stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,190500,3724096860,2215,2215,2215,2215,20070
20250109,190400,3724096860,2215,2215,2215,2215,0
20250109,190300,3724096860,2215,2215,2215,2215,0
20250109,190200,3724096860,2215,2215,2215,2215,0
20250109,190100,3724096860,2215,2215,2215,2215,0
20250109,190000,3724096860,2215,2215,2215,2215,0
20250109,185900,3724096860,2215,2215,2215,2215,0
20250109,185800,3724096860,2215,2215,2215,2215,0
20250109,185700,3724096860,2215,2215,2215,2215,0
20250109,185600,3724096860,2215,2215,2215,2215,0
20250109,185500,3724096860,2215,2215,2215,2215,0
20250109,185400,3724096860,2215,2215,2215,2215,0
20250109,185300,3724096860,2215,2215,2215,2215,0
20250109,185200,3724096860,2215,2215,2215,2215,0
20250109,185100,3724096860,2215,2215,2215,2215,0
20250109,185000,3724096860,2215,2215,2215,2215,0
20250109,184900,3724096860,2215,2215,2215,2215,0
20250109,184800,3724096860,2215,2215,2215,2215,0
20250109,184700,3724096860,2215,2215,2215,2215,0
20250109,184600,3724096860,2215,2215,2215,2215,0
20250109,184500,3724096860,2215,2215,2215,2215,0
20250109,184400,3724096860,2215,2215,2215,2215,0
20250109,184300,3724096860,2215,2215,2215,2215,0
20250109,184200,3724096860,2215,2215,2215,2215,0
20250109,184100,3724096860,2215,2215,2215,2215,0
20250109,184000,3724096860,2215,2215,2215,2215,0
20250109,183900,3724096860,2215,2215,2215,2215,0
20250109,183800,3724096860,2215,2215,2215,2215,0
20250109,183700,3724096860,2215,2215,2215,2215,0
20250109,183600,3724096860,2215,2215,2215,2215,0
20250109,183500,3724096860,2215,2215,2215,2215,20070
20250109,183400,3724096860,2215,2215,2215,2215,0
20250109,183300,3724096860,2215,2215,2215,2215,0
20250109,183200,3724096860,2215,2215,2215,2215,0
20250109,183100,3724096860,2215,2215,2215,2215,0
20250109,183000,3724096860,2215,2215,2215,2215,0
20250109,182900,3724096860,2215,2215,2215,2215,0
20250109,182800,3724096860,2215,2215,2215,2215,0
20250109,182700,3724096860,2215,2215,2215,2215,0
20250109,182600,3724096860,2215,2215,2215,2215,0
20250109,182500,3724096860,2215,2215,2215,2215,0
20250109,182400,3724096860,2215,2215,2215,2215,0
20250109,182300,3724096860,2215,2215,2215,2215,0
20250109,182200,3724096860,2215,2215,2215,2215,0
20250109,182100,3724096860,2215,2215,2215,2215,0
20250109,182000,3724096860,2215,2215,2215,2215,0
20250109,181900,3724096860,2215,2215,2215,2215,0
20250109,181800,3724096860,2215,2215,2215,2215,0
20250109,181700,3724096860,2215,2215,2215,2215,0
20250109,181600,3724096860,2215,2215,2215,2215,0
20250109,181500,3724096860,2215,2215,2215,2215,0
20250109,181400,3724096860,2215,2215,2215,2215,0
20250109,181300,3724096860,2215,2215,2215,2215,0
20250109,181200,3724096860,2215,2215,2215,2215,0
20250109,181100,3724096860,2215,2215,2215,2215,0
20250109,181000,3724096860,2215,2215,2215,2215,0
20250109,180900,3724096860,2215,2215,2215,2215,0
20250109,180800,3724096860,2215,2215,2215,2215,0
20250109,180700,3724096860,2215,2215,2215,2215,0
20250109,180600,3724096860,2215,2215,2215,2215,0
20250109,180500,3724096860,2215,2215,2215,2215,20070
20250109,180400,3724096860,2215,2215,2215,2215,0
20250109,180300,3724096860,2215,2215,2215,2215,0
20250109,180200,3724096860,2215,2215,2215,2215,0
20250109,180100,3724096860,2215,2215,2215,2215,0
20250109,180000,3724096860,2215,2215,2215,2215,0
20250109,175900,3724096860,2215,2215,2215,2215,0
20250109,175800,3724096860,2215,2215,2215,2215,0
20250109,175700,3724096860,2215,2215,2215,2215,0
20250109,175600,3724096860,2215,2215,2215,2215,0
20250109,175500,3724096860,2215,2215,2215,2215,0
20250109,175400,3724096860,2215,2215,2215,2215,0
20250109,175300,3724096860,2215,2215,2215,2215,0
20250109,175200,3724096860,2215,2215,2215,2215,0
20250109,175100,3724096860,2215,2215,2215,2215,0
20250109,175000,3724096860,2215,2215,2215,2215,0
20250109,174900,3724096860,2215,2215,2215,2215,0
20250109,174800,3724096860,2215,2215,2215,2215,0
20250109,174700,3724096860,2215,2215,2215,2215,0
20250109,174600,3724096860,2215,2215,2215,2215,0
20250109,174500,3724096860,2215,2215,2215,2215,0
20250109,174400,3724096860,2215,2215,2215,2215,0
20250109,174300,3724096860,2215,2215,2215,2215,0
20250109,174200,3724096860,2215,2215,2215,2215,0
20250109,174100,3724096860,2215,2215,2215,2215,0
20250109,174000,3724096860,2215,2215,2215,2215,0
20250109,173900,3724096860,2215,2215,2215,2215,0
20250109,173800,3724096860,2215,2215,2215,2215,0
20250109,173700,3724096860,2215,2215,2215,2215,0
20250109,173600,3724096860,2215,2215,2215,2215,0
20250109,173500,3724096860,2215,2215,2215,2215,20070
20250109,173400,3724096860,2215,2215,2215,2215,0
20250109,173300,3724096860,2215,2215,2215,2215,0
20250109,173200,3724096860,2215,2215,2215,2215,0
20250109,173100,3724096860,2215,2215,2215,2215,0
20250109,173000,3724096860,2215,2215,2215,2215,0
20250109,172900,3724096860,2215,2215,2215,2215,0
20250109,172800,3724096860,2215,2215,2215,2215,0
20250109,172700,3724096860,2215,2215,2215,2215,0
20250109,172600,3724096860,2215,2215,2215,2215,0
20250109,172500,3724096860,2215,2215,2215,2215,0
20250109,172400,3724096860,2215,2215,2215,2215,0
20250109,172300,3724096860,2215,2215,2215,2215,0
20250109,172200,3724096860,2215,2215,2215,2215,0
20250109,172100,3724096860,2215,2215,2215,2215,0
20250109,172000,3724096860,2215,2215,2215,2215,0
20250109,171900,3724096860,2215,2215,2215,2215,0
20250109,171800,3724096860,2215,2215,2215,2215,0
20250109,171700,3724096860,2215,2215,2215,2215,0
20250109,171600,3724096860,2215,2215,2215,2215,0
20250109,171500,3724096860,2215,2215,2215,2215,0
20250109,171400,3724096860,2215,2215,2215,2215,0
20250109,171300,3724096860,2215,2215,2215,2215,0
20250109,171200,3724096860,2215,2215,2215,2215,0
20250109,171100,3724096860,2215,2215,2215,2215,0
20250109,171000,3724096860,2215,2215,2215,2215,0
20250109,170900,3724096860,2215,2215,2215,2215,0
20250109,170800,3724096860,2215,2215,2215,2215,0
20250109,170700,3724096860,2215,2215,2215,2215,0
20250109,170600,3724096860,2215,2215,2215,2215,0
20250109,170500,3724096860,2215,2215,2215,2215,20070
20250109,170400,3724096860,2215,2215,2215,2215,0
20250109,170300,3724096860,2215,2215,2215,2215,0
20250109,170200,3724096860,2215,2215,2215,2215,0
20250109,170100,3724096860,2215,2215,2215,2215,0
20250109,170000,3724096860,2215,2215,2215,2215,0
20250109,165900,3724096860,2215,2215,2215,2215,0
20250109,165800,3724096860,2215,2215,2215,2215,0
20250109,165700,3724096860,2215,2215,2215,2215,0
20250109,165600,3724096860,2215,2215,2215,2215,0
20250109,165500,3724096860,2215,2215,2215,2215,0
20250109,165400,3724096860,2215,2215,2215,2215,0
20250109,165300,3724096860,2215,2215,2215,2215,0
20250109,165200,3724096860,2215,2215,2215,2215,0
20250109,165100,3724096860,2215,2215,2215,2215,0
20250109,165000,3724096860,2215,2215,2215,2215,0
20250109,164900,3724096860,2215,2215,2215,2215,0
20250109,164800,3724096860,2215,2215,2215,2215,0
20250109,164700,3724096860,2215,2215,2215,2215,0
20250109,164600,3724096860,2215,2215,2215,2215,0
20250109,164500,3724096860,2215,2215,2215,2215,0
20250109,164400,3724096860,2215,2215,2215,2215,0
20250109,164300,3724096860,2215,2215,2215,2215,0
20250109,164200,3724096860,2215,2215,2215,2215,0
20250109,164100,3724096860,2215,2215,2215,2215,0
20250109,164000,3724096860,2215,2215,2215,2215,0
20250109,163900,3724096860,2215,2215,2215,2215,0
20250109,163800,3724096860,2215,2215,2215,2215,0
20250109,163700,3724096860,2215,2215,2215,2215,0
20250109,163600,3724096860,2215,2215,2215,2215,0
20250109,163500,3724096860,2215,2215,2215,2215,20070
20250109,163400,3724096860,2215,2215,2215,2215,0
20250109,163300,3724096860,2215,2215,2215,2215,0
20250109,163200,3724096860,2215,2215,2215,2215,0
20250109,163100,3724096860,2215,2215,2215,2215,0
20250109,163000,3724096860,2215,2215,2215,2215,0
20250109,162900,3724096860,2215,2215,2215,2215,0
20250109,162800,3724096860,2215,2215,2215,2215,0
20250109,162700,3724096860,2215,2215,2215,2215,0
20250109,162600,3724096860,2215,2215,2215,2215,0
20250109,162500,3724096860,2215,2215,2215,2215,0
20250109,162400,3724096860,2215,2215,2215,2215,0
20250109,162300,3724096860,2215,2215,2215,2215,0
20250109,162200,3724096860,2215,2215,2215,2215,0
20250109,162100,3724096860,2215,2215,2215,2215,0
20250109,162000,3724096860,2215,2215,2215,2215,0
20250109,161900,3724096860,2215,2215,2215,2215,0
20250109,161800,3724096860,2215,2215,2215,2215,0
20250109,161700,3724096860,2215,2215,2215,2215,0
20250109,161600,3724096860,2215,2215,2215,2215,0
20250109,161500,3724096860,2215,2215,2215,2215,0
20250109,161400,3724096860,2215,2215,2215,2215,0
20250109,161300,3724096860,2215,2215,2215,2215,0
20250109,161200,3724096860,2215,2215,2215,2215,0
20250109,161100,3724096860,2215,2215,2215,2215,0
20250109,161000,3724096860,2215,2215,2215,2215,0
20250109,160900,3724096860,2215,2215,2215,2215,0
20250109,160800,3724096860,2215,2215,2215,2215,0
20250109,160700,3724096860,2215,2215,2215,2215,0
20250109,160600,3724096860,2215,2215,2215,2215,0
20250109,160500,3724096860,2215,2215,2215,2215,20070
20250109,160400,3724096860,2215,2215,2215,2215,0
20250109,160300,3724096860,2215,2215,2215,2215,0
20250109,160200,3724096860,2215,2215,2215,2215,0
20250109,160100,3724096860,2215,2215,2215,2215,0
20250109,160000,3724096860,2215,2215,2215,2215,0
20250109,155900,3724096860,2215,2215,2215,2215,0
20250109,155800,3724096860,2215,2215,2215,2215,0
20250109,155700,3724096860,2215,2215,2215,2215,0
20250109,155600,3724096860,2215,2215,2215,2215,0
20250109,155500,3724096860,2215,2215,2215,2215,0
20250109,155400,3724096860,2215,2215,2215,2215,0
20250109,155300,3724096860,2215,2215,2215,2215,0
20250109,155200,3724096860,2215,2215,2215,2215,0
20250109,155100,3724096860,2215,2215,2215,2215,0
20250109,155000,3724096860,2215,2215,2215,2215,0
20250109,154900,3724096860,2215,2215,2215,2215,0
20250109,154800,3724096860,2215,2215,2215,2215,0
20250109,154700,3724096860,2215,2215,2215,2215,0
20250109,154600,3724096860,2215,2215,2215,2215,0
20250109,154500,3724096860,2215,2215,2215,2215,0
20250109,154400,3724096860,2215,2215,2215,2215,0
20250109,154300,3724096860,2215,2215,2215,2215,0
20250109,154200,3724096860,2215,2215,2215,2215,0
20250109,154100,3724096860,2215,2215,2215,2215,0
20250109,154000,3724096860,2215,2215,2215,2215,0
20250109,153900,3724096860,2215,2215,2215,2215,0
20250109,153800,3724096860,2215,2215,2215,2215,0
20250109,153700,3724096860,2215,2215,2215,2215,0
20250109,153600,3724096860,2215,2215,2215,2215,0
20250109,153500,3724096860,2215,2215,2215,2215,20070
20250109,153400,3724096860,2215,2215,2215,2215,0
20250109,153300,3724096860,2215,2215,2215,2215,0
20250109,153200,3724096860,2215,2215,2215,2215,0
20250109,153100,3724096860,2215,2215,2215,2215,0
20250109,153000,3724096860,2215,2215,2215,2215,20070
20250109,152900,3679641810,2215,2215,2215,2215,0
20250109,152800,3679641810,2215,2215,2215,2215,0
20250109,152700,3679641810,2215,2215,2215,2215,0
20250109,152600,3679641810,2215,2215,2215,2215,0
20250109,152500,3679641810,2215,2215,2215,2215,0
20250109,152400,3679641810,2215,2215,2215,2215,0
20250109,152300,3679641810,2215,2215,2215,2215,0
20250109,152200,3679641810,2215,2215,2215,2215,0
20250109,152100,3679641810,2215,2215,2215,2215,0
20250109,152000,3679641810,2215,2215,2215,2215,0
20250109,151900,3679641810,2215,2235,2235,2215,16702
20250109,151800,3642461315,2230,2230,2235,2230,6186
20250109,151700,3628645690,2235,2225,2235,2225,8028
20250109,151600,3610769000,2225,2230,2230,2225,42
20250109,151500,3610675445,2230,2225,2230,2220,13509
20250109,151400,3580629925,2225,2225,2225,2225,4308
20250109,151300,3571044625,2225,2225,2225,2220,4918
20250109,151200,3560106125,2225,2225,2230,2225,5465
20250109,151100,3547946020,2225,2225,2225,2225,490
20250109,151000,3546855770,2225,2230,2230,2225,10276
20250109,150900,3523955800,2230,2230,2230,2225,3662
20250109,150800,3515800225,2230,2230,2230,2225,2998
20250109,150700,3509122510,2230,2230,2230,2230,1700
20250109,150600,3505331510,2235,2230,2235,2225,2398
20250109,150500,3499983090,2225,2230,2230,2225,1419
20250109,150400,3496820720,2230,2230,2230,2230,280
20250109,150300,3496196320,2225,2235,2235,2225,3804
20250109,150200,3487709715,2230,2230,2230,2230,901
20250109,150100,3485700485,2230,2235,2235,2230,1970
20250109,150000,3481299060,2235,2235,2235,2235,1094
20250109,145900,3478853970,2235,2235,2235,2230,3355
20250109,145800,3471370600,2230,2230,2230,2230,2077
20250109,145700,3466738890,2230,2230,2230,2225,3671
20250109,145600,3458555065,2230,2225,2230,2225,6709
20250109,145500,3443599945,2225,2230,2230,2225,2954
20250109,145400,3437014030,2230,2225,2230,2225,144
20250109,145300,3436693120,2225,2225,2225,2225,2976
20250109,145200,3430071520,2230,2230,2230,2230,551
20250109,145100,3428842790,2225,2230,2230,2225,3910
20250109,145000,3420142290,2225,2225,2225,2225,709
20250109,144900,3418564765,2220,2225,2225,2220,449
20250109,144800,3417567935,2225,2225,2225,2225,110
20250109,144700,3417323185,2225,2225,2225,2225,1186
20250109,144600,3414684335,2225,2225,2225,2225,72
20250109,144500,3414524135,2225,2220,2225,2220,47
20250109,144400,3414419760,2220,2215,2220,2215,7304
20250109,144300,3398239100,2215,2225,2225,2215,53
20250109,144200,3398121675,2230,2230,2230,2220,1712
20250109,144100,3394315495,2230,2220,2230,2215,3363
20250109,144000,3386864385,2220,2225,2225,2220,629
20250109,143900,3385467870,2215,2225,2225,2215,6953
20250109,143800,3370051685,2220,2225,2225,2215,11810
20250109,143700,3343852300,2225,2230,2230,2225,108
20250109,143600,3343611975,2230,2230,2230,2230,22
20250109,143500,3343562915,2225,2225,2225,2225,1657
20250109,143400,3339876090,2225,2225,2230,2220,2617
20250109,143300,3334057980,2225,2225,2225,2225,1644
20250109,143200,3330400080,2225,2225,2225,2220,1462
20250109,143100,3327153110,2220,2225,2225,2220,3872
20250109,143000,3318538930,2230,2235,2235,2230,8875
20250109,142900,3298746640,2235,2235,2235,2235,349
20250109,142800,3297966625,2235,2235,2235,2235,3517
20250109,142700,3290106130,2240,2240,2240,2235,1867
20250109,142600,3285930300,2240,2240,2240,2240,1155
20250109,142500,3283343100,2230,2230,2230,2230,0
20250109,142400,3283343100,2230,2230,2235,2230,2092
20250109,142300,3278670795,2230,2230,2235,2230,1164
20250109,142200,3276075025,2230,2235,2235,2230,2035
20250109,142100,3271526805,2230,2235,2235,2230,9286
20250109,142000,3250818805,2235,2240,2240,2230,5296
20250109,141900,3238990315,2230,2230,2230,2230,0
20250109,141800,3238990315,2230,2235,2235,2230,4564
20250109,141700,3228792420,2235,2235,2240,2230,5654
20250109,141600,3216155745,2230,2230,2235,2230,6438
20250109,141500,3201798095,2230,2230,2230,2230,3905
20250109,141400,3193089945,2230,2235,2235,2230,1326
20250109,141300,3190126855,2235,2235,2235,2235,435
20250109,141200,3189154630,2240,2240,2240,2240,3
20250109,141100,3189147910,2240,2245,2245,2240,51
20250109,141000,3189033420,2235,2240,2240,2235,130
20250109,140900,3188742820,2240,2235,2240,2235,7898
20250109,140800,3171062030,2235,2240,2240,2235,7545
20250109,140700,3154165540,2245,2240,2245,2240,578
20250109,140600,3152870815,2240,2240,2240,2240,1208
20250109,140500,3150164895,2240,2235,2240,2235,718
20250109,140400,3148556585,2240,2240,2240,2240,10
20250109,140300,3148534185,2240,2245,2245,2240,14758
20250109,140200,3115473715,2240,2240,2245,2240,3016
20250109,140100,3108712875,2240,2245,2245,2240,2089
20250109,140000,3104023120,2245,2245,2250,2245,16
20250109,135900,3103987195,2245,2245,2250,2245,1864
20250109,135800,3099802510,2245,2245,2250,2245,452
20250109,135700,3098787320,2245,2245,2245,2245,500
20250109,135600,3097664820,2245,2250,2250,2245,1358
20250109,135500,3094609330,2245,2245,2245,2245,509
20250109,135400,3093466625,2250,2250,2250,2235,1065
20250109,135300,3091072525,2250,2240,2250,2240,10327
20250109,135200,3067837400,2250,2250,2250,2250,0
20250109,135100,3067837400,2250,2235,2255,2235,16196
20250109,135000,3031383950,2250,2250,2250,2245,236
20250109,134900,3030853000,2250,2255,2255,2250,16150
20250109,134800,2994439800,2250,2250,2255,2245,12761
20250109,134700,2965747605,2255,2245,2255,2245,19617
20250109,134600,2921618760,2245,2245,2245,2245,1134
20250109,134500,2919072930,2235,2245,2250,2235,11095
20250109,134400,2894129405,2235,2230,2240,2230,7921
20250109,134300,2876421285,2230,2235,2235,2230,672
20250109,134200,2874921710,2235,2235,2235,2235,109
20250109,134100,2874678095,2240,2240,2240,2240,1
20250109,134000,2874675855,2240,2235,2240,2230,593
20250109,133900,2873349255,2240,2235,2240,2235,2193
20250109,133800,2868446935,2235,2230,2235,2230,1974
20250109,133700,2864038590,2230,2230,2230,2230,286
20250109,133600,2863400810,2230,2225,2230,2225,96
20250109,133500,2863186860,2230,2230,2230,2230,400
20250109,133400,2862294860,2220,2225,2230,2220,2476
20250109,133300,2856788625,2220,2230,2230,2220,1263
20250109,133200,2853972185,2230,2230,2230,2230,0
20250109,133100,2853972185,2230,2230,2230,2230,2601
20250109,133000,2848171955,2230,2220,2230,2220,1158
20250109,132900,2845600955,2220,2220,2220,2220,300
20250109,132800,2844934955,2220,2220,2225,2220,1319
20250109,132700,2842005775,2220,2220,2225,2220,300
20250109,132600,2841339275,2225,2235,2235,2225,888
20250109,132500,2839362975,2225,2225,2225,2225,2036
20250109,132400,2834832875,2225,2235,2235,2225,439
20250109,132300,2833853870,2235,2235,2235,2235,8
20250109,132200,2833835990,2235,2230,2235,2230,52
20250109,132100,2833720025,2225,2225,2225,2225,1014
20250109,132000,2831463875,2220,2220,2225,2220,1965
20250109,131900,2827099410,2220,2215,2225,2215,1200
20250109,131800,2824436910,2220,2220,2220,2215,14318
20250109,131700,2792657475,2220,2225,2225,2220,8375
20250109,131600,2774056880,2225,2225,2225,2225,1016
20250109,131500,2771796280,2225,2225,2225,2225,1747
20250109,131400,2767909205,2235,2230,2235,2225,1050
20250109,131300,2765571945,2235,2235,2235,2235,454
20250109,131200,2764557255,2235,2235,2240,2235,115
20250109,131100,2764300210,2240,2235,2240,2235,84
20250109,131000,2764112225,2230,2230,2230,2225,150
20250109,130900,2763777800,2230,2230,2230,2230,364
20250109,130800,2762966080,2230,2230,2230,2230,3245
20250109,130700,2755729730,2230,2235,2235,2230,6045
20250109,130600,2742247030,2240,2240,2240,2240,0
20250109,130500,2742247030,2240,2240,2240,2240,1100
20250109,130400,2739783030,2240,2230,2240,2230,211
20250109,130300,2739312290,2230,2240,2240,2230,690
20250109,130200,2737771130,2240,2240,2240,2240,11
20250109,130100,2737746490,2245,2240,2245,2235,13881
20250109,130000,2706705065,2240,2235,2240,2235,400
20250109,125900,2705809815,2240,2235,2240,2235,218
20250109,125800,2705322190,2240,2240,2240,2235,111
20250109,125700,2705074050,2240,2245,2245,2240,3717
20250109,125600,2696747665,2245,2245,2250,2245,3962
20250109,125500,2687842305,2245,2240,2245,2240,5549
20250109,125400,2675387800,2235,2235,2235,2235,463
20250109,125300,2674352995,2235,2240,2245,2235,551
20250109,125200,2673118645,2240,2230,2240,2230,21489
20250109,125100,2625125860,2230,2230,2230,2230,11
20250109,125000,2625101330,2225,2225,2225,2225,941
20250109,124900,2623007605,2225,2225,2225,2225,1070
20250109,124800,2620626855,2225,2220,2225,2220,270
20250109,124700,2620027440,2220,2225,2225,2220,621
20250109,124600,2618648705,2225,2230,2230,2225,123
20250109,124500,2618375020,2225,2225,2230,2225,1203
20250109,124400,2615698325,2230,2230,2230,2230,1
20250109,124300,2615696095,2225,2225,2225,2225,2339
20250109,124200,2610491820,2225,2225,2225,2225,32
20250109,124100,2610420620,2225,2225,2225,2225,0
20250109,124000,2610420620,2225,2225,2225,2225,59
20250109,123900,2610289345,2230,2230,2230,2230,1
20250109,123800,2610287115,2220,2220,2220,2220,0
20250109,123700,2610287115,2220,2235,2235,2220,4686
20250109,123600,2599859340,2235,2235,2235,2235,2
20250109,123500,2599854870,2230,2230,2235,2230,514
20250109,123400,2598708630,2230,2220,2230,2220,17183
20250109,123300,2560478080,2220,2215,2220,2205,9347
20250109,123200,2539815730,2220,2220,2220,2220,1
20250109,123100,2539813510,2215,2215,2215,2215,1106
20250109,123000,2537363720,2215,2210,2215,2210,2376
20250109,122900,2532112655,2210,2210,2210,2210,1431
20250109,122800,2528950145,2210,2210,2210,2210,1007
20250109,122700,2526724675,2215,2215,2215,2215,50
20250109,122600,2526613925,2215,2215,2215,2215,483
20250109,122500,2525544080,2215,2215,2215,2215,861
20250109,122400,2523636965,2225,2225,2225,2225,0
20250109,122300,2523636965,2225,2225,2225,2225,0
20250109,122200,2523636965,2225,2210,2225,2210,1327
20250109,122100,2520687240,2225,2210,2225,2210,38
20250109,122000,2520602735,2210,2210,2210,2210,700
20250109,121900,2519055735,2210,2205,2210,2205,403
20250109,121800,2518165155,2210,2210,2225,2210,2755
20250109,121700,2512072105,2230,2220,2230,2220,6845
20250109,121600,2496823285,2205,2210,2210,2205,2328
20250109,121500,2491680670,2225,2225,2225,2225,0
20250109,121400,2491680670,2225,2225,2225,2225,34
20250109,121300,2491605020,2225,2225,2225,2225,14
20250109,121200,2491573870,2225,2225,2225,2225,0
20250109,121100,2491573870,2225,2215,2225,2210,10001
20250109,121000,2469470060,2215,2215,2215,2215,1247
20250109,120900,2466707955,2215,2225,2225,2215,1410
20250109,120800,2463577075,2230,2230,2230,2230,10
20250109,120700,2463554775,2225,2225,2225,2225,2263
20250109,120600,2458519600,2225,2220,2225,2220,3850
20250109,120500,2449953850,2220,2220,2220,2220,3815
20250109,120400,2441484550,2215,2215,2215,2215,5000
20250109,120300,2430409550,2230,2230,2230,2230,336
20250109,120200,2429660270,2230,2220,2230,2215,1559
20250109,120100,2426202070,2225,2235,2235,2225,556
20250109,120000,2424964680,2235,2235,2235,2220,2272
20250109,115900,2419917075,2225,2225,2225,2225,1070
20250109,115800,2417536325,2225,2235,2235,2225,327
20250109,115700,2416806885,2235,2230,2235,2230,110
20250109,115600,2416561085,2230,2235,2235,2230,18
20250109,115500,2416520895,2235,2225,2235,2225,1341
20250109,115400,2413525260,2230,2235,2235,2230,3625
20250109,115300,2405431510,2235,2235,2235,2235,2000
20250109,115200,2400961510,2235,2235,2235,2235,400
20250109,115100,2400067510,2235,2235,2235,2235,2146
20250109,115000,2395271200,2240,2240,2240,2235,3593
20250109,114900,2387223630,2235,2220,2235,2220,1804
20250109,114800,2383196270,2220,2220,2220,2220,163
20250109,114700,2382834410,2220,2215,2220,2215,323
20250109,114600,2382118455,2215,2215,2220,2215,1178
20250109,114500,2379508625,2220,2215,2220,2210,4109
20250109,114400,2370394555,2220,2210,2220,2210,102
20250109,114300,2370169005,2210,2210,2210,2210,2171
20250109,114200,2365371095,2210,2210,2210,2210,521
20250109,114100,2364219685,2210,2210,2210,2210,2355
20250109,114000,2359015135,2210,2210,2210,2210,589
20250109,113900,2357713445,2210,2210,2210,2210,1955
20250109,113800,2353392895,2210,2220,2220,2210,2403
20250109,113700,2348082240,2210,2215,2215,2210,3021
20250109,113600,2341398280,2215,2215,2215,2215,1700
20250109,113500,2337632780,2220,2230,2230,2215,8061
20250109,113400,2319737485,2230,2230,2230,2225,9450
20250109,113300,2298686190,2240,2230,2240,2230,6172
20250109,113200,2284887470,2235,2235,2245,2235,1483
20250109,113100,2281570995,2245,2250,2250,2230,13325
20250109,113000,2251703610,2250,2245,2250,2245,11203
20250109,112900,2226507905,2240,2235,2240,2235,2940
20250109,112800,2219928065,2235,2230,2235,2230,464
20250109,112700,2218891030,2235,2240,2240,2235,5265
20250109,112600,2207104745,2240,2245,2245,2240,1022
20250109,112500,2204815455,2235,2235,2250,2235,42534
20250109,112400,2109327055,2235,2235,2235,2225,7656
20250109,112300,2092270550,2235,2235,2235,2235,576
20250109,112200,2090983190,2235,2235,2235,2235,402
20250109,112100,2090084720,2235,2235,2235,2235,837
20250109,112000,2088214025,2235,2230,2235,2230,3219
20250109,111900,2081035540,2230,2235,2235,2230,4171
20250109,111800,2071733965,2235,2230,2235,2225,7614
20250109,111700,2054784480,2235,2235,2240,2235,2919
20250109,111600,2048255430,2235,2230,2240,2225,3096
20250109,111500,2041347580,2230,2240,2240,2230,1580
20250109,111400,2037808495,2240,2235,2240,2230,8444
20250109,111300,2018968310,2235,2235,2235,2235,2159
20250109,111200,2014142945,2240,2235,2240,2235,11646
20250109,111100,1988079950,2235,2230,2235,2225,3165
20250109,111000,1981016950,2230,2230,2235,2230,3301
20250109,110900,1973646165,2230,2225,2235,2225,4275
20250109,110800,1964116160,2230,2225,2240,2225,11780
20250109,110700,1937826450,2225,2220,2225,2220,8871
20250109,110600,1918122660,2215,2210,2215,2210,1909
20250109,110500,1913894245,2210,2210,2210,2210,1001
20250109,110400,1911682035,2205,2210,2210,2205,231
20250109,110300,1911171810,2205,2210,2210,2205,136
20250109,110200,1910871785,2210,2205,2210,2205,1710
20250109,110100,1907101125,2205,2205,2205,2205,26
20250109,110000,1907043795,2215,2210,2215,2200,6131
20250109,105900,1893497635,2215,2220,2220,2215,405
20250109,105800,1892599560,2215,2220,2220,2215,483
20250109,105700,1891529465,2220,2210,2220,2210,6889
20250109,105600,1876270375,2215,2210,2215,2210,1457
20250109,105500,1873050400,2210,2205,2210,2205,1069
20250109,105400,1870691735,2205,2205,2205,2200,1790
20250109,105300,1866744790,2200,2205,2205,2200,1842
20250109,105200,1862684250,2205,2205,2205,2200,4334
20250109,105100,1853141820,2200,2195,2200,2195,3637
20250109,105000,1845140460,2190,2200,2200,2190,4463
20250109,104900,1835354620,2195,2195,2200,2195,1276
20250109,104800,1832548225,2200,2195,2200,2195,30
20250109,104700,1832482325,2195,2195,2195,2195,465
20250109,104600,1831461650,2195,2195,2195,2195,1906
20250109,104500,1827277980,2195,2200,2205,2195,3187
20250109,104400,1820266205,2200,2200,2200,2200,3274
20250109,104300,1813063405,2200,2200,2200,2200,0
20250109,104200,1813063405,2200,2205,2205,2200,290
20250109,104100,1812424340,2205,2200,2205,2200,1297
20250109,104000,1809569640,2200,2205,2205,2200,562
20250109,103900,1808330435,2205,2200,2205,2200,54
20250109,103800,1808211615,2200,2200,2200,2200,1890
20250109,103700,1804053615,2200,2200,2200,2200,3760
20250109,103600,1795781615,2200,2205,2205,2200,1040
20250109,103500,1793493315,2200,2205,2205,2200,750
20250109,103400,1791842070,2205,2200,2205,2200,4631
20250109,103300,1781645940,2200,2200,2205,2200,7531
20250109,103200,1765077660,2200,2200,2205,2200,3892
20250109,103100,1756515255,2200,2195,2200,2195,3775
20250109,103000,1748216800,2195,2200,2200,2195,1198
20250109,102900,1745584000,2200,2195,2200,2195,3128
20250109,102800,1738707465,2195,2190,2195,2190,245
20250109,102700,1738169705,2190,2185,2195,2185,18367
20250109,102600,1697894365,2185,2185,2190,2185,1318
20250109,102500,1695012125,2185,2185,2185,2185,1655
20250109,102400,1691395950,2185,2185,2185,2185,9
20250109,102300,1691376285,2185,2175,2185,2175,3645
20250109,102200,1683447410,2175,2185,2190,2175,11717
20250109,102100,1657925375,2185,2185,2185,2180,264
20250109,102000,1657348695,2185,2195,2195,2185,4334
20250109,101900,1647862775,2195,2195,2195,2190,6078
20250109,101800,1634533065,2190,2190,2190,2185,9645
20250109,101700,1613413930,2185,2200,2200,2185,4451
20250109,101600,1603665900,2200,2175,2200,2175,17731
20250109,101500,1564837030,2175,2175,2180,2175,4821
20250109,101400,1554350355,2175,2165,2175,2165,5153
20250109,101300,1543156120,2170,2170,2170,2165,214
20250109,101200,1542691750,2170,2170,2170,2170,1041
20250109,101100,1540432780,2165,2165,2165,2165,181
20250109,101000,1540040915,2170,2180,2180,2165,7590
20250109,100900,1523548750,2180,2180,2180,2175,2375
20250109,100800,1518372750,2180,2175,2180,2175,17344
20250109,100700,1480634075,2180,2170,2180,2170,2071
20250109,100600,1476126035,2170,2165,2180,2165,10180
20250109,100500,1454034055,2165,2175,2175,2160,383
20250109,100400,1453201220,2170,2160,2170,2160,11636
20250109,100300,1427998555,2155,2165,2165,2155,2087
20250109,100200,1423495625,2160,2160,2160,2160,5774
20250109,100100,1411023785,2155,2150,2160,2150,3005
20250109,100000,1404563005,2155,2155,2155,2150,2990
20250109,095900,1398128020,2150,2150,2150,2150,2799
20250109,095800,1392110170,2150,2145,2150,2145,1466
20250109,095700,1388963740,2150,2145,2150,2145,240
20250109,095600,1388448915,2145,2150,2155,2145,4199
20250109,095500,1379425535,2150,2145,2150,2145,3427
20250109,095400,1372058060,2150,2145,2150,2145,1310
20250109,095300,1369244060,2150,2145,2150,2145,1691
20250109,095200,1365613415,2140,2145,2145,2140,11483
20250109,095100,1340986290,2140,2140,2140,2140,43
20250109,095000,1340894270,2140,2140,2140,2140,1843
20250109,094900,1336950250,2135,2140,2140,2135,49
20250109,094800,1336845540,2140,2140,2140,2140,902
20250109,094700,1334915260,2140,2140,2140,2130,5993
20250109,094600,1322126605,2140,2140,2140,2140,3298
20250109,094500,1315068885,2140,2135,2145,2135,2930
20250109,094400,1308811615,2135,2130,2135,2130,2416
20250109,094300,1303653460,2135,2145,2145,2135,5624
20250109,094200,1291636280,2145,2140,2145,2140,3536
20250109,094100,1284069040,2145,2130,2145,2130,3264
20250109,094000,1277079290,2130,2140,2140,2130,10211
20250109,093900,1255325140,2135,2130,2135,2130,2729
20250109,093800,1249500405,2130,2130,2135,2130,6099
20250109,093700,1236502575,2135,2130,2135,2125,23727
20250109,093600,1185978905,2130,2135,2135,2130,29959
20250109,093500,1122149275,2135,2135,2135,2135,5715
20250109,093400,1109947750,2140,2140,2140,2135,2895
20250109,093300,1103761785,2140,2135,2155,2135,10713
20250109,093200,1080886765,2135,2135,2135,2130,8641
20250109,093100,1062465715,2140,2145,2145,2130,16181
20250109,093000,1027890400,2145,2150,2150,2135,43012
20250109,092900,935806645,2150,2160,2160,2150,12083
20250109,092800,909812895,2160,2160,2160,2155,3879
20250109,092700,901440075,2160,2165,2165,2155,2640
20250109,092600,895735575,2165,2150,2165,2150,9429
20250109,092500,875413695,2150,2145,2150,2145,3932
20250109,092400,866967575,2145,2155,2155,2140,22861
20250109,092300,817912470,2155,2150,2155,2140,15236
20250109,092200,785206660,2150,2165,2165,2145,15760
20250109,092100,751352570,2165,2160,2165,2155,6488
20250109,092000,737359990,2160,2150,2170,2150,22880
20250109,091900,688028565,2150,2145,2150,2145,4696
20250109,091800,677939080,2145,2150,2155,2145,5595
20250109,091700,665894710,2145,2155,2155,2145,6545
20250109,091600,651840790,2150,2150,2155,2150,10115
20250109,091500,630092515,2150,2150,2155,2150,3544
20250109,091400,622470760,2150,2155,2155,2150,8385
20250109,091300,604432350,2155,2150,2155,2150,2951
20250109,091200,598087395,2150,2150,2155,2150,8929
20250109,091100,578889795,2155,2160,2160,2150,18054
20250109,091000,539997150,2160,2165,2165,2160,13160
20250109,090900,511548785,2160,2165,2165,2160,5623
20250109,090800,499397445,2165,2170,2170,2160,8447
20250109,090700,481134505,2165,2170,2175,2165,17635
20250109,090600,442906045,2170,2150,2170,2150,35587
20250109,090500,366352430,2145,2150,2155,2145,15825
20250109,090400,332331170,2150,2155,2160,2150,34367
20250109,090300,258353715,2160,2160,2165,2150,17235
20250109,090200,221195220,2160,2180,2180,2155,20525
20250109,090100,176716685,2180,2190,2190,2180,44840
20250109,090000,78623565,2195,2195,2200,2190,33018