stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,192700,1623139570,2160,2160,2160,2160,12117
20250108,192600,1623139570,2160,2160,2160,2160,0
20250108,192500,1623139570,2160,2160,2160,2160,0
20250108,192400,1623139570,2160,2160,2160,2160,0
20250108,192300,1623139570,2160,2160,2160,2160,0
20250108,192200,1623139570,2160,2160,2160,2160,0
20250108,192100,1623139570,2160,2160,2160,2160,0
20250108,192000,1623139570,2160,2160,2160,2160,0
20250108,191900,1623139570,2160,2160,2160,2160,0
20250108,191800,1623139570,2160,2160,2160,2160,0
20250108,191700,1623139570,2160,2160,2160,2160,0
20250108,191600,1623139570,2160,2160,2160,2160,0
20250108,191500,1623139570,2160,2160,2160,2160,0
20250108,191400,1623139570,2160,2160,2160,2160,0
20250108,191300,1623139570,2160,2160,2160,2160,0
20250108,191200,1623139570,2160,2160,2160,2160,0
20250108,191100,1623139570,2160,2160,2160,2160,0
20250108,191000,1623139570,2160,2160,2160,2160,0
20250108,190900,1623139570,2160,2160,2160,2160,0
20250108,190800,1623139570,2160,2160,2160,2160,0
20250108,190700,1623139570,2160,2160,2160,2160,0
20250108,190600,1623139570,2160,2160,2160,2160,0
20250108,190500,1623139570,2160,2160,2160,2160,0
20250108,190400,1623139570,2160,2160,2160,2160,0
20250108,190300,1623139570,2160,2160,2160,2160,0
20250108,190200,1623139570,2160,2160,2160,2160,0
20250108,190100,1623139570,2160,2160,2160,2160,0
20250108,190000,1623139570,2160,2160,2160,2160,0
20250108,185900,1623139570,2160,2160,2160,2160,0
20250108,185800,1623139570,2160,2160,2160,2160,0
20250108,185700,1623139570,2160,2160,2160,2160,12117
20250108,185600,1623139570,2160,2160,2160,2160,0
20250108,185500,1623139570,2160,2160,2160,2160,0
20250108,185400,1623139570,2160,2160,2160,2160,0
20250108,185300,1623139570,2160,2160,2160,2160,0
20250108,185200,1623139570,2160,2160,2160,2160,0
20250108,185100,1623139570,2160,2160,2160,2160,0
20250108,185000,1623139570,2160,2160,2160,2160,0
20250108,184900,1623139570,2160,2160,2160,2160,0
20250108,184800,1623139570,2160,2160,2160,2160,0
20250108,184700,1623139570,2160,2160,2160,2160,0
20250108,184600,1623139570,2160,2160,2160,2160,0
20250108,184500,1623139570,2160,2160,2160,2160,0
20250108,184400,1623139570,2160,2160,2160,2160,0
20250108,184300,1623139570,2160,2160,2160,2160,0
20250108,184200,1623139570,2160,2160,2160,2160,0
20250108,184100,1623139570,2160,2160,2160,2160,0
20250108,184000,1623139570,2160,2160,2160,2160,0
20250108,183900,1623139570,2160,2160,2160,2160,0
20250108,183800,1623139570,2160,2160,2160,2160,0
20250108,183700,1623139570,2160,2160,2160,2160,0
20250108,183600,1623139570,2160,2160,2160,2160,0
20250108,183500,1623139570,2160,2160,2160,2160,0
20250108,183400,1623139570,2160,2160,2160,2160,0
20250108,183300,1623139570,2160,2160,2160,2160,0
20250108,183200,1623139570,2160,2160,2160,2160,0
20250108,183100,1623139570,2160,2160,2160,2160,0
20250108,183000,1623139570,2160,2160,2160,2160,0
20250108,182900,1623139570,2160,2160,2160,2160,0
20250108,182800,1623139570,2160,2160,2160,2160,0
20250108,182700,1623139570,2160,2160,2160,2160,12117
20250108,182600,1623139570,2160,2160,2160,2160,0
20250108,182500,1623139570,2160,2160,2160,2160,0
20250108,182400,1623139570,2160,2160,2160,2160,0
20250108,182300,1623139570,2160,2160,2160,2160,0
20250108,182200,1623139570,2160,2160,2160,2160,0
20250108,182100,1623139570,2160,2160,2160,2160,0
20250108,182000,1623139570,2160,2160,2160,2160,0
20250108,181900,1623139570,2160,2160,2160,2160,0
20250108,181800,1623139570,2160,2160,2160,2160,0
20250108,181700,1623139570,2160,2160,2160,2160,0
20250108,181600,1623139570,2160,2160,2160,2160,0
20250108,181500,1623139570,2160,2160,2160,2160,0
20250108,181400,1623139570,2160,2160,2160,2160,0
20250108,181300,1623139570,2160,2160,2160,2160,0
20250108,181200,1623139570,2160,2160,2160,2160,0
20250108,181100,1623139570,2160,2160,2160,2160,0
20250108,181000,1623139570,2160,2160,2160,2160,0
20250108,180900,1623139570,2160,2160,2160,2160,0
20250108,180800,1623139570,2160,2160,2160,2160,0
20250108,180700,1623139570,2160,2160,2160,2160,0
20250108,180600,1623139570,2160,2160,2160,2160,0
20250108,180500,1623139570,2160,2160,2160,2160,0
20250108,180400,1623139570,2160,2160,2160,2160,0
20250108,180300,1623139570,2160,2160,2160,2160,0
20250108,180200,1623139570,2160,2160,2160,2160,0
20250108,180100,1623139570,2160,2160,2160,2160,0
20250108,180000,1623139570,2160,2160,2160,2160,0
20250108,175900,1623139570,2160,2160,2160,2160,0
20250108,175800,1623139570,2160,2160,2160,2160,0
20250108,175700,1623139570,2160,2160,2160,2160,12117
20250108,175600,1623139570,2160,2160,2160,2160,0
20250108,175500,1623139570,2160,2160,2160,2160,0
20250108,175400,1623139570,2160,2160,2160,2160,0
20250108,175300,1623139570,2160,2160,2160,2160,0
20250108,175200,1623139570,2160,2160,2160,2160,0
20250108,175100,1623139570,2160,2160,2160,2160,0
20250108,175000,1623139570,2160,2160,2160,2160,0
20250108,174900,1623139570,2160,2160,2160,2160,0
20250108,174800,1623139570,2160,2160,2160,2160,0
20250108,174700,1623139570,2160,2160,2160,2160,0
20250108,174600,1623139570,2160,2160,2160,2160,0
20250108,174500,1623139570,2160,2160,2160,2160,0
20250108,174400,1623139570,2160,2160,2160,2160,0
20250108,174300,1623139570,2160,2160,2160,2160,0
20250108,174200,1623139570,2160,2160,2160,2160,0
20250108,174100,1623139570,2160,2160,2160,2160,0
20250108,174000,1623139570,2160,2160,2160,2160,0
20250108,173900,1623139570,2160,2160,2160,2160,0
20250108,173800,1623139570,2160,2160,2160,2160,0
20250108,173700,1623139570,2160,2160,2160,2160,0
20250108,173600,1623139570,2160,2160,2160,2160,0
20250108,173500,1623139570,2160,2160,2160,2160,0
20250108,173400,1623139570,2160,2160,2160,2160,0
20250108,173300,1623139570,2160,2160,2160,2160,0
20250108,173200,1623139570,2160,2160,2160,2160,0
20250108,173100,1623139570,2160,2160,2160,2160,0
20250108,173000,1623139570,2160,2160,2160,2160,0
20250108,172900,1623139570,2160,2160,2160,2160,0
20250108,172800,1623139570,2160,2160,2160,2160,0
20250108,172700,1623139570,2160,2160,2160,2160,12117
20250108,172600,1623139570,2160,2160,2160,2160,0
20250108,172500,1623139570,2160,2160,2160,2160,0
20250108,172400,1623139570,2160,2160,2160,2160,0
20250108,172300,1623139570,2160,2160,2160,2160,0
20250108,172200,1623139570,2160,2160,2160,2160,0
20250108,172100,1623139570,2160,2160,2160,2160,0
20250108,172000,1623139570,2160,2160,2160,2160,0
20250108,171900,1623139570,2160,2160,2160,2160,0
20250108,171800,1623139570,2160,2160,2160,2160,0
20250108,171700,1623139570,2160,2160,2160,2160,0
20250108,171600,1623139570,2160,2160,2160,2160,0
20250108,171500,1623139570,2160,2160,2160,2160,0
20250108,171400,1623139570,2160,2160,2160,2160,0
20250108,171300,1623139570,2160,2160,2160,2160,0
20250108,171200,1623139570,2160,2160,2160,2160,0
20250108,171100,1623139570,2160,2160,2160,2160,0
20250108,171000,1623139570,2160,2160,2160,2160,0
20250108,170900,1623139570,2160,2160,2160,2160,0
20250108,170800,1623139570,2160,2160,2160,2160,0
20250108,170700,1623139570,2160,2160,2160,2160,0
20250108,170600,1623139570,2160,2160,2160,2160,0
20250108,170500,1623139570,2160,2160,2160,2160,0
20250108,170400,1623139570,2160,2160,2160,2160,0
20250108,170300,1623139570,2160,2160,2160,2160,0
20250108,170200,1623139570,2160,2160,2160,2160,0
20250108,170100,1623139570,2160,2160,2160,2160,0
20250108,170000,1623139570,2160,2160,2160,2160,0
20250108,165900,1623139570,2160,2160,2160,2160,0
20250108,165800,1623139570,2160,2160,2160,2160,0
20250108,165700,1623139570,2160,2160,2160,2160,12117
20250108,165600,1623139570,2160,2160,2160,2160,0
20250108,165500,1623139570,2160,2160,2160,2160,0
20250108,165400,1623139570,2160,2160,2160,2160,0
20250108,165300,1623139570,2160,2160,2160,2160,0
20250108,165200,1623139570,2160,2160,2160,2160,0
20250108,165100,1623139570,2160,2160,2160,2160,0
20250108,165000,1623139570,2160,2160,2160,2160,0
20250108,164900,1623139570,2160,2160,2160,2160,0
20250108,164800,1623139570,2160,2160,2160,2160,0
20250108,164700,1623139570,2160,2160,2160,2160,0
20250108,164600,1623139570,2160,2160,2160,2160,0
20250108,164500,1623139570,2160,2160,2160,2160,0
20250108,164400,1623139570,2160,2160,2160,2160,0
20250108,164300,1623139570,2160,2160,2160,2160,0
20250108,164200,1623139570,2160,2160,2160,2160,0
20250108,164100,1623139570,2160,2160,2160,2160,0
20250108,164000,1623139570,2160,2160,2160,2160,0
20250108,163900,1623139570,2160,2160,2160,2160,0
20250108,163800,1623139570,2160,2160,2160,2160,0
20250108,163700,1623139570,2160,2160,2160,2160,0
20250108,163600,1623139570,2160,2160,2160,2160,0
20250108,163500,1623139570,2160,2160,2160,2160,0
20250108,163400,1623139570,2160,2160,2160,2160,0
20250108,163300,1623139570,2160,2160,2160,2160,0
20250108,163200,1623139570,2160,2160,2160,2160,0
20250108,163100,1623139570,2160,2160,2160,2160,0
20250108,163000,1623139570,2160,2160,2160,2160,0
20250108,162900,1623139570,2160,2160,2160,2160,0
20250108,162800,1623139570,2160,2160,2160,2160,0
20250108,162700,1623139570,2160,2160,2160,2160,12117
20250108,162600,1623139570,2160,2160,2160,2160,0
20250108,162500,1623139570,2160,2160,2160,2160,0
20250108,162400,1623139570,2160,2160,2160,2160,0
20250108,162300,1623139570,2160,2160,2160,2160,0
20250108,162200,1623139570,2160,2160,2160,2160,0
20250108,162100,1623139570,2160,2160,2160,2160,0
20250108,162000,1623139570,2160,2160,2160,2160,0
20250108,161900,1623139570,2160,2160,2160,2160,0
20250108,161800,1623139570,2160,2160,2160,2160,0
20250108,161700,1623139570,2160,2160,2160,2160,0
20250108,161600,1623139570,2160,2160,2160,2160,0
20250108,161500,1623139570,2160,2160,2160,2160,0
20250108,161400,1623139570,2160,2160,2160,2160,0
20250108,161300,1623139570,2160,2160,2160,2160,0
20250108,161200,1623139570,2160,2160,2160,2160,0
20250108,161100,1623139570,2160,2160,2160,2160,0
20250108,161000,1623139570,2160,2160,2160,2160,0
20250108,160900,1623139570,2160,2160,2160,2160,0
20250108,160800,1623139570,2160,2160,2160,2160,0
20250108,160700,1623139570,2160,2160,2160,2160,0
20250108,160600,1623139570,2160,2160,2160,2160,0
20250108,160500,1623139570,2160,2160,2160,2160,0
20250108,160400,1623139570,2160,2160,2160,2160,0
20250108,160300,1623139570,2160,2160,2160,2160,0
20250108,160200,1623139570,2160,2160,2160,2160,0
20250108,160100,1623139570,2160,2160,2160,2160,0
20250108,160000,1623139570,2160,2160,2160,2160,0
20250108,155900,1623139570,2160,2160,2160,2160,0
20250108,155800,1623139570,2160,2160,2160,2160,0
20250108,155700,1623139570,2160,2160,2160,2160,12117
20250108,155600,1623139570,2160,2160,2160,2160,0
20250108,155500,1623139570,2160,2160,2160,2160,0
20250108,155400,1623139570,2160,2160,2160,2160,0
20250108,155300,1623139570,2160,2160,2160,2160,0
20250108,155200,1623139570,2160,2160,2160,2160,0
20250108,155100,1623139570,2160,2160,2160,2160,0
20250108,155000,1623139570,2160,2160,2160,2160,0
20250108,154900,1623139570,2160,2160,2160,2160,0
20250108,154800,1623139570,2160,2160,2160,2160,0
20250108,154700,1623139570,2160,2160,2160,2160,0
20250108,154600,1623139570,2160,2160,2160,2160,0
20250108,154500,1623139570,2160,2160,2160,2160,0
20250108,154400,1623139570,2160,2160,2160,2160,0
20250108,154300,1623139570,2160,2160,2160,2160,0
20250108,154200,1623139570,2160,2160,2160,2160,0
20250108,154100,1623139570,2160,2160,2160,2160,0
20250108,154000,1623139570,2160,2160,2160,2160,0
20250108,153900,1623139570,2160,2160,2160,2160,0
20250108,153800,1623139570,2160,2160,2160,2160,0
20250108,153700,1623139570,2160,2160,2160,2160,0
20250108,153600,1623139570,2160,2160,2160,2160,0
20250108,153500,1623139570,2160,2160,2160,2160,0
20250108,153400,1623139570,2160,2160,2160,2160,0
20250108,153300,1623139570,2160,2160,2160,2160,0
20250108,153200,1623139570,2160,2160,2160,2160,0
20250108,153100,1623139570,2160,2160,2160,2160,0
20250108,153000,1623139570,2160,2160,2160,2160,12117
20250108,152900,1596966850,2165,2165,2165,2165,0
20250108,152800,1596966850,2165,2165,2165,2165,0
20250108,152700,1596966850,2165,2165,2165,2165,0
20250108,152600,1596966850,2165,2165,2165,2165,0
20250108,152500,1596966850,2165,2165,2165,2165,0
20250108,152400,1596966850,2165,2165,2165,2165,0
20250108,152300,1596966850,2165,2165,2165,2165,0
20250108,152200,1596966850,2165,2165,2165,2165,0
20250108,152100,1596966850,2165,2165,2165,2165,0
20250108,152000,1596966850,2165,2165,2165,2165,0
20250108,151900,1596966850,2165,2165,2165,2160,1552
20250108,151800,1593610805,2165,2160,2165,2155,19262
20250108,151700,1552004615,2165,2160,2165,2160,9155
20250108,151600,1532229500,2160,2160,2160,2160,407
20250108,151500,1531350380,2160,2155,2160,2155,1242
20250108,151400,1528673865,2155,2150,2155,2150,3199
20250108,151300,1521796005,2150,2150,2155,2150,28132
20250108,151200,1461281735,2150,2155,2160,2150,8633
20250108,151100,1442719220,2155,2155,2160,2150,16806
20250108,151000,1406530070,2155,2160,2160,2155,15196
20250108,150900,1373747660,2165,2160,2165,2160,410
20250108,150800,1372862010,2160,2155,2165,2155,242
20250108,150700,1372339265,2160,2160,2160,2160,3725
20250108,150600,1364293265,2160,2165,2165,2160,5522
20250108,150500,1352343135,2165,2160,2165,2160,1460
20250108,150400,1349183720,2160,2165,2165,2160,1110
20250108,150300,1346781120,2165,2160,2165,2160,170
20250108,150200,1346413665,2160,2155,2160,2155,12
20250108,150100,1346387800,2160,2170,2170,2160,1285
20250108,150000,1343612095,2170,2155,2170,2155,5608
20250108,145900,1331503575,2160,2160,2160,2160,184
20250108,145800,1331106135,2155,2160,2160,2155,4129
20250108,145700,1322187710,2170,2160,2170,2160,3810
20250108,145600,1313958095,2155,2155,2155,2150,794
20250108,145500,1312247745,2150,2155,2155,2150,3484
20250108,145400,1304739750,2160,2160,2160,2160,4245
20250108,145300,1295570550,2170,2170,2170,2170,1
20250108,145200,1295568380,2160,2165,2165,2160,629
20250108,145100,1294208650,2165,2165,2165,2165,125
20250108,145000,1293938025,2165,2165,2165,2165,0
20250108,144900,1293938025,2165,2165,2165,2165,12
20250108,144800,1293912045,2170,2170,2170,2170,0
20250108,144700,1293912045,2170,2165,2170,2165,1489
20250108,144600,1290686680,2165,2165,2165,2165,226
20250108,144500,1290197390,2165,2165,2165,2165,0
20250108,144400,1290197390,2165,2165,2165,2165,103
20250108,144300,1289974395,2165,2165,2165,2165,101
20250108,144200,1289755730,2170,2165,2170,2165,3580
20250108,144100,1282003630,2165,2165,2165,2165,100
20250108,144000,1281787130,2165,2165,2165,2165,1
20250108,143900,1281784965,2160,2165,2165,2160,296
20250108,143800,1281144130,2165,2165,2165,2165,0
20250108,143700,1281144130,2165,2165,2165,2165,5
20250108,143600,1281133305,2165,2160,2165,2160,59
20250108,143500,1281005860,2165,2165,2165,2165,0
20250108,143400,1281005860,2165,2165,2165,2165,1
20250108,143300,1281003695,2155,2155,2155,2155,583
20250108,143200,1279747330,2160,2160,2160,2155,507
20250108,143100,1278654710,2165,2165,2165,2165,50
20250108,143000,1278546460,2155,2165,2165,2155,2875
20250108,142900,1272337675,2165,2165,2165,2165,244
20250108,142800,1271809415,2165,2160,2165,2160,345
20250108,142700,1271062940,2165,2165,2165,2165,6
20250108,142600,1271049950,2165,2175,2175,2165,4408
20250108,142500,1261505800,2165,2170,2170,2165,291
20250108,142400,1260875780,2175,2165,2175,2165,451
20250108,142300,1259899355,2170,2170,2170,2170,1
20250108,142200,1259897185,2170,2170,2170,2170,176
20250108,142100,1259515265,2170,2170,2170,2170,488
20250108,142000,1258456305,2170,2170,2170,2170,0
20250108,141900,1258456305,2170,2170,2170,2170,5
20250108,141800,1258445455,2180,2175,2180,2175,461
20250108,141700,1257441350,2175,2170,2175,2170,248
20250108,141600,1256901965,2170,2170,2170,2170,7
20250108,141500,1256886775,2170,2170,2170,2170,0
20250108,141400,1256886775,2170,2170,2170,2170,1400
20250108,141300,1253848775,2170,2175,2175,2170,102
20250108,141200,1253627285,2170,2170,2170,2170,2
20250108,141100,1253622945,2165,2170,2170,2165,1945
20250108,141000,1249406800,2170,2170,2170,2170,114
20250108,140900,1249159420,2170,2170,2170,2170,924
20250108,140800,1247154340,2170,2170,2170,2170,0
20250108,140700,1247154340,2170,2170,2170,2170,0
20250108,140600,1247154340,2170,2180,2180,2170,584
20250108,140500,1245884250,2180,2165,2180,2165,1323
20250108,140400,1243013865,2165,2175,2175,2165,7845
20250108,140300,1226011570,2175,2170,2175,2170,11
20250108,140200,1225987650,2170,2170,2170,2170,101
20250108,140100,1225768480,2170,2175,2175,2170,3419
20250108,140000,1218337155,2180,2180,2185,2180,840
20250108,135900,1216505930,2185,2175,2185,2175,5629
20250108,135800,1204254920,2175,2175,2180,2175,2148
20250108,135700,1199582725,2175,2170,2175,2170,333
20250108,135600,1198860110,2170,2180,2185,2170,5783
20250108,135500,1186294010,2180,2175,2180,2170,2938
20250108,135400,1179915970,2170,2165,2170,2165,2435
20250108,135300,1174636550,2165,2165,2165,2165,1
20250108,135200,1174634385,2165,2165,2165,2165,0
20250108,135100,1174634385,2165,2165,2165,2165,1
20250108,135000,1174632220,2165,2165,2165,2165,12
20250108,134900,1174606240,2160,2160,2160,2155,2429
20250108,134800,1169359960,2155,2160,2160,2155,1568
20250108,134700,1165980910,2155,2155,2155,2155,203
20250108,134600,1165543445,2150,2155,2155,2150,73
20250108,134500,1165386485,2150,2150,2150,2150,13
20250108,134400,1165358535,2150,2150,2150,2150,0
20250108,134300,1165358535,2150,2155,2160,2150,243
20250108,134200,1164834680,2155,2155,2155,2155,1
20250108,134100,1164832525,2160,2160,2160,2155,6
20250108,134000,1164819585,2145,2145,2145,2145,0
20250108,133900,1164819585,2145,2145,2145,2145,0
20250108,133800,1164819585,2145,2145,2145,2145,0
20250108,133700,1164819585,2145,2145,2145,2145,0
20250108,133600,1164819585,2145,2145,2145,2145,84
20250108,133500,1164639405,2150,2150,2150,2150,1200
20250108,133400,1162059405,2150,2150,2150,2150,903
20250108,133300,1160117955,2150,2150,2150,2150,557
20250108,133200,1158920405,2150,2155,2155,2150,2712
20250108,133100,1153087545,2155,2155,2155,2155,812
20250108,133000,1151337685,2155,2155,2155,2155,51
20250108,132900,1151227780,2155,2150,2155,2150,27
20250108,132800,1151169670,2155,2155,2155,2155,1747
20250108,132700,1147404885,2160,2155,2160,2155,404
20250108,132600,1146533760,2155,2155,2155,2155,0
20250108,132500,1146533760,2155,2155,2155,2155,1785
20250108,132400,1142687085,2155,2155,2155,2155,0
20250108,132300,1142687085,2155,2155,2155,2155,429
20250108,132200,1141762590,2155,2155,2155,2155,300
20250108,132100,1141116090,2155,2155,2155,2155,13
20250108,132000,1141088075,2155,2155,2155,2155,1376
20250108,131900,1138122795,2155,2155,2155,2155,1197
20250108,131800,1135543260,2155,2160,2160,2155,4448
20250108,131700,1125956465,2160,2160,2160,2160,4
20250108,131600,1125947825,2160,2160,2160,2160,454
20250108,131500,1124967185,2160,2160,2160,2155,1852
20250108,131400,1120971405,2160,2165,2165,2160,827
20250108,131300,1119185035,2165,2165,2165,2165,368
20250108,131200,1118388315,2160,2160,2160,2160,0
20250108,131100,1118388315,2160,2160,2160,2160,3
20250108,131000,1118381835,2160,2160,2160,2160,0
20250108,130900,1118381835,2160,2160,2160,2160,0
20250108,130800,1118381835,2160,2160,2160,2160,489
20250108,130700,1117325595,2160,2160,2160,2160,89
20250108,130600,1117133355,2165,2160,2165,2160,989
20250108,130500,1114994255,2160,2160,2160,2160,184
20250108,130400,1114596815,2160,2160,2160,2160,790
20250108,130300,1112890415,2160,2160,2160,2160,2
20250108,130200,1112886095,2150,2150,2150,2150,0
20250108,130100,1112886095,2150,2150,2150,2150,687
20250108,130000,1111409045,2150,2150,2150,2150,596
20250108,125900,1110127645,2150,2150,2150,2150,2
20250108,125800,1110123345,2150,2150,2150,2150,1000
20250108,125700,1107973345,2150,2150,2150,2145,8921
20250108,125600,1088823275,2150,2160,2160,2150,64
20250108,125500,1088685625,2165,2150,2165,2150,6294
20250108,125400,1075131700,2145,2150,2150,2145,231
20250108,125300,1074635070,2150,2145,2150,2145,2045
20250108,125200,1070248320,2150,2150,2150,2150,93
20250108,125100,1070048370,2150,2150,2150,2150,0
20250108,125000,1070048370,2150,2150,2150,2150,71
20250108,124900,1069895720,2150,2150,2150,2150,0
20250108,124800,1069895720,2150,2145,2150,2145,404
20250108,124700,1069027130,2145,2145,2145,2145,0
20250108,124600,1069027130,2145,2145,2145,2145,1
20250108,124500,1069024985,2145,2145,2145,2145,331
20250108,124400,1068314990,2145,2145,2145,2145,1291
20250108,124300,1065545795,2150,2150,2150,2150,4
20250108,124200,1065537195,2145,2145,2145,2145,12505
20250108,124100,1038713970,2145,2145,2145,2145,10
20250108,124000,1038692520,2145,2150,2150,2145,213
20250108,123900,1038234645,2145,2145,2145,2145,0
20250108,123800,1038234645,2145,2145,2145,2145,50
20250108,123700,1038127395,2145,2145,2145,2145,16520
20250108,123600,1002691995,2140,2135,2140,2135,1543
20250108,123500,999390080,2140,2140,2140,2140,6
20250108,123400,999377240,2140,2135,2140,2135,655
20250108,123300,997978060,2135,2135,2140,2135,8
20250108,123200,997960950,2140,2135,2140,2135,55
20250108,123100,997843380,2140,2140,2140,2135,1310
20250108,123000,995040480,2140,2140,2145,2135,577
20250108,122900,993806725,2140,2145,2145,2140,13519
20250108,122800,964847370,2145,2145,2155,2145,2104
20250108,122700,960334015,2150,2155,2155,2150,3010
20250108,122600,953862465,2150,2150,2150,2150,412
20250108,122500,952976665,2150,2150,2150,2150,1
20250108,122400,952974515,2150,2150,2150,2150,1140
20250108,122300,950523515,2150,2150,2150,2150,400
20250108,122200,949663515,2150,2150,2150,2150,5
20250108,122100,949652765,2150,2150,2150,2150,12
20250108,122000,949626965,2155,2155,2155,2155,0
20250108,121900,949626965,2155,2150,2155,2150,325
20250108,121800,948928205,2145,2150,2150,2145,613
20250108,121700,947613215,2150,2150,2155,2150,240
20250108,121600,947097210,2150,2150,2150,2150,0
20250108,121500,947097210,2150,2150,2150,2150,2
20250108,121400,947092910,2150,2155,2155,2150,977
20250108,121300,944992345,2155,2155,2155,2155,1
20250108,121200,944990190,2155,2150,2155,2150,1665
20250108,121100,941410435,2165,2155,2165,2155,566
20250108,121000,940190605,2155,2155,2155,2150,1539
20250108,120900,936874450,2150,2155,2155,2150,741
20250108,120800,935278695,2155,2155,2155,2155,1
20250108,120700,935276540,2150,2150,2150,2150,495
20250108,120600,934212290,2150,2150,2150,2150,1450
20250108,120500,931094790,2150,2155,2155,2150,927
20250108,120400,929099240,2155,2150,2155,2150,267
20250108,120300,928524855,2150,2155,2155,2150,1022
20250108,120200,926327050,2155,2155,2155,2155,50
20250108,120100,926219300,2155,2155,2155,2155,5
20250108,120000,926208525,2155,2150,2155,2150,2
20250108,115900,926204220,2150,2150,2155,2145,5828
20250108,115800,913679060,2155,2155,2155,2150,6731
20250108,115700,899198555,2165,2155,2165,2155,2152
20250108,115600,894560475,2165,2165,2165,2165,5
20250108,115500,894549650,2165,2165,2165,2165,305
20250108,115400,893889325,2165,2165,2165,2160,925
20250108,115300,891890760,2165,2160,2165,2155,2554
20250108,115200,886375790,2165,2165,2165,2165,10
20250108,115100,886354140,2165,2165,2165,2165,444
20250108,115000,885392880,2165,2165,2165,2165,2
20250108,114900,885388550,2165,2165,2165,2165,13
20250108,114800,885360405,2165,2165,2165,2165,50
20250108,114700,885252155,2165,2160,2165,2160,1068
20250108,114600,882945270,2165,2160,2165,2160,168
20250108,114500,882582385,2155,2155,2155,2155,1115
20250108,114400,880179560,2155,2160,2160,2155,827
20250108,114300,878393250,2160,2160,2160,2160,4312
20250108,114200,869079330,2160,2165,2165,2160,170
20250108,114100,868711795,2165,2170,2170,2165,320
20250108,114000,868018895,2170,2170,2170,2170,80
20250108,113900,867845295,2165,2170,2170,2165,3723
20250108,113800,859782500,2170,2170,2180,2170,969
20250108,113700,857679760,2170,2170,2170,2170,871
20250108,113600,855789690,2175,2175,2175,2175,562
20250108,113500,854567340,2180,2180,2180,2180,200
20250108,113400,854131340,2175,2175,2175,2175,500
20250108,113300,853043840,2180,2180,2180,2180,80
20250108,113200,852869440,2180,2180,2180,2180,8
20250108,113100,852852000,2180,2180,2180,2180,51
20250108,113000,852740820,2175,2175,2175,2175,147
20250108,112900,852421095,2175,2175,2175,2175,175
20250108,112800,852040470,2175,2175,2175,2175,102
20250108,112700,851818620,2175,2175,2175,2175,2298
20250108,112600,846820470,2175,2175,2175,2170,849
20250108,112500,844977125,2175,2175,2175,2175,210
20250108,112400,844520375,2175,2170,2175,2170,2044
20250108,112300,840084850,2180,2175,2180,2170,1387
20250108,112200,837069295,2180,2175,2180,2175,384
20250108,112100,836234080,2175,2175,2175,2175,1053
20250108,112000,833943805,2180,2170,2180,2170,202
20250108,111900,833504455,2180,2175,2180,2170,2344
20250108,111800,828413480,2180,2180,2180,2175,302
20250108,111700,827756620,2180,2175,2180,2175,4
20250108,111600,827747915,2180,2180,2180,2180,270
20250108,111500,827159315,2180,2180,2180,2180,200
20250108,111400,826723315,2180,2180,2180,2180,0
20250108,111300,826723315,2180,2170,2180,2165,5677
20250108,111200,814416255,2170,2170,2170,2170,15
20250108,111100,814383705,2180,2180,2180,2180,5
20250108,111000,814372805,2180,2180,2180,2180,0
20250108,110900,814372805,2180,2175,2180,2165,8595
20250108,110800,795712675,2185,2180,2185,2175,1914
20250108,110700,791548980,2180,2175,2180,2175,111
20250108,110600,791307500,2180,2180,2185,2180,241
20250108,110500,790782115,2180,2185,2185,2180,686
20250108,110400,789286565,2185,2185,2185,2185,0
20250108,110300,789286565,2185,2175,2185,2175,2409
20250108,110200,784046980,2175,2175,2175,2175,18
20250108,110100,784007830,2175,2175,2175,2175,1119
20250108,110000,781574005,2175,2175,2175,2170,984
20250108,105900,779433950,2175,2175,2175,2175,1
20250108,105800,779431775,2175,2175,2175,2175,45
20250108,105700,779333900,2185,2185,2185,2185,0
20250108,105600,779333900,2185,2175,2185,2175,75
20250108,105500,779170185,2165,2180,2180,2165,9583
20250108,105400,758380710,2180,2180,2180,2180,10
20250108,105300,758358910,2190,2190,2190,2190,10
20250108,105200,758337010,2190,2190,2190,2190,201
20250108,105100,757896820,2180,2185,2185,2180,103
20250108,105000,757672265,2190,2190,2190,2190,66
20250108,104900,757527725,2190,2185,2190,2180,562
20250108,104800,756300155,2190,2190,2190,2180,4002
20250108,104700,747556490,2190,2190,2190,2190,1566
20250108,104600,744126950,2190,2195,2200,2190,3934
20250108,104500,735511320,2195,2200,2200,2195,203
20250108,104400,735064735,2200,2195,2200,2195,548
20250108,104300,733861655,2200,2200,2200,2200,16
20250108,104200,733826455,2195,2205,2205,2195,5117
20250108,104100,722575460,2200,2195,2200,2190,2422
20250108,104000,717261665,2200,2190,2200,2190,3937
20250108,103900,708606730,2190,2200,2200,2190,1550
20250108,103800,705202980,2195,2205,2205,2195,8140
20250108,103700,687332190,2205,2195,2205,2195,6249
20250108,103600,673574480,2190,2190,2190,2190,5199
20250108,103500,662188670,2190,2195,2195,2190,2441
20250108,103400,656842805,2195,2185,2195,2185,1627
20250108,103300,653277100,2185,2180,2185,2180,650
20250108,103200,651857550,2190,2185,2190,2185,4
20250108,103100,651848795,2180,2180,2180,2180,276
20250108,103000,651247115,2180,2185,2190,2180,10292
20250108,102900,628755255,2185,2180,2185,2180,3300
20250108,102800,621551610,2180,2175,2180,2175,2421
20250108,102700,616275685,2170,2170,2170,2170,0
20250108,102600,616275685,2170,2170,2170,2170,775
20250108,102500,614593935,2165,2165,2165,2165,0
20250108,102400,614593935,2165,2175,2175,2165,99
20250108,102300,614378700,2175,2170,2175,2165,2886
20250108,102200,608122815,2180,2175,2180,2170,4731
20250108,102100,597829440,2170,2170,2170,2170,607
20250108,102000,596512250,2170,2170,2170,2170,811
20250108,101900,594752380,2170,2170,2170,2170,939
20250108,101800,592714750,2170,2170,2170,2170,126
20250108,101700,592441330,2165,2170,2170,2165,320
20250108,101600,591748430,2170,2170,2170,2170,29
20250108,101500,591685500,2170,2170,2170,2170,912
20250108,101400,589706460,2170,2170,2170,2170,493
20250108,101300,588636650,2170,2175,2175,2170,503
20250108,101200,587545125,2175,2180,2180,2170,3035
20250108,101100,580947095,2180,2180,2180,2175,14
20250108,101000,580916590,2180,2175,2180,2175,400
20250108,100900,580046340,2170,2170,2170,2170,134
20250108,100800,579755560,2165,2170,2170,2165,480
20250108,100700,578716335,2170,2170,2170,2170,73
20250108,100600,578557925,2175,2175,2175,2175,1015
20250108,100500,576350300,2170,2170,2175,2170,1505
20250108,100400,573077570,2170,2155,2170,2155,4102
20250108,100300,564198765,2155,2155,2155,2155,312
20250108,100200,563526405,2155,2155,2155,2150,1062
20250108,100100,561242795,2155,2155,2155,2155,20
20250108,100000,561199695,2155,2155,2155,2150,2275
20250108,095900,556299105,2150,2150,2150,2150,39
20250108,095800,556215255,2150,2150,2150,2150,8
20250108,095700,556198055,2150,2150,2150,2150,1502
20250108,095600,552968755,2150,2155,2155,2150,9539
20250108,095500,532459155,2155,2155,2155,2155,60
20250108,095400,532329855,2155,2155,2155,2155,4070
20250108,095300,523559005,2160,2160,2160,2160,202
20250108,095200,523122685,2155,2155,2155,2155,0
20250108,095100,523122685,2155,2160,2160,2155,2815
20250108,095000,517044285,2160,2155,2160,2155,797
20250108,094900,515325275,2165,2155,2165,2150,307
20250108,094800,514662865,2155,2155,2155,2150,1585
20250108,094700,511249290,2155,2155,2155,2155,1035
20250108,094600,509018865,2155,2155,2155,2155,0
20250108,094500,509018865,2155,2150,2155,2150,556
20250108,094400,507822975,2155,2160,2160,2150,7477
20250108,094300,491742225,2165,2160,2165,2155,3207
20250108,094200,484815080,2160,2160,2160,2155,704
20250108,094100,483297160,2160,2155,2160,2150,1277
20250108,094000,480541885,2160,2150,2160,2150,1387
20250108,093900,477555785,2150,2150,2155,2150,18010
20250108,093800,438831410,2155,2160,2160,2155,20931
20250108,093700,393685280,2165,2165,2165,2160,2181
20250108,093600,388966845,2165,2165,2165,2160,1495
20250108,093500,385735915,2165,2165,2165,2165,643
20250108,093400,384343820,2165,2160,2165,2160,322
20250108,093300,383646840,2165,2170,2170,2160,2280
20250108,093200,378713025,2170,2165,2170,2165,252
20250108,093100,378167440,2165,2165,2165,2165,1
20250108,093000,378165275,2170,2170,2170,2170,43
20250108,092900,378071965,2160,2160,2165,2160,2128
20250108,092800,373473635,2165,2165,2165,2160,2840
20250108,092700,367337380,2160,2160,2160,2155,4679
20250108,092600,357238475,2160,2160,2160,2160,3182
20250108,092500,350365355,2160,2160,2160,2160,200
20250108,092400,349933355,2160,2160,2160,2160,4346
20250108,092300,340545995,2160,2160,2160,2160,4833
20250108,092200,330106715,2160,2160,2160,2160,1702
20250108,092100,326430395,2160,2160,2170,2160,12419
20250108,092000,299602285,2160,2175,2175,2160,3598
20250108,091900,291799785,2175,2175,2180,2170,1153
20250108,091800,289292465,2170,2170,2170,2170,0
20250108,091700,289292465,2170,2170,2175,2170,855
20250108,091600,287436565,2165,2185,2185,2165,776
20250108,091500,285747055,2175,2165,2175,2160,635
20250108,091400,284370120,2160,2170,2180,2160,11071
20250108,091300,260378595,2170,2175,2190,2170,11326
20250108,091200,235743455,2175,2190,2190,2170,11616
20250108,091100,210475985,2175,2180,2195,2175,2371
20250108,091000,205311480,2190,2175,2195,2175,2687
20250108,090900,199438515,2175,2175,2175,2175,598
20250108,090800,198137865,2180,2170,2180,2170,2042
20250108,090700,193696415,2165,2165,2175,2165,14519
20250108,090600,162259485,2170,2180,2180,2165,12155
20250108,090500,135900925,2180,2165,2180,2150,14504
20250108,090400,104437685,2150,2160,2170,2150,6696
20250108,090300,89998145,2160,2150,2170,2150,2979
20250108,090200,83560125,2160,2150,2160,2135,9148
20250108,090100,63928855,2150,2140,2155,2130,7982
20250108,090000,46831565,2160,2145,2175,2140,21578