2135,4354
20250102,125400,1426499290,2130,2135,2135,2130,203
20250102,125300,1426065985,2135,2135,2135,2135,824
20250102,125200,1424306745,2135,2135,2135,2135,1001
20250102,125100,1422169610,2135,2135,2135,2135,878
20250102,125000,1420295080,2135,2135,2135,2135,500
20250102,124900,1419227580,2130,2135,2135,2130,479
20250102,124800,1418205290,2135,2140,2140,2135,1600
20250102,124700,1414786790,2130,2130,2130,2130,0
20250102,124600,1414786790,2130,2135,2135,2130,1000
20250102,124500,1412651795,2140,2140,2140,2140,101
20250102,124400,1412435655,2135,2135,2135,2130,622
20250102,124300,1411108280,2135,2135,2135,2135,4000
20250102,124200,1402568280,2130,2135,2135,2130,1170
20250102,124100,1400075230,2135,2130,2135,2130,194
20250102,124000,1399662000,2130,2140,2140,2130,51
20250102,123900,1399553360,2140,2130,2140,2130,107
20250102,123800,1399325440,2130,2130,2140,2130,1606
20250102,123700,1395897060,2130,2135,2135,2130,3086
20250102,123600,1389316775,2135,2135,2135,2135,5
20250102,123500,1389306100,2135,2135,2135,2135,10
20250102,123400,1389284750,2135,2135,2135,2135,478
20250102,123300,1388264220,2135,2135,2140,2135,565
20250102,123200,1387057885,2135,2135,2135,2135,251
20250102,123100,1386522000,2135,2135,2135,2135,101
20250102,123000,1386306365,2135,2135,2135,2135,244
20250102,122900,1385785425,2135,2135,2135,2135,3
20250102,122800,1385779020,2135,2135,2135,2135,2500
20250102,122700,1380441520,2140,2135,2140,2135,881
20250102,122600,1378560535,2135,2135,2135,2135,1247
20250102,122500,1375898190,2135,2140,2140,2135,711
20250102,122400,1374379950,2140,2140,2140,2140,100
20250102,122300,1374165950,2140,2140,2140,2140,60
20250102,122200,1374037550,2140,2140,2140,2140,149
20250102,122100,1373718690,2140,2140,2140,2140,0
20250102,122000,1373718690,2140,2140,2140,2140,6
20250102,121900,1373705850,2140,2140,2140,2140,2000
20250102,121800,1369425850,2140,2135,2140,2135,2700
20250102,121700,1363660850,2135,2140,2140,2135,330
20250102,121600,1362955150,2135,2135,2135,2135,0
20250102,121500,1362955150,2135,2135,2135,2135,0
20250102,121400,1362955150,2135,2140,2140,2135,1249
20250102,121300,1360288295,2140,2140,2140,2140,10
20250102,121200,1360266895,2140,2140,2140,2140,10693
20250102,121100,1337383875,2140,2140,2140,2140,216
20250102,121000,1336921635,2135,2135,2135,2135,2627
20250102,120900,1331312990,2135,2135,2135,2135,0
20250102,120800,1331312990,2135,2135,2135,2135,27
20250102,120700,1331255345,2135,2135,2135,2135,200
20250102,120600,1330828345,2135,2135,2135,2135,3464
20250102,120500,1323432705,2135,2135,2135,2135,369
20250102,120400,1322644890,2135,2135,2140,2135,167
20250102,120300,1322288315,2135,2135,2135,2135,1287
20250102,120200,1319540570,2135,2135,2135,2135,114
20250102,120100,1319297180,2135,2135,2135,2135,2022
20250102,120000,1314980210,2135,2135,2135,2135,0
20250102,115900,1314980210,2135,2135,2135,2135,1709
20250102,115800,1311331495,2135,2135,2135,2135,0
20250102,115700,1311331495,2135,2135,2135,2135,100
20250102,115600,1311117995,2130,2135,2135,2130,721
20250102,115500,1309578685,2135,2135,2135,2135,50
20250102,115400,1309471935,2135,2135,2135,2135,2578
20250102,115300,1303967905,2135,2130,2135,2130,285
20250102,115200,1303360180,2130,2135,2135,2130,1496
20250102,115100,1300168620,2135,2130,2135,2130,339
20250102,115000,1299446500,2130,2130,2130,2130,50
20250102,114900,1299340000,2130,2130,2130,2130,0
20250102,114800,1299340000,2130,2130,2130,2130,11
20250102,114700,1299316570,2130,2135,2135,2130,309
20250102,114600,1298658375,2125,2130,2130,2125,7535
20250102,114500,1282608830,2130,2130,2135,2130,8092
20250102,114400,1265372855,2135,2140,2140,2135,3112
20250102,114300,1258728725,2140,2135,2140,2135,2142
20250102,114200,1254154845,2135,2140,2140,2135,4403
20250102,114100,1244751340,2140,2140,2140,2135,329
20250102,114000,1244047330,2140,2140,2140,2140,1
20250102,113900,1244045190,2135,2135,2135,2135,4
20250102,113800,1244036650,2140,2140,2140,2140,1611
20250102,113700,1240589110,2140,2140,2140,2140,286
20250102,113600,1239977070,2140,2140,2140,2140,1324
20250102,113500,1237143710,2140,2140,2140,2140,11
20250102,113400,1237120170,2140,2135,2140,2135,3918
20250102,113300,1228754945,2135,2135,2140,2130,5952
20250102,113200,1216048350,2140,2135,2140,2135,576
20250102,113100,1214818575,2135,2135,2135,2135,657
20250102,113000,1213415880,2135,2140,2140,2135,19631
20250102,112900,1171500730,2140,2140,2145,2140,4515
20250102,112800,1161837690,2140,2140,2140,2140,2660
20250102,112700,1156145290,2140,2130,2140,2130,3468
20250102,112600,1148739245,2135,2130,2135,2130,1251
20250102,112500,1146070860,2130,2125,2130,2125,1590
20250102,112400,1142685700,2125,2125,2125,2125,856
20250102,112300,1140866700,2130,2125,2130,2120,4964
20250102,112200,1130319485,2125,2120,2125,2120,301
20250102,112100,1129681360,2120,2125,2125,2120,2851
20250102,112000,1123624740,2125,2120,2125,2120,609
20250102,111900,1122333645,2120,2120,2120,2120,198
20250102,111800,1121913885,2120,2120,2120,2120,864
20250102,111700,1120082205,2120,2120,2120,2120,1002
20250102,111600,1117957965,2120,2115,2120,2115,1101
20250102,111500,1115624345,2120,2120,2120,2110,537
20250102,111400,1114488210,2120,2120,2120,2115,2019
20250102,111300,1110210430,2120,2120,2120,2115,172
20250102,111200,1109845885,2120,2110,2120,2110,337
20250102,111100,1109133375,2120,2120,2120,2120,25
20250102,111000,1109080375,2110,2110,2110,2110,970
20250102,110900,1107033675,2110,2110,2110,2110,1130
20250102,110800,1104649375,2110,2110,2110,2110,2318
20250102,110700,1099758395,2110,2115,2115,2110,1448
20250102,110600,1096700875,2110,2110,2110,2110,3019
20250102,110500,1090330785,2115,2115,2115,2115,1488
20250102,110400,1087183665,2115,2115,2115,2115,1826
20250102,110300,1083321675,2115,2115,2115,2115,101
20250102,110200,1083108060,2115,2120,2120,2115,2766
20250102,110100,1077254790,2120,2120,2120,2120,30
20250102,110000,1077191190,2125,2120,2125,2120,560
20250102,105900,1076003985,2120,2120,2125,2120,49
20250102,105800,1075900090,2125,2120,2125,2115,1073
20250102,105700,1073624330,2120,2120,2120,2120,518
20250102,105600,1072526170,2125,2125,2125,2125,913
20250102,105500,1070586045,2125,2125,2125,2120,261
20250102,105400,1070032630,2125,2125,2125,2125,267
20250102,105300,1069465255,2125,2115,2125,2115,1499
20250102,105200,1066281120,2110,2125,2125,2110,2229
20250102,105100,1061571945,2125,2125,2125,2120,462
20250102,105000,1060590465,2125,2120,2125,2115,6709
20250102,104900,1046382535,2115,2115,2115,2115,12013
20250102,104800,1020975040,2115,2120,2120,2115,11958
20250102,104700,995646175,2120,2125,2130,2120,5240
20250102,104600,984517895,2125,2125,2125,2125,0
20250102,104500,984517895,2125,2125,2125,2125,1
20250102,104400,984515770,2135,2125,2135,2125,3835
20250102,104300,976354485,2130,2130,2130,2130,5000
20250102,104200,965704485,2130,2140,2140,2130,11389
20250102,104100,941429500,2140,2135,2140,2130,5367
20250102,104000,929974955,2135,2130,2135,2130,553
20250102,103900,928795050,2130,2125,2130,2125,5947
20250102,103800,916136955,2125,2125,2125,2125,1895
20250102,103700,912110080,2120,2125,2125,2120,8115
20250102,103600,894875475,2125,2130,2130,2125,9086
20250102,103500,875544635,2130,2125,2130,2125,666
20250102,103400,874127635,2125,2130,2130,2125,10461
20250102,103300,851867070,2135,2130,2135,2130,8662
20250102,103200,833390070,2130,2135,2135,2130,1278
20250102,103100,830665345,2135,2140,2140,2130,3039
20250102,103000,824163955,2130,2135,2135,2130,610
20250102,102900,822862135,2135,2135,2140,2135,562
20250102,102800,821662165,2135,2135,2135,2130,2930
20250102,102700,815411195,2135,2130,2135,2130,1237
20250102,102600,812776175,2135,2145,2145,2130,3434
20250102,102500,805448895,2140,2140,2145,2135,2469
20250102,102400,800168200,2145,2140,2145,2140,1122
20250102,102300,797762855,2145,2140,2145,2135,23203
20250102,102200,748145430,2140,2140,2145,2135,4764
20250102,102100,737947975,2140,2135,2140,2135,7705
20250102,102000,721472250,2140,2140,2145,2135,2838
20250102,101900,715391200,2140,2145,2150,2130,19504
20250102,101800,673727395,2140,2165,2170,2130,39691
20250102,101700,588304695,2170,2130,2170,2125,40349
20250102,101600,501809080,2130,2120,2130,2120,11594
20250102,101500,477165105,2125,2125,2125,2115,9465
20250102,101400,457087025,2120,2110,2125,2110,37944
20250102,101300,376777000,2110,2110,2110,2100,9549
20250102,101200,356661160,2110,2110,2115,2110,5312
20250102,101100,345445130,2110,2110,2115,2105,6252
20250102,101000,332253850,2105,2105,2110,2100,11027
20250102,100900,309062025,2110,2110,2110,2105,4284
20250102,100800,300042320,2110,2105,2110,2100,12139
20250102,100700,274533940,2100,2110,2120,2100,11974
20250102,100600,249298120,2115,2120,2125,2105,4431
20250102,100500,239928505,2125,2105,2125,2100,15815
20250102,100400,206447430,2100,2125,2125,2100,20535
20250102,100300,163022875,2120,2115,2125,2110,15829
20250102,100200,129497085,2115,2080,2120,2075,37167
20250102,100100,51508930,2075,2070,2080,2045,15514
20250102,100000,19432355,2070,2060,2070,2060,8810