stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250110,183400,4366988625,3490,3490,3490,3490,56450
20250110,183300,4366988625,3490,3490,3490,3490,0
20250110,183200,4366988625,3490,3490,3490,3490,0
20250110,183100,4366988625,3490,3490,3490,3490,0
20250110,183000,4366988625,3490,3490,3490,3490,0
20250110,182900,4366988625,3490,3490,3490,3490,0
20250110,182800,4366988625,3490,3490,3490,3490,0
20250110,182700,4366988625,3490,3490,3490,3490,0
20250110,182600,4366988625,3490,3490,3490,3490,0
20250110,182500,4366988625,3490,3490,3490,3490,0
20250110,182400,4366988625,3490,3490,3490,3490,0
20250110,182300,4366988625,3490,3490,3490,3490,0
20250110,182200,4366988625,3490,3490,3490,3490,0
20250110,182100,4366988625,3490,3490,3490,3490,0
20250110,182000,4366988625,3490,3490,3490,3490,0
20250110,181900,4366988625,3490,3490,3490,3490,0
20250110,181800,4366988625,3490,3490,3490,3490,0
20250110,181700,4366988625,3490,3490,3490,3490,0
20250110,181600,4366988625,3490,3490,3490,3490,0
20250110,181500,4366988625,3490,3490,3490,3490,0
20250110,181400,4366988625,3490,3490,3490,3490,0
20250110,181300,4366988625,3490,3490,3490,3490,0
20250110,181200,4366988625,3490,3490,3490,3490,0
20250110,181100,4366988625,3490,3490,3490,3490,0
20250110,181000,4366988625,3490,3490,3490,3490,0
20250110,180900,4366988625,3490,3490,3490,3490,0
20250110,180800,4366988625,3490,3490,3490,3490,0
20250110,180700,4366988625,3490,3490,3490,3490,0
20250110,180600,4366988625,3490,3490,3490,3490,0
20250110,180500,4366988625,3490,3490,3490,3490,0
20250110,180400,4366988625,3490,3490,3490,3490,56450
20250110,180300,4366988625,3490,3490,3490,3490,0
20250110,180200,4366988625,3490,3490,3490,3490,0
20250110,180100,4366988625,3490,3490,3490,3490,0
20250110,180000,4366988625,3490,3490,3490,3490,0
20250110,175900,4366988625,3490,3490,3490,3490,0
20250110,175800,4366988625,3490,3490,3490,3490,0
20250110,175700,4366988625,3490,3490,3490,3490,0
20250110,175600,4366988625,3490,3490,3490,3490,0
20250110,175500,4366988625,3490,3490,3490,3490,0
20250110,175400,4366988625,3490,3490,3490,3490,0
20250110,175300,4366988625,3490,3490,3490,3490,0
20250110,175200,4366988625,3490,3490,3490,3490,0
20250110,175100,4366988625,3490,3490,3490,3490,0
20250110,175000,4366988625,3490,3490,3490,3490,0
20250110,174900,4366988625,3490,3490,3490,3490,0
20250110,174800,4366988625,3490,3490,3490,3490,0
20250110,174700,4366988625,3490,3490,3490,3490,0
20250110,174600,4366988625,3490,3490,3490,3490,0
20250110,174500,4366988625,3490,3490,3490,3490,0
20250110,174400,4366988625,3490,3490,3490,3490,0
20250110,174300,4366988625,3490,3490,3490,3490,0
20250110,174200,4366988625,3490,3490,3490,3490,0
20250110,174100,4366988625,3490,3490,3490,3490,0
20250110,174000,4366988625,3490,3490,3490,3490,0
20250110,173900,4366988625,3490,3490,3490,3490,0
20250110,173800,4366988625,3490,3490,3490,3490,0
20250110,173700,4366988625,3490,3490,3490,3490,0
20250110,173600,4366988625,3490,3490,3490,3490,0
20250110,173500,4366988625,3490,3490,3490,3490,0
20250110,173400,4366988625,3490,3490,3490,3490,56450
20250110,173300,4366988625,3490,3490,3490,3490,0
20250110,173200,4366988625,3490,3490,3490,3490,0
20250110,173100,4366988625,3490,3490,3490,3490,0
20250110,173000,4366988625,3490,3490,3490,3490,0
20250110,172900,4366988625,3490,3490,3490,3490,0
20250110,172800,4366988625,3490,3490,3490,3490,0
20250110,172700,4366988625,3490,3490,3490,3490,0
20250110,172600,4366988625,3490,3490,3490,3490,0
20250110,172500,4366988625,3490,3490,3490,3490,0
20250110,172400,4366988625,3490,3490,3490,3490,0
20250110,172300,4366988625,3490,3490,3490,3490,0
20250110,172200,4366988625,3490,3490,3490,3490,0
20250110,172100,4366988625,3490,3490,3490,3490,0
20250110,172000,4366988625,3490,3490,3490,3490,0
20250110,171900,4366988625,3490,3490,3490,3490,0
20250110,171800,4366988625,3490,3490,3490,3490,0
20250110,171700,4366988625,3490,3490,3490,3490,0
20250110,171600,4366988625,3490,3490,3490,3490,0
20250110,171500,4366988625,3490,3490,3490,3490,0
20250110,171400,4366988625,3490,3490,3490,3490,0
20250110,171300,4366988625,3490,3490,3490,3490,0
20250110,171200,4366988625,3490,3490,3490,3490,0
20250110,171100,4366988625,3490,3490,3490,3490,0
20250110,171000,4366988625,3490,3490,3490,3490,0
20250110,170900,4366988625,3490,3490,3490,3490,0
20250110,170800,4366988625,3490,3490,3490,3490,0
20250110,170700,4366988625,3490,3490,3490,3490,0
20250110,170600,4366988625,3490,3490,3490,3490,0
20250110,170500,4366988625,3490,3490,3490,3490,0
20250110,170400,4366988625,3490,3490,3490,3490,56450
20250110,170300,4366988625,3490,3490,3490,3490,0
20250110,170200,4366988625,3490,3490,3490,3490,0
20250110,170100,4366988625,3490,3490,3490,3490,0
20250110,170000,4366988625,3490,3490,3490,3490,0
20250110,165900,4366988625,3490,3490,3490,3490,0
20250110,165800,4366988625,3490,3490,3490,3490,0
20250110,165700,4366988625,3490,3490,3490,3490,0
20250110,165600,4366988625,3490,3490,3490,3490,0
20250110,165500,4366988625,3490,3490,3490,3490,0
20250110,165400,4366988625,3490,3490,3490,3490,0
20250110,165300,4366988625,3490,3490,3490,3490,0
20250110,165200,4366988625,3490,3490,3490,3490,0
20250110,165100,4366988625,3490,3490,3490,3490,0
20250110,165000,4366988625,3490,3490,3490,3490,0
20250110,164900,4366988625,3490,3490,3490,3490,0
20250110,164800,4366988625,3490,3490,3490,3490,0
20250110,164700,4366988625,3490,3490,3490,3490,0
20250110,164600,4366988625,3490,3490,3490,3490,0
20250110,164500,4366988625,3490,3490,3490,3490,0
20250110,164400,4366988625,3490,3490,3490,3490,0
20250110,164300,4366988625,3490,3490,3490,3490,0
20250110,164200,4366988625,3490,3490,3490,3490,0
20250110,164100,4366988625,3490,3490,3490,3490,0
20250110,164000,4366988625,3490,3490,3490,3490,0
20250110,163900,4366988625,3490,3490,3490,3490,0
20250110,163800,4366988625,3490,3490,3490,3490,0
20250110,163700,4366988625,3490,3490,3490,3490,0
20250110,163600,4366988625,3490,3490,3490,3490,0
20250110,163500,4366988625,3490,3490,3490,3490,0
20250110,163400,4366988625,3490,3490,3490,3490,56450
20250110,163300,4366988625,3490,3490,3490,3490,0
20250110,163200,4366988625,3490,3490,3490,3490,0
20250110,163100,4366988625,3490,3490,3490,3490,0
20250110,163000,4366988625,3490,3490,3490,3490,0
20250110,162900,4366988625,3490,3490,3490,3490,0
20250110,162800,4366988625,3490,3490,3490,3490,0
20250110,162700,4366988625,3490,3490,3490,3490,0
20250110,162600,4366988625,3490,3490,3490,3490,0
20250110,162500,4366988625,3490,3490,3490,3490,0
20250110,162400,4366988625,3490,3490,3490,3490,0
20250110,162300,4366988625,3490,3490,3490,3490,0
20250110,162200,4366988625,3490,3490,3490,3490,0
20250110,162100,4366988625,3490,3490,3490,3490,0
20250110,162000,4366988625,3490,3490,3490,3490,0
20250110,161900,4366988625,3490,3490,3490,3490,0
20250110,161800,4366988625,3490,3490,3490,3490,0
20250110,161700,4366988625,3490,3490,3490,3490,0
20250110,161600,4366988625,3490,3490,3490,3490,0
20250110,161500,4366988625,3490,3490,3490,3490,0
20250110,161400,4366988625,3490,3490,3490,3490,0
20250110,161300,4366988625,3490,3490,3490,3490,0
20250110,161200,4366988625,3490,3490,3490,3490,0
20250110,161100,4366988625,3490,3490,3490,3490,0
20250110,161000,4366988625,3490,3490,3490,3490,0
20250110,160900,4366988625,3490,3490,3490,3490,0
20250110,160800,4366988625,3490,3490,3490,3490,0
20250110,160700,4366988625,3490,3490,3490,3490,0
20250110,160600,4366988625,3490,3490,3490,3490,0
20250110,160500,4366988625,3490,3490,3490,3490,0
20250110,160400,4366988625,3490,3490,3490,3490,56450
20250110,160300,4366988625,3490,3490,3490,3490,0
20250110,160200,4366988625,3490,3490,3490,3490,0
20250110,160100,4366988625,3490,3490,3490,3490,0
20250110,160000,4366988625,3490,3490,3490,3490,0
20250110,155900,4366988625,3490,3490,3490,3490,0
20250110,155800,4366988625,3490,3490,3490,3490,0
20250110,155700,4366988625,3490,3490,3490,3490,0
20250110,155600,4366988625,3490,3490,3490,3490,0
20250110,155500,4366988625,3490,3490,3490,3490,0
20250110,155400,4366988625,3490,3490,3490,3490,0
20250110,155300,4366988625,3490,3490,3490,3490,0
20250110,155200,4366988625,3490,3490,3490,3490,0
20250110,155100,4366988625,3490,3490,3490,3490,0
20250110,155000,4366988625,3490,3490,3490,3490,0
20250110,154900,4366988625,3490,3490,3490,3490,0
20250110,154800,4366988625,3490,3490,3490,3490,0
20250110,154700,4366988625,3490,3490,3490,3490,0
20250110,154600,4366988625,3490,3490,3490,3490,0
20250110,154500,4366988625,3490,3490,3490,3490,0
20250110,154400,4366988625,3490,3490,3490,3490,0
20250110,154300,4366988625,3490,3490,3490,3490,0
20250110,154200,4366988625,3490,3490,3490,3490,0
20250110,154100,4366988625,3490,3490,3490,3490,0
20250110,154000,4366988625,3490,3490,3490,3490,0
20250110,153900,4366988625,3490,3490,3490,3490,0
20250110,153800,4366988625,3490,3490,3490,3490,0
20250110,153700,4366988625,3490,3490,3490,3490,0
20250110,153600,4366988625,3490,3490,3490,3490,0
20250110,153500,4366988625,3490,3490,3490,3490,0
20250110,153400,4366988625,3490,3490,3490,3490,56450
20250110,153300,4366988625,3490,3490,3490,3490,0
20250110,153200,4366988625,3490,3490,3490,3490,0
20250110,153100,4366988625,3490,3490,3490,3490,0
20250110,153000,4366988625,3490,3490,3490,3490,56450
20250110,152900,4169978125,3510,3510,3510,3510,0
20250110,152800,4169978125,3510,3510,3510,3510,0
20250110,152700,4169978125,3510,3510,3510,3510,0
20250110,152600,4169978125,3510,3510,3510,3510,0
20250110,152500,4169978125,3510,3510,3510,3510,0
20250110,152400,4169978125,3510,3510,3510,3510,0
20250110,152300,4169978125,3510,3510,3510,3510,0
20250110,152200,4169978125,3510,3510,3510,3510,0
20250110,152100,4169978125,3510,3510,3510,3510,0
20250110,152000,4169978125,3510,3510,3510,3510,0
20250110,151900,4169978125,3510,3515,3525,3510,15660
20250110,151800,4114942750,3520,3525,3530,3520,14419
20250110,151700,4064169835,3530,3530,3530,3525,1401
20250110,151600,4059224875,3530,3520,3530,3520,4925
20250110,151500,4041888505,3520,3525,3530,3520,9035
20250110,151400,4010041955,3525,3530,3535,3525,13864
20250110,151300,3961106765,3530,3530,3530,3525,6473
20250110,151200,3938270795,3540,3535,3540,3530,13702
20250110,151100,3889840970,3540,3540,3540,3535,1536
20250110,151000,3884403635,3540,3535,3540,3535,84
20250110,150900,3884106540,3540,3540,3540,3535,1468
20250110,150800,3878915165,3540,3545,3545,3540,937
20250110,150700,3875596950,3545,3540,3545,3535,2875
20250110,150600,3865419675,3535,3550,3550,3535,18632
20250110,150500,3799405255,3550,3550,3550,3545,839
20250110,150400,3796426855,3550,3555,3560,3550,1911
20250110,150300,3789638795,3555,3555,3555,3550,5418
20250110,150200,3770380215,3555,3555,3555,3545,12347
20250110,150100,3726532950,3555,3555,3560,3555,3851
20250110,150000,3712826185,3555,3555,3555,3555,607
20250110,145900,3710668300,3555,3555,3555,3555,4608
20250110,145800,3694286860,3550,3550,3550,3545,1323
20250110,145700,3689590530,3550,3550,3550,3545,110
20250110,145600,3689200045,3550,3555,3555,3545,2240
20250110,145500,3681250665,3555,3555,3555,3555,433
20250110,145400,3679711350,3550,3550,3550,3550,776
20250110,145300,3676956550,3555,3555,3555,3555,204
20250110,145200,3676231330,3555,3555,3555,3555,512
20250110,145100,3674411170,3550,3555,3560,3550,4238
20250110,145000,3659357055,3560,3555,3560,3550,1213
20250110,144900,3655040445,3555,3555,3560,3550,5191
20250110,144800,3636586520,3555,3550,3555,3550,6113
20250110,144700,3614856610,3555,3545,3555,3545,3545
20250110,144600,3602273875,3545,3550,3550,3545,1002
20250110,144500,3598721780,3550,3550,3550,3550,1801
20250110,144400,3592328230,3550,3550,3550,3550,1732
20250110,144300,3586179630,3550,3545,3550,3540,1516
20250110,144200,3580797920,3550,3550,3550,3550,0
20250110,144100,3580797920,3550,3540,3550,3535,5399
20250110,144000,3561685315,3540,3540,3540,3540,381
20250110,143900,3560336575,3540,3550,3550,3540,9093
20250110,143800,3528119480,3550,3555,3555,3550,170
20250110,143700,3527515630,3555,3555,3555,3555,63
20250110,143600,3527291665,3550,3555,3560,3550,1803
20250110,143500,3520879610,3550,3550,3550,3550,4935
20250110,143400,3503360360,3550,3565,3565,3550,6244
20250110,143300,3481174635,3565,3565,3570,3560,11174
20250110,143200,3441341130,3560,3560,3565,3560,8847
20250110,143100,3409824080,3560,3550,3565,3550,14308
20250110,143000,3358894020,3555,3535,3555,3520,6673
20250110,142900,3335326365,3550,3540,3565,3540,44650
20250110,142800,3176810500,3540,3530,3540,3530,4242
20250110,142700,3161803105,3535,3535,3535,3530,738
20250110,142600,3159196785,3535,3540,3540,3530,106
20250110,142500,3158822055,3540,3535,3540,3535,1104
20250110,142400,3154919300,3535,3535,3535,3530,2723
20250110,142300,3145294595,3535,3530,3535,3525,1420
20250110,142200,3140281750,3525,3530,3530,3525,1688
20250110,142100,3134323120,3530,3525,3530,3525,1195
20250110,142000,3130110690,3525,3525,3530,3525,501
20250110,141900,3128343960,3525,3530,3530,3520,384
20250110,141800,3126988730,3530,3530,3530,3530,34
20250110,141700,3126868710,3525,3525,3525,3525,289
20250110,141600,3125849985,3525,3525,3525,3525,424
20250110,141500,3124355385,3530,3530,3530,3530,0
20250110,141400,3124355385,3530,3530,3530,3525,155
20250110,141300,3123808735,3525,3525,3530,3525,1066
20250110,141200,3120051060,3525,3525,3525,3515,283
20250110,141100,3119054875,3525,3520,3525,3515,58
20250110,141000,3118850920,3515,3515,3515,3510,4741
20250110,140900,3102187325,3515,3525,3525,3515,11859
20250110,140800,3060429220,3530,3530,3535,3525,6222
20250110,140700,3038477945,3540,3540,3540,3540,0
20250110,140600,3038477945,3540,3535,3540,3530,707
20250110,140500,3035980345,3540,3535,3540,3535,1832
20250110,140400,3029499530,3535,3535,3540,3535,820
20250110,140300,3026600800,3535,3535,3535,3535,2501
20250110,140200,3017759765,3540,3520,3545,3520,12560
20250110,140100,2973357095,3525,3520,3525,3520,180
20250110,140000,2972723490,3520,3520,3520,3520,0
20250110,135900,2972723490,3520,3520,3520,3520,269
20250110,135800,2971776610,3520,3525,3525,3520,992
20250110,135700,2968284680,3520,3525,3525,3520,2547
20250110,135600,2959319165,3520,3515,3520,3515,4430
20250110,135500,2943725815,3520,3520,3520,3520,300
20250110,135400,2942669815,3520,3515,3520,3515,5798
20250110,135300,2922288845,3515,3515,3515,3515,44
20250110,135200,2922134185,3510,3515,3515,3510,784
20250110,135100,2919382330,3515,3515,3515,3515,0
20250110,135000,2919382330,3515,3515,3515,3510,465
20250110,134900,2917749455,3515,3520,3520,3515,1108
20250110,134800,2913854795,3515,3505,3520,3505,1437
20250110,134700,2908803210,3505,3520,3520,3505,301
20250110,134600,2907748190,3505,3505,3505,3505,16
20250110,134500,2907692110,3520,3510,3520,3505,3218
20250110,134400,2896398375,3520,3510,3520,3510,8
20250110,134300,2896370245,3520,3510,3520,3510,355
20250110,134200,2895122145,3520,3510,3520,3500,2155
20250110,134100,2887569610,3510,3510,3520,3510,1201
20250110,134000,2883354090,3510,3510,3510,3510,200
20250110,133900,2882652090,3520,3520,3520,3510,1152
20250110,133800,2878607720,3510,3510,3520,3510,5914
20250110,133700,2857828405,3505,3510,3510,3505,279
20250110,133600,2856850235,3510,3505,3510,3505,2305
20250110,133500,2848771185,3505,3505,3510,3505,165
20250110,133400,2848192585,3505,3495,3505,3495,6007
20250110,133300,2827173865,3500,3500,3500,3500,0
20250110,133200,2827173865,3500,3485,3500,3485,49
20250110,133100,2827002995,3485,3485,3490,3485,2293
20250110,133000,2819011390,3485,3495,3495,3485,4171
20250110,132900,2804452920,3490,3500,3500,3490,141
20250110,132800,2803960140,3500,3500,3500,3500,0
20250110,132700,2803960140,3500,3500,3500,3500,114
20250110,132600,2803561140,3490,3500,3500,3490,5483
20250110,132500,2784424420,3500,3500,3500,3500,10
20250110,132400,2784389420,3500,3500,3500,3500,873
20250110,132300,2781333920,3490,3490,3490,3490,900
20250110,132200,2778192920,3490,3490,3495,3490,8208
20250110,132100,2749511960,3475,3490,3495,3475,14537
20250110,132000,2698871855,3490,3495,3495,3490,4882
20250110,131900,2681822645,3500,3495,3500,3495,2958
20250110,131800,2671482630,3495,3495,3500,3495,3412
20250110,131700,2659556365,3485,3490,3500,3485,3970
20250110,131600,2645694955,3470,3505,3505,3445,83366
20250110,131500,2356507580,3510,3500,3510,3500,4
20250110,131400,2356493555,3510,3510,3515,3510,1359
20250110,131300,2351723420,3510,3505,3510,3505,647
20250110,131200,2349455055,3510,3505,3510,3505,527
20250110,131100,2347605395,3505,3495,3505,3495,4092
20250110,131000,2333293855,3500,3510,3510,3500,10471
20250110,130900,2296622500,3510,3510,3510,3505,523
20250110,130800,2294786775,3505,3505,3505,3505,3
20250110,130700,2294776260,3510,3510,3510,3510,389
20250110,130600,2293410870,3510,3510,3510,3510,30
20250110,130500,2293305570,3510,3505,3510,3505,85
20250110,130400,2293007245,3510,3510,3515,3510,6561
20250110,130300,2269969505,3510,3510,3515,3510,1103
20250110,130200,2266097950,3515,3515,3515,3515,201
20250110,130100,2265391435,3515,3505,3520,3500,2302
20250110,130000,2257323045,3510,3515,3515,3510,1468
20250110,125900,2252168650,3525,3525,3525,3525,46
20250110,125800,2252006500,3515,3535,3535,3515,1027
20250110,125700,2248391600,3515,3515,3535,3515,4998
20250110,125600,2230742950,3525,3515,3525,3515,179
20250110,125500,2230112970,3520,3520,3520,3520,1903
20250110,125400,2223414410,3520,3520,3520,3520,80
20250110,125300,2223132810,3525,3520,3525,3520,100
20250110,125200,2222780360,3510,3520,3525,3510,3246
20250110,125100,2211354320,3520,3520,3525,3520,1153
20250110,125000,2207295640,3525,3515,3525,3515,2814
20250110,124900,2197392985,3515,3515,3515,3515,45
20250110,124800,2197234810,3515,3520,3520,3515,48
20250110,124700,2197065865,3520,3515,3520,3515,276
20250110,124600,2196095145,3520,3520,3520,3520,50
20250110,124500,2195919145,3520,3520,3520,3520,0
20250110,124400,2195919145,3520,3510,3520,3510,244
20250110,124300,2195062265,3520,3520,3520,3510,268
20250110,124200,2194119285,3505,3520,3520,3505,314
20250110,124100,2193017920,3510,3505,3515,3505,229
20250110,124000,2192214075,3505,3520,3520,3505,1423
20250110,123900,2187225710,3520,3515,3520,3505,190
20250110,123800,2186558785,3515,3510,3515,3505,1129
20250110,123700,2182597945,3515,3515,3515,3515,44
20250110,123600,2182443285,3510,3515,3515,3510,1616
20250110,123500,2176769045,3515,3520,3525,3515,81
20250110,123400,2176483715,3525,3525,3525,3525,185
20250110,123300,2175831590,3525,3525,3525,3525,0
20250110,123200,2175831590,3525,3510,3525,3510,3178
20250110,123100,2164676135,3510,3510,3525,3510,162
20250110,123000,2164106840,3510,3525,3525,3510,1882
20250110,122900,2157477905,3525,3525,3525,3525,121
20250110,122800,2157051380,3510,3530,3530,3510,2766
20250110,122700,2147326925,3530,3520,3530,3520,455
20250110,122600,2145724775,3520,3525,3535,3520,9827
20250110,122500,2111014085,3520,3520,3520,3520,217
20250110,122400,2110250245,3520,3520,3520,3520,195
20250110,122300,2109563845,3515,3510,3515,3510,4028
20250110,122200,2095417305,3505,3510,3510,3505,637
20250110,122100,2093184345,3505,3505,3505,3505,11
20250110,122000,2093145790,3510,3505,3510,3505,100
20250110,121900,2092795065,3510,3495,3510,3495,161
20250110,121800,2092231710,3490,3510,3510,3490,10445
20250110,121700,2055722780,3505,3515,3515,3505,1047
20250110,121600,2052052500,3515,3515,3515,3515,49
20250110,121500,2051880265,3515,3510,3515,3510,101
20250110,121400,2051525750,3515,3505,3515,3500,9068
20250110,121300,2019782610,3515,3520,3520,3505,2166
20250110,121200,2012189105,3515,3510,3515,3510,732
20250110,121100,2009619565,3510,3515,3520,3510,534
20250110,121000,2007744740,3520,3515,3520,3505,408
20250110,120900,2006314190,3505,3515,3515,3505,2741
20250110,120800,1996701985,3515,3515,3515,3515,974
20250110,120700,1993278375,3515,3510,3515,3510,675
20250110,120600,1990908750,3510,3515,3520,3510,2348
20250110,120500,1982666775,3520,3510,3520,3510,1523
20250110,120400,1977320505,3520,3520,3520,3515,1246
20250110,120300,1972940585,3515,3515,3515,3515,1733
20250110,120200,1966849090,3520,3515,3520,3515,107
20250110,120100,1966472700,3520,3520,3520,3520,44
20250110,120000,1966317820,3520,3520,3520,3520,45
20250110,115900,1966159420,3520,3520,3520,3520,45
20250110,115800,1966001020,3515,3515,3520,3510,5147
20250110,115700,1947916005,3515,3520,3525,3515,1687
20250110,115600,1941976690,3520,3520,3525,3520,2045
20250110,115500,1934778065,3525,3520,3525,3520,49
20250110,115400,1934605345,3525,3525,3525,3525,66
20250110,115300,1934372695,3525,3525,3525,3525,1751
20250110,115200,1928200420,3525,3530,3530,3525,1930
20250110,115100,1921396945,3525,3530,3530,3525,49
20250110,115000,1921223980,3530,3530,3530,3530,95
20250110,114900,1920888630,3530,3530,3530,3530,48
20250110,114800,1920719190,3525,3525,3525,3525,2127
20250110,114700,1913221515,3530,3530,3530,3530,82
20250110,114600,1912932055,3530,3525,3530,3525,284
20250110,114500,1911930710,3525,3525,3530,3525,614
20250110,114400,1909766345,3530,3530,3530,3530,50
20250110,114300,1909589845,3530,3525,3530,3525,206
20250110,114200,1908863260,3530,3525,3530,3525,63
20250110,114100,1908640920,3535,3530,3535,3530,1097
20250110,114000,1904768285,3535,3535,3535,3535,44
20250110,113900,1904612745,3535,3540,3540,3535,213
20250110,113800,1903858790,3540,3540,3540,3540,45
20250110,113700,1903699490,3540,3525,3540,3525,162
20250110,113600,1903127765,3540,3530,3540,3530,614
20250110,113500,1900958515,3535,3540,3540,3535,1604
20250110,113400,1895287650,3535,3530,3535,3530,285
20250110,113300,1894280375,3530,3535,3535,3530,500
20250110,113200,1892513875,3540,3540,3540,3535,185
20250110,113100,1891859115,3540,3540,3540,3540,45
20250110,113000,1891699815,3540,3535,3540,3535,3757
20250110,112900,1878400290,3540,3535,3540,3535,2119
20250110,112800,1870903055,3535,3535,3535,3535,75
20250110,112700,1870637930,3535,3540,3540,3535,5275
20250110,112600,1851990155,3540,3540,3540,3540,45
20250110,112500,1851830855,3540,3545,3545,3535,72
20250110,112400,1851575840,3540,3540,3545,3540,981
20250110,112300,1848102875,3545,3540,3545,3540,528
20250110,112200,1846233365,3540,3545,3545,3540,456
20250110,112100,1844618390,3545,3540,3545,3540,5103
20250110,112000,1826553710,3540,3535,3540,3535,2544
20250110,111900,1817555430,3535,3530,3540,3530,5099
20250110,111800,1799531360,3530,3525,3530,3525,344
20250110,111700,1798317065,3525,3525,3525,3525,45
20250110,111600,1798158440,3530,3530,3530,3530,45
20250110,111500,1797999590,3515,3530,3530,3515,786
20250110,111400,1795234345,3530,3530,3530,3530,116
20250110,111300,1794824865,3530,3530,3535,3530,103
20250110,111200,1794461255,3535,3530,3535,3530,48
20250110,111100,1794291800,3535,3535,3535,3515,2544
20250110,111000,1785338755,3515,3530,3530,3515,6558
20250110,110900,1762230760,3520,3530,3530,3520,31
20250110,110800,1762121380,3530,3520,3530,3515,2078
20250110,110700,1754815495,3520,3525,3530,3520,2440
20250110,110600,1746224615,3530,3530,3530,3530,53
20250110,110500,1746037525,3525,3520,3525,3520,4498
20250110,110400,1730198140,3520,3520,3520,3520,2619
20250110,110300,1720979260,3520,3520,3520,3520,13
20250110,110200,1720933500,3515,3520,3520,3515,46
20250110,110100,1720771585,3525,3515,3525,3515,87
20250110,110000,1720465225,3520,3520,3520,3520,5959
20250110,105900,1699489545,3525,3525,3525,3525,45
20250110,105800,1699330920,3525,3525,3525,3525,245
20250110,105700,1698467295,3525,3515,3525,3515,48
20250110,105600,1698298435,3515,3520,3525,3510,1806
20250110,105500,1691956960,3510,3520,3525,3510,10455
20250110,105400,1655176125,3525,3525,3530,3525,3253
20250110,105300,1643709075,3530,3535,3535,3530,124
20250110,105200,1643271130,3530,3530,3535,3530,2434
20250110,105100,1634679090,3535,3535,3540,3535,1249
20250110,105000,1630263860,3540,3540,3540,3540,432
20250110,104900,1628734580,3540,3540,3545,3540,252
20250110,104800,1627842275,3545,3545,3545,3545,278
20250110,104700,1626856765,3545,3545,3545,3545,134
20250110,104600,1626381735,3545,3545,3545,3545,659
20250110,104500,1624045580,3545,3545,3545,3540,168
20250110,104400,1623450025,3540,3535,3540,3535,2233
20250110,104300,1615556135,3535,3545,3545,3535,643
20250110,104200,1613282555,3540,3540,3540,3535,822
20250110,104100,1610374705,3545,3545,3545,3545,1045
20250110,104000,1606670180,3545,3545,3545,3545,2688
20250110,103900,1597141220,3550,3545,3550,3545,984
20250110,103800,1593652700,3545,3555,3555,3545,2677
20250110,103700,1584149905,3555,3550,3555,3550,5957
20250110,103600,1562994275,3550,3540,3550,3535,4725
20250110,103500,1546251250,3540,3540,3540,3540,751
20250110,103400,1543592710,3540,3540,3540,3535,107
20250110,103300,1543214400,3540,3540,3545,3540,770
20250110,103200,1540488205,3545,3535,3545,3535,3601
20250110,103100,1527740770,3535,3535,3540,3535,457
20250110,103000,1526124135,3535,3530,3540,3530,1820
20250110,102900,1519699420,3530,3535,3535,3530,1293
20250110,102800,1515134905,3535,3530,3535,3530,603
20250110,102700,1513006300,3540,3535,3540,3530,472
20250110,102600,1511337580,3535,3540,3540,3525,2048
20250110,102500,1504117895,3540,3535,3545,3525,1919
20250110,102400,1497331810,3530,3525,3530,3525,2794
20250110,102300,1487476615,3520,3525,3525,3520,342
20250110,102200,1486272555,3525,3525,3525,3525,182
20250110,102100,1485631005,3525,3520,3525,3520,1058
20250110,102000,1481905125,3520,3520,3520,3515,1718
20250110,101900,1475863685,3520,3520,3520,3520,664
20250110,101800,1473526405,3520,3520,3520,3515,2245
20250110,101700,1465634990,3520,3520,3520,3515,458
20250110,101600,1464022955,3520,3525,3525,3520,752
20250110,101500,1461374915,3525,3525,3525,3525,1699
20250110,101400,1455385940,3525,3520,3525,3520,315
20250110,101300,1454276915,3520,3520,3520,3520,394
20250110,101200,1452890035,3525,3515,3525,3510,3655
20250110,101100,1440031795,3515,3515,3515,3515,45
20250110,101000,1439873620,3510,3510,3510,3510,1510
20250110,100900,1434573520,3510,3505,3510,3505,1047
20250110,100800,1430903550,3510,3510,3510,3510,544
20250110,100700,1428994110,3505,3505,3510,3505,2021
20250110,100600,1421908115,3505,3495,3505,3495,1426
20250110,100500,1416923375,3495,3505,3505,3495,809
20250110,100400,1414089170,3505,3500,3505,3490,252
20250110,100300,1413206480,3505,3530,3530,3480,75482
20250110,100200,1149260400,3530,3510,3530,3505,6955
20250110,100100,1124805975,3510,3510,3520,3510,1947
20250110,100000,1117971535,3510,3520,3520,3510,12430
20250110,095900,1074322360,3515,3525,3530,3515,3867
20250110,095800,1060718070,3525,3535,3535,3525,5073
20250110,095700,1042820265,3535,3535,3540,3530,11325
20250110,095600,1002789045,3540,3550,3550,3535,5449
20250110,095500,983506215,3550,3545,3550,3540,1667
20250110,095400,977595720,3540,3545,3550,3540,3112
20250110,095300,966570055,3545,3545,3545,3540,5509
20250110,095200,947043685,3540,3550,3550,3540,3997
20250110,095100,932887905,3540,3545,3545,3535,5998
20250110,095000,911630450,3545,3530,3545,3530,3755
20250110,094900,898336045,3525,3530,3535,3525,5469
20250110,094800,879005905,3525,3530,3535,3525,3613
20250110,094700,866261335,3525,3520,3525,3520,1642
20250110,094600,860477545,3515,3520,3520,3515,1362
20250110,094500,855689970,3520,3520,3520,3510,1347
20250110,094400,850960065,3520,3520,3520,3520,97
20250110,094300,850618625,3525,3520,3525,3520,53
20250110,094200,850431805,3520,3515,3520,3515,2994
20250110,094100,839903055,3515,3515,3520,3515,2001
20250110,094000,832869380,3510,3515,3515,3510,2471
20250110,093900,824186615,3515,3520,3520,3515,1668
20250110,093800,818322270,3520,3520,3520,3520,158
20250110,093700,817766110,3515,3520,3520,3510,3509
20250110,093600,805426605,3530,3530,3530,3520,1030
20250110,093500,801796060,3525,3520,3525,3520,2136
20250110,093400,794266765,3515,3515,3520,3515,91
20250110,093300,793946895,3525,3515,3525,3505,3387
20250110,093200,782027670,3515,3510,3515,3505,3278
20250110,093100,770519550,3510,3515,3515,3510,887
20250110,093000,767405245,3515,3515,3520,3510,1739
20250110,092900,761297030,3515,3525,3525,3510,1565
20250110,092800,755800265,3520,3520,3525,3520,979
20250110,092700,752353295,3525,3525,3530,3525,1450
20250110,092600,747239545,3525,3510,3525,3510,1004
20250110,092500,743709985,3510,3510,3510,3500,924
20250110,092400,740468825,3500,3495,3515,3495,1299
20250110,092300,735916885,3500,3525,3525,3500,10329
20250110,092200,699751115,3505,3495,3525,3495,4474
20250110,092100,684062995,3495,3505,3515,3495,4058
20250110,092000,669870140,3505,3510,3515,3500,4200
20250110,091900,655150135,3505,3515,3525,3505,1099
20250110,091800,651290445,3530,3505,3530,3500,8228
20250110,091700,622470320,3495,3515,3515,3495,1641
20250110,091600,616728205,3500,3505,3505,3500,10826
20250110,091500,578825225,3505,3510,3520,3505,2673
20250110,091400,569445640,3500,3500,3500,3495,4892
20250110,091300,552339690,3495,3500,3520,3490,14709
20250110,091200,500952700,3500,3510,3525,3500,12821
20250110,091100,456006870,3510,3500,3530,3500,1152
20250110,091000,451956455,3500,3510,3530,3500,13535
20250110,090900,404555975,3510,3495,3540,3495,1587
20250110,090800,398980850,3495,3490,3495,3490,9343
20250110,090700,366348180,3495,3490,3500,3490,21519
20250110,090600,291216675,3495,3500,3500,3485,12764
20250110,090500,246644410,3500,3505,3505,3495,9869
20250110,090400,212129830,3495,3515,3520,3490,14509
20250110,090300,161328550,3515,3540,3540,3510,15426
20250110,090200,107007650,3535,3540,3540,3530,6443
20250110,090100,84245395,3540,3565,3565,3535,11865
20250110,090000,42245805,3565,3535,3585,3535,11903