stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250110,190500,4924842680,3170,3170,3170,3170,6278
20250110,190400,4924842680,3170,3170,3170,3170,0
20250110,190300,4924842680,3170,3170,3170,3170,0
20250110,190200,4924842680,3170,3170,3170,3170,0
20250110,190100,4924842680,3170,3170,3170,3170,0
20250110,190000,4924842680,3170,3170,3170,3170,0
20250110,185900,4924842680,3170,3170,3170,3170,0
20250110,185800,4924842680,3170,3170,3170,3170,0
20250110,185700,4924842680,3170,3170,3170,3170,0
20250110,185600,4924842680,3170,3170,3170,3170,0
20250110,185500,4924842680,3170,3170,3170,3170,0
20250110,185400,4924842680,3170,3170,3170,3170,0
20250110,185300,4924842680,3170,3170,3170,3170,0
20250110,185200,4924842680,3170,3170,3170,3170,0
20250110,185100,4924842680,3170,3170,3170,3170,0
20250110,185000,4924842680,3170,3170,3170,3170,0
20250110,184900,4924842680,3170,3170,3170,3170,0
20250110,184800,4924842680,3170,3170,3170,3170,0
20250110,184700,4924842680,3170,3170,3170,3170,0
20250110,184600,4924842680,3170,3170,3170,3170,0
20250110,184500,4924842680,3170,3170,3170,3170,0
20250110,184400,4924842680,3170,3170,3170,3170,0
20250110,184300,4924842680,3170,3170,3170,3170,0
20250110,184200,4924842680,3170,3170,3170,3170,0
20250110,184100,4924842680,3170,3170,3170,3170,0
20250110,184000,4924842680,3170,3170,3170,3170,0
20250110,183900,4924842680,3170,3170,3170,3170,0
20250110,183800,4924842680,3170,3170,3170,3170,0
20250110,183700,4924842680,3170,3170,3170,3170,0
20250110,183600,4924842680,3170,3170,3170,3170,0
20250110,183500,4924842680,3170,3170,3170,3170,6278
20250110,183400,4924842680,3170,3170,3170,3170,0
20250110,183300,4924842680,3170,3170,3170,3170,0
20250110,183200,4924842680,3170,3170,3170,3170,0
20250110,183100,4924842680,3170,3170,3170,3170,0
20250110,183000,4924842680,3170,3170,3170,3170,0
20250110,182900,4924842680,3170,3170,3170,3170,0
20250110,182800,4924842680,3170,3170,3170,3170,0
20250110,182700,4924842680,3170,3170,3170,3170,0
20250110,182600,4924842680,3170,3170,3170,3170,0
20250110,182500,4924842680,3170,3170,3170,3170,0
20250110,182400,4924842680,3170,3170,3170,3170,0
20250110,182300,4924842680,3170,3170,3170,3170,0
20250110,182200,4924842680,3170,3170,3170,3170,0
20250110,182100,4924842680,3170,3170,3170,3170,0
20250110,182000,4924842680,3170,3170,3170,3170,0
20250110,181900,4924842680,3170,3170,3170,3170,0
20250110,181800,4924842680,3170,3170,3170,3170,0
20250110,181700,4924842680,3170,3170,3170,3170,0
20250110,181600,4924842680,3170,3170,3170,3170,0
20250110,181500,4924842680,3170,3170,3170,3170,0
20250110,181400,4924842680,3170,3170,3170,3170,0
20250110,181300,4924842680,3170,3170,3170,3170,0
20250110,181200,4924842680,3170,3170,3170,3170,0
20250110,181100,4924842680,3170,3170,3170,3170,0
20250110,181000,4924842680,3170,3170,3170,3170,0
20250110,180900,4924842680,3170,3170,3170,3170,0
20250110,180800,4924842680,3170,3170,3170,3170,0
20250110,180700,4924842680,3170,3170,3170,3170,0
20250110,180600,4924842680,3170,3170,3170,3170,0
20250110,180500,4924842680,3170,3170,3170,3170,6278
20250110,180400,4924842680,3170,3170,3170,3170,0
20250110,180300,4924842680,3170,3170,3170,3170,0
20250110,180200,4924842680,3170,3170,3170,3170,0
20250110,180100,4924842680,3170,3170,3170,3170,0
20250110,180000,4924842680,3170,3170,3170,3170,0
20250110,175900,4924842680,3170,3170,3170,3170,0
20250110,175800,4924842680,3170,3170,3170,3170,0
20250110,175700,4924842680,3170,3170,3170,3170,0
20250110,175600,4924842680,3170,3170,3170,3170,0
20250110,175500,4924842680,3170,3170,3170,3170,0
20250110,175400,4924842680,3170,3170,3170,3170,0
20250110,175300,4924842680,3170,3170,3170,3170,0
20250110,175200,4924842680,3170,3170,3170,3170,0
20250110,175100,4924842680,3170,3170,3170,3170,0
20250110,175000,4924842680,3170,3170,3170,3170,0
20250110,174900,4924842680,3170,3170,3170,3170,0
20250110,174800,4924842680,3170,3170,3170,3170,0
20250110,174700,4924842680,3170,3170,3170,3170,0
20250110,174600,4924842680,3170,3170,3170,3170,0
20250110,174500,4924842680,3170,3170,3170,3170,0
20250110,174400,4924842680,3170,3170,3170,3170,0
20250110,174300,4924842680,3170,3170,3170,3170,0
20250110,174200,4924842680,3170,3170,3170,3170,0
20250110,174100,4924842680,3170,3170,3170,3170,0
20250110,174000,4924842680,3170,3170,3170,3170,0
20250110,173900,4924842680,3170,3170,3170,3170,0
20250110,173800,4924842680,3170,3170,3170,3170,0
20250110,173700,4924842680,3170,3170,3170,3170,0
20250110,173600,4924842680,3170,3170,3170,3170,0
20250110,173500,4924842680,3170,3170,3170,3170,6278
20250110,173400,4924842680,3170,3170,3170,3170,0
20250110,173300,4924842680,3170,3170,3170,3170,0
20250110,173200,4924842680,3170,3170,3170,3170,0
20250110,173100,4924842680,3170,3170,3170,3170,0
20250110,173000,4924842680,3170,3170,3170,3170,0
20250110,172900,4924842680,3170,3170,3170,3170,0
20250110,172800,4924842680,3170,3170,3170,3170,0
20250110,172700,4924842680,3170,3170,3170,3170,0
20250110,172600,4924842680,3170,3170,3170,3170,0
20250110,172500,4924842680,3170,3170,3170,3170,0
20250110,172400,4924842680,3170,3170,3170,3170,0
20250110,172300,4924842680,3170,3170,3170,3170,0
20250110,172200,4924842680,3170,3170,3170,3170,0
20250110,172100,4924842680,3170,3170,3170,3170,0
20250110,172000,4924842680,3170,3170,3170,3170,0
20250110,171900,4924842680,3170,3170,3170,3170,0
20250110,171800,4924842680,3170,3170,3170,3170,0
20250110,171700,4924842680,3170,3170,3170,3170,0
20250110,171600,4924842680,3170,3170,3170,3170,0
20250110,171500,4924842680,3170,3170,3170,3170,0
20250110,171400,4924842680,3170,3170,3170,3170,0
20250110,171300,4924842680,3170,3170,3170,3170,0
20250110,171200,4924842680,3170,3170,3170,3170,0
20250110,171100,4924842680,3170,3170,3170,3170,0
20250110,171000,4924842680,3170,3170,3170,3170,0
20250110,170900,4924842680,3170,3170,3170,3170,0
20250110,170800,4924842680,3170,3170,3170,3170,0
20250110,170700,4924842680,3170,3170,3170,3170,0
20250110,170600,4924842680,3170,3170,3170,3170,0
20250110,170500,4924842680,3170,3170,3170,3170,6278
20250110,170400,4924842680,3170,3170,3170,3170,0
20250110,170300,4924842680,3170,3170,3170,3170,0
20250110,170200,4924842680,3170,3170,3170,3170,0
20250110,170100,4924842680,3170,3170,3170,3170,0
20250110,170000,4924842680,3170,3170,3170,3170,0
20250110,165900,4924842680,3170,3170,3170,3170,0
20250110,165800,4924842680,3170,3170,3170,3170,0
20250110,165700,4924842680,3170,3170,3170,3170,0
20250110,165600,4924842680,3170,3170,3170,3170,0
20250110,165500,4924842680,3170,3170,3170,3170,0
20250110,165400,4924842680,3170,3170,3170,3170,0
20250110,165300,4924842680,3170,3170,3170,3170,0
20250110,165200,4924842680,3170,3170,3170,3170,0
20250110,165100,4924842680,3170,3170,3170,3170,0
20250110,165000,4924842680,3170,3170,3170,3170,0
20250110,164900,4924842680,3170,3170,3170,3170,0
20250110,164800,4924842680,3170,3170,3170,3170,0
20250110,164700,4924842680,3170,3170,3170,3170,0
20250110,164600,4924842680,3170,3170,3170,3170,0
20250110,164500,4924842680,3170,3170,3170,3170,0
20250110,164400,4924842680,3170,3170,3170,3170,0
20250110,164300,4924842680,3170,3170,3170,3170,0
20250110,164200,4924842680,3170,3170,3170,3170,0
20250110,164100,4924842680,3170,3170,3170,3170,0
20250110,164000,4924842680,3170,3170,3170,3170,0
20250110,163900,4924842680,3170,3170,3170,3170,0
20250110,163800,4924842680,3170,3170,3170,3170,0
20250110,163700,4924842680,3170,3170,3170,3170,0
20250110,163600,4924842680,3170,3170,3170,3170,0
20250110,163500,4924842680,3170,3170,3170,3170,6278
20250110,163400,4924842680,3170,3170,3170,3170,0
20250110,163300,4924842680,3170,3170,3170,3170,0
20250110,163200,4924842680,3170,3170,3170,3170,0
20250110,163100,4924842680,3170,3170,3170,3170,0
20250110,163000,4924842680,3170,3170,3170,3170,0
20250110,162900,4924842680,3170,3170,3170,3170,0
20250110,162800,4924842680,3170,3170,3170,3170,0
20250110,162700,4924842680,3170,3170,3170,3170,0
20250110,162600,4924842680,3170,3170,3170,3170,0
20250110,162500,4924842680,3170,3170,3170,3170,0
20250110,162400,4924842680,3170,3170,3170,3170,0
20250110,162300,4924842680,3170,3170,3170,3170,0
20250110,162200,4924842680,3170,3170,3170,3170,0
20250110,162100,4924842680,3170,3170,3170,3170,0
20250110,162000,4924842680,3170,3170,3170,3170,0
20250110,161900,4924842680,3170,3170,3170,3170,0
20250110,161800,4924842680,3170,3170,3170,3170,0
20250110,161700,4924842680,3170,3170,3170,3170,0
20250110,161600,4924842680,3170,3170,3170,3170,0
20250110,161500,4924842680,3170,3170,3170,3170,0
20250110,161400,4924842680,3170,3170,3170,3170,0
20250110,161300,4924842680,3170,3170,3170,3170,0
20250110,161200,4924842680,3170,3170,3170,3170,0
20250110,161100,4924842680,3170,3170,3170,3170,0
20250110,161000,4924842680,3170,3170,3170,3170,0
20250110,160900,4924842680,3170,3170,3170,3170,0
20250110,160800,4924842680,3170,3170,3170,3170,0
20250110,160700,4924842680,3170,3170,3170,3170,0
20250110,160600,4924842680,3170,3170,3170,3170,0
20250110,160500,4924842680,3170,3170,3170,3170,6278
20250110,160400,4924842680,3170,3170,3170,3170,0
20250110,160300,4924842680,3170,3170,3170,3170,0
20250110,160200,4924842680,3170,3170,3170,3170,0
20250110,160100,4924842680,3170,3170,3170,3170,0
20250110,160000,4924842680,3170,3170,3170,3170,0
20250110,155900,4924842680,3170,3170,3170,3170,0
20250110,155800,4924842680,3170,3170,3170,3170,0
20250110,155700,4924842680,3170,3170,3170,3170,0
20250110,155600,4924842680,3170,3170,3170,3170,0
20250110,155500,4924842680,3170,3170,3170,3170,0
20250110,155400,4924842680,3170,3170,3170,3170,0
20250110,155300,4924842680,3170,3170,3170,3170,0
20250110,155200,4924842680,3170,3170,3170,3170,0
20250110,155100,4924842680,3170,3170,3170,3170,0
20250110,155000,4924842680,3170,3170,3170,3170,0
20250110,154900,4924842680,3170,3170,3170,3170,0
20250110,154800,4924842680,3170,3170,3170,3170,0
20250110,154700,4924842680,3170,3170,3170,3170,0
20250110,154600,4924842680,3170,3170,3170,3170,0
20250110,154500,4924842680,3170,3170,3170,3170,0
20250110,154400,4924842680,3170,3170,3170,3170,0
20250110,154300,4924842680,3170,3170,3170,3170,0
20250110,154200,4924842680,3170,3170,3170,3170,0
20250110,154100,4924842680,3170,3170,3170,3170,0
20250110,154000,4924842680,3170,3170,3170,3170,0
20250110,153900,4924842680,3170,3170,3170,3170,0
20250110,153800,4924842680,3170,3170,3170,3170,0
20250110,153700,4924842680,3170,3170,3170,3170,0
20250110,153600,4924842680,3170,3170,3170,3170,0
20250110,153500,4924842680,3170,3170,3170,3170,6278
20250110,153400,4924842680,3170,3170,3170,3170,0
20250110,153300,4924842680,3170,3170,3170,3170,0
20250110,153200,4924842680,3170,3170,3170,3170,0
20250110,153100,4924842680,3170,3170,3170,3170,0
20250110,153000,4924842680,3170,3170,3170,3170,6278
20250110,152900,4904941420,3185,3185,3185,3185,0
20250110,152800,4904941420,3185,3185,3185,3185,0
20250110,152700,4904941420,3185,3185,3185,3185,0
20250110,152600,4904941420,3185,3185,3185,3185,0
20250110,152500,4904941420,3185,3185,3185,3185,0
20250110,152400,4904941420,3185,3185,3185,3185,0
20250110,152300,4904941420,3185,3185,3185,3185,0
20250110,152200,4904941420,3185,3185,3185,3185,0
20250110,152100,4904941420,3185,3185,3185,3185,0
20250110,152000,4904941420,3185,3185,3185,3185,0
20250110,151900,4904941420,3185,3170,3185,3170,9268
20250110,151800,4875508160,3165,3135,3165,3130,16145
20250110,151700,4824711940,3135,3105,3135,3100,5150
20250110,151600,4808633965,3130,3100,3130,3100,648
20250110,151500,4806605815,3100,3100,3110,3100,1717
20250110,151400,4801278105,3100,3105,3135,3100,6145
20250110,151300,4782112755,3095,3105,3105,3095,72
20250110,151200,4781889585,3105,3095,3105,3095,10417
20250110,151100,4749589620,3100,3100,3100,3100,0
20250110,151000,4749589620,3100,3095,3100,3095,1265
20250110,150900,4745671315,3100,3095,3100,3095,199
20250110,150800,4745054420,3100,3100,3100,3095,94
20250110,150700,4744763030,3095,3080,3095,3075,5070
20250110,150600,4729100060,3085,3080,3085,3070,1925
20250110,150500,4723177920,3080,3080,3080,3080,3286
20250110,150400,4713057040,3080,3095,3095,3080,2961
20250110,150300,4703929825,3095,3090,3095,3090,600
20250110,150200,4702072925,3095,3095,3095,3095,445
20250110,150100,4700695650,3095,3095,3095,3095,899
20250110,150000,4697913245,3090,3085,3100,3080,24483
20250110,145900,4622111445,3085,3075,3085,3075,3123
20250110,145800,4612481845,3075,3055,3075,3055,7089
20250110,145700,4590731595,3050,3050,3050,3050,80
20250110,145600,4590487595,3050,3050,3050,3050,31
20250110,145500,4590393045,3050,3065,3065,3050,50
20250110,145400,4590240195,3050,3045,3070,3045,11603
20250110,145300,4554821420,3040,3030,3040,3030,5
20250110,145200,4554806230,3025,3025,3025,3025,16
20250110,145100,4554757830,3045,3020,3045,3020,6931
20250110,145000,4533720285,3020,3025,3025,3020,44
20250110,144900,4533587190,3025,3020,3025,3020,1378
20250110,144800,4529423645,3020,3005,3020,3005,170
20250110,144700,4528910995,3000,3025,3025,3000,496
20250110,144600,4527421460,3025,3030,3030,3025,592
20250110,144500,4525629205,3030,3030,3030,3030,309
20250110,144400,4524692935,3030,3030,3030,3030,300
20250110,144300,4523783935,3040,3040,3040,3040,0
20250110,144200,4523783935,3040,3030,3040,3030,1178
20250110,144100,4520213515,3045,3035,3045,3035,3969
20250110,144000,4508134710,3035,3005,3040,3005,18613
20250110,143900,4451882355,3005,3005,3005,3005,0
20250110,143800,4451882355,3005,3005,3005,3005,1
20250110,143700,4451879350,3015,3015,3015,3015,0
20250110,143600,4451879350,3015,3015,3015,3015,0
20250110,143500,4451879350,3015,3015,3015,3015,0
20250110,143400,4451879350,3015,3015,3015,3015,500
20250110,143300,4450371850,3015,3015,3015,3015,11
20250110,143200,4450338685,3015,3015,3015,3015,0
20250110,143100,4450338685,3015,3015,3015,3015,0
20250110,143000,4450338685,3015,3000,3015,3000,15004
20250110,142900,4405187320,3000,2985,3000,2985,671
20250110,142800,4403174635,2985,2995,2995,2985,1273
20250110,142700,4399372525,2995,2995,2995,2995,200
20250110,142600,4398773525,2990,2990,2990,2990,0
20250110,142500,4398773525,2990,2990,2990,2990,0
20250110,142400,4398773525,2990,2990,2990,2990,24
20250110,142300,4398701765,2990,3000,3000,2990,3494
20250110,142200,4388249685,3000,3010,3010,3000,2174
20250110,142100,4381709485,3010,3010,3010,3010,114
20250110,142000,4381366345,3010,3010,3010,3010,1
20250110,141900,4381363335,3010,3010,3010,3010,1016
20250110,141800,4378305175,3010,3010,3010,3010,0
20250110,141700,4378305175,3010,3010,3010,3010,0
20250110,141600,4378305175,3010,2995,3010,2995,5203
20250110,141500,4362671230,2995,3005,3005,2995,231
20250110,141400,4361977585,3005,3005,3005,3005,20
20250110,141300,4361917485,3005,3005,3005,3005,1
20250110,141200,4361914480,3005,3005,3005,3005,1
20250110,141100,4361911475,3005,3005,3005,3005,200
20250110,141000,4361310475,3005,3005,3005,3005,100
20250110,140900,4361009975,3010,2995,3010,2995,1700
20250110,140800,4355901750,2995,2995,2995,2995,1
20250110,140700,4355898755,2990,3000,3000,2990,104
20250110,140600,4355587755,3000,3000,3000,3000,513
20250110,140500,4354048755,3005,3010,3010,3005,47
20250110,140400,4353907300,3010,3000,3010,3000,6000
20250110,140300,4335887320,2985,2985,2985,2985,452
20250110,140200,4334538100,2985,2985,3000,2985,5581
20250110,140100,4317811135,2985,2985,2985,2985,184
20250110,140000,4317261895,2985,2985,2985,2985,0
20250110,135900,4317261895,2985,2985,2985,2985,0
20250110,135800,4317261895,2985,2985,2985,2985,170
20250110,135700,4316754445,2980,2980,2980,2980,0
20250110,135600,4316754445,2980,3000,3000,2980,298
20250110,135500,4315864205,3000,3000,3000,3000,0
20250110,135400,4315864205,3000,3000,3000,3000,0
20250110,135300,4315864205,3000,3000,3000,3000,0
20250110,135200,4315864205,3000,3000,3000,3000,1000
20250110,135100,4312864205,2980,2980,2980,2980,0
20250110,135000,4312864205,2980,2990,2990,2980,283
20250110,134900,4312019550,3005,3005,3005,3005,0
20250110,134800,4312019550,3005,2980,3005,2980,1024
20250110,134700,4308943150,2980,2985,2985,2980,325
20250110,134600,4307973625,2985,2980,2985,2980,3
20250110,134500,4307964680,2985,2990,3005,2985,1090
20250110,134400,4304708045,3005,3005,3005,3005,0
20250110,134300,4304708045,3005,3005,3005,2990,2308
20250110,134200,4297786980,3015,3015,3015,3015,10
20250110,134100,4297756830,3015,3015,3015,3015,951
20250110,134000,4294889565,3020,3020,3020,3020,0
20250110,133900,4294889565,3020,3015,3020,3015,27
20250110,133800,4294808055,3020,3010,3020,3010,2000
20250110,133700,4288769145,2990,2990,2990,2990,111
20250110,133600,4288437255,2990,2990,3015,2990,2289
20250110,133500,4281551965,3000,3000,3000,3000,229
20250110,133400,4280864965,3010,3000,3010,3000,3050
20250110,133300,4271689670,3005,3010,3010,2995,887
20250110,133200,4269020555,2990,2995,2995,2990,4000
20250110,133100,4257047930,3000,3000,3000,3000,29
20250110,133000,4256960930,3000,3000,3000,3000,817
20250110,132900,4254509930,3000,2995,3000,2995,556
20250110,132800,4252843020,2995,3000,3000,2985,1123
20250110,132700,4249478325,3005,3000,3005,3000,1889
20250110,132600,4243806325,3000,3000,3000,3000,330
20250110,132500,4242816325,3010,3010,3010,3010,1505
20250110,132400,4238286275,3010,3000,3010,3000,452
20250110,132300,4236929805,3010,3010,3010,3010,2
20250110,132200,4236923785,3000,3000,3000,3000,2
20250110,132100,4236917785,3010,2980,3010,2980,4331
20250110,132000,4223933395,2990,2990,2990,2990,0
20250110,131900,4223933395,2990,2990,3010,2990,2060
20250110,131800,4217743650,2980,2990,2990,2980,381
20250110,131700,4216608120,2990,2995,2995,2990,41
20250110,131600,4216485380,3000,2995,3000,2995,3077
20250110,131500,4207254395,2965,2980,3000,2965,10271
20250110,131400,4176454870,2990,2965,2990,2965,2001
20250110,131300,4170493100,2955,2935,2975,2925,640
20250110,131200,4168613285,2915,2980,2980,2905,10030
20250110,131100,4139109115,2980,2980,2980,2980,72
20250110,131000,4138894555,2980,2980,2980,2980,471
20250110,130900,4137490975,2980,2980,2980,2980,521
20250110,130800,4135938395,2980,2980,2980,2980,6
20250110,130700,4135920515,2990,2995,2995,2990,21
20250110,130600,4135857720,2995,2995,2995,2995,2
20250110,130500,4135851730,2995,2995,2995,2995,0
20250110,130400,4135851730,2995,2980,2995,2980,4002
20250110,130300,4123876240,2980,2990,2990,2980,213
20250110,130200,4123241485,2995,2995,2995,2995,0
20250110,130100,4123241485,2995,2990,2995,2990,3789
20250110,130000,4111902375,2990,2970,2990,2965,3311
20250110,125900,4102004935,2965,2985,2985,2965,487
20250110,125800,4100551600,2990,2985,2995,2985,239
20250110,125700,4099835850,2995,2965,2995,2950,12792
20250110,125600,4061763860,2965,2965,2965,2965,1699
20250110,125500,4056726325,2965,2975,2975,2965,2581
20250110,125400,4049050860,2975,2980,2980,2975,1090
20250110,125300,4045803105,2980,2980,2990,2975,5217
20250110,125200,4030234750,2980,2985,2990,2975,2685
20250110,125100,4022224065,2995,2985,3000,2980,42538
20250110,125000,3894701040,2985,2990,2990,2985,3556
20250110,124900,3884082600,2980,2975,2995,2975,7416
20250110,124800,3861932670,2975,2970,2975,2965,5189
20250110,124700,3846517515,2975,2970,2975,2970,5389
20250110,124600,3830499550,2970,2970,2970,2970,298
20250110,124500,3829614490,2970,2945,2970,2945,13186
20250110,124400,3790548270,2950,2940,2960,2940,12436
20250110,124300,3753852785,2950,2950,2950,2950,0
20250110,124200,3753852785,2950,2935,2950,2935,5000
20250110,124100,3739124740,2945,2950,2950,2945,18
20250110,124000,3739071665,2950,2940,2950,2940,2622
20250110,123900,3731350755,2950,2900,2950,2900,20000
20250110,123800,3672807205,2905,2900,2905,2890,1211
20250110,123700,3669292020,2890,2890,2890,2890,0
20250110,123600,3669292020,2890,2895,2900,2890,110
20250110,123500,3668974030,2900,2900,2900,2900,0
20250110,123400,3668974030,2900,2900,2900,2900,0
20250110,123300,3668974030,2900,2890,2900,2890,2
20250110,123200,3668968240,2900,2900,2900,2900,1199
20250110,123100,3665491140,2900,2900,2900,2900,801
20250110,123000,3663168240,2900,2900,2900,2900,230
20250110,122900,3662501240,2890,2890,2890,2890,0
20250110,122800,3662501240,2890,2890,2890,2890,19
20250110,122700,3662446330,2890,2890,2890,2890,0
20250110,122600,3662446330,2890,2890,2890,2890,0
20250110,122500,3662446330,2890,2890,2890,2890,0
20250110,122400,3662446330,2890,2890,2890,2890,0
20250110,122300,3662446330,2890,2890,2890,2890,53
20250110,122200,3662293160,2900,2900,2900,2900,1
20250110,122100,3662290260,2900,2900,2900,2900,0
20250110,122000,3662290260,2900,2900,2900,2900,0
20250110,121900,3662290260,2900,2900,2900,2900,500
20250110,121800,3660840260,2900,2900,2900,2900,0
20250110,121700,3660840260,2900,2900,2900,2890,1104
20250110,121600,3657648660,2900,2900,2900,2900,1
20250110,121500,3657645760,2900,2900,2900,2900,333
20250110,121400,3656680060,2900,2900,2900,2900,927
20250110,121300,3653991760,2895,2895,2895,2895,120
20250110,121200,3653644360,2895,2895,2895,2895,148
20250110,121100,3653215900,2895,2895,2895,2895,40
20250110,121000,3653100100,2895,2895,2900,2895,124
20250110,120900,3652740520,2895,2895,2895,2895,50
20250110,120800,3652595770,2895,2880,2895,2880,1226
20250110,120700,3649057190,2880,2890,2890,2880,835
20250110,120600,3646644050,2890,2890,2890,2890,0
20250110,120500,3646644050,2890,2890,2890,2890,2243
20250110,120400,3640161780,2890,2890,2890,2890,2246
20250110,120300,3633670840,2890,2890,2890,2890,759
20250110,120200,3631477330,2890,2890,2890,2890,114
20250110,120100,3631147870,2890,2890,2890,2890,0
20250110,120000,3631147870,2890,2890,2890,2890,722
20250110,115900,3629061290,2895,2890,2895,2890,184
20250110,115800,3628529480,2895,2895,2895,2890,787
20250110,115700,3626251535,2900,2900,2900,2895,113
20250110,115600,3625923935,2900,2900,2900,2900,0
20250110,115500,3625923935,2900,2900,2900,2900,5
20250110,115400,3625909435,2900,2895,2900,2895,2465
20250110,115300,3618773035,2895,2890,2895,2890,3683
20250110,115200,3608129115,2890,2875,2890,2870,1752
20250110,115100,3603094620,2875,2890,2890,2875,12476
20250110,115000,3567130625,2890,2895,2895,2890,1178
20250110,114900,3563720360,2895,2895,2895,2895,2
20250110,114800,3563714570,2895,2895,2895,2895,2
20250110,114700,3563708780,2895,2895,2895,2895,2
20250110,114600,3563702990,2895,2895,2895,2895,1280
20250110,114500,3559997390,2895,2895,2895,2895,0
20250110,114400,3559997390,2895,2895,2895,2895,2
20250110,114300,3559991600,2895,2890,2895,2890,23
20250110,114200,3559925025,2885,2885,2885,2885,598
20250110,114100,3558199795,2895,2885,2895,2880,5100
20250110,114000,3543507080,2885,2890,2890,2885,5002
20250110,113900,3529075705,2890,2910,2910,2890,5952
20250110,113800,3511847995,2910,2910,2910,2910,4000
20250110,113700,3500207995,2915,2910,2915,2895,4342
20250110,113600,3487585635,2895,2910,2910,2895,4022
20250110,113500,3475917680,2910,2910,2910,2905,2273
20250110,113400,3469305340,2900,2900,2900,2900,0
20250110,113300,3469305340,2900,2930,2930,2900,4306
20250110,113200,3456698660,2930,2930,2930,2900,8001
20250110,113100,3433303235,2925,2925,2925,2925,1705
20250110,113000,3428316110,2925,2915,2925,2915,998
20250110,112900,3425400380,2915,2915,2920,2915,2612
20250110,112800,3417776850,2915,2910,2915,2910,504
20250110,112700,3416310190,2915,2915,2915,2915,1202
20250110,112600,3412806360,2915,2910,2915,2910,314
20250110,112500,3411892050,2910,2905,2910,2900,3081
20250110,112400,3402941165,2905,2900,2905,2900,1011
20250110,112300,3400009210,2900,2900,2900,2900,0
20250110,112200,3400009210,2900,2900,2900,2900,100
20250110,112100,3399719210,2900,2900,2900,2900,990
20250110,112000,3396848210,2895,2895,2895,2895,246
20250110,111900,3396136040,2895,2900,2900,2895,402
20250110,111800,3394972245,2895,2895,2895,2895,35
20250110,111700,3394870920,2895,2900,2900,2895,110
20250110,111600,3394552420,2895,2895,2895,2895,0
20250110,111500,3394552420,2895,2895,2895,2895,30
20250110,111400,3394465570,2895,2895,2895,2895,588
20250110,111300,3392763310,2905,2895,2905,2895,5
20250110,111200,3392748825,2895,2895,2895,2895,0
20250110,111100,3392748825,2895,2910,2910,2895,250
20250110,111000,3392024325,2900,2895,2900,2895,991
20250110,110900,3389150495,2890,2890,2895,2890,1313
20250110,110800,3385352420,2890,2890,2890,2890,879
20250110,110700,3382812110,2890,2900,2900,2890,6670
20250110,110600,3363504700,2900,2895,2900,2895,1078
20250110,110500,3360383000,2895,2895,2895,2895,52
20250110,110400,3360232460,2895,2910,2910,2895,82
20250110,110300,3359995055,2910,2910,2910,2910,0
20250110,110200,3359995055,2910,2910,2910,2910,51
20250110,110100,3359846645,2900,2900,2900,2900,0
20250110,110000,3359846645,2900,2900,2900,2900,573
20250110,105900,3358184945,2900,2895,2900,2895,422
20250110,105800,3356962915,2895,2915,2915,2895,654
20250110,105700,3355065080,2915,2935,2935,2915,1461
20250110,105600,3350802635,2940,2910,2940,2910,2288
20250110,105500,3344088105,2920,2935,2935,2920,1350
20250110,105400,3340136935,2920,2890,2950,2890,13893
20250110,105300,3299560375,2890,2890,2890,2890,500
20250110,105200,3298115375,2910,2880,2910,2880,3252
20250110,105100,3288671145,2880,2895,2895,2880,294
20250110,105000,3287820920,2895,2890,2900,2890,1001
20250110,104900,3284919085,2885,2890,2890,2885,270
20250110,104800,3284139445,2895,2900,2900,2895,3452
20250110,104700,3274133010,2900,2865,2900,2865,11133
20250110,104600,3241991980,2865,2855,2865,2855,2336
20250110,104500,3235309705,2855,2855,2855,2855,313
20250110,104400,3234416090,2855,2855,2860,2855,841
20250110,104300,3232015025,2855,2855,2860,2855,311
20250110,104200,3231127070,2855,2855,2855,2850,641
20250110,104100,3229297020,2850,2845,2850,2845,216
20250110,104000,3228681670,2845,2850,2850,2845,1991
20250110,103900,3223008530,2850,2850,2850,2850,4100
20250110,103800,3211323530,2850,2850,2850,2850,0
20250110,103700,3211323530,2850,2845,2850,2845,170
20250110,103600,3210839380,2850,2860,2860,2850,7817
20250110,103500,3188542205,2865,2860,2865,2855,1215
20250110,103400,3185073225,2860,2860,2865,2860,4116
20250110,103300,3173295250,2865,2860,2865,2860,1642
20250110,103200,3168597290,2860,2860,2860,2860,527
20250110,103100,3167090070,2860,2860,2860,2860,1105
20250110,103000,3163929770,2860,2860,2860,2860,1206
20250110,102900,3160480610,2860,2870,2875,2860,7912
20250110,102800,3137787550,2870,2880,2880,2870,3087
20250110,102700,3128912500,2880,2880,2880,2880,368
20250110,102600,3127852660,2880,2880,2880,2880,657
20250110,102500,3125960500,2880,2880,2885,2880,2570
20250110,102400,3118558750,2880,2890,2890,2880,5206
20250110,102300,3103554150,2880,2880,2885,2880,2329
20250110,102200,3096846580,2880,2890,2890,2880,2467
20250110,102100,3089731125,2890,2890,2890,2890,2006
20250110,102000,3083933785,2890,2900,2900,2890,3861
20250110,101900,3072742840,2895,2895,2895,2890,770
20250110,101800,3070516190,2890,2895,2895,2890,4084
20250110,101700,3058712615,2890,2895,2895,2890,2530
20250110,101600,3051390515,2895,2895,2895,2890,808
20250110,101500,3049051370,2890,2885,2890,2885,1231
20250110,101400,3045494515,2885,2875,2890,2870,1319
20250110,101300,3041704930,2870,2885,2885,2870,4017
20250110,101200,3030130180,2885,2910,2910,2885,16544
20250110,101100,2982292825,2915,2920,2925,2915,3263
20250110,101000,2972770710,2915,2920,2925,2915,1274
20250110,100900,2969053775,2920,2910,2920,2910,1039
20250110,100800,2966025450,2905,2900,2905,2900,977
20250110,100700,2963192145,2900,2900,2915,2890,3360
20250110,100600,2953443860,2900,2930,2930,2885,22836
20250110,100500,2887390255,2930,2955,2955,2930,3583
20250110,100400,2876867560,2955,2970,2970,2930,4138
20250110,100300,2864655585,2970,2985,2985,2960,6949
20250110,100200,2844011845,2985,2970,2985,2960,20051
20250110,100100,2784374865,2970,2945,2970,2940,16490
20250110,100000,2735708700,2945,2940,2945,2935,5321
20250110,095900,2720068110,2940,2915,2940,2915,13347
20250110,095800,2681000660,2915,2890,2920,2890,4406
20250110,095700,2668183010,2890,2890,2900,2890,1966
20250110,095600,2662500010,2900,2890,2905,2890,6617
20250110,095500,2643368870,2890,2915,2920,2890,14708
20250110,095400,2600639990,2915,2910,2920,2910,2152
20250110,095300,2594369755,2910,2895,2915,2885,14864
20250110,095200,2551214975,2900,2870,2910,2865,34069
20250110,095100,2453016615,2870,2865,2880,2850,18439
20250110,095000,2400065225,2865,2840,2865,2840,11734
20250110,094900,2366556495,2840,2830,2860,2830,15772
20250110,094800,2321719090,2830,2810,2830,2800,13463
20250110,094700,2283823235,2815,2815,2815,2805,15313
20250110,094600,2240796125,2815,2815,2815,2810,1730
20250110,094500,2235933980,2810,2805,2810,2805,2389
20250110,094400,2229231115,2810,2810,2815,2805,3123
20250110,094300,2220467105,2810,2835,2835,2805,20919
20250110,094200,2161380605,2835,2820,2835,2815,19478
20250110,094100,2106358975,2815,2780,2825,2780,33178
20250110,094000,2013244360,2780,2765,2780,2760,17155
20250110,093900,1965726195,2770,2735,2775,2735,10381
20250110,093800,1937108520,2740,2725,2740,2720,2915
20250110,093700,1929158610,2720,2730,2730,2705,2124
20250110,093600,1923382450,2730,2695,2745,2685,21854
20250110,093500,1863801690,2695,2725,2725,2695,34505
20250110,093400,1770475680,2720,2750,2750,2720,9320
20250110,093300,1744980070,2745,2750,2755,2745,2221
20250110,093200,1738872270,2750,2760,2760,2745,9683
20250110,093100,1712264480,2760,2770,2780,2750,16068
20250110,093000,1667951660,2775,2775,2780,2770,1696
20250110,092900,1663245725,2770,2775,2775,2770,5590
20250110,092800,1647741065,2770,2765,2775,2760,8234
20250110,092700,1624952510,2770,2755,2770,2755,13136
20250110,092600,1588663370,2755,2730,2755,2700,25785
20250110,092500,1518515430,2720,2770,2775,2700,49559
20250110,092400,1383048425,2765,2800,2820,2755,28175
20250110,092300,1304586300,2820,2800,2825,2795,21143
20250110,092200,1245159165,2795,2800,2825,2790,4942
20250110,092100,1231305915,2785,2785,2805,2780,16919
20250110,092000,1184126140,2795,2795,2825,2785,14226
20250110,091900,1144303440,2800,2815,2835,2780,31628
20250110,091800,1055678955,2815,2885,2890,2800,71395
20250110,091700,852419835,2890,2930,2935,2890,10463
20250110,091600,821991685,2920,2895,2950,2895,10028
20250110,091500,792792780,2900,2900,2900,2900,2423
20250110,091400,785766080,2885,2885,2885,2885,0
20250110,091300,785766080,2885,2910,2910,2885,32793
20250110,091200,690655230,2910,2930,2930,2910,4962
20250110,091100,676155620,2935,2905,2955,2900,6551
20250110,091000,656943600,2910,2935,2945,2900,31259
20250110,090900,565689615,2935,2910,2940,2910,5740
20250110,090800,548921665,2915,2945,2950,2905,21266
20250110,090700,486717955,2945,2940,2950,2940,2417
20250110,090600,479594020,2935,2970,2975,2925,16129
20250110,090500,432142625,2970,2990,2995,2955,18315
20250110,090400,377730825,2985,2985,3005,2975,6678
20250110,090300,357755840,2985,2975,2990,2910,17287
20250110,090200,306597690,3005,3035,3040,2970,28731
20250110,090100,220333240,3035,3065,3075,3035,32925
20250110,090000,119546410,3070,3200,3200,3070,36749