stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,193100,3926530330,5650,5650,5650,5650,9496
20250109,193000,3926530330,5650,5650,5650,5650,0
20250109,192900,3926530330,5650,5650,5650,5650,0
20250109,192800,3926530330,5650,5650,5650,5650,0
20250109,192700,3926530330,5650,5650,5650,5650,0
20250109,192600,3926530330,5650,5650,5650,5650,0
20250109,192500,3926530330,5650,5650,5650,5650,0
20250109,192400,3926530330,5650,5650,5650,5650,0
20250109,192300,3926530330,5650,5650,5650,5650,0
20250109,192200,3926530330,5650,5650,5650,5650,0
20250109,192100,3926530330,5650,5650,5650,5650,0
20250109,192000,3926530330,5650,5650,5650,5650,0
20250109,191900,3926530330,5650,5650,5650,5650,0
20250109,191800,3926530330,5650,5650,5650,5650,0
20250109,191700,3926530330,5650,5650,5650,5650,0
20250109,191600,3926530330,5650,5650,5650,5650,0
20250109,191500,3926530330,5650,5650,5650,5650,0
20250109,191400,3926530330,5650,5650,5650,5650,0
20250109,191300,3926530330,5650,5650,5650,5650,0
20250109,191200,3926530330,5650,5650,5650,5650,0
20250109,191100,3926530330,5650,5650,5650,5650,0
20250109,191000,3926530330,5650,5650,5650,5650,0
20250109,190900,3926530330,5650,5650,5650,5650,0
20250109,190800,3926530330,5650,5650,5650,5650,0
20250109,190700,3926530330,5650,5650,5650,5650,0
20250109,190600,3926530330,5650,5650,5650,5650,0
20250109,190500,3926530330,5650,5650,5650,5650,0
20250109,190400,3926530330,5650,5650,5650,5650,0
20250109,190300,3926530330,5650,5650,5650,5650,0
20250109,190200,3926530330,5650,5650,5650,5650,0
20250109,190100,3926530330,5650,5650,5650,5650,9496
20250109,190000,3926530330,5650,5650,5650,5650,0
20250109,185900,3926530330,5650,5650,5650,5650,0
20250109,185800,3926530330,5650,5650,5650,5650,0
20250109,185700,3926530330,5650,5650,5650,5650,0
20250109,185600,3926530330,5650,5650,5650,5650,0
20250109,185500,3926530330,5650,5650,5650,5650,0
20250109,185400,3926530330,5650,5650,5650,5650,0
20250109,185300,3926530330,5650,5650,5650,5650,0
20250109,185200,3926530330,5650,5650,5650,5650,0
20250109,185100,3926530330,5650,5650,5650,5650,0
20250109,185000,3926530330,5650,5650,5650,5650,0
20250109,184900,3926530330,5650,5650,5650,5650,0
20250109,184800,3926530330,5650,5650,5650,5650,0
20250109,184700,3926530330,5650,5650,5650,5650,0
20250109,184600,3926530330,5650,5650,5650,5650,0
20250109,184500,3926530330,5650,5650,5650,5650,0
20250109,184400,3926530330,5650,5650,5650,5650,0
20250109,184300,3926530330,5650,5650,5650,5650,0
20250109,184200,3926530330,5650,5650,5650,5650,0
20250109,184100,3926530330,5650,5650,5650,5650,0
20250109,184000,3926530330,5650,5650,5650,5650,0
20250109,183900,3926530330,5650,5650,5650,5650,0
20250109,183800,3926530330,5650,5650,5650,5650,0
20250109,183700,3926530330,5650,5650,5650,5650,0
20250109,183600,3926530330,5650,5650,5650,5650,0
20250109,183500,3926530330,5650,5650,5650,5650,0
20250109,183400,3926530330,5650,5650,5650,5650,0
20250109,183300,3926530330,5650,5650,5650,5650,0
20250109,183200,3926530330,5650,5650,5650,5650,0
20250109,183100,3926530330,5650,5650,5650,5650,9496
20250109,183000,3926530330,5650,5650,5650,5650,0
20250109,182900,3926530330,5650,5650,5650,5650,0
20250109,182800,3926530330,5650,5650,5650,5650,0
20250109,182700,3926530330,5650,5650,5650,5650,0
20250109,182600,3926530330,5650,5650,5650,5650,0
20250109,182500,3926530330,5650,5650,5650,5650,0
20250109,182400,3926530330,5650,5650,5650,5650,0
20250109,182300,3926530330,5650,5650,5650,5650,0
20250109,182200,3926530330,5650,5650,5650,5650,0
20250109,182100,3926530330,5650,5650,5650,5650,0
20250109,182000,3926530330,5650,5650,5650,5650,0
20250109,181900,3926530330,5650,5650,5650,5650,0
20250109,181800,3926530330,5650,5650,5650,5650,0
20250109,181700,3926530330,5650,5650,5650,5650,0
20250109,181600,3926530330,5650,5650,5650,5650,0
20250109,181500,3926530330,5650,5650,5650,5650,0
20250109,181400,3926530330,5650,5650,5650,5650,0
20250109,181300,3926530330,5650,5650,5650,5650,0
20250109,181200,3926530330,5650,5650,5650,5650,0
20250109,181100,3926530330,5650,5650,5650,5650,0
20250109,181000,3926530330,5650,5650,5650,5650,0
20250109,180900,3926530330,5650,5650,5650,5650,0
20250109,180800,3926530330,5650,5650,5650,5650,0
20250109,180700,3926530330,5650,5650,5650,5650,0
20250109,180600,3926530330,5650,5650,5650,5650,0
20250109,180500,3926530330,5650,5650,5650,5650,0
20250109,180400,3926530330,5650,5650,5650,5650,0
20250109,180300,3926530330,5650,5650,5650,5650,0
20250109,180200,3926530330,5650,5650,5650,5650,0
20250109,180100,3926530330,5650,5650,5650,5650,9496
20250109,180000,3926530330,5650,5650,5650,5650,0
20250109,175900,3926530330,5650,5650,5650,5650,0
20250109,175800,3926530330,5650,5650,5650,5650,0
20250109,175700,3926530330,5650,5650,5650,5650,0
20250109,175600,3926530330,5650,5650,5650,5650,0
20250109,175500,3926530330,5650,5650,5650,5650,0
20250109,175400,3926530330,5650,5650,5650,5650,0
20250109,175300,3926530330,5650,5650,5650,5650,0
20250109,175200,3926530330,5650,5650,5650,5650,0
20250109,175100,3926530330,5650,5650,5650,5650,0
20250109,175000,3926530330,5650,5650,5650,5650,0
20250109,174900,3926530330,5650,5650,5650,5650,0
20250109,174800,3926530330,5650,5650,5650,5650,0
20250109,174700,3926530330,5650,5650,5650,5650,0
20250109,174600,3926530330,5650,5650,5650,5650,0
20250109,174500,3926530330,5650,5650,5650,5650,0
20250109,174400,3926530330,5650,5650,5650,5650,0
20250109,174300,3926530330,5650,5650,5650,5650,0
20250109,174200,3926530330,5650,5650,5650,5650,0
20250109,174100,3926530330,5650,5650,5650,5650,0
20250109,174000,3926530330,5650,5650,5650,5650,0
20250109,173900,3926530330,5650,5650,5650,5650,0
20250109,173800,3926530330,5650,5650,5650,5650,0
20250109,173700,3926530330,5650,5650,5650,5650,0
20250109,173600,3926530330,5650,5650,5650,5650,0
20250109,173500,3926530330,5650,5650,5650,5650,0
20250109,173400,3926530330,5650,5650,5650,5650,0
20250109,173300,3926530330,5650,5650,5650,5650,0
20250109,173200,3926530330,5650,5650,5650,5650,0
20250109,173100,3926530330,5650,5650,5650,5650,9496
20250109,173000,3926530330,5650,5650,5650,5650,0
20250109,172900,3926530330,5650,5650,5650,5650,0
20250109,172800,3926530330,5650,5650,5650,5650,0
20250109,172700,3926530330,5650,5650,5650,5650,0
20250109,172600,3926530330,5650,5650,5650,5650,0
20250109,172500,3926530330,5650,5650,5650,5650,0
20250109,172400,3926530330,5650,5650,5650,5650,0
20250109,172300,3926530330,5650,5650,5650,5650,0
20250109,172200,3926530330,5650,5650,5650,5650,0
20250109,172100,3926530330,5650,5650,5650,5650,0
20250109,172000,3926530330,5650,5650,5650,5650,0
20250109,171900,3926530330,5650,5650,5650,5650,0
20250109,171800,3926530330,5650,5650,5650,5650,0
20250109,171700,3926530330,5650,5650,5650,5650,0
20250109,171600,3926530330,5650,5650,5650,5650,0
20250109,171500,3926530330,5650,5650,5650,5650,0
20250109,171400,3926530330,5650,5650,5650,5650,0
20250109,171300,3926530330,5650,5650,5650,5650,0
20250109,171200,3926530330,5650,5650,5650,5650,0
20250109,171100,3926530330,5650,5650,5650,5650,0
20250109,171000,3926530330,5650,5650,5650,5650,0
20250109,170900,3926530330,5650,5650,5650,5650,0
20250109,170800,3926530330,5650,5650,5650,5650,0
20250109,170700,3926530330,5650,5650,5650,5650,0
20250109,170600,3926530330,5650,5650,5650,5650,0
20250109,170500,3926530330,5650,5650,5650,5650,0
20250109,170400,3926530330,5650,5650,5650,5650,0
20250109,170300,3926530330,5650,5650,5650,5650,0
20250109,170200,3926530330,5650,5650,5650,5650,0
20250109,170100,3926530330,5650,5650,5650,5650,9496
20250109,170000,3926530330,5650,5650,5650,5650,0
20250109,165900,3926530330,5650,5650,5650,5650,0
20250109,165800,3926530330,5650,5650,5650,5650,0
20250109,165700,3926530330,5650,5650,5650,5650,0
20250109,165600,3926530330,5650,5650,5650,5650,0
20250109,165500,3926530330,5650,5650,5650,5650,0
20250109,165400,3926530330,5650,5650,5650,5650,0
20250109,165300,3926530330,5650,5650,5650,5650,0
20250109,165200,3926530330,5650,5650,5650,5650,0
20250109,165100,3926530330,5650,5650,5650,5650,0
20250109,165000,3926530330,5650,5650,5650,5650,0
20250109,164900,3926530330,5650,5650,5650,5650,0
20250109,164800,3926530330,5650,5650,5650,5650,0
20250109,164700,3926530330,5650,5650,5650,5650,0
20250109,164600,3926530330,5650,5650,5650,5650,0
20250109,164500,3926530330,5650,5650,5650,5650,0
20250109,164400,3926530330,5650,5650,5650,5650,0
20250109,164300,3926530330,5650,5650,5650,5650,0
20250109,164200,3926530330,5650,5650,5650,5650,0
20250109,164100,3926530330,5650,5650,5650,5650,0
20250109,164000,3926530330,5650,5650,5650,5650,0
20250109,163900,3926530330,5650,5650,5650,5650,0
20250109,163800,3926530330,5650,5650,5650,5650,0
20250109,163700,3926530330,5650,5650,5650,5650,0
20250109,163600,3926530330,5650,5650,5650,5650,0
20250109,163500,3926530330,5650,5650,5650,5650,0
20250109,163400,3926530330,5650,5650,5650,5650,0
20250109,163300,3926530330,5650,5650,5650,5650,0
20250109,163200,3926530330,5650,5650,5650,5650,0
20250109,163100,3926530330,5650,5650,5650,5650,9496
20250109,163000,3926530330,5650,5650,5650,5650,0
20250109,162900,3926530330,5650,5650,5650,5650,0
20250109,162800,3926530330,5650,5650,5650,5650,0
20250109,162700,3926530330,5650,5650,5650,5650,0
20250109,162600,3926530330,5650,5650,5650,5650,0
20250109,162500,3926530330,5650,5650,5650,5650,0
20250109,162400,3926530330,5650,5650,5650,5650,0
20250109,162300,3926530330,5650,5650,5650,5650,0
20250109,162200,3926530330,5650,5650,5650,5650,0
20250109,162100,3926530330,5650,5650,5650,5650,0
20250109,162000,3926530330,5650,5650,5650,5650,0
20250109,161900,3926530330,5650,5650,5650,5650,0
20250109,161800,3926530330,5650,5650,5650,5650,0
20250109,161700,3926530330,5650,5650,5650,5650,0
20250109,161600,3926530330,5650,5650,5650,5650,0
20250109,161500,3926530330,5650,5650,5650,5650,0
20250109,161400,3926530330,5650,5650,5650,5650,0
20250109,161300,3926530330,5650,5650,5650,5650,0
20250109,161200,3926530330,5650,5650,5650,5650,0
20250109,161100,3926530330,5650,5650,5650,5650,0
20250109,161000,3926530330,5650,5650,5650,5650,0
20250109,160900,3926530330,5650,5650,5650,5650,0
20250109,160800,3926530330,5650,5650,5650,5650,0
20250109,160700,3926530330,5650,5650,5650,5650,0
20250109,160600,3926530330,5650,5650,5650,5650,0
20250109,160500,3926530330,5650,5650,5650,5650,0
20250109,160400,3926530330,5650,5650,5650,5650,0
20250109,160300,3926530330,5650,5650,5650,5650,0
20250109,160200,3926530330,5650,5650,5650,5650,0
20250109,160100,3926530330,5650,5650,5650,5650,9496
20250109,160000,3926530330,5650,5650,5650,5650,0
20250109,155900,3926530330,5650,5650,5650,5650,0
20250109,155800,3926530330,5650,5650,5650,5650,0
20250109,155700,3926530330,5650,5650,5650,5650,0
20250109,155600,3926530330,5650,5650,5650,5650,0
20250109,155500,3926530330,5650,5650,5650,5650,0
20250109,155400,3926530330,5650,5650,5650,5650,0
20250109,155300,3926530330,5650,5650,5650,5650,0
20250109,155200,3926530330,5650,5650,5650,5650,0
20250109,155100,3926530330,5650,5650,5650,5650,0
20250109,155000,3926530330,5650,5650,5650,5650,0
20250109,154900,3926530330,5650,5650,5650,5650,0
20250109,154800,3926530330,5650,5650,5650,5650,0
20250109,154700,3926530330,5650,5650,5650,5650,0
20250109,154600,3926530330,5650,5650,5650,5650,0
20250109,154500,3926530330,5650,5650,5650,5650,0
20250109,154400,3926530330,5650,5650,5650,5650,0
20250109,154300,3926530330,5650,5650,5650,5650,0
20250109,154200,3926530330,5650,5650,5650,5650,0
20250109,154100,3926530330,5650,5650,5650,5650,0
20250109,154000,3926530330,5650,5650,5650,5650,0
20250109,153900,3926530330,5650,5650,5650,5650,0
20250109,153800,3926530330,5650,5650,5650,5650,0
20250109,153700,3926530330,5650,5650,5650,5650,0
20250109,153600,3926530330,5650,5650,5650,5650,0
20250109,153500,3926530330,5650,5650,5650,5650,0
20250109,153400,3926530330,5650,5650,5650,5650,0
20250109,153300,3926530330,5650,5650,5650,5650,0
20250109,153200,3926530330,5650,5650,5650,5650,0
20250109,153100,3926530330,5650,5650,5650,5650,9496
20250109,153000,3926530330,5650,5650,5650,5650,9496
20250109,152900,3872877930,5670,5670,5670,5670,0
20250109,152800,3872877930,5670,5670,5670,5670,0
20250109,152700,3872877930,5670,5670,5670,5670,0
20250109,152600,3872877930,5670,5670,5670,5670,0
20250109,152500,3872877930,5670,5670,5670,5670,0
20250109,152400,3872877930,5670,5670,5670,5670,0
20250109,152300,3872877930,5670,5670,5670,5670,0
20250109,152200,3872877930,5670,5670,5670,5670,0
20250109,152100,3872877930,5670,5670,5670,5670,0
20250109,152000,3872877930,5670,5670,5670,5670,0
20250109,151900,3872877930,5670,5660,5670,5660,466
20250109,151800,3870239730,5660,5670,5670,5660,4229
20250109,151700,3846302550,5670,5680,5680,5660,533
20250109,151600,3843285100,5680,5680,5680,5660,5050
20250109,151500,3814682790,5670,5660,5680,5660,1458
20250109,151400,3806414870,5670,5670,5670,5670,687
20250109,151300,3802519580,5670,5680,5680,5660,405
20250109,151200,3800223180,5680,5680,5680,5670,402
20250109,151100,3797943820,5680,5670,5680,5670,401
20250109,151000,3795670140,5680,5680,5680,5680,1
20250109,150900,3795664460,5670,5670,5680,5670,1690
20250109,150800,3786075930,5670,5670,5670,5670,226
20250109,150700,3784794510,5670,5670,5670,5670,2610
20250109,150600,3769995810,5680,5680,5680,5670,519
20250109,150500,3767052890,5680,5680,5680,5670,118
20250109,150400,3766382700,5670,5680,5680,5670,1055
20250109,150300,3760400800,5680,5680,5680,5670,2372
20250109,150200,3746951500,5680,5680,5680,5670,5
20250109,150100,3746923110,5680,5680,5680,5680,149
20250109,150000,3746076790,5680,5680,5680,5670,51
20250109,145900,3745787310,5670,5680,5680,5670,385
20250109,145800,3743603660,5680,5670,5680,5670,928
20250109,145700,3738341120,5680,5670,5680,5670,867
20250109,145600,3733416750,5680,5690,5690,5680,1826
20250109,145500,3723045020,5690,5680,5690,5680,214
20250109,145400,3721829460,5680,5680,5680,5680,43
20250109,145300,3721585220,5680,5680,5690,5670,998
20250109,145200,3715916670,5680,5680,5690,5670,3434
20250109,145100,3696387180,5680,5680,5680,5660,2814
20250109,145000,3680448470,5690,5690,5690,5690,407
20250109,144900,3678132640,5690,5680,5690,5680,553
20250109,144800,3674991370,5680,5680,5680,5680,0
20250109,144700,3674991370,5680,5690,5690,5680,800
20250109,144600,3670447240,5690,5690,5690,5680,956
20250109,144500,3665010600,5690,5680,5690,5680,242
20250109,144400,3663635710,5680,5670,5680,5670,2238
20250109,144300,3650925250,5670,5670,5670,5670,1617
20250109,144200,3641756860,5660,5670,5670,5650,671
20250109,144100,3637959640,5660,5660,5660,5650,8434
20250109,144000,3590287280,5660,5680,5690,5660,5981
20250109,143900,3556390710,5680,5700,5700,5680,132
20250109,143800,3555639230,5700,5700,5700,5690,221
20250109,143700,3554380690,5700,5700,5700,5700,106
20250109,143600,3553776490,5680,5680,5680,5680,1456
20250109,143500,3545506410,5700,5700,5700,5680,54
20250109,143400,3545199610,5680,5680,5680,5680,184
20250109,143300,3544154490,5690,5680,5700,5670,6953
20250109,143200,3504636330,5680,5670,5680,5670,99
20250109,143100,3504074760,5670,5670,5680,5660,2367
20250109,143000,3490675500,5680,5670,5680,5670,3594
20250109,142900,3470297200,5670,5690,5690,5670,2178
20250109,142800,3457926280,5690,5690,5690,5680,424
20250109,142700,3455514250,5690,5690,5690,5690,100
20250109,142600,3454945250,5690,5690,5690,5690,61
20250109,142500,3454598160,5690,5690,5690,5690,2
20250109,142400,3454586780,5680,5690,5690,5680,547
20250109,142300,3451479810,5690,5690,5690,5680,147
20250109,142200,3450644510,5690,5680,5690,5680,464
20250109,142100,3448007360,5690,5690,5690,5690,46
20250109,142000,3447745620,5690,5690,5690,5680,543
20250109,141900,3444661250,5680,5680,5680,5680,0
20250109,141800,3444661250,5680,5680,5680,5680,829
20250109,141700,3439952530,5680,5680,5680,5670,1298
20250109,141600,3432580050,5670,5680,5680,5670,494
20250109,141500,3429778840,5670,5680,5680,5670,52
20250109,141400,3429483640,5680,5670,5690,5670,275
20250109,141300,3427921630,5670,5680,5680,5670,162
20250109,141200,3427001490,5690,5690,5690,5680,230
20250109,141100,3425694870,5680,5690,5690,5680,222
20250109,141000,3424432190,5690,5670,5690,5670,72
20250109,140900,3424023540,5690,5670,5690,5670,61
20250109,140800,3423677650,5690,5690,5690,5690,12
20250109,140700,3423609370,5670,5670,5670,5670,1001
20250109,140600,3417933700,5700,5680,5700,5670,1002
20250109,140500,3412247850,5690,5680,5690,5680,433
20250109,140400,3409787170,5690,5690,5690,5690,13
20250109,140300,3409713200,5690,5690,5690,5690,317
20250109,140200,3407909470,5700,5700,5700,5700,609
20250109,140100,3404438170,5690,5700,5700,5680,908
20250109,140000,3399279990,5700,5700,5700,5700,13
20250109,135900,3399205890,5700,5690,5700,5690,129
20250109,135800,3398471820,5690,5680,5690,5680,1854
20250109,135700,3387938890,5690,5690,5690,5680,514
20250109,135600,3385017730,5690,5690,5690,5680,108
20250109,135500,3384404210,5690,5680,5690,5680,200
20250109,135400,3383266400,5690,5690,5690,5690,1
20250109,135300,3383260710,5680,5680,5680,5680,673
20250109,135200,3379438070,5690,5690,5690,5680,18
20250109,135100,3379335700,5690,5680,5690,5680,115
20250109,135000,3378682440,5690,5690,5690,5670,44
20250109,134900,3378432320,5670,5670,5680,5670,576
20250109,134800,3375166390,5690,5680,5690,5670,350
20250109,134700,3373181380,5680,5680,5680,5660,983
20250109,134600,3367609940,5680,5670,5680,5670,60
20250109,134500,3367269710,5670,5660,5670,5660,2616
20250109,134400,3352459990,5680,5680,5680,5660,3572
20250109,134300,3332213320,5680,5680,5680,5680,179
20250109,134200,3331196600,5680,5660,5680,5650,434
20250109,134100,3328742630,5650,5680,5680,5650,6270
20250109,134000,3293283740,5700,5680,5700,5670,4584
20250109,133900,3267213760,5680,5670,5680,5660,6192
20250109,133800,3232067400,5680,5690,5690,5680,27
20250109,133700,3231913900,5690,5690,5690,5690,14
20250109,133600,3231834240,5690,5680,5690,5680,636
20250109,133500,3228218260,5650,5650,5690,5650,1921
20250109,133400,3217354350,5690,5690,5690,5650,12752
20250109,133300,3145156040,5690,5710,5710,5650,20197
20250109,133200,3030833110,5710,5710,5710,5700,947
20250109,133100,3025429090,5720,5730,5740,5660,33305
20250109,133000,2836169100,5730,5740,5740,5720,757
20250109,132900,2831838990,5730,5750,5750,5730,1006
20250109,132800,2826074590,5750,5730,5750,5730,504
20250109,132700,2823186590,5740,5740,5740,5730,2227
20250109,132600,2810420610,5760,5740,5760,5740,1840
20250109,132500,2799839740,5740,5740,5740,5740,312
20250109,132400,2798048860,5740,5750,5750,5740,211
20250109,132300,2796837710,5740,5750,5750,5740,1387
20250109,132200,2788876290,5740,5750,5750,5740,154
20250109,132100,2787990800,5750,5750,5760,5750,4558
20250109,132000,2761779770,5750,5760,5770,5750,1650
20250109,131900,2752275810,5760,5760,5760,5760,3185
20250109,131800,2733930210,5760,5760,5760,5760,1
20250109,131700,2733924450,5770,5770,5770,5770,18
20250109,131600,2733820590,5760,5770,5770,5760,465
20250109,131500,2731141540,5760,5760,5760,5760,1013
20250109,131400,2725306660,5760,5770,5770,5760,38
20250109,131300,2725087410,5760,5770,5770,5760,222
20250109,131200,2723808660,5770,5770,5770,5770,1006
20250109,131100,2718004040,5770,5770,5770,5760,318
20250109,131000,2716170180,5760,5760,5760,5760,0
20250109,130900,2716170180,5760,5770,5770,5760,16
20250109,130800,2716077910,5760,5770,5770,5760,55
20250109,130700,2715761060,5770,5770,5770,5770,13
20250109,130600,2715686050,5770,5770,5770,5770,82
20250109,130500,2715212910,5760,5760,5770,5760,762
20250109,130400,2710823750,5770,5770,5770,5770,2
20250109,130300,2710812210,5770,5770,5770,5760,918
20250109,130200,2705524350,5770,5770,5770,5770,508
20250109,130100,2702593190,5770,5770,5770,5760,460
20250109,130000,2699939990,5770,5770,5770,5760,155
20250109,125900,2699045690,5770,5770,5770,5770,0
20250109,125800,2699045690,5770,5770,5770,5770,341
20250109,125700,2697078120,5780,5780,5780,5780,800
20250109,125600,2692454120,5760,5760,5760,5760,94
20250109,125500,2691912680,5760,5770,5780,5760,1861
20250109,125400,2681178680,5780,5770,5780,5760,869
20250109,125300,2676156780,5780,5770,5780,5770,18
20250109,125200,2676052780,5770,5760,5770,5760,187
20250109,125100,2674975540,5760,5780,5780,5760,80
20250109,125000,2674514100,5780,5760,5780,5760,210
20250109,124900,2673302900,5770,5770,5770,5760,420
20250109,124800,2670883550,5770,5770,5770,5770,4
20250109,124700,2670860470,5760,5760,5760,5760,13
20250109,124600,2670785590,5760,5760,5760,5760,20
20250109,124500,2670670390,5770,5760,5770,5760,1005
20250109,124400,2664881540,5770,5770,5770,5770,0
20250109,124300,2664881540,5770,5770,5770,5770,400
20250109,124200,2662573540,5760,5760,5760,5760,1
20250109,124100,2662567780,5770,5780,5790,5770,1766
20250109,124000,2652377520,5780,5780,5780,5780,18
20250109,123900,2652273480,5790,5780,5790,5760,341
20250109,123800,2650303610,5780,5780,5780,5750,1302
20250109,123700,2642807770,5780,5780,5780,5760,807
20250109,123600,2638143390,5760,5770,5770,5760,204
20250109,123500,2636968320,5780,5780,5780,5780,143
20250109,123400,2636141780,5780,5780,5780,5780,5
20250109,123300,2636112880,5780,5770,5780,5770,570
20250109,123200,2632819980,5780,5780,5780,5780,11
20250109,123100,2632756400,5780,5780,5780,5780,300
20250109,123000,2631022400,5790,5790,5790,5790,34
20250109,122900,2630825540,5790,5790,5790,5790,148
20250109,122800,2629968620,5790,5760,5790,5760,1061
20250109,122700,2623856630,5790,5790,5790,5790,25
20250109,122600,2623711880,5790,5780,5790,5770,1163
20250109,122500,2616981000,5790,5790,5790,5790,7
20250109,122400,2616940470,5780,5780,5780,5780,270
20250109,122300,2615379870,5770,5780,5790,5770,88
20250109,122200,2614871840,5770,5770,5770,5770,1610
20250109,122100,2605582140,5770,5770,5770,5770,28
20250109,122000,2605420580,5770,5760,5770,5760,1018
20250109,121900,2599556870,5760,5760,5770,5760,120
20250109,121800,2598865650,5760,5770,5770,5760,616
20250109,121700,2595312910,5780,5780,5780,5780,522
20250109,121600,2592295750,5780,5780,5780,5780,66
20250109,121500,2591914270,5780,5780,5780,5780,1
20250109,121400,2591908490,5780,5780,5780,5780,441
20250109,121300,2589359510,5780,5780,5780,5780,59
20250109,121200,2589018490,5780,5780,5780,5770,230
20250109,121100,2587689120,5780,5780,5780,5780,4
20250109,121000,2587666000,5750,5780,5780,5750,87
20250109,120900,2587165720,5780,5770,5780,5770,2
20250109,120800,2587154170,5750,5770,5770,5750,1468
20250109,120700,2578694040,5770,5780,5790,5770,929
20250109,120600,2573327130,5790,5790,5790,5790,2
20250109,120500,2573315550,5790,5790,5790,5790,14
20250109,120400,2573234490,5790,5780,5790,5780,101
20250109,120300,2572650700,5780,5780,5780,5780,100
20250109,120200,2572072700,5780,5790,5790,5780,132
20250109,120100,2571309720,5780,5800,5800,5770,1300
20250109,120000,2563792940,5800,5790,5800,5780,700
20250109,115900,2559741930,5780,5770,5790,5770,7253
20250109,115800,2517813280,5780,5780,5780,5780,100
20250109,115700,2517235280,5780,5770,5780,5770,56
20250109,115600,2516911610,5750,5750,5780,5750,2408
20250109,115500,2503022680,5750,5750,5750,5750,618
20250109,115400,2499469180,5750,5740,5750,5720,2000
20250109,115300,2487999050,5750,5720,5750,5720,519
20250109,115200,2485020020,5720,5730,5740,5720,10562
20250109,115100,2424594740,5740,5730,5740,5700,2532
20250109,115000,2410156010,5740,5720,5740,5720,10019
20250109,114900,2352682620,5710,5700,5710,5690,15524
20250109,114800,2264200240,5680,5720,5720,5680,8317
20250109,114700,2216808070,5710,5720,5720,5710,81
20250109,114600,2216345010,5710,5690,5710,5690,2729
20250109,114500,2200804420,5690,5690,5700,5680,2169
20250109,114400,2188479670,5690,5720,5720,5680,35548
20250109,114300,1985781080,5720,5730,5730,5720,1740
20250109,114200,1975828250,5720,5730,5730,5720,3171
20250109,114100,1957685740,5740,5740,5740,5740,39
20250109,114000,1957461880,5730,5730,5730,5730,216
20250109,113900,1956224200,5730,5730,5730,5710,1500
20250109,113800,1947636890,5730,5730,5730,5720,1326
20250109,113700,1940045070,5730,5730,5730,5720,782
20250109,113600,1935566830,5730,5730,5730,5720,450
20250109,113500,1932989260,5730,5730,5740,5730,797
20250109,113400,1928420840,5720,5730,5730,5720,1300
20250109,113300,1920979020,5730,5740,5740,5720,3271
20250109,113200,1902267590,5740,5740,5740,5720,642
20250109,113100,1898593010,5720,5730,5740,5720,8486
20250109,113000,1850006720,5740,5740,5750,5730,1651
20250109,112900,1840543880,5750,5750,5750,5730,928
20250109,112800,1835217190,5750,5740,5750,5740,923
20250109,112700,1829919160,5730,5740,5740,5730,5892
20250109,112600,1796102620,5750,5770,5770,5750,1951
20250109,112500,1784883810,5770,5760,5770,5750,4373
20250109,112400,1759725480,5770,5770,5770,5770,20
20250109,112300,1759610080,5770,5760,5770,5760,11
20250109,112200,1759546710,5760,5760,5760,5760,265
20250109,112100,1758020310,5760,5770,5770,5760,1210
20250109,112000,1751047800,5780,5770,5780,5770,216
20250109,111900,1749801430,5770,5770,5770,5770,1157
20250109,111800,1743125540,5770,5760,5770,5750,10672
20250109,111700,1681754820,5770,5780,5790,5760,23569
20250109,111600,1545834720,5790,5780,5790,5780,5665
20250109,111500,1513085910,5780,5780,5780,5780,454
20250109,111400,1510461790,5780,5800,5800,5780,11430
20250109,111300,1444386220,5800,5810,5810,5790,10002
20250109,111200,1386471590,5800,5800,5800,5800,1
20250109,111100,1386465790,5800,5800,5800,5800,50
20250109,111000,1386175790,5800,5820,5820,5800,12000
20250109,110900,1316557700,5810,5840,5840,5810,1777
20250109,110800,1306222580,5840,5840,5840,5840,13
20250109,110700,1306146660,5840,5850,5850,5840,179
20250109,110600,1305099920,5840,5830,5840,5820,1040
20250109,110500,1299044520,5840,5840,5840,5840,6
20250109,110400,1299009480,5840,5850,5850,5840,43
20250109,110300,1298758350,5840,5840,5840,5840,35
20250109,110200,1298553950,5840,5840,5840,5840,14
20250109,110100,1298472190,5840,5840,5840,5840,154
20250109,110000,1297572830,5840,5840,5840,5840,10
20250109,105900,1297514430,5840,5850,5850,5840,399
20250109,105800,1295184210,5840,5840,5850,5840,60
20250109,105700,1294833760,5850,5840,5850,5840,1043
20250109,105600,1288732650,5840,5840,5840,5830,257
20250109,105500,1287233780,5840,5840,5840,5830,1084
20250109,105400,1280913220,5840,5830,5840,5830,85
20250109,105300,1280417080,5840,5840,5840,5840,4
20250109,105200,1280393720,5830,5840,5840,5830,1092
20250109,105100,1274018530,5850,5840,5850,5840,5
20250109,105000,1273989300,5840,5840,5840,5840,291
20250109,104900,1272289860,5850,5850,5850,5850,0
20250109,104800,1272289860,5850,5850,5850,5850,115
20250109,104700,1271617110,5850,5850,5850,5850,1
20250109,104600,1271611260,5840,5850,5850,5840,761
20250109,104500,1267164460,5850,5850,5850,5850,3
20250109,104400,1267146910,5850,5850,5850,5840,403
20250109,104300,1264792360,5850,5850,5850,5850,1000
20250109,104200,1258942360,5840,5830,5840,5830,716
20250109,104100,1254761490,5830,5830,5830,5830,4
20250109,104000,1254738170,5820,5820,5820,5820,500
20250109,103900,1251828170,5830,5830,5830,5830,36
20250109,103800,1251618290,5830,5830,5830,5830,903
20250109,103700,1246353800,5830,5830,5830,5830,274
20250109,103600,1244756380,5830,5820,5830,5820,510
20250109,103500,1241786580,5820,5830,5830,5820,40
20250109,103400,1241553480,5830,5840,5840,5830,913
20250109,103300,1236230660,5840,5840,5840,5840,5
20250109,103200,1236201460,5830,5830,5830,5830,40
20250109,103100,1235968260,5830,5830,5830,5830,352
20250109,103000,1233916100,5830,5850,5850,5830,1700
20250109,102900,1223997380,5850,5860,5860,5850,305
20250109,102800,1222213030,5860,5850,5860,5850,146
20250109,102700,1221358920,5850,5830,5850,5830,530
20250109,102600,1218258480,5830,5850,5850,5830,610
20250109,102500,1214697470,5840,5840,5840,5840,349
20250109,102400,1212659310,5830,5830,5830,5820,193
20250109,102300,1211534130,5830,5830,5830,5830,9
20250109,102200,1211481660,5830,5830,5830,5830,10
20250109,102100,1211423360,5830,5830,5830,5830,10
20250109,102000,1211365060,5800,5830,5830,5800,3799
20250109,101900,1189266510,5840,5850,5850,5840,39
20250109,101800,1189038730,5850,5840,5850,5840,70
20250109,101700,1188629800,5840,5850,5850,5840,270
20250109,101600,1187050830,5840,5850,5850,5840,250
20250109,101500,1185589830,5850,5850,5850,5850,1
20250109,101400,1185583980,5830,5830,5830,5830,300
20250109,101300,1183834980,5840,5850,5850,5840,1334
20250109,101200,1176034200,5850,5850,5850,5830,1768
20250109,101100,1165723800,5850,5840,5850,5830,2456
20250109,101000,1151401750,5840,5840,5850,5840,186
20250109,100900,1150315500,5840,5840,5840,5820,2304
20250109,100800,1136905400,5840,5830,5840,5830,380
20250109,100700,1134689900,5840,5840,5840,5830,270
20250109,100600,1133115190,5830,5830,5830,5820,141
20250109,100500,1132293760,5830,5830,5840,5830,381
20250109,100400,1130072520,5800,5830,5830,5800,1673
20250109,100300,1120351850,5830,5840,5840,5830,256
20250109,100200,1118859220,5840,5830,5840,5830,1049
20250109,100100,1112743160,5830,5830,5840,5830,1002
20250109,100000,1106901490,5830,5830,5830,5830,4
20250109,095900,1106878170,5830,5820,5830,5820,12
20250109,095800,1106808240,5810,5830,5830,5810,1865
20250109,095700,1095957290,5840,5830,5840,5830,375
20250109,095600,1093771030,5830,5830,5830,5830,32
20250109,095500,1093584470,5830,5830,5840,5820,657
20250109,095400,1089754160,5830,5810,5830,5800,2100
20250109,095300,1077568160,5800,5800,5800,5800,112
20250109,095200,1076918560,5800,5810,5810,5800,56
20250109,095100,1076593730,5810,5810,5810,5800,187
20250109,095000,1075508220,5800,5810,5810,5800,85
20250109,094900,1075014980,5810,5810,5810,5800,692
20250109,094800,1070995770,5810,5810,5810,5810,146
20250109,094700,1070147510,5810,5810,5830,5810,2053
20250109,094600,1058218190,5820,5800,5820,5800,348
20250109,094500,1056195890,5820,5820,5820,5780,11459
20250109,094400,989787920,5820,5830,5830,5820,184
20250109,094300,988716300,5830,5820,5830,5810,1883
20250109,094200,977770760,5840,5820,5840,5820,644
20250109,094100,974017360,5840,5820,5840,5820,852
20250109,094000,969051580,5830,5820,5830,5820,259
20250109,093900,967541640,5820,5810,5820,5810,356
20250109,093800,965469790,5800,5820,5820,5800,154
20250109,093700,964573570,5820,5800,5820,5800,353
20250109,093600,962520110,5790,5830,5830,5790,13999
20250109,093500,881319540,5830,5850,5850,5830,2078
20250109,093400,869179340,5840,5820,5840,5820,2602
20250109,093300,853989260,5820,5830,5830,5810,549
20250109,093200,850794450,5830,5820,5830,5820,1420
20250109,093100,842526050,5820,5800,5820,5800,1403
20250109,093000,834375820,5800,5810,5810,5800,2494
20250109,092900,819909120,5810,5810,5810,5800,622
20250109,092800,816295310,5810,5820,5820,5810,1737
20250109,092700,806202790,5810,5820,5820,5810,96
20250109,092600,805644090,5820,5820,5820,5800,541
20250109,092500,802506070,5820,5800,5820,5790,293
20250109,092400,800806620,5800,5810,5820,5800,13479
20250109,092300,722590980,5810,5820,5820,5800,387
20250109,092200,720341610,5800,5830,5830,5800,4310
20250109,092100,695288010,5800,5800,5830,5780,11024
20250109,092000,631473670,5800,5810,5820,5800,3617
20250109,091900,610484930,5800,5820,5820,5800,2707
20250109,091800,594758890,5820,5820,5830,5820,1660
20250109,091700,585095790,5820,5830,5830,5810,1685
20250109,091600,575295740,5830,5830,5830,5800,1608
20250109,091500,565943660,5830,5810,5850,5800,455
20250109,091400,563296520,5810,5800,5810,5770,5145
20250109,091300,533421090,5780,5820,5820,5770,22469
20250109,091200,403307810,5830,5860,5860,5820,4749
20250109,091100,375637630,5860,5870,5870,5850,3396
20250109,091000,355750830,5870,5900,5900,5870,2553
20250109,090900,340723900,5920,5920,5940,5890,2111
20250109,090800,328277280,5900,5880,5900,5870,2443
20250109,090700,313887590,5850,5860,5870,5850,4627
20250109,090600,286797250,5860,5860,5870,5860,326
20250109,090500,284885980,5860,5900,5900,5860,3973
20250109,090400,261568850,5910,5880,5910,5870,1257
20250109,090300,254186380,5880,5920,5920,5880,2209
20250109,090200,241179210,5920,5900,5920,5860,2513
20250109,090100,226370720,5900,5940,5960,5780,18974
20250109,090000,114938790,5940,5960,5990,5940,19273