stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,183400,11639753460,3540,3540,3540,3540,59547
20250106,183300,11639753460,3540,3540,3540,3540,0
20250106,183200,11639753460,3540,3540,3540,3540,0
20250106,183100,11639753460,3540,3540,3540,3540,0
20250106,183000,11639753460,3540,3540,3540,3540,0
20250106,182900,11639753460,3540,3540,3540,3540,0
20250106,182800,11639753460,3540,3540,3540,3540,0
20250106,182700,11639753460,3540,3540,3540,3540,0
20250106,182600,11639753460,3540,3540,3540,3540,0
20250106,182500,11639753460,3540,3540,3540,3540,0
20250106,182400,11639753460,3540,3540,3540,3540,0
20250106,182300,11639753460,3540,3540,3540,3540,0
20250106,182200,11639753460,3540,3540,3540,3540,0
20250106,182100,11639753460,3540,3540,3540,3540,0
20250106,182000,11639753460,3540,3540,3540,3540,0
20250106,181900,11639753460,3540,3540,3540,3540,0
20250106,181800,11639753460,3540,3540,3540,3540,0
20250106,181700,11639753460,3540,3540,3540,3540,0
20250106,181600,11639753460,3540,3540,3540,3540,0
20250106,181500,11639753460,3540,3540,3540,3540,0
20250106,181400,11639753460,3540,3540,3540,3540,0
20250106,181300,11639753460,3540,3540,3540,3540,0
20250106,181200,11639753460,3540,3540,3540,3540,0
20250106,181100,11639753460,3540,3540,3540,3540,0
20250106,181000,11639753460,3540,3540,3540,3540,0
20250106,180900,11639753460,3540,3540,3540,3540,0
20250106,180800,11639753460,3540,3540,3540,3540,0
20250106,180700,11639753460,3540,3540,3540,3540,0
20250106,180600,11639753460,3540,3540,3540,3540,0
20250106,180500,11639753460,3540,3540,3540,3540,0
20250106,180400,11639753460,3540,3540,3540,3540,59547
20250106,180300,11639753460,3540,3540,3540,3540,0
20250106,180200,11639753460,3540,3540,3540,3540,0
20250106,180100,11639753460,3540,3540,3540,3540,0
20250106,180000,11639753460,3540,3540,3540,3540,0
20250106,175900,11639753460,3540,3540,3540,3540,0
20250106,175800,11639753460,3540,3540,3540,3540,0
20250106,175700,11639753460,3540,3540,3540,3540,0
20250106,175600,11639753460,3540,3540,3540,3540,0
20250106,175500,11639753460,3540,3540,3540,3540,0
20250106,175400,11639753460,3540,3540,3540,3540,0
20250106,175300,11639753460,3540,3540,3540,3540,0
20250106,175200,11639753460,3540,3540,3540,3540,0
20250106,175100,11639753460,3540,3540,3540,3540,0
20250106,175000,11639753460,3540,3540,3540,3540,0
20250106,174900,11639753460,3540,3540,3540,3540,0
20250106,174800,11639753460,3540,3540,3540,3540,0
20250106,174700,11639753460,3540,3540,3540,3540,0
20250106,174600,11639753460,3540,3540,3540,3540,0
20250106,174500,11639753460,3540,3540,3540,3540,0
20250106,174400,11639753460,3540,3540,3540,3540,0
20250106,174300,11639753460,3540,3540,3540,3540,0
20250106,174200,11639753460,3540,3540,3540,3540,0
20250106,174100,11639753460,3540,3540,3540,3540,0
20250106,174000,11639753460,3540,3540,3540,3540,0
20250106,173900,11639753460,3540,3540,3540,3540,0
20250106,173800,11639753460,3540,3540,3540,3540,0
20250106,173700,11639753460,3540,3540,3540,3540,0
20250106,173600,11639753460,3540,3540,3540,3540,0
20250106,173500,11639753460,3540,3540,3540,3540,0
20250106,173400,11639753460,3540,3540,3540,3540,59547
20250106,173300,11639753460,3540,3540,3540,3540,0
20250106,173200,11639753460,3540,3540,3540,3540,0
20250106,173100,11639753460,3540,3540,3540,3540,0
20250106,173000,11639753460,3540,3540,3540,3540,0
20250106,172900,11639753460,3540,3540,3540,3540,0
20250106,172800,11639753460,3540,3540,3540,3540,0
20250106,172700,11639753460,3540,3540,3540,3540,0
20250106,172600,11639753460,3540,3540,3540,3540,0
20250106,172500,11639753460,3540,3540,3540,3540,0
20250106,172400,11639753460,3540,3540,3540,3540,0
20250106,172300,11639753460,3540,3540,3540,3540,0
20250106,172200,11639753460,3540,3540,3540,3540,0
20250106,172100,11639753460,3540,3540,3540,3540,0
20250106,172000,11639753460,3540,3540,3540,3540,0
20250106,171900,11639753460,3540,3540,3540,3540,0
20250106,171800,11639753460,3540,3540,3540,3540,0
20250106,171700,11639753460,3540,3540,3540,3540,0
20250106,171600,11639753460,3540,3540,3540,3540,0
20250106,171500,11639753460,3540,3540,3540,3540,0
20250106,171400,11639753460,3540,3540,3540,3540,0
20250106,171300,11639753460,3540,3540,3540,3540,0
20250106,171200,11639753460,3540,3540,3540,3540,0
20250106,171100,11639753460,3540,3540,3540,3540,0
20250106,171000,11639753460,3540,3540,3540,3540,0
20250106,170900,11639753460,3540,3540,3540,3540,0
20250106,170800,11639753460,3540,3540,3540,3540,0
20250106,170700,11639753460,3540,3540,3540,3540,0
20250106,170600,11639753460,3540,3540,3540,3540,0
20250106,170500,11639753460,3540,3540,3540,3540,0
20250106,170400,11639753460,3540,3540,3540,3540,59547
20250106,170300,11639753460,3540,3540,3540,3540,0
20250106,170200,11639753460,3540,3540,3540,3540,0
20250106,170100,11639753460,3540,3540,3540,3540,0
20250106,170000,11639753460,3540,3540,3540,3540,0
20250106,165900,11639753460,3540,3540,3540,3540,0
20250106,165800,11639753460,3540,3540,3540,3540,0
20250106,165700,11639753460,3540,3540,3540,3540,0
20250106,165600,11639753460,3540,3540,3540,3540,0
20250106,165500,11639753460,3540,3540,3540,3540,0
20250106,165400,11639753460,3540,3540,3540,3540,0
20250106,165300,11639753460,3540,3540,3540,3540,0
20250106,165200,11639753460,3540,3540,3540,3540,0
20250106,165100,11639753460,3540,3540,3540,3540,0
20250106,165000,11639753460,3540,3540,3540,3540,0
20250106,164900,11639753460,3540,3540,3540,3540,0
20250106,164800,11639753460,3540,3540,3540,3540,0
20250106,164700,11639753460,3540,3540,3540,3540,0
20250106,164600,11639753460,3540,3540,3540,3540,0
20250106,164500,11639753460,3540,3540,3540,3540,0
20250106,164400,11639753460,3540,3540,3540,3540,0
20250106,164300,11639753460,3540,3540,3540,3540,0
20250106,164200,11639753460,3540,3540,3540,3540,0
20250106,164100,11639753460,3540,3540,3540,3540,0
20250106,164000,11639753460,3540,3540,3540,3540,0
20250106,163900,11639753460,3540,3540,3540,3540,0
20250106,163800,11639753460,3540,3540,3540,3540,0
20250106,163700,11639753460,3540,3540,3540,3540,0
20250106,163600,11639753460,3540,3540,3540,3540,0
20250106,163500,11639753460,3540,3540,3540,3540,0
20250106,163400,11639753460,3540,3540,3540,3540,59547
20250106,163300,11639753460,3540,3540,3540,3540,0
20250106,163200,11639753460,3540,3540,3540,3540,0
20250106,163100,11639753460,3540,3540,3540,3540,0
20250106,163000,11639753460,3540,3540,3540,3540,0
20250106,162900,11639753460,3540,3540,3540,3540,0
20250106,162800,11639753460,3540,3540,3540,3540,0
20250106,162700,11639753460,3540,3540,3540,3540,0
20250106,162600,11639753460,3540,3540,3540,3540,0
20250106,162500,11639753460,3540,3540,3540,3540,0
20250106,162400,11639753460,3540,3540,3540,3540,0
20250106,162300,11639753460,3540,3540,3540,3540,0
20250106,162200,11639753460,3540,3540,3540,3540,0
20250106,162100,11639753460,3540,3540,3540,3540,0
20250106,162000,11639753460,3540,3540,3540,3540,0
20250106,161900,11639753460,3540,3540,3540,3540,0
20250106,161800,11639753460,3540,3540,3540,3540,0
20250106,161700,11639753460,3540,3540,3540,3540,0
20250106,161600,11639753460,3540,3540,3540,3540,0
20250106,161500,11639753460,3540,3540,3540,3540,0
20250106,161400,11639753460,3540,3540,3540,3540,0
20250106,161300,11639753460,3540,3540,3540,3540,0
20250106,161200,11639753460,3540,3540,3540,3540,0
20250106,161100,11639753460,3540,3540,3540,3540,0
20250106,161000,11639753460,3540,3540,3540,3540,0
20250106,160900,11639753460,3540,3540,3540,3540,0
20250106,160800,11639753460,3540,3540,3540,3540,0
20250106,160700,11639753460,3540,3540,3540,3540,0
20250106,160600,11639753460,3540,3540,3540,3540,0
20250106,160500,11639753460,3540,3540,3540,3540,0
20250106,160400,11639753460,3540,3540,3540,3540,59547
20250106,160300,11639753460,3540,3540,3540,3540,0
20250106,160200,11639753460,3540,3540,3540,3540,0
20250106,160100,11639753460,3540,3540,3540,3540,0
20250106,160000,11639753460,3540,3540,3540,3540,0
20250106,155900,11639753460,3540,3540,3540,3540,0
20250106,155800,11639753460,3540,3540,3540,3540,0
20250106,155700,11639753460,3540,3540,3540,3540,0
20250106,155600,11639753460,3540,3540,3540,3540,0
20250106,155500,11639753460,3540,3540,3540,3540,0
20250106,155400,11639753460,3540,3540,3540,3540,0
20250106,155300,11639753460,3540,3540,3540,3540,0
20250106,155200,11639753460,3540,3540,3540,3540,0
20250106,155100,11639753460,3540,3540,3540,3540,0
20250106,155000,11639753460,3540,3540,3540,3540,0
20250106,154900,11639753460,3540,3540,3540,3540,0
20250106,154800,11639753460,3540,3540,3540,3540,0
20250106,154700,11639753460,3540,3540,3540,3540,0
20250106,154600,11639753460,3540,3540,3540,3540,0
20250106,154500,11639753460,3540,3540,3540,3540,0
20250106,154400,11639753460,3540,3540,3540,3540,0
20250106,154300,11639753460,3540,3540,3540,3540,0
20250106,154200,11639753460,3540,3540,3540,3540,0
20250106,154100,11639753460,3540,3540,3540,3540,0
20250106,154000,11639753460,3540,3540,3540,3540,0
20250106,153900,11639753460,3540,3540,3540,3540,0
20250106,153800,11639753460,3540,3540,3540,3540,0
20250106,153700,11639753460,3540,3540,3540,3540,0
20250106,153600,11639753460,3540,3540,3540,3540,0
20250106,153500,11639753460,3540,3540,3540,3540,0
20250106,153400,11639753460,3540,3540,3540,3540,59547
20250106,153300,11639753460,3540,3540,3540,3540,0
20250106,153200,11639753460,3540,3540,3540,3540,0
20250106,153100,11639753460,3540,3540,3540,3540,0
20250106,153000,11639753460,3540,3540,3540,3540,59547
20250106,152900,11428957080,3525,3525,3525,3525,0
20250106,152800,11428957080,3525,3525,3525,3525,0
20250106,152700,11428957080,3525,3525,3525,3525,0
20250106,152600,11428957080,3525,3525,3525,3525,0
20250106,152500,11428957080,3525,3525,3525,3525,0
20250106,152400,11428957080,3525,3525,3525,3525,0
20250106,152300,11428957080,3525,3525,3525,3525,0
20250106,152200,11428957080,3525,3525,3525,3525,0
20250106,152100,11428957080,3525,3525,3525,3525,0
20250106,152000,11428957080,3525,3525,3525,3525,0
20250106,151900,11428957080,3525,3520,3530,3515,6602
20250106,151800,11405704525,3520,3530,3535,3520,11940
20250106,151700,11363617290,3535,3515,3535,3505,20938
20250106,151600,11289855020,3525,3505,3535,3500,27031
20250106,151500,11194792935,3500,3495,3505,3495,20189
20250106,151400,11124157220,3495,3490,3495,3485,4898
20250106,151300,11107064720,3490,3480,3490,3480,3420
20250106,151200,11095146705,3480,3485,3485,3480,691
20250106,151100,11092739625,3485,3485,3490,3480,6148
20250106,151000,11071317320,3490,3475,3490,3470,9958
20250106,150900,11036659410,3475,3475,3480,3470,2838
20250106,150800,11026801730,3475,3475,3480,3475,6566
20250106,150700,11003963900,3475,3460,3480,3460,7657
20250106,150600,10977399285,3465,3465,3470,3460,2603
20250106,150500,10968387615,3465,3460,3465,3450,5123
20250106,150400,10950677960,3460,3460,3465,3455,1431
20250106,150300,10945723675,3460,3455,3460,3450,9266
20250106,150200,10913714105,3455,3465,3465,3455,4999
20250106,150100,10896435945,3465,3465,3465,3460,8087
20250106,150000,10868429925,3470,3465,3470,3465,3712
20250106,145900,10855552790,3465,3480,3480,3465,6568
20250106,145800,10832780580,3475,3460,3480,3450,21223
20250106,145700,10759190480,3450,3470,3470,3450,6894
20250106,145600,10735322005,3470,3470,3475,3465,14850
20250106,145500,10683784515,3470,3455,3475,3450,16542
20250106,145400,10626438480,3455,3450,3455,3450,1471
20250106,145300,10621356200,3455,3450,3455,3445,1818
20250106,145200,10615084210,3450,3455,3455,3445,379
20250106,145100,10613775900,3450,3450,3460,3445,8606
20250106,145000,10584082305,3450,3450,3460,3450,1020
20250106,144900,10580558770,3455,3455,3455,3450,7206
20250106,144800,10555662200,3455,3440,3455,3435,10200
20250106,144700,10520528630,3440,3440,3445,3440,291
20250106,144600,10519526840,3440,3435,3440,3430,7693
20250106,144500,10493099420,3440,3440,3445,3435,3700
20250106,144400,10480376410,3440,3440,3450,3440,7518
20250106,144300,10454505630,3440,3445,3445,3435,3043
20250106,144200,10444033020,3445,3445,3450,3440,5511
20250106,144100,10425057575,3445,3435,3450,3435,21248
20250106,144000,10351879960,3435,3425,3440,3425,5345
20250106,143900,10333530905,3425,3420,3425,3420,1296
20250106,143800,10329095805,3420,3410,3420,3405,11942
20250106,143700,10288366180,3415,3415,3415,3410,5033
20250106,143600,10271183820,3415,3415,3420,3415,6155
20250106,143500,10250164485,3415,3415,3420,3410,3206
20250106,143400,10239216335,3415,3420,3420,3415,952
20250106,143300,10235962310,3420,3420,3420,3415,1893
20250106,143200,10229497580,3420,3420,3420,3415,1474
20250106,143100,10224457185,3415,3415,3420,3415,1906
20250106,143000,10217946945,3415,3415,3415,3400,6158
20250106,142900,10196977940,3400,3400,3425,3390,109155
20250106,142800,9826560480,3400,3420,3425,3400,20069
20250106,142700,9758125010,3415,3410,3415,3410,1422
20250106,142600,9753268885,3415,3410,3415,3405,3935
20250106,142500,9739854810,3410,3410,3420,3410,5449
20250106,142400,9721258950,3410,3415,3420,3410,10659
20250106,142300,9684894190,3415,3415,3425,3410,6542
20250106,142200,9662574165,3405,3425,3430,3405,41977
20250106,142100,9519211100,3430,3425,3435,3410,19522
20250106,142000,9452470575,3425,3430,3440,3425,12233
20250106,141900,9410522000,3430,3435,3440,3430,9092
20250106,141800,9379315405,3435,3455,3455,3435,5781
20250106,141700,9359442655,3455,3445,3455,3435,19353
20250106,141600,9292866760,3450,3460,3465,3445,25481
20250106,141500,9204890735,3460,3465,3465,3455,3060
20250106,141400,9194303385,3465,3460,3465,3460,3934
20250106,141300,9180691720,3465,3470,3470,3460,5737
20250106,141200,9160804585,3465,3470,3470,3460,2488
20250106,141100,9152177465,3470,3470,3470,3460,1799
20250106,141000,9145935010,3470,3465,3470,3455,20603
20250106,140900,9074707980,3460,3475,3475,3455,15091
20250106,140800,9022472810,3475,3475,3475,3470,285
20250106,140700,9021483795,3470,3470,3480,3465,4085
20250106,140600,9007306015,3470,3470,3480,3460,28524
20250106,140500,8908561715,3480,3485,3485,3460,29535
20250106,140400,8806092585,3490,3490,3490,3485,166
20250106,140300,8805513710,3490,3475,3490,3475,3759
20250106,140200,8792420680,3480,3480,3485,3475,2189
20250106,140100,8784803600,3480,3475,3485,3470,6979
20250106,140000,8760534185,3475,3475,3485,3470,13519
20250106,135900,8713564865,3475,3490,3490,3475,25135
20250106,135800,8626071965,3495,3495,3495,3485,13044
20250106,135700,8580546500,3495,3495,3495,3490,6121
20250106,135600,8559174270,3490,3500,3500,3490,2889
20250106,135500,8549079305,3495,3500,3505,3495,1506
20250106,135400,8543810945,3505,3510,3510,3500,16290
20250106,135300,8486719455,3510,3515,3515,3510,2550
20250106,135200,8477768000,3515,3510,3515,3505,6360
20250106,135100,8455456575,3510,3495,3515,3490,20670
20250106,135000,8383128740,3495,3500,3500,3495,13494
20250106,134900,8335921790,3500,3500,3505,3500,12720
20250106,134800,8291393390,3500,3510,3510,3500,14438
20250106,134700,8240791120,3505,3505,3505,3505,924
20250106,134600,8237552500,3505,3510,3510,3505,714
20250106,134500,8235046960,3510,3520,3520,3510,940
20250106,134400,8231742190,3510,3520,3520,3510,9996
20250106,134300,8196633680,3520,3515,3520,3515,288
20250106,134200,8195620920,3510,3520,3520,3510,759
20250106,134100,8192953435,3515,3510,3515,3510,9233
20250106,134000,8160516500,3510,3505,3510,3505,1477
20250106,133900,8155336430,3510,3515,3515,3510,3456
20250106,133800,8143195170,3515,3520,3520,3515,1594
20250106,133700,8137592045,3515,3510,3515,3505,1219
20250106,133600,8133308790,3510,3510,3515,3505,1247
20250106,133500,8128933365,3510,3510,3510,3500,2958
20250106,133400,8118567940,3510,3505,3510,3500,1044
20250106,133300,8114908710,3500,3515,3520,3500,15827
20250106,133200,8059464440,3510,3510,3515,3505,4378
20250106,133100,8044115885,3515,3510,3515,3505,17143
20250106,133000,7983975145,3510,3515,3515,3510,60556
20250106,132900,7771415985,3515,3515,3520,3510,11474
20250106,132800,7731141590,3510,3520,3520,3510,14688
20250106,132700,7679498385,3525,3520,3525,3520,7340
20250106,132600,7653660965,3520,3520,3525,3520,2882
20250106,132500,7643515650,3520,3525,3530,3520,1703
20250106,132400,7637519670,3525,3520,3525,3520,2102
20250106,132300,7630118610,3520,3525,3525,3520,610
20250106,132200,7627968470,3520,3520,3525,3515,12016
20250106,132100,7585700260,3525,3525,3525,3515,1090
20250106,132000,7581868210,3515,3525,3525,3515,5664
20250106,131900,7561938745,3530,3525,3530,3520,6744
20250106,131800,7538181655,3525,3525,3530,3525,764
20250106,131700,7535486000,3530,3515,3530,3515,4077
20250106,131600,7521151310,3515,3525,3530,3515,22798
20250106,131500,7440915505,3535,3535,3535,3530,1751
20250106,131400,7434728225,3535,3530,3535,3530,2871
20250106,131300,7424593570,3530,3525,3530,3525,4518
20250106,131200,7408667295,3530,3530,3530,3525,7012
20250106,131100,7383949955,3530,3530,3530,3525,860
20250106,131000,7380916720,3530,3535,3535,3530,5028
20250106,130900,7363167270,3535,3535,3535,3530,3862
20250106,130800,7349531600,3535,3535,3535,3530,850
20250106,130700,7346529620,3535,3535,3535,3530,2670
20250106,130600,7337096365,3535,3540,3540,3530,2184
20250106,130500,7329385335,3540,3530,3540,3530,7719
20250106,130400,7302128855,3530,3540,3540,3530,1083
20250106,130300,7298305515,3540,3545,3545,3535,2823
20250106,130200,7288320730,3535,3540,3540,3530,3186
20250106,130100,7277058920,3540,3535,3540,3535,2545
20250106,130000,7268049720,3530,3535,3535,3530,1832
20250106,125900,7261581750,3530,3540,3540,3530,9193
20250106,125800,7229125030,3540,3535,3545,3525,12644
20250106,125700,7184488740,3535,3535,3540,3535,412
20250106,125600,7183031310,3540,3540,3540,3530,19190
20250106,125500,7115240480,3540,3530,3545,3530,7485
20250106,125400,7088797605,3530,3545,3545,3530,11946
20250106,125300,7046551475,3550,3545,3550,3545,4576
20250106,125200,7030327805,3545,3555,3555,3545,4583
20250106,125100,7014065375,3555,3555,3555,3550,1262
20250106,125000,7009584755,3555,3545,3560,3545,3856
20250106,124900,6995897375,3530,3540,3540,3530,1942
20250106,124800,6989036355,3530,3535,3545,3530,4055
20250106,124700,6974721960,3530,3550,3550,3530,10014
20250106,124600,6939329060,3545,3545,3545,3545,902
20250106,124500,6936131470,3545,3540,3545,3540,1116
20250106,124400,6932180390,3540,3535,3550,3535,670
20250106,124300,6929810525,3535,3545,3545,3535,13227
20250106,124200,6883001670,3545,3550,3550,3545,1427
20250106,124100,6877942780,3550,3545,3550,3545,1625
20250106,124000,6872180905,3545,3540,3545,3540,1768
20250106,123900,6865920665,3540,3545,3550,3535,4585
20250106,123800,6849687865,3545,3550,3550,3540,593
20250106,123700,6847585790,3545,3555,3555,3545,4096
20250106,123600,6833063610,3555,3545,3555,3545,1766
20250106,123500,6826801745,3545,3550,3550,3540,5839
20250106,123400,6806093725,3550,3545,3555,3535,2583
20250106,123300,6796925235,3550,3545,3550,3535,9884
20250106,123200,6761964480,3550,3545,3550,3540,6259
20250106,123100,6739790535,3550,3545,3550,3545,1544
20250106,123000,6734316550,3550,3555,3555,3550,5904
20250106,122900,6713356480,3555,3555,3555,3555,2089
20250106,122800,6705930085,3555,3565,3565,3555,792
20250106,122700,6703110435,3565,3555,3570,3555,1254
20250106,122600,6698645980,3555,3555,3560,3550,4211
20250106,122500,6683682495,3560,3560,3560,3550,1880
20250106,122400,6677001550,3560,3550,3560,3545,11243
20250106,122300,6637095075,3560,3570,3575,3535,142967
20250106,122200,6129165915,3570,3580,3585,3570,8563
20250106,122100,6098567005,3580,3580,3580,3580,1300
20250106,122000,6093913005,3575,3600,3600,3575,23782
20250106,121900,6008526930,3605,3600,3605,3600,666
20250106,121800,6006129325,3600,3600,3600,3595,81
20250106,121700,6005837830,3600,3600,3605,3595,5888
20250106,121600,5984637425,3600,3600,3605,3595,3011
20250106,121500,5973801010,3595,3580,3600,3575,6414
20250106,121400,5950792865,3580,3585,3585,3575,5651
20250106,121300,5930564765,3585,3565,3585,3565,798
20250106,121200,5927710080,3565,3570,3580,3560,36406
20250106,121100,5797809210,3575,3580,3580,3575,5688
20250106,121000,5777474310,3580,3575,3580,3575,738
20250106,120900,5774835360,3575,3575,3575,3570,455
20250106,120800,5773210985,3570,3575,3580,3570,2434
20250106,120700,5764509620,3575,3575,3575,3575,3306
20250106,120600,5752690670,3580,3585,3595,3570,12687
20250106,120500,5707325240,3580,3580,3590,3580,5666
20250106,120400,5687030160,3580,3585,3585,3580,1454
20250106,120300,5681824800,3580,3595,3595,3580,16156
20250106,120200,5623925285,3595,3590,3600,3590,372
20250106,120100,5622589150,3590,3590,3595,3590,2745
20250106,120000,5612734150,3590,3600,3600,3590,8521
20250106,115900,5582087050,3605,3595,3605,3590,2498
20250106,115800,5573109615,3605,3595,3605,3595,349
20250106,115700,5571852720,3605,3605,3605,3600,1163
20250106,115600,5567660165,3595,3595,3605,3595,101
20250106,115500,5567296560,3595,3600,3600,3595,256
20250106,115400,5566374965,3595,3595,3595,3595,468
20250106,115300,5564692505,3590,3590,3590,3590,562
20250106,115200,5562674925,3590,3595,3600,3590,6181
20250106,115100,5540450505,3595,3590,3595,3590,1189
20250106,115000,5536181980,3590,3590,3590,3590,1010
20250106,114900,5532556080,3590,3595,3595,3590,560
20250106,114800,5530545445,3600,3585,3600,3585,237
20250106,114700,5529695770,3585,3595,3595,3585,1592
20250106,114600,5523982005,3590,3590,3590,3590,1076
20250106,114500,5520119165,3590,3590,3595,3590,229
20250106,114400,5519297045,3590,3595,3595,3585,1219
20250106,114300,5514926215,3595,3585,3595,3585,4129
20250106,114200,5500123400,3585,3585,3595,3580,2238
20250106,114100,5492101465,3585,3595,3595,3580,9637
20250106,114000,5457573220,3590,3595,3595,3590,199
20250106,113900,5456858560,3595,3595,3600,3595,2234
20250106,113800,5448826830,3590,3595,3595,3590,678
20250106,113700,5446391270,3595,3590,3595,3585,2417
20250106,113600,5437724145,3595,3585,3595,3585,471
20250106,113500,5436034455,3585,3585,3585,3585,315
20250106,113400,5434905180,3585,3590,3590,3585,1379
20250106,113300,5429957675,3595,3585,3595,3585,105
20250106,113200,5429581200,3585,3590,3595,3585,1063
20250106,113100,5425768390,3585,3585,3595,3585,7421
20250106,113000,5399164085,3585,3590,3590,3585,6628
20250106,112900,5375396260,3595,3595,3595,3595,1833
20250106,112800,5368806625,3600,3600,3600,3595,17
20250106,112700,5368745435,3600,3595,3600,3590,3828
20250106,112600,5355000150,3595,3595,3595,3590,345
20250106,112500,5353760515,3595,3600,3600,3595,67
20250106,112400,5353519600,3600,3600,3600,3595,739
20250106,112300,5350859820,3600,3595,3600,3595,890
20250106,112200,5347659665,3595,3600,3600,3595,21
20250106,112100,5347584165,3595,3595,3595,3595,19
20250106,112000,5347515860,3590,3595,3595,3590,1571
20250106,111900,5341868120,3595,3600,3600,3595,261
20250106,111800,5340929800,3600,3605,3605,3600,5754
20250106,111700,5320206925,3605,3610,3610,3605,2122
20250106,111600,5312549105,3620,3605,3625,3605,6946
20250106,111500,5287442230,3605,3610,3610,3600,3870
20250106,111400,5273490710,3610,3605,3610,3605,656
20250106,111300,5271125125,3610,3605,3610,3605,225
20250106,111200,5270313000,3605,3610,3610,3605,617
20250106,111100,5268088255,3610,3610,3610,3600,1524
20250106,111000,5262593620,3610,3605,3610,3600,893
20250106,110900,5259375700,3600,3595,3600,3590,4442
20250106,110800,5243387625,3585,3590,3595,3585,1539
20250106,110700,5237869350,3590,3590,3590,3590,1713
20250106,110600,5231719680,3595,3600,3600,3590,868
20250106,110500,5228597990,3600,3590,3605,3590,3416
20250106,110400,5216318350,3590,3590,3590,3590,2494
20250106,110300,5207364890,3590,3595,3595,3590,5982
20250106,110200,5185874930,3595,3595,3595,3590,391
20250106,110100,5184470125,3595,3595,3600,3595,1298
20250106,110000,5179799285,3595,3595,3595,3590,1145
20250106,105900,5175684485,3595,3590,3595,3590,2716
20250106,105800,5165928970,3590,3590,3595,3590,1526
20250106,105700,5160449555,3585,3590,3590,3585,2245
20250106,105600,5152401225,3590,3590,3590,3585,347
20250106,105500,5151155615,3590,3590,3590,3585,1764
20250106,105400,5144828225,3585,3585,3590,3585,3423
20250106,105300,5132555255,3590,3590,3590,3585,2605
20250106,105200,5123215295,3585,3590,3590,3580,7583
20250106,105100,5096037395,3590,3590,3595,3590,2817
20250106,105000,5085924015,3590,3595,3600,3590,8013
20250106,104900,5057125160,3590,3595,3600,3590,7395
20250106,104800,5030571800,3595,3600,3600,3590,1463
20250106,104700,5025314725,3590,3600,3605,3590,26052
20250106,104600,4931648245,3600,3600,3605,3600,48
20250106,104500,4931475380,3600,3605,3605,3600,412
20250106,104400,4929990570,3600,3595,3605,3595,591
20250106,104300,4927863065,3595,3600,3600,3595,249
20250106,104200,4926967520,3600,3600,3600,3595,219
20250106,104100,4926180005,3600,3605,3605,3595,2029
20250106,104000,4918877555,3600,3600,3605,3600,325
20250106,103900,4917707440,3600,3600,3605,3600,66
20250106,103800,4917469685,3605,3600,3615,3595,4323
20250106,103700,4901906020,3595,3615,3615,3595,4236
20250106,103600,4886656875,3600,3605,3615,3600,2219
20250106,103500,4878660975,3620,3610,3620,3605,4404
20250106,103400,4862771840,3620,3620,3620,3610,758
20250106,103300,4860031260,3625,3610,3630,3605,7857
20250106,103200,4831575405,3610,3605,3610,3605,1696
20250106,103100,4825458115,3605,3610,3615,3605,953
20250106,103000,4822021590,3610,3605,3615,3605,1083
20250106,102900,4818112705,3610,3595,3610,3595,5322
20250106,102800,4798952020,3600,3595,3600,3595,1091
20250106,102700,4795029570,3595,3600,3600,3595,532
20250106,102600,4793114830,3600,3600,3605,3595,1201
20250106,102500,4788795390,3600,3605,3610,3595,2771
20250106,102400,4778820585,3605,3605,3610,3595,1036
20250106,102300,4775086955,3600,3585,3600,3585,5349
20250106,102200,4755880905,3580,3590,3600,3580,11543
20250106,102100,4714494550,3590,3595,3595,3590,4379
20250106,102000,4698771460,3595,3595,3600,3595,1150
20250106,101900,4694637200,3590,3600,3600,3590,13773
20250106,101800,4645098855,3605,3600,3605,3600,10994
20250106,101700,4605519950,3600,3600,3600,3600,5285
20250106,101600,4586493950,3605,3605,3605,3605,1671
20250106,101500,4580469995,3605,3605,3610,3600,18637
20250106,101400,4513335695,3620,3610,3620,3605,1036
20250106,101300,4509599840,3610,3605,3610,3605,158
20250106,101200,4509029990,3600,3610,3610,3600,7802
20250106,101100,4480939480,3600,3605,3610,3600,12684
20250106,101000,4435260240,3605,3605,3610,3605,2388
20250106,100900,4426649615,3605,3605,3610,3605,2914
20250106,100800,4416144635,3605,3605,3610,3605,5579
20250106,100700,4396032335,3605,3610,3615,3605,4556
20250106,100600,4379581685,3615,3615,3615,3615,715
20250106,100500,4376996960,3610,3620,3620,3610,7167
20250106,100400,4351107775,3615,3620,3620,3615,4620
20250106,100300,4334395685,3620,3610,3620,3610,8066
20250106,100200,4305268810,3610,3615,3620,3610,2217
20250106,100100,4297254830,3615,3615,3615,3615,238
20250106,100000,4296394460,3610,3615,3615,3610,4157
20250106,095900,4281380095,3615,3620,3620,3610,1484
20250106,095800,4276019215,3620,3610,3620,3610,1731
20250106,095700,4269761640,3610,3615,3615,3610,1512
20250106,095600,4264303200,3615,3610,3615,3610,5503
20250106,095500,4244437230,3610,3615,3620,3610,14756
20250106,095400,4191100160,3620,3635,3635,3615,9769
20250106,095300,4155730215,3635,3620,3635,3620,3041
20250106,095200,4144710910,3620,3630,3635,3620,16224
20250106,095100,4085892400,3635,3645,3645,3630,2464
20250106,095000,4076926055,3635,3645,3645,3635,7336
20250106,094900,4050195330,3645,3645,3660,3640,15629
20250106,094800,3993155445,3645,3645,3645,3635,1949
20250106,094700,3986069460,3650,3635,3650,3635,4212
20250106,094600,3970751765,3635,3630,3635,3630,3498
20250106,094500,3958042025,3635,3635,3640,3630,2170
20250106,094400,3950153685,3635,3625,3635,3625,1029
20250106,094300,3946421530,3625,3630,3640,3625,6032
20250106,094200,3924510615,3630,3625,3630,3620,6888
20250106,094100,3899529980,3625,3635,3640,3620,16845
20250106,094000,3838391550,3635,3645,3645,3630,7802
20250106,093900,3810035160,3645,3650,3650,3635,7699
20250106,093800,3782033260,3650,3650,3655,3650,3460
20250106,093700,3769404205,3650,3640,3650,3635,3952
20250106,093600,3755019065,3640,3650,3650,3635,23488
20250106,093500,3669560730,3650,3650,3655,3645,1260
20250106,093400,3664961720,3650,3650,3650,3640,9163
20250106,093300,3631545535,3650,3660,3660,3650,8677
20250106,093200,3599858980,3655,3660,3660,3655,3857
20250106,093100,3585746585,3650,3650,3670,3650,4252
20250106,093000,3570195740,3665,3655,3695,3645,91258
20250106,092900,3234276675,3655,3665,3665,3655,4520
20250106,092800,3217728920,3665,3660,3670,3650,7496
20250106,092700,3190242760,3655,3665,3670,3650,10803
20250106,092600,3150762605,3665,3670,3680,3655,33566
20250106,092500,3027624425,3675,3675,3685,3670,33937
20250106,092400,2902836395,3675,3645,3675,3640,10114
20250106,092300,2865814840,3645,3660,3665,3645,18951
20250106,092200,2796582930,3660,3665,3680,3655,42683
20250106,092100,2639989325,3660,3625,3675,3625,54057
20250106,092000,2442606875,3615,3615,3630,3605,7377
20250106,091900,2415967165,3605,3640,3645,3600,9188
20250106,091800,2382721575,3640,3640,3645,3590,33965
20250106,091700,2260070960,3640,3645,3650,3640,16443
20250106,091600,2200134810,3645,3595,3645,3595,18451
20250106,091500,2133269810,3595,3595,3595,3585,6032
20250106,091400,2111609420,3595,3580,3605,3580,9701
20250106,091300,2076706090,3580,3585,3590,3580,13797
20250106,091200,2027274000,3585,3590,3590,3585,3603
20250106,091100,2014347390,3590,3600,3605,3590,17439
20250106,091000,1951697260,3600,3610,3615,3600,16262
20250106,090900,1893063970,3605,3640,3645,3605,19805
20250106,090800,1821232500,3625,3585,3645,3570,45522
20250106,090700,1656634240,3585,3565,3585,3560,21976
20250106,090600,1578281180,3565,3565,3575,3560,15760
20250106,090500,1522090795,3570,3570,3580,3560,21171
20250106,090400,1446613750,3585,3580,3585,3560,72553
20250106,090300,1188022100,3580,3570,3590,3565,34710
20250106,090200,1063859035,3565,3565,3590,3560,57927
20250106,090100,857236240,3565,3615,3620,3565,122842
20250106,090000,416478360,3620,3590,3625,3585,113044