stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,183400,11234756945,3560,3560,3560,3560,30106
20250108,183300,11234756945,3560,3560,3560,3560,0
20250108,183200,11234756945,3560,3560,3560,3560,0
20250108,183100,11234756945,3560,3560,3560,3560,0
20250108,183000,11234756945,3560,3560,3560,3560,0
20250108,182900,11234756945,3560,3560,3560,3560,0
20250108,182800,11234756945,3560,3560,3560,3560,0
20250108,182700,11234756945,3560,3560,3560,3560,0
20250108,182600,11234756945,3560,3560,3560,3560,0
20250108,182500,11234756945,3560,3560,3560,3560,0
20250108,182400,11234756945,3560,3560,3560,3560,0
20250108,182300,11234756945,3560,3560,3560,3560,0
20250108,182200,11234756945,3560,3560,3560,3560,0
20250108,182100,11234756945,3560,3560,3560,3560,0
20250108,182000,11234756945,3560,3560,3560,3560,0
20250108,181900,11234756945,3560,3560,3560,3560,0
20250108,181800,11234756945,3560,3560,3560,3560,0
20250108,181700,11234756945,3560,3560,3560,3560,0
20250108,181600,11234756945,3560,3560,3560,3560,0
20250108,181500,11234756945,3560,3560,3560,3560,0
20250108,181400,11234756945,3560,3560,3560,3560,0
20250108,181300,11234756945,3560,3560,3560,3560,0
20250108,181200,11234756945,3560,3560,3560,3560,0
20250108,181100,11234756945,3560,3560,3560,3560,0
20250108,181000,11234756945,3560,3560,3560,3560,0
20250108,180900,11234756945,3560,3560,3560,3560,0
20250108,180800,11234756945,3560,3560,3560,3560,0
20250108,180700,11234756945,3560,3560,3560,3560,0
20250108,180600,11234756945,3560,3560,3560,3560,0
20250108,180500,11234756945,3560,3560,3560,3560,0
20250108,180400,11234756945,3560,3560,3560,3560,30106
20250108,180300,11234756945,3560,3560,3560,3560,0
20250108,180200,11234756945,3560,3560,3560,3560,0
20250108,180100,11234756945,3560,3560,3560,3560,0
20250108,180000,11234756945,3560,3560,3560,3560,0
20250108,175900,11234756945,3560,3560,3560,3560,0
20250108,175800,11234756945,3560,3560,3560,3560,0
20250108,175700,11234756945,3560,3560,3560,3560,0
20250108,175600,11234756945,3560,3560,3560,3560,0
20250108,175500,11234756945,3560,3560,3560,3560,0
20250108,175400,11234756945,3560,3560,3560,3560,0
20250108,175300,11234756945,3560,3560,3560,3560,0
20250108,175200,11234756945,3560,3560,3560,3560,0
20250108,175100,11234756945,3560,3560,3560,3560,0
20250108,175000,11234756945,3560,3560,3560,3560,0
20250108,174900,11234756945,3560,3560,3560,3560,0
20250108,174800,11234756945,3560,3560,3560,3560,0
20250108,174700,11234756945,3560,3560,3560,3560,0
20250108,174600,11234756945,3560,3560,3560,3560,0
20250108,174500,11234756945,3560,3560,3560,3560,0
20250108,174400,11234756945,3560,3560,3560,3560,0
20250108,174300,11234756945,3560,3560,3560,3560,0
20250108,174200,11234756945,3560,3560,3560,3560,0
20250108,174100,11234756945,3560,3560,3560,3560,0
20250108,174000,11234756945,3560,3560,3560,3560,0
20250108,173900,11234756945,3560,3560,3560,3560,0
20250108,173800,11234756945,3560,3560,3560,3560,0
20250108,173700,11234756945,3560,3560,3560,3560,0
20250108,173600,11234756945,3560,3560,3560,3560,0
20250108,173500,11234756945,3560,3560,3560,3560,0
20250108,173400,11234756945,3560,3560,3560,3560,30106
20250108,173300,11234756945,3560,3560,3560,3560,0
20250108,173200,11234756945,3560,3560,3560,3560,0
20250108,173100,11234756945,3560,3560,3560,3560,0
20250108,173000,11234756945,3560,3560,3560,3560,0
20250108,172900,11234756945,3560,3560,3560,3560,0
20250108,172800,11234756945,3560,3560,3560,3560,0
20250108,172700,11234756945,3560,3560,3560,3560,0
20250108,172600,11234756945,3560,3560,3560,3560,0
20250108,172500,11234756945,3560,3560,3560,3560,0
20250108,172400,11234756945,3560,3560,3560,3560,0
20250108,172300,11234756945,3560,3560,3560,3560,0
20250108,172200,11234756945,3560,3560,3560,3560,0
20250108,172100,11234756945,3560,3560,3560,3560,0
20250108,172000,11234756945,3560,3560,3560,3560,0
20250108,171900,11234756945,3560,3560,3560,3560,0
20250108,171800,11234756945,3560,3560,3560,3560,0
20250108,171700,11234756945,3560,3560,3560,3560,0
20250108,171600,11234756945,3560,3560,3560,3560,0
20250108,171500,11234756945,3560,3560,3560,3560,0
20250108,171400,11234756945,3560,3560,3560,3560,0
20250108,171300,11234756945,3560,3560,3560,3560,0
20250108,171200,11234756945,3560,3560,3560,3560,0
20250108,171100,11234756945,3560,3560,3560,3560,0
20250108,171000,11234756945,3560,3560,3560,3560,0
20250108,170900,11234756945,3560,3560,3560,3560,0
20250108,170800,11234756945,3560,3560,3560,3560,0
20250108,170700,11234756945,3560,3560,3560,3560,0
20250108,170600,11234756945,3560,3560,3560,3560,0
20250108,170500,11234756945,3560,3560,3560,3560,0
20250108,170400,11234756945,3560,3560,3560,3560,30106
20250108,170300,11234756945,3560,3560,3560,3560,0
20250108,170200,11234756945,3560,3560,3560,3560,0
20250108,170100,11234756945,3560,3560,3560,3560,0
20250108,170000,11234756945,3560,3560,3560,3560,0
20250108,165900,11234756945,3560,3560,3560,3560,0
20250108,165800,11234756945,3560,3560,3560,3560,0
20250108,165700,11234756945,3560,3560,3560,3560,0
20250108,165600,11234756945,3560,3560,3560,3560,0
20250108,165500,11234756945,3560,3560,3560,3560,0
20250108,165400,11234756945,3560,3560,3560,3560,0
20250108,165300,11234756945,3560,3560,3560,3560,0
20250108,165200,11234756945,3560,3560,3560,3560,0
20250108,165100,11234756945,3560,3560,3560,3560,0
20250108,165000,11234756945,3560,3560,3560,3560,0
20250108,164900,11234756945,3560,3560,3560,3560,0
20250108,164800,11234756945,3560,3560,3560,3560,0
20250108,164700,11234756945,3560,3560,3560,3560,0
20250108,164600,11234756945,3560,3560,3560,3560,0
20250108,164500,11234756945,3560,3560,3560,3560,0
20250108,164400,11234756945,3560,3560,3560,3560,0
20250108,164300,11234756945,3560,3560,3560,3560,0
20250108,164200,11234756945,3560,3560,3560,3560,0
20250108,164100,11234756945,3560,3560,3560,3560,0
20250108,164000,11234756945,3560,3560,3560,3560,0
20250108,163900,11234756945,3560,3560,3560,3560,0
20250108,163800,11234756945,3560,3560,3560,3560,0
20250108,163700,11234756945,3560,3560,3560,3560,0
20250108,163600,11234756945,3560,3560,3560,3560,0
20250108,163500,11234756945,3560,3560,3560,3560,0
20250108,163400,11234756945,3560,3560,3560,3560,30106
20250108,163300,11234756945,3560,3560,3560,3560,0
20250108,163200,11234756945,3560,3560,3560,3560,0
20250108,163100,11234756945,3560,3560,3560,3560,0
20250108,163000,11234756945,3560,3560,3560,3560,0
20250108,162900,11234756945,3560,3560,3560,3560,0
20250108,162800,11234756945,3560,3560,3560,3560,0
20250108,162700,11234756945,3560,3560,3560,3560,0
20250108,162600,11234756945,3560,3560,3560,3560,0
20250108,162500,11234756945,3560,3560,3560,3560,0
20250108,162400,11234756945,3560,3560,3560,3560,0
20250108,162300,11234756945,3560,3560,3560,3560,0
20250108,162200,11234756945,3560,3560,3560,3560,0
20250108,162100,11234756945,3560,3560,3560,3560,0
20250108,162000,11234756945,3560,3560,3560,3560,0
20250108,161900,11234756945,3560,3560,3560,3560,0
20250108,161800,11234756945,3560,3560,3560,3560,0
20250108,161700,11234756945,3560,3560,3560,3560,0
20250108,161600,11234756945,3560,3560,3560,3560,0
20250108,161500,11234756945,3560,3560,3560,3560,0
20250108,161400,11234756945,3560,3560,3560,3560,0
20250108,161300,11234756945,3560,3560,3560,3560,0
20250108,161200,11234756945,3560,3560,3560,3560,0
20250108,161100,11234756945,3560,3560,3560,3560,0
20250108,161000,11234756945,3560,3560,3560,3560,0
20250108,160900,11234756945,3560,3560,3560,3560,0
20250108,160800,11234756945,3560,3560,3560,3560,0
20250108,160700,11234756945,3560,3560,3560,3560,0
20250108,160600,11234756945,3560,3560,3560,3560,0
20250108,160500,11234756945,3560,3560,3560,3560,0
20250108,160400,11234756945,3560,3560,3560,3560,30106
20250108,160300,11234756945,3560,3560,3560,3560,0
20250108,160200,11234756945,3560,3560,3560,3560,0
20250108,160100,11234756945,3560,3560,3560,3560,0
20250108,160000,11234756945,3560,3560,3560,3560,0
20250108,155900,11234756945,3560,3560,3560,3560,0
20250108,155800,11234756945,3560,3560,3560,3560,0
20250108,155700,11234756945,3560,3560,3560,3560,0
20250108,155600,11234756945,3560,3560,3560,3560,0
20250108,155500,11234756945,3560,3560,3560,3560,0
20250108,155400,11234756945,3560,3560,3560,3560,0
20250108,155300,11234756945,3560,3560,3560,3560,0
20250108,155200,11234756945,3560,3560,3560,3560,0
20250108,155100,11234756945,3560,3560,3560,3560,0
20250108,155000,11234756945,3560,3560,3560,3560,0
20250108,154900,11234756945,3560,3560,3560,3560,0
20250108,154800,11234756945,3560,3560,3560,3560,0
20250108,154700,11234756945,3560,3560,3560,3560,0
20250108,154600,11234756945,3560,3560,3560,3560,0
20250108,154500,11234756945,3560,3560,3560,3560,0
20250108,154400,11234756945,3560,3560,3560,3560,0
20250108,154300,11234756945,3560,3560,3560,3560,0
20250108,154200,11234756945,3560,3560,3560,3560,0
20250108,154100,11234756945,3560,3560,3560,3560,0
20250108,154000,11234756945,3560,3560,3560,3560,0
20250108,153900,11234756945,3560,3560,3560,3560,0
20250108,153800,11234756945,3560,3560,3560,3560,0
20250108,153700,11234756945,3560,3560,3560,3560,0
20250108,153600,11234756945,3560,3560,3560,3560,0
20250108,153500,11234756945,3560,3560,3560,3560,0
20250108,153400,11234756945,3560,3560,3560,3560,30106
20250108,153300,11234756945,3560,3560,3560,3560,0
20250108,153200,11234756945,3560,3560,3560,3560,0
20250108,153100,11234756945,3560,3560,3560,3560,0
20250108,153000,11234756945,3560,3560,3560,3560,30106
20250108,152900,11127579585,3590,3590,3590,3590,0
20250108,152800,11127579585,3590,3590,3590,3590,0
20250108,152700,11127579585,3590,3590,3590,3590,0
20250108,152600,11127579585,3590,3590,3590,3590,0
20250108,152500,11127579585,3590,3590,3590,3590,0
20250108,152400,11127579585,3590,3590,3590,3590,0
20250108,152300,11127579585,3590,3590,3590,3590,0
20250108,152200,11127579585,3590,3590,3590,3590,0
20250108,152100,11127579585,3590,3590,3590,3590,0
20250108,152000,11127579585,3590,3590,3590,3590,0
20250108,151900,11127579585,3590,3595,3610,3590,3858
20250108,151800,11113710410,3610,3600,3620,3590,12537
20250108,151700,11068434890,3615,3610,3615,3600,6594
20250108,151600,11044653515,3605,3615,3615,3605,3774
20250108,151500,11031048065,3615,3610,3620,3605,14104
20250108,151400,10980069605,3605,3610,3610,3605,855
20250108,151300,10976987325,3610,3610,3610,3610,1951
20250108,151200,10969944215,3610,3610,3610,3605,2636
20250108,151100,10960430255,3610,3615,3615,3610,6796
20250108,151000,10935896685,3610,3610,3620,3610,9228
20250108,150900,10902534220,3615,3615,3615,3610,1231
20250108,150800,10898089380,3610,3615,3615,3610,1966
20250108,150700,10890989695,3615,3610,3620,3600,17509
20250108,150600,10827774155,3610,3610,3610,3605,913
20250108,150500,10824482755,3605,3610,3615,3605,1296
20250108,150400,10819805295,3610,3620,3620,3605,1434
20250108,150300,10814621930,3615,3600,3615,3600,19293
20250108,150200,10744974090,3605,3605,3615,3600,18090
20250108,150100,10679740255,3605,3600,3605,3595,2405
20250108,150000,10671090530,3595,3600,3605,3595,403
20250108,145900,10669641665,3605,3610,3610,3595,2123
20250108,145800,10662008625,3610,3600,3610,3600,9809
20250108,145700,10626636410,3595,3595,3595,3590,2202
20250108,145600,10618721220,3595,3600,3600,3590,299
20250108,145500,10617645280,3600,3585,3600,3580,7987
20250108,145400,10588939085,3580,3580,3580,3575,1483
20250108,145300,10583631085,3580,3580,3580,3575,1211
20250108,145200,10579300705,3575,3575,3580,3575,1314
20250108,145100,10574603110,3570,3575,3575,3570,499
20250108,145000,10572821030,3575,3585,3585,3555,6448
20250108,144900,10549799825,3580,3565,3580,3560,9843
20250108,144800,10514669995,3570,3565,3570,3555,2896
20250108,144700,10504348060,3565,3550,3565,3550,2648
20250108,144600,10494918335,3550,3555,3560,3520,38123
20250108,144500,10360090355,3555,3570,3575,3555,10967
20250108,144400,10320991175,3570,3565,3570,3560,1322
20250108,144300,10316273295,3565,3560,3565,3550,4835
20250108,144200,10299080620,3560,3570,3570,3540,67068
20250108,144100,10060629085,3570,3575,3575,3565,14848
20250108,144000,10007658170,3575,3580,3580,3570,7874
20250108,143900,9979493655,3580,3575,3590,3570,10251
20250108,143800,9942798285,3575,3610,3610,3570,115723
20250108,143700,9526643365,3615,3615,3620,3610,10622
20250108,143600,9488254025,3615,3615,3615,3610,6524
20250108,143500,9464671095,3615,3615,3620,3615,9630
20250108,143400,9429858495,3615,3615,3615,3615,862
20250108,143300,9426742365,3615,3610,3615,3610,12246
20250108,143200,9382509435,3610,3620,3620,3610,8248
20250108,143100,9352690540,3615,3615,3620,3615,4574
20250108,143000,9336150415,3615,3615,3620,3615,6208
20250108,142900,9313702635,3615,3620,3620,3615,8981
20250108,142800,9281233990,3620,3630,3630,3620,12166
20250108,142700,9237183350,3620,3625,3630,3620,2185
20250108,142600,9229263350,3630,3630,3630,3625,1471
20250108,142500,9223930545,3630,3630,3630,3630,5812
20250108,142400,9202832985,3625,3625,3625,3625,1092
20250108,142300,9198874485,3625,3625,3625,3625,3861
20250108,142200,9184878360,3625,3625,3625,3625,150
20250108,142100,9184334610,3625,3625,3625,3625,50
20250108,142000,9184153360,3625,3625,3630,3625,56
20250108,141900,9183950285,3625,3625,3625,3625,767
20250108,141800,9181169910,3625,3625,3625,3625,2001
20250108,141700,9173916285,3625,3625,3625,3625,2093
20250108,141600,9166329160,3625,3625,3625,3625,2056
20250108,141500,9158876160,3625,3625,3630,3625,1037
20250108,141400,9155117015,3625,3625,3625,3625,1293
20250108,141300,9150429890,3625,3630,3630,3625,311
20250108,141200,9149301465,3630,3625,3630,3625,4210
20250108,141100,9134040190,3625,3625,3625,3625,1148
20250108,141000,9129878690,3625,3620,3625,3620,2284
20250108,140900,9121599735,3620,3625,3625,3620,2388
20250108,140800,9112949320,3625,3630,3630,3625,315
20250108,140700,9111806270,3625,3625,3630,3625,460
20250108,140600,9110138765,3625,3625,3625,3625,1908
20250108,140500,9103222265,3625,3625,3625,3625,100
20250108,140400,9102859765,3630,3630,3630,3630,716
20250108,140300,9100260685,3630,3630,3630,3630,500
20250108,140200,9098445685,3630,3630,3630,3630,445
20250108,140100,9096830335,3630,3625,3630,3625,987
20250108,140000,9093249925,3625,3630,3630,3625,930
20250108,135900,9089878645,3630,3625,3630,3625,4866
20250108,135800,9072215570,3625,3625,3625,3625,3952
20250108,135700,9057889570,3625,3625,3625,3625,626
20250108,135600,9055620320,3625,3625,3625,3625,3956
20250108,135500,9041279820,3630,3635,3635,3625,4779
20250108,135400,9023930125,3635,3635,3635,3635,260
20250108,135300,9022985025,3635,3635,3635,3635,665
20250108,135200,9020567750,3630,3635,3635,3630,1756
20250108,135100,9014188400,3630,3630,3630,3630,1303
20250108,135000,9009458510,3630,3630,3630,3625,3873
20250108,134900,8995409590,3630,3635,3635,3630,14
20250108,134800,8995358725,3635,3625,3635,3625,636
20250108,134700,8993047865,3625,3625,3625,3625,116
20250108,134600,8992627365,3625,3620,3625,3620,293
20250108,134500,8991565390,3620,3620,3620,3620,3664
20250108,134400,8978301710,3620,3620,3625,3620,842
20250108,134300,8975253660,3620,3625,3625,3615,13313
20250108,134200,8927058885,3625,3625,3625,3620,2430
20250108,134100,8918252135,3625,3625,3630,3625,604
20250108,134000,8916062630,3620,3625,3625,3620,3485
20250108,133900,8903429605,3625,3620,3630,3620,1821
20250108,133800,8896833670,3620,3630,3630,3620,6963
20250108,133700,8871615730,3625,3625,3635,3620,22940
20250108,133600,8788501060,3625,3630,3630,3625,2022
20250108,133500,8781165030,3630,3625,3635,3625,1043
20250108,133400,8777379650,3625,3630,3630,3625,2004
20250108,133300,8770110805,3630,3630,3630,3630,3153
20250108,133200,8758665415,3630,3630,3630,3625,170
20250108,133100,8758048320,3630,3630,3630,3630,2388
20250108,133000,8749379880,3630,3630,3630,3630,379
20250108,132900,8748004110,3630,3625,3630,3625,3260
20250108,132800,8736171060,3625,3630,3630,3625,6939
20250108,132700,8711005180,3630,3630,3635,3625,2530
20250108,132600,8701821295,3630,3630,3635,3625,33802
20250108,132500,8579283830,3630,3635,3635,3630,1963
20250108,132400,8572158125,3625,3650,3650,3625,31137
20250108,132300,8459099005,3645,3645,3645,3645,0
20250108,132200,8459099005,3645,3645,3655,3635,5426
20250108,132100,8439343675,3645,3640,3645,3640,372
20250108,132000,8437989585,3650,3640,3650,3640,1020
20250108,131900,8434271285,3650,3650,3650,3650,1007
20250108,131800,8430595735,3650,3650,3650,3640,882
20250108,131700,8427381935,3640,3640,3645,3640,209
20250108,131600,8426621150,3640,3640,3645,3640,551
20250108,131500,8424615485,3645,3650,3650,3645,1319
20250108,131400,8419807480,3650,3650,3650,3650,29
20250108,131300,8419701630,3650,3645,3650,3645,1408
20250108,131200,8414562435,3650,3650,3650,3645,641
20250108,131100,8412223235,3650,3645,3650,3645,997
20250108,131000,8408589120,3645,3650,3650,3645,2928
20250108,130900,8397902170,3645,3640,3645,3640,1079
20250108,130800,8393969875,3645,3650,3650,3645,230
20250108,130700,8393131375,3650,3650,3650,3650,0
20250108,130600,8393131375,3650,3645,3650,3640,612
20250108,130500,8390902680,3650,3650,3650,3640,3479
20250108,130400,8378225570,3650,3640,3650,3640,384
20250108,130300,8376826970,3635,3640,3640,3635,561
20250108,130200,8374786630,3640,3635,3640,3630,1890
20250108,130100,8367909550,3630,3630,3640,3630,5507
20250108,130000,8347907960,3635,3635,3635,3635,1503
20250108,125900,8342444555,3635,3640,3640,3635,3170
20250108,125800,8330921600,3635,3635,3635,3635,0
20250108,125700,8330921600,3635,3635,3635,3630,5069
20250108,125600,8312495795,3635,3635,3635,3635,2440
20250108,125500,8303626395,3635,3640,3640,3635,4651
20250108,125400,8286717285,3640,3640,3640,3640,584
20250108,125300,8284591525,3640,3640,3640,3640,4
20250108,125200,8284576965,3640,3640,3640,3640,557
20250108,125100,8282549485,3640,3645,3650,3640,216
20250108,125000,8281761100,3650,3640,3650,3635,741
20250108,124900,8279064930,3640,3650,3650,3640,4651
20250108,124800,8262133420,3640,3640,3640,3640,400
20250108,124700,8260677420,3640,3650,3650,3640,1287
20250108,124600,8255984980,3650,3645,3650,3645,88
20250108,124500,8255664125,3645,3645,3645,3635,4547
20250108,124400,8239131370,3645,3645,3645,3640,340
20250108,124300,8237893430,3635,3645,3650,3635,23714
20250108,124200,8151607710,3650,3665,3665,3650,8831
20250108,124100,8119374540,3665,3650,3665,3650,348
20250108,124000,8118104190,3650,3650,3655,3650,635
20250108,123900,8115784915,3665,3660,3670,3650,743
20250108,123800,8113063590,3660,3660,3660,3650,525
20250108,123700,8111146160,3660,3650,3660,3650,563
20250108,123600,8109090730,3650,3650,3660,3650,2266
20250108,123500,8100818090,3660,3650,3660,3650,2108
20250108,123400,8093121865,3655,3665,3665,3655,1297
20250108,123300,8088380680,3665,3655,3665,3655,1319
20250108,123200,8083559285,3650,3665,3665,3645,3621
20250108,123100,8070328685,3665,3660,3665,3660,901
20250108,123000,8067029525,3650,3645,3650,3640,15123
20250108,122900,8011905600,3640,3645,3645,3640,90
20250108,122800,8011577800,3640,3640,3645,3640,2796
20250108,122700,8001396420,3640,3645,3650,3640,14367
20250108,122600,7949071595,3645,3650,3650,3645,4716
20250108,122500,7931881700,3645,3645,3645,3645,439
20250108,122400,7930281545,3650,3650,3650,3640,5277
20250108,122300,7911047140,3650,3645,3650,3645,894
20250108,122200,7907788505,3645,3645,3650,3645,6994
20250108,122100,7882294800,3650,3655,3660,3650,8173
20250108,122000,7852460395,3655,3655,3655,3650,1701
20250108,121900,7846244815,3655,3660,3670,3655,10909
20250108,121800,7806355430,3660,3655,3670,3655,955
20250108,121700,7802863175,3655,3675,3675,3655,4145
20250108,121600,7787693125,3675,3675,3675,3675,14
20250108,121500,7787641675,3675,3655,3675,3655,333
20250108,121400,7786424490,3655,3660,3660,3655,502
20250108,121300,7784588445,3660,3660,3660,3660,500
20250108,121200,7782758445,3655,3660,3665,3655,275
20250108,121100,7781752300,3655,3675,3675,3655,6503
20250108,121000,7757947615,3675,3670,3675,3665,1660
20250108,120900,7751860055,3670,3675,3675,3670,36
20250108,120800,7751727905,3675,3670,3675,3670,10
20250108,120700,7751691200,3665,3665,3670,3660,2905
20250108,120600,7741044565,3665,3665,3665,3665,4993
20250108,120500,7722745220,3660,3660,3660,3660,398
20250108,120400,7721288540,3665,3665,3665,3660,2530
20250108,120300,7712021990,3665,3660,3665,3660,1105
20250108,120200,7707972515,3665,3670,3670,3665,1079
20250108,120100,7704016480,3665,3660,3665,3660,2967
20250108,120000,7693144500,3655,3680,3680,3655,10106
20250108,115900,7656148660,3665,3675,3690,3665,10918
20250108,115800,7616076680,3675,3675,3675,3675,582
20250108,115700,7613937830,3675,3690,3690,3675,3460
20250108,115600,7601200255,3690,3675,3690,3675,950
20250108,115500,7597707475,3670,3670,3675,3670,754
20250108,115400,7594940005,3670,3675,3675,3670,464
20250108,115300,7593236415,3670,3680,3680,3670,15978
20250108,115200,7534491785,3685,3685,3685,3680,1251
20250108,115100,7529884305,3685,3685,3685,3685,589
20250108,115000,7527713840,3690,3690,3690,3685,702
20250108,114900,7525126425,3690,3680,3690,3680,372
20250108,114800,7523755270,3685,3685,3690,3685,1632
20250108,114700,7517741345,3685,3685,3685,3685,1534
20250108,114600,7512088555,3685,3685,3685,3680,619
20250108,114500,7509808080,3680,3680,3680,3680,172
20250108,114400,7509175120,3680,3680,3685,3680,4674
20250108,114300,7491974795,3680,3685,3685,3680,883
20250108,114200,7488722450,3685,3695,3695,3685,12512
20250108,114100,7442539090,3695,3705,3705,3695,8800
20250108,114000,7409976305,3700,3705,3705,3700,4541
20250108,113900,7393153420,3710,3705,3710,3705,583
20250108,113800,7390990905,3710,3710,3710,3705,438
20250108,113700,7389367860,3710,3710,3710,3705,2433
20250108,113600,7380347860,3710,3710,3710,3705,3544
20250108,113500,7367199825,3710,3710,3710,3705,1061
20250108,113400,7363263545,3705,3710,3710,3705,1023
20250108,113300,7359470970,3710,3710,3710,3710,1702
20250108,113200,7353156550,3710,3715,3715,3710,3580
20250108,113100,7339872910,3710,3715,3715,3710,1028
20250108,113000,7336056970,3715,3720,3720,3710,4125
20250108,112900,7320732645,3715,3705,3715,3705,3769
20250108,112800,7306736010,3705,3710,3715,3705,1806
20250108,112700,7300042250,3710,3710,3710,3710,2929
20250108,112600,7289175660,3710,3720,3720,3710,4541
20250108,112500,7272302250,3720,3715,3725,3710,3521
20250108,112400,7259204600,3715,3705,3720,3705,23544
20250108,112300,7171854725,3705,3710,3710,3700,6257
20250108,112200,7148679655,3710,3705,3710,3705,2119
20250108,112100,7140827375,3710,3710,3710,3705,2291
20250108,112000,7132328600,3710,3705,3720,3705,13552
20250108,111900,7082069210,3710,3710,3715,3710,3875
20250108,111800,7067689585,3710,3695,3710,3695,8618
20250108,111700,7035781055,3695,3695,3695,3695,201
20250108,111600,7035038360,3695,3695,3695,3690,1679
20250108,111500,7028839455,3695,3690,3695,3690,2276
20250108,111400,7020432525,3690,3700,3700,3690,4792
20250108,111300,7002742805,3700,3695,3705,3695,1771
20250108,111200,6996195850,3695,3700,3705,3695,4407
20250108,111100,6979895150,3700,3710,3710,3700,6812
20250108,111000,6954660140,3710,3710,3715,3710,3528
20250108,110900,6941565810,3700,3700,3710,3690,12764
20250108,110800,6894310285,3705,3710,3710,3705,6101
20250108,110700,6871696185,3710,3725,3725,3710,19292
20250108,110600,6800006020,3725,3705,3725,3705,33777
20250108,110500,6674445110,3710,3690,3715,3685,12355
20250108,110400,6628711985,3690,3690,3700,3690,10782
20250108,110300,6588898705,3690,3675,3695,3675,9423
20250108,110200,6554178415,3675,3670,3680,3670,3268
20250108,110100,6542170680,3670,3670,3670,3670,40
20250108,110000,6542023880,3670,3670,3680,3670,943
20250108,105900,6538561620,3670,3675,3675,3670,588
20250108,105800,6536403195,3675,3670,3680,3670,2868
20250108,105700,6525868455,3670,3670,3675,3670,163
20250108,105600,6525270170,3675,3680,3680,3675,685
20250108,105500,6522750755,3680,3680,3680,3680,1586
20250108,105400,6516914275,3670,3670,3680,3670,5552
20250108,105300,6496509045,3670,3675,3680,3670,2950
20250108,105200,6485670850,3675,3680,3680,3675,3089
20250108,105100,6474313840,3680,3675,3685,3675,9241
20250108,105000,6440285795,3675,3660,3675,3660,6945
20250108,104900,6414818775,3660,3660,3660,3650,3653
20250108,104800,6401471730,3660,3640,3660,3640,1214
20250108,104700,6397044600,3640,3635,3640,3635,6663
20250108,104600,6372791780,3635,3635,3635,3635,686
20250108,104500,6370298170,3640,3635,3640,3635,2890
20250108,104400,6359783845,3640,3645,3645,3640,3812
20250108,104300,6345907120,3645,3660,3660,3640,11275
20250108,104200,6304787995,3660,3660,3660,3660,0
20250108,104100,6304787995,3660,3660,3660,3655,526
20250108,104000,6302865335,3655,3660,3660,3655,163
20250108,103900,6302268765,3660,3660,3660,3660,1639
20250108,103800,6296270025,3650,3655,3655,3650,1256
20250108,103700,6291683260,3650,3655,3655,3645,114
20250108,103600,6291267300,3655,3650,3655,3650,77
20250108,103500,6290986245,3655,3650,3655,3645,464
20250108,103400,6289294180,3645,3645,3650,3645,1862
20250108,103300,6282502310,3645,3645,3650,3640,1557
20250108,103200,6276827850,3640,3640,3640,3640,162
20250108,103100,6276238170,3635,3630,3635,3630,4101
20250108,103000,6261340145,3630,3635,3635,3625,3859
20250108,102900,6247336120,3630,3635,3635,3630,10161
20250108,102800,6210437575,3635,3640,3640,3635,3602
20250108,102700,6197336340,3640,3650,3650,3635,8033
20250108,102600,6168123865,3650,3640,3650,3640,546
20250108,102500,6166136295,3650,3640,3650,3640,7
20250108,102400,6166110805,3640,3645,3645,3640,1124
20250108,102300,6162015845,3640,3645,3645,3640,797
20250108,102200,6159114355,3645,3650,3650,3645,1391
20250108,102100,6154043895,3650,3650,3650,3650,1529
20250108,102000,6148463045,3650,3650,3650,3640,1642
20250108,101900,6142476055,3650,3645,3650,3645,1597
20250108,101800,6136652465,3645,3640,3645,3635,2590
20250108,101700,6127225710,3645,3635,3645,3635,1653
20250108,101600,6121215075,3640,3640,3640,3635,10505
20250108,101500,6082992740,3640,3640,3645,3640,4759
20250108,101400,6065665035,3645,3655,3675,3645,5374
20250108,101300,6046034050,3655,3650,3655,3645,7592
20250108,101200,6018326340,3655,3650,3655,3650,6198
20250108,101100,5995678355,3650,3645,3655,3640,8527
20250108,101000,5964562565,3640,3630,3640,3625,3739
20250108,100900,5950970240,3630,3640,3640,3625,5951
20250108,100800,5929366530,3630,3635,3640,3630,6486
20250108,100700,5905802415,3640,3640,3640,3640,101
20250108,100600,5905434775,3635,3640,3640,3635,1986
20250108,100500,5898215290,3640,3635,3640,3630,12212
20250108,100400,5853854870,3640,3645,3650,3635,8197
20250108,100300,5824005355,3645,3645,3645,3640,4606
20250108,100200,5807218120,3655,3655,3655,3650,7465
20250108,100100,5779965705,3655,3655,3655,3650,5305
20250108,100000,5760580130,3655,3660,3660,3650,9283
20250108,095900,5726646610,3660,3660,3665,3655,992
20250108,095800,5723018330,3665,3655,3665,3655,1219
20250108,095700,5718562785,3655,3655,3665,3655,1237
20250108,095600,5714041050,3655,3655,3670,3650,4138
20250108,095500,5698920770,3660,3665,3665,3655,9265
20250108,095400,5665015045,3660,3665,3670,3655,905
20250108,095300,5661702720,3670,3655,3670,3650,8608
20250108,095200,5630219505,3650,3645,3655,3645,13250
20250108,095100,5581898070,3645,3655,3660,3640,31518
20250108,095000,5466871430,3660,3665,3665,3655,10312
20250108,094900,5429156635,3660,3660,3660,3655,11498
20250108,094800,5387080450,3660,3675,3675,3660,28361
20250108,094700,5283064275,3675,3680,3680,3675,5256
20250108,094600,5263747320,3675,3680,3680,3675,4178
20250108,094500,5248384765,3675,3685,3690,3675,5040
20250108,094400,5229824265,3685,3675,3685,3675,2833
20250108,094300,5219402060,3675,3675,3675,3670,3147
20250108,094200,5207841650,3670,3665,3680,3665,2910
20250108,094100,5197164945,3665,3670,3670,3665,12179
20250108,094000,5152497760,3675,3680,3685,3675,3582
20250108,093900,5139321535,3675,3675,3685,3665,8944
20250108,093800,5106488905,3670,3690,3690,3670,31443
20250108,093700,4990911800,3700,3695,3700,3680,16935
20250108,093600,4928466355,3700,3705,3710,3700,11320
20250108,093500,4886550500,3710,3710,3710,3705,8985
20250108,093400,4853219000,3710,3705,3710,3705,4635
20250108,093300,4836025655,3705,3705,3710,3705,6625
20250108,093200,4811477390,3700,3720,3720,3700,33651
20250108,093100,4686647180,3715,3720,3720,3715,5401
20250108,093000,4666575230,3720,3725,3730,3715,9255
20250108,092900,4632133055,3725,3715,3725,3715,3604
20250108,092800,4618738200,3715,3720,3725,3715,7506
20250108,092700,4590846130,3720,3735,3740,3720,29564
20250108,092600,4480509610,3730,3730,3735,3725,4073
20250108,092500,4465318890,3735,3735,3740,3720,8030
20250108,092400,4435346010,3730,3715,3730,3710,27161
20250108,092300,4334276160,3715,3730,3735,3715,28799
20250108,092200,4227092720,3730,3740,3745,3720,41155
20250108,092100,4073614320,3740,3765,3770,3740,29134
20250108,092000,3964283010,3770,3765,3780,3760,84366
20250108,091900,3646071300,3770,3745,3770,3740,105751
20250108,091800,3248622205,3740,3755,3760,3740,24657
20250108,091700,3156181775,3750,3715,3765,3700,82145
20250108,091600,2848517990,3735,3690,3735,3690,57320
20250108,091500,2635386840,3690,3675,3690,3675,1310
20250108,091400,2630559890,3680,3705,3705,3680,23875
20250108,091300,2542437275,3705,3690,3705,3690,8058
20250108,091200,2512639480,3690,3705,3710,3685,27794
20250108,091100,2409843725,3700,3685,3705,3680,17744
20250108,091000,2344372300,3685,3675,3690,3670,12330
20250108,090900,2298983270,3670,3675,3680,3650,28115
20250108,090800,2196026330,3675,3695,3695,3675,21256
20250108,090700,2117635315,3675,3680,3695,3650,22749
20250108,090600,2034146705,3685,3715,3715,3670,58828
20250108,090500,1816771815,3715,3715,3735,3705,24484
20250108,090400,1725676160,3715,3750,3755,3715,54499
20250108,090300,1522240185,3755,3715,3760,3690,164948
20250108,090200,906988965,3710,3700,3735,3675,73747
20250108,090100,633243425,3700,3610,3715,3610,91903
20250108,090000,295941250,3610,3630,3635,3590,80367