stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,183400,18748750450,3670,3670,3670,3670,92545
20250107,183300,18748750450,3670,3670,3670,3670,0
20250107,183200,18748750450,3670,3670,3670,3670,0
20250107,183100,18748750450,3670,3670,3670,3670,0
20250107,183000,18748750450,3670,3670,3670,3670,0
20250107,182900,18748750450,3670,3670,3670,3670,0
20250107,182800,18748750450,3670,3670,3670,3670,0
20250107,182700,18748750450,3670,3670,3670,3670,0
20250107,182600,18748750450,3670,3670,3670,3670,0
20250107,182500,18748750450,3670,3670,3670,3670,0
20250107,182400,18748750450,3670,3670,3670,3670,0
20250107,182300,18748750450,3670,3670,3670,3670,0
20250107,182200,18748750450,3670,3670,3670,3670,0
20250107,182100,18748750450,3670,3670,3670,3670,0
20250107,182000,18748750450,3670,3670,3670,3670,0
20250107,181900,18748750450,3670,3670,3670,3670,0
20250107,181800,18748750450,3670,3670,3670,3670,0
20250107,181700,18748750450,3670,3670,3670,3670,0
20250107,181600,18748750450,3670,3670,3670,3670,0
20250107,181500,18748750450,3670,3670,3670,3670,0
20250107,181400,18748750450,3670,3670,3670,3670,0
20250107,181300,18748750450,3670,3670,3670,3670,0
20250107,181200,18748750450,3670,3670,3670,3670,0
20250107,181100,18748750450,3670,3670,3670,3670,0
20250107,181000,18748750450,3670,3670,3670,3670,0
20250107,180900,18748750450,3670,3670,3670,3670,0
20250107,180800,18748750450,3670,3670,3670,3670,0
20250107,180700,18748750450,3670,3670,3670,3670,0
20250107,180600,18748750450,3670,3670,3670,3670,0
20250107,180500,18748750450,3670,3670,3670,3670,0
20250107,180400,18748750450,3670,3670,3670,3670,92545
20250107,180300,18748750450,3670,3670,3670,3670,0
20250107,180200,18748750450,3670,3670,3670,3670,0
20250107,180100,18748750450,3670,3670,3670,3670,0
20250107,180000,18748750450,3670,3670,3670,3670,0
20250107,175900,18748750450,3670,3670,3670,3670,0
20250107,175800,18748750450,3670,3670,3670,3670,0
20250107,175700,18748750450,3670,3670,3670,3670,0
20250107,175600,18748750450,3670,3670,3670,3670,0
20250107,175500,18748750450,3670,3670,3670,3670,0
20250107,175400,18748750450,3670,3670,3670,3670,0
20250107,175300,18748750450,3670,3670,3670,3670,0
20250107,175200,18748750450,3670,3670,3670,3670,0
20250107,175100,18748750450,3670,3670,3670,3670,0
20250107,175000,18748750450,3670,3670,3670,3670,0
20250107,174900,18748750450,3670,3670,3670,3670,0
20250107,174800,18748750450,3670,3670,3670,3670,0
20250107,174700,18748750450,3670,3670,3670,3670,0
20250107,174600,18748750450,3670,3670,3670,3670,0
20250107,174500,18748750450,3670,3670,3670,3670,0
20250107,174400,18748750450,3670,3670,3670,3670,0
20250107,174300,18748750450,3670,3670,3670,3670,0
20250107,174200,18748750450,3670,3670,3670,3670,0
20250107,174100,18748750450,3670,3670,3670,3670,0
20250107,174000,18748750450,3670,3670,3670,3670,0
20250107,173900,18748750450,3670,3670,3670,3670,0
20250107,173800,18748750450,3670,3670,3670,3670,0
20250107,173700,18748750450,3670,3670,3670,3670,0
20250107,173600,18748750450,3670,3670,3670,3670,0
20250107,173500,18748750450,3670,3670,3670,3670,0
20250107,173400,18748750450,3670,3670,3670,3670,92545
20250107,173300,18748750450,3670,3670,3670,3670,0
20250107,173200,18748750450,3670,3670,3670,3670,0
20250107,173100,18748750450,3670,3670,3670,3670,0
20250107,173000,18748750450,3670,3670,3670,3670,0
20250107,172900,18748750450,3670,3670,3670,3670,0
20250107,172800,18748750450,3670,3670,3670,3670,0
20250107,172700,18748750450,3670,3670,3670,3670,0
20250107,172600,18748750450,3670,3670,3670,3670,0
20250107,172500,18748750450,3670,3670,3670,3670,0
20250107,172400,18748750450,3670,3670,3670,3670,0
20250107,172300,18748750450,3670,3670,3670,3670,0
20250107,172200,18748750450,3670,3670,3670,3670,0
20250107,172100,18748750450,3670,3670,3670,3670,0
20250107,172000,18748750450,3670,3670,3670,3670,0
20250107,171900,18748750450,3670,3670,3670,3670,0
20250107,171800,18748750450,3670,3670,3670,3670,0
20250107,171700,18748750450,3670,3670,3670,3670,0
20250107,171600,18748750450,3670,3670,3670,3670,0
20250107,171500,18748750450,3670,3670,3670,3670,0
20250107,171400,18748750450,3670,3670,3670,3670,0
20250107,171300,18748750450,3670,3670,3670,3670,0
20250107,171200,18748750450,3670,3670,3670,3670,0
20250107,171100,18748750450,3670,3670,3670,3670,0
20250107,171000,18748750450,3670,3670,3670,3670,0
20250107,170900,18748750450,3670,3670,3670,3670,0
20250107,170800,18748750450,3670,3670,3670,3670,0
20250107,170700,18748750450,3670,3670,3670,3670,0
20250107,170600,18748750450,3670,3670,3670,3670,0
20250107,170500,18748750450,3670,3670,3670,3670,0
20250107,170400,18748750450,3670,3670,3670,3670,92545
20250107,170300,18748750450,3670,3670,3670,3670,0
20250107,170200,18748750450,3670,3670,3670,3670,0
20250107,170100,18748750450,3670,3670,3670,3670,0
20250107,170000,18748750450,3670,3670,3670,3670,0
20250107,165900,18748750450,3670,3670,3670,3670,0
20250107,165800,18748750450,3670,3670,3670,3670,0
20250107,165700,18748750450,3670,3670,3670,3670,0
20250107,165600,18748750450,3670,3670,3670,3670,0
20250107,165500,18748750450,3670,3670,3670,3670,0
20250107,165400,18748750450,3670,3670,3670,3670,0
20250107,165300,18748750450,3670,3670,3670,3670,0
20250107,165200,18748750450,3670,3670,3670,3670,0
20250107,165100,18748750450,3670,3670,3670,3670,0
20250107,165000,18748750450,3670,3670,3670,3670,0
20250107,164900,18748750450,3670,3670,3670,3670,0
20250107,164800,18748750450,3670,3670,3670,3670,0
20250107,164700,18748750450,3670,3670,3670,3670,0
20250107,164600,18748750450,3670,3670,3670,3670,0
20250107,164500,18748750450,3670,3670,3670,3670,0
20250107,164400,18748750450,3670,3670,3670,3670,0
20250107,164300,18748750450,3670,3670,3670,3670,0
20250107,164200,18748750450,3670,3670,3670,3670,0
20250107,164100,18748750450,3670,3670,3670,3670,0
20250107,164000,18748750450,3670,3670,3670,3670,0
20250107,163900,18748750450,3670,3670,3670,3670,0
20250107,163800,18748750450,3670,3670,3670,3670,0
20250107,163700,18748750450,3670,3670,3670,3670,0
20250107,163600,18748750450,3670,3670,3670,3670,0
20250107,163500,18748750450,3670,3670,3670,3670,0
20250107,163400,18748750450,3670,3670,3670,3670,92545
20250107,163300,18748750450,3670,3670,3670,3670,0
20250107,163200,18748750450,3670,3670,3670,3670,0
20250107,163100,18748750450,3670,3670,3670,3670,0
20250107,163000,18748750450,3670,3670,3670,3670,0
20250107,162900,18748750450,3670,3670,3670,3670,0
20250107,162800,18748750450,3670,3670,3670,3670,0
20250107,162700,18748750450,3670,3670,3670,3670,0
20250107,162600,18748750450,3670,3670,3670,3670,0
20250107,162500,18748750450,3670,3670,3670,3670,0
20250107,162400,18748750450,3670,3670,3670,3670,0
20250107,162300,18748750450,3670,3670,3670,3670,0
20250107,162200,18748750450,3670,3670,3670,3670,0
20250107,162100,18748750450,3670,3670,3670,3670,0
20250107,162000,18748750450,3670,3670,3670,3670,0
20250107,161900,18748750450,3670,3670,3670,3670,0
20250107,161800,18748750450,3670,3670,3670,3670,0
20250107,161700,18748750450,3670,3670,3670,3670,0
20250107,161600,18748750450,3670,3670,3670,3670,0
20250107,161500,18748750450,3670,3670,3670,3670,0
20250107,161400,18748750450,3670,3670,3670,3670,0
20250107,161300,18748750450,3670,3670,3670,3670,0
20250107,161200,18748750450,3670,3670,3670,3670,0
20250107,161100,18748750450,3670,3670,3670,3670,0
20250107,161000,18748750450,3670,3670,3670,3670,0
20250107,160900,18748750450,3670,3670,3670,3670,0
20250107,160800,18748750450,3670,3670,3670,3670,0
20250107,160700,18748750450,3670,3670,3670,3670,0
20250107,160600,18748750450,3670,3670,3670,3670,0
20250107,160500,18748750450,3670,3670,3670,3670,0
20250107,160400,18748750450,3670,3670,3670,3670,92545
20250107,160300,18748750450,3670,3670,3670,3670,0
20250107,160200,18748750450,3670,3670,3670,3670,0
20250107,160100,18748750450,3670,3670,3670,3670,0
20250107,160000,18748750450,3670,3670,3670,3670,0
20250107,155900,18748750450,3670,3670,3670,3670,0
20250107,155800,18748750450,3670,3670,3670,3670,0
20250107,155700,18748750450,3670,3670,3670,3670,0
20250107,155600,18748750450,3670,3670,3670,3670,0
20250107,155500,18748750450,3670,3670,3670,3670,0
20250107,155400,18748750450,3670,3670,3670,3670,0
20250107,155300,18748750450,3670,3670,3670,3670,0
20250107,155200,18748750450,3670,3670,3670,3670,0
20250107,155100,18748750450,3670,3670,3670,3670,0
20250107,155000,18748750450,3670,3670,3670,3670,0
20250107,154900,18748750450,3670,3670,3670,3670,0
20250107,154800,18748750450,3670,3670,3670,3670,0
20250107,154700,18748750450,3670,3670,3670,3670,0
20250107,154600,18748750450,3670,3670,3670,3670,0
20250107,154500,18748750450,3670,3670,3670,3670,0
20250107,154400,18748750450,3670,3670,3670,3670,0
20250107,154300,18748750450,3670,3670,3670,3670,0
20250107,154200,18748750450,3670,3670,3670,3670,0
20250107,154100,18748750450,3670,3670,3670,3670,0
20250107,154000,18748750450,3670,3670,3670,3670,0
20250107,153900,18748750450,3670,3670,3670,3670,0
20250107,153800,18748750450,3670,3670,3670,3670,0
20250107,153700,18748750450,3670,3670,3670,3670,0
20250107,153600,18748750450,3670,3670,3670,3670,0
20250107,153500,18748750450,3670,3670,3670,3670,0
20250107,153400,18748750450,3670,3670,3670,3670,92545
20250107,153300,18748750450,3670,3670,3670,3670,0
20250107,153200,18748750450,3670,3670,3670,3670,0
20250107,153100,18748750450,3670,3670,3670,3670,0
20250107,153000,18748750450,3670,3670,3670,3670,92545
20250107,152900,18409110300,3675,3675,3675,3675,0
20250107,152800,18409110300,3675,3675,3675,3675,0
20250107,152700,18409110300,3675,3675,3675,3675,0
20250107,152600,18409110300,3675,3675,3675,3675,0
20250107,152500,18409110300,3675,3675,3675,3675,0
20250107,152400,18409110300,3675,3675,3675,3675,0
20250107,152300,18409110300,3675,3675,3675,3675,0
20250107,152200,18409110300,3675,3675,3675,3675,0
20250107,152100,18409110300,3675,3675,3675,3675,0
20250107,152000,18409110300,3675,3675,3675,3675,0
20250107,151900,18409110300,3675,3660,3680,3650,33816
20250107,151800,18284931430,3655,3660,3665,3655,7617
20250107,151700,18257054155,3665,3655,3665,3650,6468
20250107,151600,18233380225,3650,3650,3660,3650,7266
20250107,151500,18206853885,3650,3665,3665,3650,2191
20250107,151400,18198841420,3665,3660,3670,3655,18748
20250107,151300,18130164455,3655,3650,3660,3650,6681
20250107,151200,18105727905,3650,3655,3655,3650,2260
20250107,151100,18097476060,3655,3655,3660,3645,8022
20250107,151000,18068200235,3660,3655,3665,3650,19560
20250107,150900,17996646475,3650,3655,3660,3650,5700
20250107,150800,17975814710,3655,3645,3655,3640,13014
20250107,150700,17928300445,3645,3650,3655,3645,6493
20250107,150600,17904612730,3650,3650,3660,3645,21966
20250107,150500,17824404220,3655,3640,3655,3635,12163
20250107,150400,17780033165,3640,3640,3645,3640,6154
20250107,150300,17757632470,3640,3630,3645,3625,12895
20250107,150200,17710727930,3630,3625,3630,3620,7414
20250107,150100,17683837480,3625,3625,3625,3625,400
20250107,150000,17682387480,3630,3630,3630,3620,3730
20250107,145900,17668864650,3630,3625,3630,3625,987
20250107,145800,17665283090,3625,3625,3630,3625,1652
20250107,145700,17659289985,3620,3610,3620,3610,2947
20250107,145600,17648628160,3610,3620,3625,3610,3401
20250107,145500,17636325800,3620,3600,3620,3600,6568
20250107,145400,17612591685,3605,3600,3605,3600,754
20250107,145300,17609876860,3600,3595,3600,3595,4021
20250107,145200,17595420755,3600,3600,3610,3595,2393
20250107,145100,17586811235,3600,3600,3610,3600,3129
20250107,145000,17575536605,3600,3605,3610,3600,5347
20250107,144900,17556270810,3610,3605,3610,3600,4029
20250107,144800,17541746810,3610,3600,3610,3600,1412
20250107,144700,17536655905,3600,3600,3600,3595,4620
20250107,144600,17520023935,3600,3585,3600,3585,4226
20250107,144500,17504864485,3585,3605,3605,3585,47487
20250107,144400,17333962115,3605,3615,3615,3605,3012
20250107,144300,17323091190,3615,3615,3615,3615,924
20250107,144200,17319750930,3615,3615,3615,3610,717
20250107,144100,17317162375,3610,3610,3610,3605,4234
20250107,144000,17301889375,3610,3615,3615,3605,12561
20250107,143900,17256531895,3615,3615,3615,3610,4757
20250107,143800,17239347200,3615,3615,3615,3610,3221
20250107,143700,17227710095,3615,3620,3625,3610,5354
20250107,143600,17208362130,3620,3625,3625,3620,3039
20250107,143500,17197351950,3625,3620,3625,3620,135
20250107,143400,17196863150,3625,3620,3625,3620,1576
20250107,143300,17191158025,3620,3625,3625,3620,1560
20250107,143200,17185510730,3620,3625,3630,3620,106
20250107,143100,17185126750,3630,3615,3630,3615,869
20250107,143000,17181977620,3615,3625,3625,3615,2452
20250107,142900,17173107785,3625,3625,3630,3625,177
20250107,142800,17172465980,3625,3620,3630,3620,3271
20250107,142700,17160612880,3620,3625,3625,3620,2073
20250107,142600,17153108610,3620,3625,3625,3620,6734
20250107,142500,17128731450,3625,3620,3625,3620,275
20250107,142400,17127735075,3620,3620,3625,3620,2313
20250107,142300,17119358865,3620,3625,3625,3620,1839
20250107,142200,17112701500,3625,3630,3630,3625,1424
20250107,142100,17107539350,3625,3630,3635,3620,3445
20250107,142000,17095056070,3630,3630,3630,3630,1548
20250107,141900,17089436830,3630,3630,3630,3630,132
20250107,141800,17088957670,3630,3630,3630,3625,1033
20250107,141700,17085209785,3630,3640,3640,3630,2413
20250107,141600,17076438255,3640,3640,3645,3640,339
20250107,141500,17075204285,3640,3635,3640,3635,7203
20250107,141400,17048987805,3630,3635,3635,3630,247
20250107,141300,17048090630,3635,3635,3635,3635,330
20250107,141200,17046891080,3630,3630,3630,3630,647
20250107,141100,17044542470,3630,3625,3630,3620,757
20250107,141000,17041796320,3620,3625,3625,3620,5544
20250107,140900,17021725715,3625,3615,3625,3615,4614
20250107,140800,17005045905,3615,3630,3630,3615,3163
20250107,140700,16993599510,3630,3630,3630,3630,366
20250107,140600,16992270930,3620,3630,3630,3620,436
20250107,140500,16990688300,3620,3625,3630,3620,9490
20250107,140400,16956332080,3620,3625,3630,3615,3455
20250107,140300,16943819425,3625,3620,3625,3620,693
20250107,140200,16941310395,3620,3620,3620,3615,806
20250107,140100,16938395635,3615,3620,3625,3615,458
20250107,140000,16936738655,3615,3625,3625,3615,7186
20250107,135900,16910735435,3625,3625,3625,3620,400
20250107,135800,16909285485,3620,3620,3625,3620,1332
20250107,135700,16904462545,3620,3625,3625,3620,1474
20250107,135600,16899120630,3625,3625,3630,3625,471
20250107,135500,16897412980,3625,3625,3630,3625,1471
20250107,135400,16892080570,3620,3620,3625,3620,2198
20250107,135300,16884123710,3625,3620,3630,3620,2414
20250107,135200,16875382955,3620,3620,3630,3620,6521
20250107,135100,16851776345,3620,3630,3630,3620,4387
20250107,135000,16835873770,3630,3635,3640,3630,13272
20250107,134900,16787669455,3645,3640,3645,3640,1561
20250107,134800,16781987395,3640,3640,3640,3640,204
20250107,134700,16781244835,3640,3635,3640,3635,1344
20250107,134600,16776356690,3640,3635,3640,3635,1031
20250107,134500,16772608845,3635,3640,3640,3635,542
20250107,134400,16770638535,3645,3635,3645,3635,2221
20250107,134300,16762544920,3635,3630,3635,3630,907
20250107,134200,16759248925,3635,3635,3635,3635,0
20250107,134100,16759248925,3635,3630,3635,3625,3079
20250107,134000,16748082155,3630,3630,3630,3630,305
20250107,133900,16746975005,3625,3630,3630,3625,1037
20250107,133800,16743213775,3635,3625,3635,3625,4628
20250107,133700,16726410965,3625,3625,3625,3620,4662
20250107,133600,16709511270,3620,3620,3625,3620,6164
20250107,133500,16687196585,3620,3620,3630,3620,890
20250107,133400,16683974710,3630,3620,3630,3620,2551
20250107,133300,16674714590,3630,3630,3630,3625,2183
20250107,133200,16666800725,3630,3630,3630,3625,553
20250107,133100,16664795175,3625,3625,3630,3625,1421
20250107,133000,16659642080,3625,3630,3630,3625,70
20250107,132900,16659388080,3630,3625,3630,3625,71
20250107,132800,16659130685,3625,3620,3625,3620,1435
20250107,132700,16653931725,3620,3625,3625,3620,3285
20250107,132600,16642024100,3630,3630,3630,3625,126
20250107,132500,16641566725,3630,3625,3630,3625,1133
20250107,132400,16637459435,3625,3625,3630,3625,1497
20250107,132300,16632032800,3630,3625,3630,3625,744
20250107,132200,16629332800,3625,3635,3635,3625,2632
20250107,132100,16619784070,3635,3630,3635,3630,3995
20250107,132000,16605277080,3630,3635,3635,3630,1079
20250107,131900,16601356895,3635,3630,3640,3630,648
20250107,131800,16598999130,3630,3640,3640,3630,1020
20250107,131700,16595296330,3640,3630,3640,3630,1411
20250107,131600,16590165030,3635,3640,3640,3630,232
20250107,131500,16589322685,3640,3640,3640,3625,303
20250107,131400,16588223965,3625,3625,3625,3625,4775
20250107,131300,16570914590,3625,3645,3645,3625,3236
20250107,131200,16559164820,3635,3645,3645,3635,1206
20250107,131100,16554776195,3635,3640,3640,3630,4159
20250107,131000,16539665470,3650,3640,3650,3640,638
20250107,130900,16537340290,3635,3635,3640,3635,428
20250107,130800,16535783910,3630,3625,3630,3625,3993
20250107,130700,16521309250,3625,3625,3630,3625,790
20250107,130600,16518445250,3625,3630,3630,3625,2741
20250107,130500,16508508215,3630,3635,3635,3625,1998
20250107,130400,16501261835,3635,3630,3635,3625,1927
20250107,130300,16494267050,3635,3635,3635,3630,2888
20250107,130200,16483779510,3635,3640,3640,3630,7027
20250107,130100,16458233885,3640,3655,3655,3640,9366
20250107,130000,16424107600,3655,3660,3660,3655,275
20250107,125900,16423102340,3660,3650,3660,3650,426
20250107,125800,16421545470,3650,3650,3650,3645,1366
20250107,125700,16416559620,3650,3655,3655,3645,302
20250107,125600,16415457625,3655,3650,3660,3650,4692
20250107,125500,16398326715,3655,3655,3655,3650,225
20250107,125400,16397504345,3655,3655,3655,3655,420
20250107,125300,16395969245,3650,3650,3655,3650,1381
20250107,125200,16390927045,3655,3655,3655,3655,1433
20250107,125100,16385689430,3650,3660,3660,3650,4592
20250107,125000,16368911655,3660,3655,3660,3655,345
20250107,124900,16367648965,3655,3660,3660,3655,137
20250107,124800,16367147610,3660,3655,3660,3655,1952
20250107,124700,16360012765,3650,3655,3655,3650,2753
20250107,124600,16349953550,3655,3655,3660,3655,73
20250107,124500,16349686625,3650,3650,3660,3650,1032
20250107,124400,16345917335,3660,3655,3660,3655,1185
20250107,124300,16341581390,3650,3660,3660,3650,29
20250107,124200,16341475300,3650,3660,3660,3645,1603
20250107,124100,16335622570,3655,3655,3655,3655,64
20250107,124000,16335388650,3660,3660,3660,3655,1041
20250107,123900,16331583675,3660,3665,3665,3655,3899
20250107,123800,16317309655,3660,3640,3660,3640,14410
20250107,123700,16264693200,3640,3650,3650,3640,12431
20250107,123600,16219358630,3650,3650,3650,3645,971
20250107,123500,16215819220,3650,3650,3650,3645,11812
20250107,123400,16172753295,3650,3650,3655,3650,1282
20250107,123300,16168073855,3655,3650,3655,3650,1759
20250107,123200,16161652230,3650,3655,3655,3650,5058
20250107,123100,16143184420,3655,3660,3660,3655,3970
20250107,123000,16128673760,3655,3660,3660,3655,626
20250107,122900,16126385360,3655,3660,3660,3655,942
20250107,122800,16122941860,3660,3660,3665,3660,3092
20250107,122700,16111625025,3660,3660,3665,3655,1250
20250107,122600,16107050285,3660,3655,3660,3655,2106
20250107,122500,16099345100,3655,3660,3665,3655,9956
20250107,122400,16062913660,3665,3670,3670,3660,3924
20250107,122300,16048532140,3665,3670,3670,3660,5789
20250107,122200,16027313545,3670,3675,3675,3665,3270
20250107,122100,16015323545,3670,3675,3675,3665,1406
20250107,122000,16010163905,3675,3670,3675,3665,429
20250107,121900,16008589890,3670,3670,3675,3665,3879
20250107,121800,15994366865,3670,3675,3675,3665,2279
20250107,121700,15986006270,3675,3665,3675,3665,3063
20250107,121600,15974779505,3670,3670,3670,3665,1806
20250107,121500,15968154325,3670,3675,3680,3670,12165
20250107,121400,15923457395,3680,3680,3680,3670,2905
20250107,121300,15912777760,3680,3665,3680,3665,4147
20250107,121200,15897546260,3665,3670,3670,3665,2429
20250107,121100,15888640935,3665,3665,3670,3665,1143
20250107,121000,15884451095,3670,3670,3675,3665,9232
20250107,120900,15850581855,3670,3675,3680,3665,7690
20250107,120800,15822335000,3675,3665,3675,3665,17753
20250107,120700,15757156165,3665,3665,3670,3660,26481
20250107,120600,15660171040,3660,3665,3665,3660,3885
20250107,120500,15645934310,3655,3665,3670,3655,3053
20250107,120400,15634747185,3665,3660,3665,3660,3364
20250107,120300,15622423155,3655,3660,3665,3655,10523
20250107,120200,15583942760,3660,3660,3665,3655,3294
20250107,120100,15571886720,3660,3645,3660,3645,6297
20250107,120000,15548866650,3645,3650,3650,3645,2036
20250107,115900,15541444910,3650,3645,3650,3645,181
20250107,115800,15540784740,3645,3650,3655,3645,8032
20250107,115700,15511433175,3655,3660,3660,3655,788
20250107,115600,15508551560,3660,3655,3660,3655,2874
20250107,115500,15498035295,3655,3630,3655,3630,8635
20250107,115400,15466575385,3640,3640,3640,3635,2146
20250107,115300,15458773515,3645,3640,3645,3635,3008
20250107,115200,15447832600,3645,3640,3645,3640,1190
20250107,115100,15443500110,3640,3650,3650,3640,1426
20250107,115000,15438302275,3650,3650,3650,3650,367
20250107,114900,15436962725,3650,3655,3655,3650,1918
20250107,114800,15429961525,3655,3655,3655,3650,1199
20250107,114700,15425580565,3650,3650,3650,3650,516
20250107,114600,15423697165,3650,3645,3650,3645,1213
20250107,114500,15419275370,3645,3640,3645,3640,604
20250107,114400,15417076695,3645,3640,3645,3640,950
20250107,114300,15413618690,3630,3645,3645,3630,1614
20250107,114200,15407755375,3630,3645,3645,3630,7164
20250107,114100,15381693320,3645,3645,3650,3645,2244
20250107,114000,15373510895,3645,3645,3645,3645,325
20250107,113900,15372326270,3645,3650,3655,3645,5145
20250107,113800,15353538200,3650,3655,3660,3650,4748
20250107,113700,15336196635,3660,3660,3660,3655,4579
20250107,113600,15319450710,3660,3665,3665,3655,4651
20250107,113500,15302441365,3665,3660,3670,3660,42232
20250107,113400,15147844305,3665,3660,3665,3655,21676
20250107,113300,15068509735,3655,3650,3660,3645,7295
20250107,113200,15041855065,3650,3640,3655,3640,9071
20250107,113100,15008769100,3640,3620,3640,3620,4252
20250107,113000,14993324565,3625,3625,3625,3615,95
20250107,112900,14992980240,3615,3620,3625,3615,2634
20250107,112800,14983456445,3615,3625,3630,3615,1811
20250107,112700,14976900360,3630,3625,3630,3625,966
20250107,112600,14973398320,3620,3630,3635,3620,4791
20250107,112500,14956034105,3635,3645,3645,3635,1624
20250107,112400,14950126620,3640,3650,3650,3640,48533
20250107,112300,14773102735,3645,3640,3650,3640,13107
20250107,112200,14725310475,3640,3625,3640,3620,24982
20250107,112100,14634618315,3630,3630,3630,3625,217
20250107,112000,14633830855,3630,3630,3635,3630,8812
20250107,111900,14601841995,3630,3630,3630,3625,816
20250107,111800,14598881115,3630,3620,3630,3615,6231
20250107,111700,14576315165,3615,3615,3615,3615,572
20250107,111600,14574247385,3615,3610,3615,3610,411
20250107,111500,14572762620,3615,3610,3620,3610,3091
20250107,111400,14561589395,3610,3610,3610,3610,1403
20250107,111300,14556524565,3610,3610,3615,3610,1511
20250107,111200,14551069470,3610,3615,3615,3610,1131
20250107,111100,14546983050,3615,3610,3615,3610,3197
20250107,111000,14535437030,3610,3610,3615,3610,477
20250107,110900,14533714940,3610,3605,3610,3600,5426
20250107,110800,14514140215,3605,3605,3605,3605,502
20250107,110700,14512330505,3605,3605,3610,3600,3029
20250107,110600,14501412730,3600,3600,3605,3595,2295
20250107,110500,14493152005,3600,3605,3605,3595,1905
20250107,110400,14486296885,3605,3590,3605,3590,3323
20250107,110300,14474343965,3590,3590,3590,3590,531
20250107,110200,14472437675,3585,3585,3590,3585,2445
20250107,110100,14463672125,3580,3575,3585,3575,3495
20250107,110000,14451163270,3575,3590,3590,3575,8833
20250107,105900,14419521375,3585,3590,3590,3585,5819
20250107,105800,14398653415,3600,3600,3600,3590,13265
20250107,105700,14350961030,3600,3605,3610,3600,520
20250107,105600,14349086495,3600,3605,3610,3600,1943
20250107,105500,14342090525,3605,3605,3605,3600,3503
20250107,105400,14329469785,3600,3600,3600,3600,1766
20250107,105300,14323112185,3595,3605,3605,3595,3655
20250107,105200,14309945780,3600,3595,3600,3595,4402
20250107,105100,14294100475,3595,3595,3600,3590,10021
20250107,105000,14258105160,3595,3595,3595,3590,7277
20250107,104900,14231959525,3595,3600,3600,3595,4846
20250107,104800,14214528245,3600,3605,3605,3595,12030
20250107,104700,14171220140,3600,3605,3605,3600,1982
20250107,104600,14164081085,3605,3605,3610,3595,19678
20250107,104500,14093249000,3600,3610,3610,3600,31214
20250107,104400,13980710760,3610,3620,3625,3610,23669
20250107,104300,13895160480,3620,3625,3625,3620,344
20250107,104200,13893915060,3625,3620,3625,3615,14804
20250107,104100,13840325710,3625,3625,3625,3620,7761
20250107,104000,13812192200,3630,3635,3635,3630,4370
20250107,103900,13796327440,3635,3635,3635,3630,3225
20250107,103800,13784609755,3635,3625,3635,3620,5373
20250107,103700,13765109080,3620,3615,3625,3615,5373
20250107,103600,13745667370,3615,3625,3625,3615,8089
20250107,103500,13716421935,3620,3625,3625,3615,4170
20250107,103400,13701324855,3625,3615,3625,3610,6327
20250107,103300,13678436705,3615,3615,3620,3610,6732
20250107,103200,13654100495,3615,3610,3620,3610,6875
20250107,103100,13629255655,3610,3620,3620,3610,4239
20250107,103000,13613931740,3615,3625,3625,3615,7285
20250107,102900,13587596235,3630,3630,3630,3615,2554
20250107,102800,13578350115,3620,3625,3630,3620,14154
20250107,102700,13527072485,3625,3625,3630,3620,3863
20250107,102600,13513069615,3630,3635,3635,3625,7158
20250107,102500,13487108690,3630,3625,3635,3620,7507
20250107,102400,13459863320,3625,3630,3630,3625,3823
20250107,102300,13445992020,3630,3620,3630,3615,3908
20250107,102200,13431848150,3620,3620,3620,3615,2783
20250107,102100,13421774100,3620,3625,3630,3620,5758
20250107,102000,13400915265,3625,3615,3625,3610,4727
20250107,101900,13383823285,3615,3620,3620,3610,12494
20250107,101800,13338659465,3620,3630,3630,3620,15133
20250107,101700,13283836270,3625,3630,3630,3625,2740
20250107,101600,13273891570,3635,3635,3640,3625,4062
20250107,101500,13259144695,3630,3635,3640,3625,7369
20250107,101400,13232393705,3635,3635,3640,3630,7041
20250107,101300,13206799635,3635,3635,3645,3630,9163
20250107,101200,13173460745,3630,3630,3635,3625,6450
20250107,101100,13150045465,3625,3620,3625,3615,11154
20250107,101000,13109656635,3625,3630,3630,3615,31444
20250107,100900,12995886610,3630,3610,3630,3610,8171
20250107,100800,12966317800,3615,3615,3630,3610,7512
20250107,100700,12939176380,3615,3630,3630,3615,7667
20250107,100600,12911425905,3630,3620,3630,3615,9777
20250107,100500,12876050425,3615,3615,3620,3610,14536
20250107,100400,12823519490,3615,3635,3635,3600,79801
20250107,100300,12534880120,3635,3645,3645,3635,8581
20250107,100200,12503658695,3640,3650,3655,3640,10695
20250107,100100,12464682980,3650,3650,3660,3640,13938
20250107,100000,12413904855,3650,3650,3655,3645,10260
20250107,095900,12376469315,3645,3660,3660,3645,19210
20250107,095800,12306282815,3660,3655,3660,3650,5985
20250107,095700,12284406510,3655,3650,3655,3650,7542
20250107,095600,12256870970,3650,3650,3660,3650,5712
20250107,095500,12236000225,3650,3670,3675,3650,12529
20250107,095400,12190133920,3660,3675,3675,3660,6104
20250107,095300,12167773910,3665,3670,3670,3665,3951
20250107,095200,12153283655,3670,3665,3670,3665,705
20250107,095100,12150697375,3670,3660,3670,3645,55338
20250107,095000,11948363005,3660,3675,3685,3660,13729
20250107,094900,11897999340,3675,3675,3685,3670,5691
20250107,094800,11877076725,3675,3675,3680,3675,5168
20250107,094700,11858081665,3675,3690,3690,3675,12389
20250107,094600,11812489550,3685,3685,3695,3685,8286
20250107,094500,11781926395,3685,3675,3700,3670,4285
20250107,094400,11766147785,3670,3690,3690,3665,50110
20250107,094300,11581877845,3690,3700,3700,3690,3491
20250107,094200,11568988025,3695,3710,3715,3685,24880
20250107,094100,11476950410,3705,3695,3710,3685,19765
20250107,094000,11403926800,3700,3695,3700,3695,5873
20250107,093900,11382211960,3695,3700,3700,3690,19664
20250107,093800,11309546305,3695,3705,3705,3695,13663
20250107,093700,11258987495,3705,3700,3705,3695,13574
20250107,093600,11208737530,3700,3695,3700,3685,8521
20250107,093500,11177284060,3695,3695,3710,3675,34279
20250107,093400,11050831965,3695,3720,3725,3695,22228
20250107,093300,10968302445,3720,3695,3725,3695,11778
20250107,093200,10924602375,3690,3700,3710,3690,29141
20250107,093100,10816880170,3705,3705,3715,3700,34417
20250107,093000,10689404690,3705,3720,3730,3705,37099
20250107,092900,10551641970,3735,3730,3740,3720,22471
20250107,092800,10467816055,3730,3715,3740,3710,25121
20250107,092700,10374294690,3715,3710,3720,3705,16740
20250107,092600,10312188765,3710,3735,3740,3705,72440
20250107,092500,10042791490,3735,3740,3745,3735,20313
20250107,092400,9966813705,3740,3750,3760,3740,36526
20250107,092300,9830011480,3745,3765,3780,3745,113347
20250107,092200,9403080280,3760,3750,3790,3750,262041
20250107,092100,8414650160,3750,3755,3765,3750,68908
20250107,092000,8155726925,3760,3720,3760,3720,62981
20250107,091900,7919628955,3720,3730,3750,3710,84801
20250107,091800,7602579790,3745,3715,3770,3715,299643
20250107,091700,6479601205,3715,3675,3720,3670,122449
20250107,091600,6027618875,3680,3675,3685,3670,13568
20250107,091500,5977732990,3675,3665,3680,3650,18897
20250107,091400,5908399635,3655,3665,3695,3640,43978
20250107,091300,5747402955,3660,3685,3690,3640,97869
20250107,091200,5389084290,3685,3705,3710,3685,56452
20250107,091100,5180637820,3710,3710,3725,3700,66067
20250107,091000,4935319940,3710,3715,3745,3690,211163
20250107,090900,4149977845,3715,3700,3725,3685,164606
20250107,090800,3539489700,3700,3680,3725,3675,113884
20250107,090700,3117484080,3680,3700,3700,3670,96488
20250107,090600,2761923510,3690,3670,3710,3670,76912
20250107,090500,2477883090,3675,3675,3715,3665,122854
20250107,090400,2025245075,3675,3675,3690,3660,156712
20250107,090300,1448506140,3660,3620,3675,3600,197475
20250107,090200,729214710,3625,3575,3635,3565,137762
20250107,090100,232255950,3575,3525,3575,3510,21322
20250107,090000,156675180,3520,3530,3530,3485,42067