stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,183400,25499307380,3475,3475,3475,3475,81705
20250102,183300,25499307380,3475,3475,3475,3475,0
20250102,183200,25499307380,3475,3475,3475,3475,0
20250102,183100,25499307380,3475,3475,3475,3475,0
20250102,183000,25499307380,3475,3475,3475,3475,0
20250102,182900,25499307380,3475,3475,3475,3475,0
20250102,182800,25499307380,3475,3475,3475,3475,0
20250102,182700,25499307380,3475,3475,3475,3475,0
20250102,182600,25499307380,3475,3475,3475,3475,0
20250102,182500,25499307380,3475,3475,3475,3475,0
20250102,182400,25499307380,3475,3475,3475,3475,0
20250102,182300,25499307380,3475,3475,3475,3475,0
20250102,182200,25499307380,3475,3475,3475,3475,0
20250102,182100,25499307380,3475,3475,3475,3475,0
20250102,182000,25499307380,3475,3475,3475,3475,0
20250102,181900,25499307380,3475,3475,3475,3475,0
20250102,181800,25499307380,3475,3475,3475,3475,0
20250102,181700,25499307380,3475,3475,3475,3475,0
20250102,181600,25499307380,3475,3475,3475,3475,0
20250102,181500,25499307380,3475,3475,3475,3475,0
20250102,181400,25499307380,3475,3475,3475,3475,0
20250102,181300,25499307380,3475,3475,3475,3475,0
20250102,181200,25499307380,3475,3475,3475,3475,0
20250102,181100,25499307380,3475,3475,3475,3475,0
20250102,181000,25499307380,3475,3475,3475,3475,0
20250102,180900,25499307380,3475,3475,3475,3475,0
20250102,180800,25499307380,3475,3475,3475,3475,0
20250102,180700,25499307380,3475,3475,3475,3475,0
20250102,180600,25499307380,3475,3475,3475,3475,0
20250102,180500,25499307380,3475,3475,3475,3475,0
20250102,180400,25499307380,3475,3475,3475,3475,81705
20250102,180300,25499307380,3475,3475,3475,3475,0
20250102,180200,25499307380,3475,3475,3475,3475,0
20250102,180100,25499307380,3475,3475,3475,3475,0
20250102,180000,25499307380,3475,3475,3475,3475,0
20250102,175900,25499307380,3475,3475,3475,3475,0
20250102,175800,25499307380,3475,3475,3475,3475,0
20250102,175700,25499307380,3475,3475,3475,3475,0
20250102,175600,25499307380,3475,3475,3475,3475,0
20250102,175500,25499307380,3475,3475,3475,3475,0
20250102,175400,25499307380,3475,3475,3475,3475,0
20250102,175300,25499307380,3475,3475,3475,3475,0
20250102,175200,25499307380,3475,3475,3475,3475,0
20250102,175100,25499307380,3475,3475,3475,3475,0
20250102,175000,25499307380,3475,3475,3475,3475,0
20250102,174900,25499307380,3475,3475,3475,3475,0
20250102,174800,25499307380,3475,3475,3475,3475,0
20250102,174700,25499307380,3475,3475,3475,3475,0
20250102,174600,25499307380,3475,3475,3475,3475,0
20250102,174500,25499307380,3475,3475,3475,3475,0
20250102,174400,25499307380,3475,3475,3475,3475,0
20250102,174300,25499307380,3475,3475,3475,3475,0
20250102,174200,25499307380,3475,3475,3475,3475,0
20250102,174100,25499307380,3475,3475,3475,3475,0
20250102,174000,25499307380,3475,3475,3475,3475,0
20250102,173900,25499307380,3475,3475,3475,3475,0
20250102,173800,25499307380,3475,3475,3475,3475,0
20250102,173700,25499307380,3475,3475,3475,3475,0
20250102,173600,25499307380,3475,3475,3475,3475,0
20250102,173500,25499307380,3475,3475,3475,3475,0
20250102,173400,25499307380,3475,3475,3475,3475,81705
20250102,173300,25499307380,3475,3475,3475,3475,0
20250102,173200,25499307380,3475,3475,3475,3475,0
20250102,173100,25499307380,3475,3475,3475,3475,0
20250102,173000,25499307380,3475,3475,3475,3475,0
20250102,172900,25499307380,3475,3475,3475,3475,0
20250102,172800,25499307380,3475,3475,3475,3475,0
20250102,172700,25499307380,3475,3475,3475,3475,0
20250102,172600,25499307380,3475,3475,3475,3475,0
20250102,172500,25499307380,3475,3475,3475,3475,0
20250102,172400,25499307380,3475,3475,3475,3475,0
20250102,172300,25499307380,3475,3475,3475,3475,0
20250102,172200,25499307380,3475,3475,3475,3475,0
20250102,172100,25499307380,3475,3475,3475,3475,0
20250102,172000,25499307380,3475,3475,3475,3475,0
20250102,171900,25499307380,3475,3475,3475,3475,0
20250102,171800,25499307380,3475,3475,3475,3475,0
20250102,171700,25499307380,3475,3475,3475,3475,0
20250102,171600,25499307380,3475,3475,3475,3475,0
20250102,171500,25499307380,3475,3475,3475,3475,0
20250102,171400,25499307380,3475,3475,3475,3475,0
20250102,171300,25499307380,3475,3475,3475,3475,0
20250102,171200,25499307380,3475,3475,3475,3475,0
20250102,171100,25499307380,3475,3475,3475,3475,0
20250102,171000,25499307380,3475,3475,3475,3475,0
20250102,170900,25499307380,3475,3475,3475,3475,0
20250102,170800,25499307380,3475,3475,3475,3475,0
20250102,170700,25499307380,3475,3475,3475,3475,0
20250102,170600,25499307380,3475,3475,3475,3475,0
20250102,170500,25499307380,3475,3475,3475,3475,0
20250102,170400,25499307380,3475,3475,3475,3475,81705
20250102,170300,25499307380,3475,3475,3475,3475,0
20250102,170200,25499307380,3475,3475,3475,3475,0
20250102,170100,25499307380,3475,3475,3475,3475,0
20250102,170000,25499307380,3475,3475,3475,3475,0
20250102,165900,25499307380,3475,3475,3475,3475,0
20250102,165800,25499307380,3475,3475,3475,3475,0
20250102,165700,25499307380,3475,3475,3475,3475,0
20250102,165600,25499307380,3475,3475,3475,3475,0
20250102,165500,25499307380,3475,3475,3475,3475,0
20250102,165400,25499307380,3475,3475,3475,3475,0
20250102,165300,25499307380,3475,3475,3475,3475,0
20250102,165200,25499307380,3475,3475,3475,3475,0
20250102,165100,25499307380,3475,3475,3475,3475,0
20250102,165000,25499307380,3475,3475,3475,3475,0
20250102,164900,25499307380,3475,3475,3475,3475,0
20250102,164800,25499307380,3475,3475,3475,3475,0
20250102,164700,25499307380,3475,3475,3475,3475,0
20250102,164600,25499307380,3475,3475,3475,3475,0
20250102,164500,25499307380,3475,3475,3475,3475,0
20250102,164400,25499307380,3475,3475,3475,3475,0
20250102,164300,25499307380,3475,3475,3475,3475,0
20250102,164200,25499307380,3475,3475,3475,3475,0
20250102,164100,25499307380,3475,3475,3475,3475,0
20250102,164000,25499307380,3475,3475,3475,3475,0
20250102,163900,25499307380,3475,3475,3475,3475,0
20250102,163800,25499307380,3475,3475,3475,3475,0
20250102,163700,25499307380,3475,3475,3475,3475,0
20250102,163600,25499307380,3475,3475,3475,3475,0
20250102,163500,25499307380,3475,3475,3475,3475,0
20250102,163400,25499307380,3475,3475,3475,3475,81705
20250102,163300,25499307380,3475,3475,3475,3475,0
20250102,163200,25499307380,3475,3475,3475,3475,0
20250102,163100,25499307380,3475,3475,3475,3475,0
20250102,163000,25499307380,3475,3475,3475,3475,0
20250102,162900,25499307380,3475,3475,3475,3475,0
20250102,162800,25499307380,3475,3475,3475,3475,0
20250102,162700,25499307380,3475,3475,3475,3475,0
20250102,162600,25499307380,3475,3475,3475,3475,0
20250102,162500,25499307380,3475,3475,3475,3475,0
20250102,162400,25499307380,3475,3475,3475,3475,0
20250102,162300,25499307380,3475,3475,3475,3475,0
20250102,162200,25499307380,3475,3475,3475,3475,0
20250102,162100,25499307380,3475,3475,3475,3475,0
20250102,162000,25499307380,3475,3475,3475,3475,0
20250102,161900,25499307380,3475,3475,3475,3475,0
20250102,161800,25499307380,3475,3475,3475,3475,0
20250102,161700,25499307380,3475,3475,3475,3475,0
20250102,161600,25499307380,3475,3475,3475,3475,0
20250102,161500,25499307380,3475,3475,3475,3475,0
20250102,161400,25499307380,3475,3475,3475,3475,0
20250102,161300,25499307380,3475,3475,3475,3475,0
20250102,161200,25499307380,3475,3475,3475,3475,0
20250102,161100,25499307380,3475,3475,3475,3475,0
20250102,161000,25499307380,3475,3475,3475,3475,0
20250102,160900,25499307380,3475,3475,3475,3475,0
20250102,160800,25499307380,3475,3475,3475,3475,0
20250102,160700,25499307380,3475,3475,3475,3475,0
20250102,160600,25499307380,3475,3475,3475,3475,0
20250102,160500,25499307380,3475,3475,3475,3475,0
20250102,160400,25499307380,3475,3475,3475,3475,81705
20250102,160300,25499307380,3475,3475,3475,3475,0
20250102,160200,25499307380,3475,3475,3475,3475,0
20250102,160100,25499307380,3475,3475,3475,3475,0
20250102,160000,25499307380,3475,3475,3475,3475,0
20250102,155900,25499307380,3475,3475,3475,3475,0
20250102,155800,25499307380,3475,3475,3475,3475,0
20250102,155700,25499307380,3475,3475,3475,3475,0
20250102,155600,25499307380,3475,3475,3475,3475,0
20250102,155500,25499307380,3475,3475,3475,3475,0
20250102,155400,25499307380,3475,3475,3475,3475,0
20250102,155300,25499307380,3475,3475,3475,3475,0
20250102,155200,25499307380,3475,3475,3475,3475,0
20250102,155100,25499307380,3475,3475,3475,3475,0
20250102,155000,25499307380,3475,3475,3475,3475,0
20250102,154900,25499307380,3475,3475,3475,3475,0
20250102,154800,25499307380,3475,3475,3475,3475,0
20250102,154700,25499307380,3475,3475,3475,3475,0
20250102,154600,25499307380,3475,3475,3475,3475,0
20250102,154500,25499307380,3475,3475,3475,3475,0
20250102,154400,25499307380,3475,3475,3475,3475,0
20250102,154300,25499307380,3475,3475,3475,3475,0
20250102,154200,25499307380,3475,3475,3475,3475,0
20250102,154100,25499307380,3475,3475,3475,3475,0
20250102,154000,25499307380,3475,3475,3475,3475,0
20250102,153900,25499307380,3475,3475,3475,3475,0
20250102,153800,25499307380,3475,3475,3475,3475,0
20250102,153700,25499307380,3475,3475,3475,3475,0
20250102,153600,25499307380,3475,3475,3475,3475,0
20250102,153500,25499307380,3475,3475,3475,3475,0
20250102,153400,25499307380,3475,3475,3475,3475,81705
20250102,153300,25499307380,3475,3475,3475,3475,0
20250102,153200,25499307380,3475,3475,3475,3475,0
20250102,153100,25499307380,3475,3475,3475,3475,0
20250102,153000,25499307380,3475,3475,3475,3475,81705
20250102,152900,25215382505,3455,3455,3455,3455,0
20250102,152800,25215382505,3455,3455,3455,3455,0
20250102,152700,25215382505,3455,3455,3455,3455,0
20250102,152600,25215382505,3455,3455,3455,3455,0
20250102,152500,25215382505,3455,3455,3455,3455,0
20250102,152400,25215382505,3455,3455,3455,3455,0
20250102,152300,25215382505,3455,3455,3455,3455,0
20250102,152200,25215382505,3455,3455,3455,3455,0
20250102,152100,25215382505,3455,3455,3455,3455,0
20250102,152000,25215382505,3455,3455,3455,3455,0
20250102,151900,25215382505,3455,3460,3460,3450,12488
20250102,151800,25172271160,3460,3460,3465,3455,9064
20250102,151700,25140911800,3465,3460,3470,3460,9583
20250102,151600,25107716395,3460,3455,3465,3450,13010
20250102,151500,25062758885,3455,3455,3460,3455,6456
20250102,151400,25040426440,3455,3455,3460,3450,4288
20250102,151300,25025612185,3455,3455,3455,3445,21995
20250102,151200,24949715890,3450,3455,3455,3450,12363
20250102,151100,24907025560,3450,3460,3460,3450,6278
20250102,151000,24885327585,3460,3460,3460,3450,9185
20250102,150900,24853585215,3460,3445,3460,3445,11642
20250102,150800,24813420930,3445,3440,3450,3440,6115
20250102,150700,24792376305,3445,3445,3445,3440,16094
20250102,150600,24736999525,3450,3450,3455,3450,8662
20250102,150500,24707108360,3450,3445,3455,3440,12601
20250102,150400,24663681995,3450,3450,3450,3445,4128
20250102,150300,24649440400,3455,3455,3460,3455,20367
20250102,150200,24579071995,3455,3450,3455,3445,9672
20250102,150100,24545721875,3450,3445,3450,3435,7480
20250102,150000,24519984175,3445,3440,3445,3440,2065
20250102,145900,24512876950,3445,3445,3455,3440,14279
20250102,145800,24463748720,3445,3450,3455,3440,7045
20250102,145700,24439480720,3450,3450,3455,3440,25686
20250102,145600,24350924935,3450,3460,3460,3450,6136
20250102,145500,24329721135,3455,3465,3465,3450,3280
20250102,145400,24318398990,3450,3460,3465,3450,23459
20250102,145300,24237286380,3460,3460,3465,3455,4787
20250102,145200,24220726280,3460,3470,3470,3460,5989
20250102,145100,24199980230,3465,3470,3475,3465,2391
20250102,145000,24191685675,3470,3460,3470,3455,6677
20250102,144900,24168574845,3460,3465,3470,3460,5687
20250102,144800,24148881860,3465,3465,3465,3460,1769
20250102,144700,24142754190,3465,3460,3470,3455,7882
20250102,144600,24115458965,3460,3465,3470,3460,6114
20250102,144500,24094282820,3465,3470,3475,3465,7406
20250102,144400,24068598020,3470,3475,3480,3470,4654
20250102,144300,24052425460,3480,3485,3485,3480,5429
20250102,144200,24033514585,3490,3475,3490,3475,9423
20250102,144100,24000702215,3480,3490,3490,3480,12199
20250102,144000,23958199555,3485,3480,3485,3475,9387
20250102,143900,23925506020,3485,3485,3495,3480,32312
20250102,143800,23812835755,3485,3485,3490,3480,3717
20250102,143700,23799877100,3480,3475,3480,3470,15112
20250102,143600,23747368410,3480,3485,3485,3475,6731
20250102,143500,23723944285,3485,3480,3490,3480,18467
20250102,143400,23659603355,3475,3470,3480,3465,10034
20250102,143300,23624748595,3470,3465,3475,3465,5649
20250102,143200,23605147375,3465,3465,3470,3455,2827
20250102,143100,23595354735,3455,3475,3480,3445,17334
20250102,143000,23535312370,3475,3470,3480,3470,7317
20250102,142900,23509883130,3475,3450,3475,3450,16173
20250102,142800,23453831680,3450,3450,3460,3450,3620
20250102,142700,23441342170,3455,3450,3455,3445,14552
20250102,142600,23391156340,3450,3460,3460,3450,1391
20250102,142500,23386352765,3450,3450,3460,3450,4309
20250102,142400,23371480505,3450,3455,3455,3450,5315
20250102,142300,23353141835,3450,3460,3460,3450,5090
20250102,142200,23335551845,3460,3450,3460,3445,12641
20250102,142100,23291908030,3455,3450,3455,3445,3290
20250102,142000,23280554785,3450,3450,3455,3450,5900
20250102,141900,23260192810,3450,3460,3465,3450,2040
20250102,141800,23253144665,3460,3455,3460,3455,2662
20250102,141700,23243934245,3455,3445,3455,3445,5133
20250102,141600,23226229975,3445,3445,3455,3440,7682
20250102,141500,23199777710,3445,3445,3455,3440,3282
20250102,141400,23188462720,3445,3455,3460,3440,20320
20250102,141300,23118381140,3455,3450,3460,3450,3853
20250102,141200,23105076895,3450,3450,3455,3445,6165
20250102,141100,23083795450,3455,3455,3460,3450,2261
20250102,141000,23075987140,3455,3440,3465,3440,20786
20250102,140900,23004152280,3445,3445,3455,3435,21824
20250102,140800,22929057155,3450,3455,3460,3445,32489
20250102,140700,22816993460,3455,3460,3465,3455,7054
20250102,140600,22792609580,3455,3465,3465,3455,13417
20250102,140500,22746237515,3465,3470,3470,3460,8837
20250102,140400,22715642735,3470,3465,3470,3465,2849
20250102,140300,22705770835,3465,3465,3475,3460,17103
20250102,140200,22646529780,3470,3470,3485,3460,21499
20250102,140100,22572081645,3460,3475,3480,3460,6962
20250102,140000,22547945430,3470,3470,3470,3470,2761
20250102,135900,22538364760,3470,3475,3475,3470,2756
20250102,135800,22528800820,3475,3470,3480,3470,4183
20250102,135700,22514284845,3470,3475,3485,3465,13308
20250102,135600,22468069085,3480,3485,3490,3480,16886
20250102,135500,22409280875,3490,3490,3495,3485,8706
20250102,135400,22378905695,3490,3500,3505,3485,6241
20250102,135300,22357089815,3500,3490,3505,3485,18861
20250102,135200,22291083355,3490,3490,3495,3485,10217
20250102,135100,22255431045,3490,3475,3495,3475,16791
20250102,135000,22196846365,3475,3470,3480,3470,4151
20250102,134900,22182428435,3475,3480,3485,3475,6598
20250102,134800,22159494250,3480,3485,3485,3475,6405
20250102,134700,22137207755,3485,3480,3490,3480,10826
20250102,134600,22099465370,3475,3480,3485,3470,14263
20250102,134500,22049875375,3480,3460,3490,3460,9830
20250102,134400,22015733055,3465,3470,3470,3455,23751
20250102,134300,21933583910,3465,3460,3470,3460,5980
20250102,134200,21912870260,3460,3465,3470,3455,15940
20250102,134100,21857675570,3465,3475,3480,3450,42549
20250102,134000,21710568395,3480,3485,3485,3460,60711
20250102,133900,21499881050,3485,3485,3490,3485,8970
20250102,133800,21468618075,3485,3495,3500,3485,12273
20250102,133700,21425790545,3490,3500,3500,3490,7029
20250102,133600,21401202770,3500,3485,3505,3485,26638
20250102,133500,21308050625,3485,3485,3490,3480,2136
20250102,133400,21300603530,3480,3480,3490,3475,10758
20250102,133300,21263151570,3480,3490,3495,3465,45201
20250102,133200,21106077845,3490,3485,3500,3485,5954
20250102,133100,21085317840,3490,3505,3505,3490,99279
20250102,133000,20738611515,3505,3500,3510,3490,29793
20250102,132900,20634427850,3500,3505,3535,3495,47889
20250102,132800,20465826260,3505,3495,3515,3495,10514
20250102,132700,20429014315,3500,3500,3505,3490,25082
20250102,132600,20341389145,3500,3505,3505,3495,23834
20250102,132500,20257964420,3500,3520,3525,3500,20802
20250102,132400,20184975065,3520,3515,3525,3505,33107
20250102,132300,20068702035,3515,3510,3525,3510,28660
20250102,132200,19967892070,3510,3505,3515,3500,14134
20250102,132100,19918293585,3500,3525,3525,3490,55112
20250102,132000,19725031505,3525,3500,3545,3500,140376
20250102,131900,19230190570,3500,3500,3510,3495,23452
20250102,131800,19148018380,3500,3480,3505,3470,55662
20250102,131700,18953922080,3480,3490,3495,3480,22633
20250102,131600,18874960450,3490,3485,3490,3475,20392
20250102,131500,18803976020,3485,3475,3490,3475,22622
20250102,131400,18725293805,3475,3475,3500,3460,78734
20250102,131300,18451764630,3475,3485,3490,3475,41537
20250102,131200,18307220495,3485,3490,3490,3480,17829
20250102,131100,18245068780,3495,3515,3515,3490,23279
20250102,131000,18163588425,3515,3485,3520,3485,51865
20250102,130900,17981691385,3490,3495,3505,3485,26190
20250102,130800,17890166045,3490,3515,3515,3475,88814
20250102,130700,17580184665,3515,3500,3515,3490,36171
20250102,130600,17453480710,3500,3515,3520,3490,46438
20250102,130500,17290674700,3515,3510,3530,3505,128470
20250102,130400,16838321660,3510,3485,3525,3475,142399
20250102,130300,16339059610,3485,3510,3510,3480,238300
20250102,130200,15506217270,3505,3520,3520,3500,77897
20250102,130100,15233034305,3510,3540,3550,3505,277328
20250102,130000,14253003915,3545,3495,3560,3485,334075
20250102,125900,13077144045,3505,3460,3510,3460,292805
20250102,125800,12054370490,3460,3490,3495,3455,212931
20250102,125700,11314999665,3495,3510,3525,3475,362565
20250102,125600,10046884655,3520,3430,3535,3415,472750
20250102,125500,8399157875,3430,3410,3430,3405,91513
20250102,125400,8086346120,3405,3410,3415,3405,20829
20250102,125300,8015326225,3410,3410,3415,3400,8089
20250102,125200,7987751670,3410,3410,3410,3400,11344
20250102,125100,7949081580,3405,3405,3410,3400,15247
20250102,125000,7897155630,3405,3405,3410,3405,27123
20250102,124900,7804749425,3405,3390,3405,3390,21960
20250102,124800,7730095565,3390,3385,3390,3385,5763
20250102,124700,7710561920,3390,3385,3390,3385,1726
20250102,124600,7704715605,3385,3390,3390,3385,9526
20250102,124500,7672450065,3395,3390,3395,3390,4956
20250102,124400,7655647675,3390,3385,3390,3385,6692
20250102,124300,7632983755,3395,3405,3405,3385,8817
20250102,124200,7603073850,3405,3390,3405,3390,14161
20250102,124100,7554931750,3390,3385,3390,3385,5276
20250102,124000,7537070670,3390,3400,3400,3385,20027
20250102,123900,7469139205,3400,3395,3400,3395,10187
20250102,123800,7434519255,3395,3390,3405,3390,23463
20250102,123700,7354724700,3395,3380,3400,3380,13420
20250102,123600,7309270870,3380,3375,3380,3375,1629
20250102,123500,7303772490,3380,3380,3380,3380,362
20250102,123400,7302548930,3380,3380,3380,3370,3764
20250102,123300,7289850660,3380,3380,3385,3375,4184
20250102,123200,7275708280,3375,3380,3390,3375,10468
20250102,123100,7240320335,3380,3380,3385,3380,3110
20250102,123000,7229807795,3380,3370,3380,3370,1990
20250102,122900,7223082095,3380,3375,3380,3370,6298
20250102,122800,7201845680,3375,3385,3385,3370,10141
20250102,122700,7167621410,3385,3370,3385,3370,8313
20250102,122600,7139595075,3370,3380,3385,3370,24410
20250102,122500,7057264520,3375,3380,3385,3375,2153
20250102,122400,7049992560,3375,3390,3390,3375,1513
20250102,122300,7044879415,3390,3385,3390,3375,3373
20250102,122200,7033479315,3380,3380,3380,3375,2641
20250102,122100,7024552740,3380,3375,3390,3375,7480
20250102,122000,6999243240,3375,3390,3390,3375,18914
20250102,121900,6935366110,3390,3375,3395,3375,6964
20250102,121800,6911820775,3380,3390,3390,3380,10739
20250102,121700,6875507900,3390,3390,3390,3385,5026
20250102,121600,6858469860,3390,3385,3390,3380,26601
20250102,121500,6768379000,3390,3400,3405,3390,12752
20250102,121400,6725087610,3395,3390,3395,3380,55222
20250102,121300,6537841955,3395,3405,3410,3390,36929
20250102,121200,6412456160,3405,3375,3415,3365,112316
20250102,121100,6031433115,3380,3380,3380,3380,3475
20250102,121000,6019687615,3380,3375,3380,3370,6074
20250102,120900,5999186995,3375,3370,3375,3370,1108
20250102,120800,5995448150,3370,3370,3375,3370,557
20250102,120700,5993571055,3370,3370,3375,3370,1796
20250102,120600,5987517730,3375,3370,3375,3370,172
20250102,120500,5986937340,3370,3365,3375,3365,2954
20250102,120400,5976987720,3370,3370,3375,3370,4238
20250102,120300,5962705655,3370,3370,3375,3370,1561
20250102,120200,5957445080,3375,3380,3385,3355,12187
20250102,120100,5916378535,3380,3375,3385,3375,7441
20250102,120000,5891213925,3380,3375,3385,3375,22426
20250102,115900,5815432900,3375,3365,3375,3365,6540
20250102,115800,5793397370,3360,3360,3360,3360,3243
20250102,115700,5782500890,3360,3365,3365,3360,1508
20250102,115600,5777431475,3355,3360,3360,3355,7655
20250102,115500,5751720150,3360,3365,3365,3360,717
20250102,115400,5749309765,3355,3350,3365,3350,6396
20250102,115300,5727871460,3345,3350,3355,3345,4210
20250102,115200,5713766930,3350,3355,3355,3350,4299
20250102,115100,5699362295,3355,3355,3355,3350,3037
20250102,115000,5689175605,3360,3360,3360,3360,150
20250102,114900,5688671605,3360,3360,3360,3360,5
20250102,114800,5688654805,3360,3360,3360,3355,184
20250102,114700,5688036860,3360,3365,3365,3360,2003
20250102,114600,5681296770,3360,3360,3360,3355,1523
20250102,114500,5676181675,3355,3365,3365,3355,4412
20250102,114400,5661357135,3365,3360,3370,3335,14765
20250102,114300,5611924365,3360,3370,3370,3360,1325
20250102,114200,5607463110,3370,3355,3370,3355,2361
20250102,114100,5599511080,3350,3365,3365,3350,20000
20250102,114000,5532404365,3365,3370,3370,3365,1776
20250102,113900,5526427870,3370,3355,3370,3355,8857
20250102,113800,5496640855,3360,3355,3365,3355,2091
20250102,113700,5489608650,3355,3360,3360,3355,1996
20250102,113600,5482902220,3360,3355,3360,3350,4444
20250102,113500,5467985230,3355,3355,3360,3355,879
20250102,113400,5465032765,3355,3355,3360,3355,4627
20250102,113300,5449500420,3355,3355,3355,3350,1093
20250102,113200,5445834115,3355,3355,3355,3350,8041
20250102,113100,5418890335,3355,3355,3355,3350,5243
20250102,113000,5401301480,3355,3355,3360,3350,8035
20250102,112900,5374343215,3345,3345,3350,3345,1714
20250102,112800,5368603515,3340,3350,3350,3335,684
20250102,112700,5366315275,3350,3340,3350,3335,550
20250102,112600,5364474935,3335,3335,3340,3330,11536
20250102,112500,5326024125,3335,3335,3340,3330,2590
20250102,112400,5317398885,3335,3350,3350,3330,4866
20250102,112300,5301166370,3350,3350,3350,3330,6793
20250102,112200,5278524475,3350,3345,3350,3330,7140
20250102,112100,5254686815,3345,3340,3345,3340,4993
20250102,112000,5238009345,3340,3345,3345,3340,3092
20250102,111900,5227681265,3345,3335,3350,3335,1673
20250102,111800,5222098140,3335,3345,3350,3335,8067
20250102,111700,5195140530,3345,3355,3355,3345,1323
20250102,111600,5190714565,3350,3350,3355,3345,7941
20250102,111500,5164131230,3350,3365,3365,3350,298
20250102,111400,5163130895,3365,3360,3365,3340,18533
20250102,111300,5100983445,3360,3375,3375,3360,23159
20250102,111200,5023051860,3370,3375,3380,3365,2763
20250102,111100,5013736655,3375,3375,3375,3370,561
20250102,111000,5011844180,3375,3370,3375,3365,2105
20250102,110900,5004753315,3370,3365,3370,3365,2185
20250102,110800,4997392580,3360,3370,3370,3360,1997
20250102,110700,4990674715,3370,3370,3370,3365,14959
20250102,110600,4940335415,3370,3365,3375,3365,2191
20250102,110500,4932948820,3365,3365,3370,3365,15729
20250102,110400,4879986560,3365,3365,3375,3365,26761
20250102,110300,4789832525,3365,3365,3370,3365,1825
20250102,110200,4783682850,3370,3370,3370,3365,8976
20250102,110100,4753436350,3370,3375,3375,3355,9738
20250102,110000,4720700610,3375,3385,3390,3360,30804
20250102,105900,4616921535,3380,3390,3395,3380,24810
20250102,105800,4532808130,3390,3370,3390,3370,28669
20250102,105700,4435830430,3370,3375,3375,3365,10821
20250102,105600,4399336115,3375,3380,3380,3370,11436
20250102,105500,4360739170,3380,3370,3380,3365,30352
20250102,105400,4258325800,3370,3375,3380,3365,37926
20250102,105300,4130479005,3375,3360,3380,3360,61414
20250102,105200,3923530780,3365,3335,3365,3330,29657
20250102,105100,3824226930,3335,3325,3335,3320,3577
20250102,105000,3812321665,3325,3315,3325,3310,12165
20250102,104900,3772011765,3315,3325,3325,3315,4336
20250102,104800,3757635205,3320,3320,3320,3320,10284
20250102,104700,3723492325,3320,3325,3335,3320,8304
20250102,104600,3695901155,3325,3325,3330,3325,9102
20250102,104500,3665592500,3325,3325,3330,3325,1535
20250102,104400,3660486220,3330,3330,3330,3325,15962
20250102,104300,3607410155,3325,3325,3330,3325,1605
20250102,104200,3602072595,3325,3325,3330,3325,1252
20250102,104100,3597909190,3330,3325,3330,3325,1002
20250102,104000,3594577220,3325,3335,3335,3325,3038
20250102,103900,3584460820,3325,3340,3340,3325,6853
20250102,103800,3561658175,3340,3345,3345,3340,3190
20250102,103700,3551000115,3345,3335,3345,3335,6815
20250102,103600,3528235315,3335,3325,3335,3320,7412
20250102,103500,3503545235,3325,3325,3325,3315,48470
20250102,103400,3342680740,3325,3320,3325,3320,6987
20250102,103300,3319461755,3320,3320,3325,3315,1978
20250102,103200,3312894095,3320,3315,3325,3315,3483
20250102,103100,3301339370,3315,3315,3325,3310,1116
20250102,103000,3297642120,3315,3315,3315,3305,12920
20250102,102900,3254871605,3315,3325,3325,3310,14548
20250102,102800,3206626580,3320,3330,3330,3320,8828
20250102,102700,3177274845,3335,3330,3335,3330,6136
20250102,102600,3156835975,3330,3330,3335,3325,6289
20250102,102500,3135881950,3325,3325,3330,3315,9616
20250102,102400,3103922005,3325,3335,3335,3320,8274
20250102,102300,3076408590,3335,3345,3345,3325,31137
20250102,102200,2972607555,3345,3330,3365,3330,63903
20250102,102100,2758642725,3335,3320,3350,3310,53787
20250102,102000,2579426670,3315,3320,3325,3310,25241
20250102,101900,2495708115,3320,3305,3325,3300,47853
20250102,101800,2337144335,3305,3270,3305,3270,8022
20250102,101700,2310698985,3265,3295,3300,3265,11548
20250102,101600,2272819905,3295,3285,3300,3285,22662
20250102,101500,2198272520,3285,3275,3290,3270,13448
20250102,101400,2154155585,3280,3270,3285,3255,22226
20250102,101300,2081390875,3270,3250,3275,3245,25192
20250102,101200,1999253475,3250,3250,3265,3235,21507
20250102,101100,1929221380,3235,3245,3255,3235,41308
20250102,101000,1795165285,3245,3250,3260,3240,13980
20250102,100900,1749820085,3260,3260,3260,3245,6242
20250102,100800,1729523200,3260,3260,3260,3245,11529
20250102,100700,1692065885,3265,3240,3265,3230,48661
20250102,100600,1534124885,3240,3250,3260,3235,29748
20250102,100500,1437677950,3250,3275,3275,3250,42203
20250102,100400,1300083050,3265,3260,3275,3260,12880
20250102,100300,1257984550,3265,3245,3270,3235,57975
20250102,100200,1069390480,3245,3270,3275,3240,64010
20250102,100100,861126795,3265,3295,3295,3260,124961
20250102,100000,452442810,3290,3300,3305,3280,133911