stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,183400,6914030645,3535,3535,3535,3535,17029
20250109,183300,6914030645,3535,3535,3535,3535,0
20250109,183200,6914030645,3535,3535,3535,3535,0
20250109,183100,6914030645,3535,3535,3535,3535,0
20250109,183000,6914030645,3535,3535,3535,3535,0
20250109,182900,6914030645,3535,3535,3535,3535,0
20250109,182800,6914030645,3535,3535,3535,3535,0
20250109,182700,6914030645,3535,3535,3535,3535,0
20250109,182600,6914030645,3535,3535,3535,3535,0
20250109,182500,6914030645,3535,3535,3535,3535,0
20250109,182400,6914030645,3535,3535,3535,3535,0
20250109,182300,6914030645,3535,3535,3535,3535,0
20250109,182200,6914030645,3535,3535,3535,3535,0
20250109,182100,6914030645,3535,3535,3535,3535,0
20250109,182000,6914030645,3535,3535,3535,3535,0
20250109,181900,6914030645,3535,3535,3535,3535,0
20250109,181800,6914030645,3535,3535,3535,3535,0
20250109,181700,6914030645,3535,3535,3535,3535,0
20250109,181600,6914030645,3535,3535,3535,3535,0
20250109,181500,6914030645,3535,3535,3535,3535,0
20250109,181400,6914030645,3535,3535,3535,3535,0
20250109,181300,6914030645,3535,3535,3535,3535,0
20250109,181200,6914030645,3535,3535,3535,3535,0
20250109,181100,6914030645,3535,3535,3535,3535,0
20250109,181000,6914030645,3535,3535,3535,3535,0
20250109,180900,6914030645,3535,3535,3535,3535,0
20250109,180800,6914030645,3535,3535,3535,3535,0
20250109,180700,6914030645,3535,3535,3535,3535,0
20250109,180600,6914030645,3535,3535,3535,3535,0
20250109,180500,6914030645,3535,3535,3535,3535,0
20250109,180400,6914030645,3535,3535,3535,3535,17029
20250109,180300,6914030645,3535,3535,3535,3535,0
20250109,180200,6914030645,3535,3535,3535,3535,0
20250109,180100,6914030645,3535,3535,3535,3535,0
20250109,180000,6914030645,3535,3535,3535,3535,0
20250109,175900,6914030645,3535,3535,3535,3535,0
20250109,175800,6914030645,3535,3535,3535,3535,0
20250109,175700,6914030645,3535,3535,3535,3535,0
20250109,175600,6914030645,3535,3535,3535,3535,0
20250109,175500,6914030645,3535,3535,3535,3535,0
20250109,175400,6914030645,3535,3535,3535,3535,0
20250109,175300,6914030645,3535,3535,3535,3535,0
20250109,175200,6914030645,3535,3535,3535,3535,0
20250109,175100,6914030645,3535,3535,3535,3535,0
20250109,175000,6914030645,3535,3535,3535,3535,0
20250109,174900,6914030645,3535,3535,3535,3535,0
20250109,174800,6914030645,3535,3535,3535,3535,0
20250109,174700,6914030645,3535,3535,3535,3535,0
20250109,174600,6914030645,3535,3535,3535,3535,0
20250109,174500,6914030645,3535,3535,3535,3535,0
20250109,174400,6914030645,3535,3535,3535,3535,0
20250109,174300,6914030645,3535,3535,3535,3535,0
20250109,174200,6914030645,3535,3535,3535,3535,0
20250109,174100,6914030645,3535,3535,3535,3535,0
20250109,174000,6914030645,3535,3535,3535,3535,0
20250109,173900,6914030645,3535,3535,3535,3535,0
20250109,173800,6914030645,3535,3535,3535,3535,0
20250109,173700,6914030645,3535,3535,3535,3535,0
20250109,173600,6914030645,3535,3535,3535,3535,0
20250109,173500,6914030645,3535,3535,3535,3535,0
20250109,173400,6914030645,3535,3535,3535,3535,17029
20250109,173300,6914030645,3535,3535,3535,3535,0
20250109,173200,6914030645,3535,3535,3535,3535,0
20250109,173100,6914030645,3535,3535,3535,3535,0
20250109,173000,6914030645,3535,3535,3535,3535,0
20250109,172900,6914030645,3535,3535,3535,3535,0
20250109,172800,6914030645,3535,3535,3535,3535,0
20250109,172700,6914030645,3535,3535,3535,3535,0
20250109,172600,6914030645,3535,3535,3535,3535,0
20250109,172500,6914030645,3535,3535,3535,3535,0
20250109,172400,6914030645,3535,3535,3535,3535,0
20250109,172300,6914030645,3535,3535,3535,3535,0
20250109,172200,6914030645,3535,3535,3535,3535,0
20250109,172100,6914030645,3535,3535,3535,3535,0
20250109,172000,6914030645,3535,3535,3535,3535,0
20250109,171900,6914030645,3535,3535,3535,3535,0
20250109,171800,6914030645,3535,3535,3535,3535,0
20250109,171700,6914030645,3535,3535,3535,3535,0
20250109,171600,6914030645,3535,3535,3535,3535,0
20250109,171500,6914030645,3535,3535,3535,3535,0
20250109,171400,6914030645,3535,3535,3535,3535,0
20250109,171300,6914030645,3535,3535,3535,3535,0
20250109,171200,6914030645,3535,3535,3535,3535,0
20250109,171100,6914030645,3535,3535,3535,3535,0
20250109,171000,6914030645,3535,3535,3535,3535,0
20250109,170900,6914030645,3535,3535,3535,3535,0
20250109,170800,6914030645,3535,3535,3535,3535,0
20250109,170700,6914030645,3535,3535,3535,3535,0
20250109,170600,6914030645,3535,3535,3535,3535,0
20250109,170500,6914030645,3535,3535,3535,3535,0
20250109,170400,6914030645,3535,3535,3535,3535,17029
20250109,170300,6914030645,3535,3535,3535,3535,0
20250109,170200,6914030645,3535,3535,3535,3535,0
20250109,170100,6914030645,3535,3535,3535,3535,0
20250109,170000,6914030645,3535,3535,3535,3535,0
20250109,165900,6914030645,3535,3535,3535,3535,0
20250109,165800,6914030645,3535,3535,3535,3535,0
20250109,165700,6914030645,3535,3535,3535,3535,0
20250109,165600,6914030645,3535,3535,3535,3535,0
20250109,165500,6914030645,3535,3535,3535,3535,0
20250109,165400,6914030645,3535,3535,3535,3535,0
20250109,165300,6914030645,3535,3535,3535,3535,0
20250109,165200,6914030645,3535,3535,3535,3535,0
20250109,165100,6914030645,3535,3535,3535,3535,0
20250109,165000,6914030645,3535,3535,3535,3535,0
20250109,164900,6914030645,3535,3535,3535,3535,0
20250109,164800,6914030645,3535,3535,3535,3535,0
20250109,164700,6914030645,3535,3535,3535,3535,0
20250109,164600,6914030645,3535,3535,3535,3535,0
20250109,164500,6914030645,3535,3535,3535,3535,0
20250109,164400,6914030645,3535,3535,3535,3535,0
20250109,164300,6914030645,3535,3535,3535,3535,0
20250109,164200,6914030645,3535,3535,3535,3535,0
20250109,164100,6914030645,3535,3535,3535,3535,0
20250109,164000,6914030645,3535,3535,3535,3535,0
20250109,163900,6914030645,3535,3535,3535,3535,0
20250109,163800,6914030645,3535,3535,3535,3535,0
20250109,163700,6914030645,3535,3535,3535,3535,0
20250109,163600,6914030645,3535,3535,3535,3535,0
20250109,163500,6914030645,3535,3535,3535,3535,0
20250109,163400,6914030645,3535,3535,3535,3535,17029
20250109,163300,6914030645,3535,3535,3535,3535,0
20250109,163200,6914030645,3535,3535,3535,3535,0
20250109,163100,6914030645,3535,3535,3535,3535,0
20250109,163000,6914030645,3535,3535,3535,3535,0
20250109,162900,6914030645,3535,3535,3535,3535,0
20250109,162800,6914030645,3535,3535,3535,3535,0
20250109,162700,6914030645,3535,3535,3535,3535,0
20250109,162600,6914030645,3535,3535,3535,3535,0
20250109,162500,6914030645,3535,3535,3535,3535,0
20250109,162400,6914030645,3535,3535,3535,3535,0
20250109,162300,6914030645,3535,3535,3535,3535,0
20250109,162200,6914030645,3535,3535,3535,3535,0
20250109,162100,6914030645,3535,3535,3535,3535,0
20250109,162000,6914030645,3535,3535,3535,3535,0
20250109,161900,6914030645,3535,3535,3535,3535,0
20250109,161800,6914030645,3535,3535,3535,3535,0
20250109,161700,6914030645,3535,3535,3535,3535,0
20250109,161600,6914030645,3535,3535,3535,3535,0
20250109,161500,6914030645,3535,3535,3535,3535,0
20250109,161400,6914030645,3535,3535,3535,3535,0
20250109,161300,6914030645,3535,3535,3535,3535,0
20250109,161200,6914030645,3535,3535,3535,3535,0
20250109,161100,6914030645,3535,3535,3535,3535,0
20250109,161000,6914030645,3535,3535,3535,3535,0
20250109,160900,6914030645,3535,3535,3535,3535,0
20250109,160800,6914030645,3535,3535,3535,3535,0
20250109,160700,6914030645,3535,3535,3535,3535,0
20250109,160600,6914030645,3535,3535,3535,3535,0
20250109,160500,6914030645,3535,3535,3535,3535,0
20250109,160400,6914030645,3535,3535,3535,3535,17029
20250109,160300,6914030645,3535,3535,3535,3535,0
20250109,160200,6914030645,3535,3535,3535,3535,0
20250109,160100,6914030645,3535,3535,3535,3535,0
20250109,160000,6914030645,3535,3535,3535,3535,0
20250109,155900,6914030645,3535,3535,3535,3535,0
20250109,155800,6914030645,3535,3535,3535,3535,0
20250109,155700,6914030645,3535,3535,3535,3535,0
20250109,155600,6914030645,3535,3535,3535,3535,0
20250109,155500,6914030645,3535,3535,3535,3535,0
20250109,155400,6914030645,3535,3535,3535,3535,0
20250109,155300,6914030645,3535,3535,3535,3535,0
20250109,155200,6914030645,3535,3535,3535,3535,0
20250109,155100,6914030645,3535,3535,3535,3535,0
20250109,155000,6914030645,3535,3535,3535,3535,0
20250109,154900,6914030645,3535,3535,3535,3535,0
20250109,154800,6914030645,3535,3535,3535,3535,0
20250109,154700,6914030645,3535,3535,3535,3535,0
20250109,154600,6914030645,3535,3535,3535,3535,0
20250109,154500,6914030645,3535,3535,3535,3535,0
20250109,154400,6914030645,3535,3535,3535,3535,0
20250109,154300,6914030645,3535,3535,3535,3535,0
20250109,154200,6914030645,3535,3535,3535,3535,0
20250109,154100,6914030645,3535,3535,3535,3535,0
20250109,154000,6914030645,3535,3535,3535,3535,0
20250109,153900,6914030645,3535,3535,3535,3535,0
20250109,153800,6914030645,3535,3535,3535,3535,0
20250109,153700,6914030645,3535,3535,3535,3535,0
20250109,153600,6914030645,3535,3535,3535,3535,0
20250109,153500,6914030645,3535,3535,3535,3535,0
20250109,153400,6914030645,3535,3535,3535,3535,17029
20250109,153300,6914030645,3535,3535,3535,3535,0
20250109,153200,6914030645,3535,3535,3535,3535,0
20250109,153100,6914030645,3535,3535,3535,3535,0
20250109,153000,6914030645,3535,3535,3535,3535,17029
20250109,152900,6853833130,3530,3530,3530,3530,0
20250109,152800,6853833130,3530,3530,3530,3530,0
20250109,152700,6853833130,3530,3530,3530,3530,0
20250109,152600,6853833130,3530,3530,3530,3530,0
20250109,152500,6853833130,3530,3530,3530,3530,0
20250109,152400,6853833130,3530,3530,3530,3530,0
20250109,152300,6853833130,3530,3530,3530,3530,0
20250109,152200,6853833130,3530,3530,3530,3530,0
20250109,152100,6853833130,3530,3530,3530,3530,0
20250109,152000,6853833130,3530,3530,3530,3530,0
20250109,151900,6853833130,3530,3535,3535,3525,9885
20250109,151800,6818938535,3535,3535,3540,3530,11095
20250109,151700,6779740525,3535,3540,3545,3535,2229
20250109,151600,6771853660,3540,3540,3540,3535,2527
20250109,151500,6762915840,3540,3545,3545,3535,4684
20250109,151400,6746333360,3545,3545,3545,3540,7417
20250109,151300,6720045565,3545,3545,3550,3545,7658
20250109,151200,6692897565,3540,3540,3540,3540,732
20250109,151100,6690306285,3545,3550,3550,3545,2762
20250109,151000,6680506145,3555,3545,3555,3545,10877
20250109,150900,6641901745,3545,3540,3545,3540,3581
20250109,150800,6629223000,3540,3545,3545,3540,2470
20250109,150700,6620473230,3545,3540,3550,3535,2647
20250109,150600,6611089775,3530,3540,3545,3530,9004
20250109,150500,6579238545,3540,3550,3555,3540,5309
20250109,150400,6560405380,3555,3555,3555,3545,2805
20250109,150300,6550448830,3545,3550,3555,3540,11629
20250109,150200,6509201885,3555,3560,3560,3555,2607
20250109,150100,6499932370,3560,3555,3560,3555,576
20250109,150000,6497884565,3565,3560,3565,3560,494
20250109,145900,6496125865,3555,3565,3565,3555,2553
20250109,145800,6487037325,3565,3570,3570,3560,712
20250109,145700,6484496515,3570,3560,3570,3560,101
20250109,145600,6484136945,3560,3565,3570,3560,2100
20250109,145500,6476657225,3565,3565,3565,3565,0
20250109,145400,6476657225,3565,3565,3565,3565,103
20250109,145300,6476290030,3565,3570,3570,3565,454
20250109,145200,6474670550,3570,3570,3570,3570,443
20250109,145100,6473089040,3565,3565,3565,3565,665
20250109,145000,6470718315,3565,3560,3565,3560,1735
20250109,144900,6464540915,3565,3565,3565,3560,468
20250109,144800,6462873315,3565,3565,3565,3565,201
20250109,144700,6462156750,3565,3565,3565,3560,512
20250109,144600,6460334020,3565,3565,3565,3565,327
20250109,144500,6459168265,3565,3565,3565,3565,2084
20250109,144400,6451738805,3560,3575,3575,3560,5287
20250109,144300,6432872515,3565,3575,3580,3565,826
20250109,144200,6429924990,3590,3570,3590,3570,714
20250109,144100,6427375130,3565,3565,3565,3560,1287
20250109,144000,6422790435,3565,3565,3565,3560,842
20250109,143900,6419791000,3565,3565,3565,3565,3234
20250109,143800,6408261790,3565,3565,3570,3565,2157
20250109,143700,6400567880,3570,3570,3570,3570,1054
20250109,143600,6396805100,3565,3565,3565,3565,100
20250109,143500,6396448600,3570,3575,3575,3570,1869
20250109,143400,6389776265,3575,3575,3575,3570,1470
20250109,143300,6384524415,3575,3580,3580,3575,1007
20250109,143200,6380924060,3580,3580,3580,3580,3229
20250109,143100,6369364240,3575,3565,3575,3560,6155
20250109,143000,6347421505,3565,3565,3565,3550,9858
20250109,142900,6312351130,3565,3545,3565,3545,481
20250109,142800,6310643800,3545,3565,3580,3540,18319
20250109,142700,6245511090,3570,3580,3580,3565,12132
20250109,142600,6202174555,3580,3580,3585,3580,125
20250109,142500,6201727005,3580,3585,3585,3580,1103
20250109,142400,6197773055,3585,3585,3585,3585,182
20250109,142300,6197120585,3585,3585,3585,3585,161
20250109,142200,6196543400,3585,3580,3585,3580,464
20250109,142100,6194882265,3580,3585,3585,3580,2543
20250109,142000,6185769530,3590,3590,3590,3585,766
20250109,141900,6183020835,3590,3590,3590,3590,298
20250109,141800,6181951015,3580,3590,3590,3580,1646
20250109,141700,6176052255,3590,3580,3590,3580,486
20250109,141600,6174308855,3580,3580,3580,3580,960
20250109,141500,6170872055,3575,3580,3580,3575,1401
20250109,141400,6165856525,3580,3585,3585,3580,1854
20250109,141300,6159211180,3595,3590,3595,3585,331
20250109,141200,6158024485,3595,3590,3595,3585,1039
20250109,141100,6154294885,3595,3590,3595,3590,28
20250109,141000,6154194245,3590,3590,3590,3590,507
20250109,140900,6152374115,3590,3590,3590,3590,121
20250109,140800,6151939725,3590,3590,3590,3590,0
20250109,140700,6151939725,3590,3590,3595,3590,2453
20250109,140600,6143132940,3590,3590,3590,3590,657
20250109,140500,6140774310,3590,3590,3595,3590,775
20250109,140400,6137991990,3595,3600,3605,3595,901
20250109,140300,6134751520,3595,3595,3605,3595,1020
20250109,140200,6131084420,3590,3590,3595,3590,720
20250109,140100,6128498470,3595,3595,3595,3595,42
20250109,140000,6128347480,3595,3605,3605,3595,2969
20250109,135900,6117658890,3610,3600,3610,3600,142
20250109,135800,6117147370,3600,3600,3600,3600,1447
20250109,135700,6111938170,3610,3605,3610,3605,300
20250109,135600,6110856655,3610,3610,3610,3605,433
20250109,135500,6109293675,3610,3610,3610,3610,1766
20250109,135400,6102918415,3605,3605,3605,3605,100
20250109,135300,6102557915,3600,3595,3600,3590,6176
20250109,135200,6080344715,3600,3600,3600,3600,29
20250109,135100,6080240315,3600,3600,3600,3600,302
20250109,135000,6079153115,3600,3600,3600,3600,787
20250109,134900,6076319915,3600,3610,3610,3600,1625
20250109,134800,6070461225,3610,3595,3610,3590,13660
20250109,134700,6021291655,3595,3595,3595,3595,354
20250109,134600,6020019025,3595,3585,3595,3585,1407
20250109,134500,6014964275,3585,3580,3585,3580,541
20250109,134400,6013026870,3585,3585,3585,3585,1
20250109,134300,6013023285,3585,3585,3585,3585,39
20250109,134200,6012883470,3580,3580,3580,3580,4368
20250109,134100,5997246030,3585,3590,3590,3585,943
20250109,134000,5993865220,3590,3590,3590,3590,388
20250109,133900,5992472300,3590,3580,3590,3580,180
20250109,133800,5991826500,3580,3585,3585,3580,1662
20250109,133700,5985870335,3585,3580,3585,3580,1104
20250109,133600,5981918000,3580,3580,3580,3580,1400
20250109,133500,5976906000,3580,3585,3585,3580,226
20250109,133400,5976096605,3585,3585,3585,3585,237
20250109,133300,5975246960,3585,3585,3585,3585,1015
20250109,133200,5971608185,3585,3590,3590,3585,4841
20250109,133100,5954245605,3590,3595,3595,3590,904
20250109,133000,5950998030,3595,3595,3595,3595,588
20250109,132900,5948884170,3590,3595,3595,3590,13
20250109,132800,5948837450,3590,3590,3595,3590,149
20250109,132700,5948302535,3590,3590,3595,3585,5271
20250109,132600,5929389725,3590,3595,3595,3590,681
20250109,132500,5926944430,3600,3600,3600,3600,242
20250109,132400,5926073230,3605,3595,3605,3585,5269
20250109,132300,5907161720,3585,3600,3600,3585,2644
20250109,132200,5897670680,3590,3600,3600,3590,7367
20250109,132100,5871172675,3600,3595,3605,3595,562
20250109,132000,5869149640,3595,3605,3610,3595,17300
20250109,131900,5806837485,3610,3615,3620,3610,995
20250109,131800,5803243145,3610,3615,3615,3610,311
20250109,131700,5802119435,3615,3610,3615,3605,491
20250109,131600,5800345970,3610,3610,3615,3610,454
20250109,131500,5798707025,3610,3610,3610,3610,516
20250109,131400,5796844265,3610,3610,3620,3610,68518
20250109,131300,5549494275,3620,3615,3620,3605,1010
20250109,131200,5545844275,3620,3610,3620,3610,3083
20250109,131100,5534693945,3610,3605,3610,3605,1071
20250109,131000,5530831985,3610,3615,3615,3605,1105
20250109,130900,5526847060,3620,3620,3620,3620,6293
20250109,130800,5504066400,3620,3610,3620,3610,141
20250109,130700,5503557380,3610,3615,3620,3610,557
20250109,130600,5501544875,3620,3630,3630,3620,745
20250109,130500,5498843690,3630,3620,3630,3620,871
20250109,130400,5495687560,3625,3600,3625,3600,3024
20250109,130300,5484783660,3600,3610,3610,3600,8147
20250109,130200,5455421835,3610,3630,3630,3610,46643
20250109,130100,5286601170,3630,3630,3635,3630,2250
20250109,130000,5278433665,3630,3635,3635,3630,376
20250109,125900,5277068330,3630,3630,3640,3630,353
20250109,125800,5275786920,3640,3630,3640,3630,1630
20250109,125700,5269870010,3630,3635,3640,3625,23517
20250109,125600,5184519015,3635,3650,3650,3635,1199
20250109,125500,5180158955,3645,3650,3650,3640,5084
20250109,125400,5161639410,3650,3635,3650,3635,14716
20250109,125300,5108057585,3635,3640,3640,3635,21
20250109,125200,5107981195,3635,3635,3640,3635,1042
20250109,125100,5104193510,3640,3635,3640,3635,390
20250109,125000,5102775855,3635,3640,3640,3635,4317
20250109,124900,5087083545,3640,3635,3640,3635,1000
20250109,124800,5083448530,3635,3640,3640,3635,265
20250109,124700,5082485095,3635,3640,3640,3635,3832
20250109,124600,5068542050,3640,3640,3640,3635,665
20250109,124500,5066124510,3640,3640,3640,3635,386
20250109,124400,5064719545,3640,3645,3645,3640,4591
20250109,124300,5048007715,3645,3640,3645,3640,1527
20250109,124200,5042442205,3645,3635,3645,3635,7663
20250109,124100,5014543530,3635,3635,3635,3635,31
20250109,124000,5014430845,3640,3630,3640,3630,65
20250109,123900,5014194755,3640,3635,3640,3630,289
20250109,123800,5013142990,3635,3635,3640,3635,6533
20250109,123700,4989383970,3640,3630,3640,3630,2506
20250109,123600,4980277150,3630,3630,3630,3630,1950
20250109,123500,4973198650,3630,3640,3640,3630,1555
20250109,123400,4967546225,3640,3640,3640,3640,40
20250109,123300,4967400625,3640,3645,3645,3640,3171
20250109,123200,4955850475,3645,3645,3645,3640,1075
20250109,123100,4951932265,3645,3645,3645,3640,1810
20250109,123000,4945336160,3645,3640,3645,3640,1607
20250109,122900,4939486570,3640,3630,3645,3630,8080
20250109,122800,4910088180,3635,3620,3635,3620,1738
20250109,122700,4903786810,3620,3620,3620,3620,6371
20250109,122600,4880723790,3620,3625,3625,3620,1075
20250109,122500,4876831915,3620,3620,3620,3620,513
20250109,122400,4874974855,3625,3625,3625,3615,19009
20250109,122300,4806248915,3625,3610,3625,3610,6709
20250109,122200,4781954470,3605,3605,3605,3605,565
20250109,122100,4779917645,3605,3595,3605,3595,713
20250109,122000,4777353950,3590,3600,3605,3590,302
20250109,121900,4776266075,3605,3605,3605,3595,7201
20250109,121800,4750317130,3605,3600,3605,3600,7838
20250109,121700,4722100275,3600,3600,3600,3600,5575
20250109,121600,4702030275,3600,3605,3605,3600,4526
20250109,121500,4685735020,3605,3605,3605,3605,230
20250109,121400,4684905870,3610,3610,3610,3610,11
20250109,121300,4684866160,3610,3605,3610,3600,4233
20250109,121200,4669611715,3600,3595,3600,3595,1480
20250109,121100,4664286215,3595,3600,3600,3595,2305
20250109,121000,4655989915,3600,3600,3600,3590,897
20250109,120900,4652768225,3600,3600,3600,3600,91
20250109,120800,4652440625,3590,3600,3610,3590,11541
20250109,120700,4610961370,3600,3600,3605,3600,4813
20250109,120600,4593634420,3600,3615,3615,3600,2173
20250109,120500,4585800790,3600,3605,3610,3600,5093
20250109,120400,4567451225,3605,3625,3625,3605,26462
20250109,120300,4471723260,3620,3625,3625,3620,6808
20250109,120200,4447078125,3625,3620,3625,3620,530
20250109,120100,4445157880,3620,3630,3630,3620,6829
20250109,120000,4420402785,3630,3635,3635,3630,3358
20250109,115900,4408212975,3635,3635,3635,3630,918
20250109,115800,4404876050,3635,3635,3635,3630,13689
20250109,115700,4355179650,3635,3635,3640,3635,355
20250109,115600,4353888225,3640,3640,3640,3635,1872
20250109,115500,4347083215,3640,3635,3640,3635,465
20250109,115400,4345392405,3640,3635,3640,3630,10257
20250109,115300,4308096130,3635,3640,3640,3635,2398
20250109,115200,4299372260,3640,3635,3645,3635,1394
20250109,115100,4294297930,3635,3635,3635,3635,283
20250109,115000,4293269225,3635,3635,3640,3635,779
20250109,114900,4290436250,3635,3645,3645,3635,4593
20250109,114800,4273727530,3645,3660,3660,3645,7321
20250109,114700,4247014535,3650,3655,3660,3650,9902
20250109,114600,4210822250,3655,3650,3660,3645,21020
20250109,114500,4134014225,3645,3635,3645,3630,11279
20250109,114400,4092975605,3640,3635,3645,3615,109596
20250109,114300,3695890170,3630,3635,3635,3630,1871
20250109,114200,3689095710,3635,3640,3645,3635,831
20250109,114100,3686071575,3640,3635,3645,3630,2580
20250109,114000,3676683905,3635,3625,3640,3625,4205
20250109,113900,3661409700,3625,3625,3630,3620,3515
20250109,113800,3648671130,3625,3640,3640,3625,8023
20250109,113700,3619524885,3635,3630,3645,3630,44734
20250109,113600,3456728510,3630,3625,3630,3620,9302
20250109,113500,3422981960,3625,3630,3635,3620,10494
20250109,113400,3384894470,3630,3610,3635,3610,17043
20250109,113300,3323188640,3610,3605,3615,3605,12409
20250109,113200,3278412490,3605,3610,3615,3600,4246
20250109,113100,3263095990,3605,3600,3605,3600,2094
20250109,113000,3255554275,3600,3610,3610,3600,9282
20250109,112900,3222090975,3610,3590,3610,3590,15577
20250109,112800,3166014215,3590,3590,3595,3590,1994
20250109,112700,3158851800,3595,3590,3595,3590,975
20250109,112600,3155351410,3590,3590,3595,3590,8164
20250109,112500,3126040605,3590,3590,3590,3590,1995
20250109,112400,3118878555,3595,3590,3595,3585,3869
20250109,112300,3104979325,3590,3590,3590,3585,5173
20250109,112200,3086408260,3590,3595,3600,3590,8753
20250109,112100,3054961500,3600,3590,3600,3590,6730
20250109,112000,3030750735,3590,3590,3590,3585,2690
20250109,111900,3021100955,3590,3600,3605,3585,12052
20250109,111800,2977719720,3600,3560,3600,3545,26302
20250109,111700,2883634875,3550,3560,3560,3540,4707
20250109,111600,2866924935,3565,3565,3565,3560,3081
20250109,111500,2855955525,3565,3570,3570,3565,391
20250109,111400,2854561585,3565,3565,3565,3560,2114
20250109,111300,2847025330,3565,3565,3565,3560,3074
20250109,111200,2836081685,3565,3550,3565,3545,12287
20250109,111100,2792458140,3550,3560,3565,3550,9505
20250109,111000,2758676820,3565,3575,3575,3565,9680
20250109,110900,2724142360,3570,3560,3575,3560,14488
20250109,110800,2672440100,3560,3560,3565,3555,3004
20250109,110700,2661754345,3555,3550,3570,3550,21105
20250109,110600,2586612895,3550,3550,3550,3545,657
20250109,110500,2584282060,3550,3555,3555,3550,6931
20250109,110400,2559660965,3555,3555,3560,3555,8794
20250109,110300,2528398290,3555,3545,3555,3545,2342
20250109,110200,2520085235,3550,3545,3550,3540,4307
20250109,110100,2504812265,3540,3540,3540,3540,641
20250109,110000,2502543125,3535,3540,3545,3535,1377
20250109,105900,2497672940,3545,3540,3545,3540,1465
20250109,105800,2492486760,3540,3535,3540,3530,3474
20250109,105700,2480209930,3530,3530,3550,3530,2760
20250109,105600,2470445875,3550,3530,3550,3530,8395
20250109,105500,2440724775,3530,3525,3530,3525,669
20250109,105400,2438364070,3525,3525,3525,3520,267
20250109,105300,2437423395,3525,3525,3525,3525,720
20250109,105200,2434885395,3525,3525,3525,3525,705
20250109,105100,2432400270,3525,3515,3525,3515,3405
20250109,105000,2420431045,3515,3515,3515,3515,1051
20250109,104900,2416736780,3505,3505,3505,3505,200
20250109,104800,2416035780,3515,3515,3515,3515,51
20250109,104700,2415856515,3500,3510,3510,3500,4206
20250109,104600,2401115775,3510,3525,3525,3510,2030
20250109,104500,2393987770,3525,3525,3525,3510,5874
20250109,104400,2373301035,3530,3525,3530,3525,449
20250109,104300,2371716610,3530,3520,3530,3520,5241
20250109,104200,2353255235,3510,3520,3520,3510,11
20250109,104100,2353216525,3520,3520,3520,3510,4048
20250109,104000,2338994835,3520,3505,3520,3505,3285
20250109,103900,2327451645,3510,3505,3510,3505,958
20250109,103800,2324091245,3510,3505,3510,3500,386
20250109,103700,2322736970,3505,3495,3505,3495,148
20250109,103600,2322218480,3505,3505,3505,3505,100
20250109,103500,2321867980,3505,3505,3505,3505,0
20250109,103400,2321867980,3505,3495,3505,3495,1487
20250109,103300,2316670905,3495,3495,3495,3495,1
20250109,103200,2316667410,3500,3500,3500,3500,111
20250109,103100,2316278910,3500,3510,3510,3495,3978
20250109,103000,2302343335,3510,3505,3510,3505,14918
20250109,102900,2250029090,3500,3505,3505,3500,76
20250109,102800,2249762820,3505,3500,3505,3500,253
20250109,102700,2248877315,3490,3495,3505,3490,3681
20250109,102600,2235988280,3495,3485,3500,3485,3000
20250109,102500,2225508895,3485,3480,3485,3475,728
20250109,102400,2222975970,3475,3475,3480,3475,887
20250109,102300,2219893315,3485,3490,3490,3475,3097
20250109,102200,2209131010,3475,3475,3475,3475,1701
20250109,102100,2203220035,3480,3485,3485,3480,6013
20250109,102000,2182289745,3485,3490,3495,3485,700
20250109,101900,2179846585,3495,3495,3495,3490,330
20250109,101800,2178693335,3490,3480,3490,3480,2730
20250109,101700,2169177105,3480,3480,3485,3480,4892
20250109,101600,2152139175,3485,3485,3485,3480,716
20250109,101500,2149645020,3485,3485,3485,3485,2902
20250109,101400,2139531550,3485,3480,3485,3480,223
20250109,101300,2138754805,3480,3490,3490,3480,5408
20250109,101200,2119897960,3490,3480,3490,3480,2534
20250109,101100,2111066220,3480,3485,3485,3480,183
20250109,101000,2110428490,3485,3480,3485,3480,2275
20250109,100900,2102501300,3475,3475,3475,3470,157
20250109,100800,2101955975,3470,3465,3485,3465,7349
20250109,100700,2076450470,3470,3470,3470,3465,1824
20250109,100600,2070121265,3465,3465,3470,3465,741
20250109,100500,2067553695,3465,3470,3470,3465,32
20250109,100400,2067442665,3470,3465,3470,3465,1267
20250109,100300,2063047475,3460,3460,3465,3460,322
20250109,100200,2061932995,3460,3460,3465,3455,6440
20250109,100100,2039630615,3455,3470,3470,3455,11562
20250109,100000,1999632750,3465,3470,3470,3465,878
20250109,095900,1996589135,3465,3465,3470,3465,2429
20250109,095800,1988171400,3465,3470,3470,3465,2023
20250109,095700,1981159880,3470,3465,3470,3465,581
20250109,095600,1979144665,3465,3465,3470,3465,3085
20250109,095500,1968453640,3465,3475,3475,3465,1548
20250109,095400,1963080340,3470,3470,3470,3470,165
20250109,095300,1962507790,3470,3470,3470,3470,923
20250109,095200,1959304980,3470,3470,3475,3465,1549
20250109,095100,1953929895,3470,3470,3470,3470,2041
20250109,095000,1946847625,3470,3455,3470,3455,3030
20250109,094900,1936352970,3455,3460,3465,3455,486
20250109,094800,1934672430,3460,3460,3465,3460,585
20250109,094700,1932648325,3460,3460,3465,3460,1362
20250109,094600,1927935190,3465,3475,3475,3465,339
20250109,094500,1926760100,3475,3465,3475,3460,4262
20250109,094400,1911993205,3465,3450,3465,3450,573
20250109,094300,1910013835,3450,3460,3460,3450,1525
20250109,094200,1904737455,3460,3445,3460,3440,4456
20250109,094100,1889382415,3445,3445,3445,3435,11455
20250109,094000,1849998055,3440,3445,3445,3440,5318
20250109,093900,1831700415,3445,3450,3450,3440,6503
20250109,093800,1809308575,3450,3445,3450,3445,6526
20250109,093700,1786816980,3440,3445,3445,3440,9523
20250109,093600,1754041460,3445,3450,3455,3445,3565
20250109,093500,1741745600,3450,3460,3460,3450,8078
20250109,093400,1713835060,3460,3460,3465,3455,15726
20250109,093300,1659449995,3465,3465,3465,3460,1184
20250109,093200,1655347565,3460,3465,3470,3450,4218
20250109,093100,1640732425,3470,3450,3470,3445,12947
20250109,093000,1595963905,3465,3455,3465,3445,3697
20250109,092900,1583187015,3455,3450,3455,3445,6351
20250109,092800,1561277460,3450,3465,3475,3425,94724
20250109,092700,1235148985,3465,3465,3480,3465,10253
20250109,092600,1199616780,3480,3490,3490,3465,24816
20250109,092500,1113309940,3485,3490,3495,3485,3775
20250109,092400,1100140300,3495,3490,3495,3490,870
20250109,092300,1097103585,3490,3485,3495,3480,3460
20250109,092200,1085036545,3490,3485,3490,3485,5929
20250109,092100,1064358760,3490,3485,3500,3485,4536
20250109,092000,1048510720,3490,3485,3495,3480,9323
20250109,091900,1016001555,3480,3480,3485,3460,6156
20250109,091800,994668590,3470,3485,3490,3470,15136
20250109,091700,942011320,3485,3475,3485,3455,29587
20250109,091600,839500130,3470,3500,3500,3470,27884
20250109,091500,742395350,3500,3505,3505,3495,7984
20250109,091400,714455480,3510,3505,3510,3490,7843
20250109,091300,686999225,3510,3525,3525,3505,9146
20250109,091200,654875885,3520,3535,3535,3520,3279
20250109,091100,643300725,3535,3525,3540,3520,4473
20250109,091000,627510965,3520,3515,3530,3515,4560
20250109,090900,611469510,3515,3515,3530,3515,8706
20250109,090800,580796670,3525,3505,3525,3500,6310
20250109,090700,558629850,3500,3505,3515,3495,14191
20250109,090600,508901780,3515,3505,3520,3495,22986
20250109,090500,428387810,3505,3500,3505,3495,10397
20250109,090400,392020085,3505,3505,3510,3480,20045
20250109,090300,321906520,3505,3520,3545,3490,30089
20250109,090200,216416095,3525,3540,3555,3525,11194
20250109,090100,176885075,3540,3525,3560,3520,9828
20250109,090000,142140995,3525,3560,3565,3525,39377