stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,193200,506079030,10760,10760,10760,10760,1456
20250109,193100,506079030,10760,10760,10760,10760,0
20250109,193000,506079030,10760,10760,10760,10760,0
20250109,192900,506079030,10760,10760,10760,10760,0
20250109,192800,506079030,10760,10760,10760,10760,0
20250109,192700,506079030,10760,10760,10760,10760,0
20250109,192600,506079030,10760,10760,10760,10760,0
20250109,192500,506079030,10760,10760,10760,10760,0
20250109,192400,506079030,10760,10760,10760,10760,0
20250109,192300,506079030,10760,10760,10760,10760,0
20250109,192200,506079030,10760,10760,10760,10760,0
20250109,192100,506079030,10760,10760,10760,10760,0
20250109,192000,506079030,10760,10760,10760,10760,0
20250109,191900,506079030,10760,10760,10760,10760,0
20250109,191800,506079030,10760,10760,10760,10760,0
20250109,191700,506079030,10760,10760,10760,10760,0
20250109,191600,506079030,10760,10760,10760,10760,0
20250109,191500,506079030,10760,10760,10760,10760,0
20250109,191400,506079030,10760,10760,10760,10760,0
20250109,191300,506079030,10760,10760,10760,10760,0
20250109,191200,506079030,10760,10760,10760,10760,0
20250109,191100,506079030,10760,10760,10760,10760,0
20250109,191000,506079030,10760,10760,10760,10760,0
20250109,190900,506079030,10760,10760,10760,10760,0
20250109,190800,506079030,10760,10760,10760,10760,0
20250109,190700,506079030,10760,10760,10760,10760,0
20250109,190600,506079030,10760,10760,10760,10760,0
20250109,190500,506079030,10760,10760,10760,10760,0
20250109,190400,506079030,10760,10760,10760,10760,0
20250109,190300,506079030,10760,10760,10760,10760,0
20250109,190200,506079030,10760,10760,10760,10760,1456
20250109,190100,506079030,10760,10760,10760,10760,0
20250109,190000,506079030,10760,10760,10760,10760,0
20250109,185900,506079030,10760,10760,10760,10760,0
20250109,185800,506079030,10760,10760,10760,10760,0
20250109,185700,506079030,10760,10760,10760,10760,0
20250109,185600,506079030,10760,10760,10760,10760,0
20250109,185500,506079030,10760,10760,10760,10760,0
20250109,185400,506079030,10760,10760,10760,10760,0
20250109,185300,506079030,10760,10760,10760,10760,0
20250109,185200,506079030,10760,10760,10760,10760,0
20250109,185100,506079030,10760,10760,10760,10760,0
20250109,185000,506079030,10760,10760,10760,10760,0
20250109,184900,506079030,10760,10760,10760,10760,0
20250109,184800,506079030,10760,10760,10760,10760,0
20250109,184700,506079030,10760,10760,10760,10760,0
20250109,184600,506079030,10760,10760,10760,10760,0
20250109,184500,506079030,10760,10760,10760,10760,0
20250109,184400,506079030,10760,10760,10760,10760,0
20250109,184300,506079030,10760,10760,10760,10760,0
20250109,184200,506079030,10760,10760,10760,10760,0
20250109,184100,506079030,10760,10760,10760,10760,0
20250109,184000,506079030,10760,10760,10760,10760,0
20250109,183900,506079030,10760,10760,10760,10760,0
20250109,183800,506079030,10760,10760,10760,10760,0
20250109,183700,506079030,10760,10760,10760,10760,0
20250109,183600,506079030,10760,10760,10760,10760,0
20250109,183500,506079030,10760,10760,10760,10760,0
20250109,183400,506079030,10760,10760,10760,10760,0
20250109,183300,506079030,10760,10760,10760,10760,0
20250109,183200,506079030,10760,10760,10760,10760,1456
20250109,183100,506079030,10760,10760,10760,10760,0
20250109,183000,506079030,10760,10760,10760,10760,0
20250109,182900,506079030,10760,10760,10760,10760,0
20250109,182800,506079030,10760,10760,10760,10760,0
20250109,182700,506079030,10760,10760,10760,10760,0
20250109,182600,506079030,10760,10760,10760,10760,0
20250109,182500,506079030,10760,10760,10760,10760,0
20250109,182400,506079030,10760,10760,10760,10760,0
20250109,182300,506079030,10760,10760,10760,10760,0
20250109,182200,506079030,10760,10760,10760,10760,0
20250109,182100,506079030,10760,10760,10760,10760,0
20250109,182000,506079030,10760,10760,10760,10760,0
20250109,181900,506079030,10760,10760,10760,10760,0
20250109,181800,506079030,10760,10760,10760,10760,0
20250109,181700,506079030,10760,10760,10760,10760,0
20250109,181600,506079030,10760,10760,10760,10760,0
20250109,181500,506079030,10760,10760,10760,10760,0
20250109,181400,506079030,10760,10760,10760,10760,0
20250109,181300,506079030,10760,10760,10760,10760,0
20250109,181200,506079030,10760,10760,10760,10760,0
20250109,181100,506079030,10760,10760,10760,10760,0
20250109,181000,506079030,10760,10760,10760,10760,0
20250109,180900,506079030,10760,10760,10760,10760,0
20250109,180800,506079030,10760,10760,10760,10760,0
20250109,180700,506079030,10760,10760,10760,10760,0
20250109,180600,506079030,10760,10760,10760,10760,0
20250109,180500,506079030,10760,10760,10760,10760,0
20250109,180400,506079030,10760,10760,10760,10760,0
20250109,180300,506079030,10760,10760,10760,10760,0
20250109,180200,506079030,10760,10760,10760,10760,1456
20250109,180100,506079030,10760,10760,10760,10760,0
20250109,180000,506079030,10760,10760,10760,10760,0
20250109,175900,506079030,10760,10760,10760,10760,0
20250109,175800,506079030,10760,10760,10760,10760,0
20250109,175700,506079030,10760,10760,10760,10760,0
20250109,175600,506079030,10760,10760,10760,10760,0
20250109,175500,506079030,10760,10760,10760,10760,0
20250109,175400,506079030,10760,10760,10760,10760,0
20250109,175300,506079030,10760,10760,10760,10760,0
20250109,175200,506079030,10760,10760,10760,10760,0
20250109,175100,506079030,10760,10760,10760,10760,0
20250109,175000,506079030,10760,10760,10760,10760,0
20250109,174900,506079030,10760,10760,10760,10760,0
20250109,174800,506079030,10760,10760,10760,10760,0
20250109,174700,506079030,10760,10760,10760,10760,0
20250109,174600,506079030,10760,10760,10760,10760,0
20250109,174500,506079030,10760,10760,10760,10760,0
20250109,174400,506079030,10760,10760,10760,10760,0
20250109,174300,506079030,10760,10760,10760,10760,0
20250109,174200,506079030,10760,10760,10760,10760,0
20250109,174100,506079030,10760,10760,10760,10760,0
20250109,174000,506079030,10760,10760,10760,10760,0
20250109,173900,506079030,10760,10760,10760,10760,0
20250109,173800,506079030,10760,10760,10760,10760,0
20250109,173700,506079030,10760,10760,10760,10760,0
20250109,173600,506079030,10760,10760,10760,10760,0
20250109,173500,506079030,10760,10760,10760,10760,0
20250109,173400,506079030,10760,10760,10760,10760,0
20250109,173300,506079030,10760,10760,10760,10760,0
20250109,173200,506079030,10760,10760,10760,10760,1456
20250109,173100,506079030,10760,10760,10760,10760,0
20250109,173000,506079030,10760,10760,10760,10760,0
20250109,172900,506079030,10760,10760,10760,10760,0
20250109,172800,506079030,10760,10760,10760,10760,0
20250109,172700,506079030,10760,10760,10760,10760,0
20250109,172600,506079030,10760,10760,10760,10760,0
20250109,172500,506079030,10760,10760,10760,10760,0
20250109,172400,506079030,10760,10760,10760,10760,0
20250109,172300,506079030,10760,10760,10760,10760,0
20250109,172200,506079030,10760,10760,10760,10760,0
20250109,172100,506079030,10760,10760,10760,10760,0
20250109,172000,506079030,10760,10760,10760,10760,0
20250109,171900,506079030,10760,10760,10760,10760,0
20250109,171800,506079030,10760,10760,10760,10760,0
20250109,171700,506079030,10760,10760,10760,10760,0
20250109,171600,506079030,10760,10760,10760,10760,0
20250109,171500,506079030,10760,10760,10760,10760,0
20250109,171400,506079030,10760,10760,10760,10760,0
20250109,171300,506079030,10760,10760,10760,10760,0
20250109,171200,506079030,10760,10760,10760,10760,0
20250109,171100,506079030,10760,10760,10760,10760,0
20250109,171000,506079030,10760,10760,10760,10760,0
20250109,170900,506079030,10760,10760,10760,10760,0
20250109,170800,506079030,10760,10760,10760,10760,0
20250109,170700,506079030,10760,10760,10760,10760,0
20250109,170600,506079030,10760,10760,10760,10760,0
20250109,170500,506079030,10760,10760,10760,10760,0
20250109,170400,506079030,10760,10760,10760,10760,0
20250109,170300,506079030,10760,10760,10760,10760,0
20250109,170200,506079030,10760,10760,10760,10760,1456
20250109,170100,506079030,10760,10760,10760,10760,0
20250109,170000,506079030,10760,10760,10760,10760,0
20250109,165900,506079030,10760,10760,10760,10760,0
20250109,165800,506079030,10760,10760,10760,10760,0
20250109,165700,506079030,10760,10760,10760,10760,0
20250109,165600,506079030,10760,10760,10760,10760,0
20250109,165500,506079030,10760,10760,10760,10760,0
20250109,165400,506079030,10760,10760,10760,10760,0
20250109,165300,506079030,10760,10760,10760,10760,0
20250109,165200,506079030,10760,10760,10760,10760,0
20250109,165100,506079030,10760,10760,10760,10760,0
20250109,165000,506079030,10760,10760,10760,10760,0
20250109,164900,506079030,10760,10760,10760,10760,0
20250109,164800,506079030,10760,10760,10760,10760,0
20250109,164700,506079030,10760,10760,10760,10760,0
20250109,164600,506079030,10760,10760,10760,10760,0
20250109,164500,506079030,10760,10760,10760,10760,0
20250109,164400,506079030,10760,10760,10760,10760,0
20250109,164300,506079030,10760,10760,10760,10760,0
20250109,164200,506079030,10760,10760,10760,10760,0
20250109,164100,506079030,10760,10760,10760,10760,0
20250109,164000,506079030,10760,10760,10760,10760,0
20250109,163900,506079030,10760,10760,10760,10760,0
20250109,163800,506079030,10760,10760,10760,10760,0
20250109,163700,506079030,10760,10760,10760,10760,0
20250109,163600,506079030,10760,10760,10760,10760,0
20250109,163500,506079030,10760,10760,10760,10760,0
20250109,163400,506079030,10760,10760,10760,10760,0
20250109,163300,506079030,10760,10760,10760,10760,0
20250109,163200,506079030,10760,10760,10760,10760,1456
20250109,163100,506079030,10760,10760,10760,10760,0
20250109,163000,506079030,10760,10760,10760,10760,0
20250109,162900,506079030,10760,10760,10760,10760,0
20250109,162800,506079030,10760,10760,10760,10760,0
20250109,162700,506079030,10760,10760,10760,10760,0
20250109,162600,506079030,10760,10760,10760,10760,0
20250109,162500,506079030,10760,10760,10760,10760,0
20250109,162400,506079030,10760,10760,10760,10760,0
20250109,162300,506079030,10760,10760,10760,10760,0
20250109,162200,506079030,10760,10760,10760,10760,0
20250109,162100,506079030,10760,10760,10760,10760,0
20250109,162000,506079030,10760,10760,10760,10760,0
20250109,161900,506079030,10760,10760,10760,10760,0
20250109,161800,506079030,10760,10760,10760,10760,0
20250109,161700,506079030,10760,10760,10760,10760,0
20250109,161600,506079030,10760,10760,10760,10760,0
20250109,161500,506079030,10760,10760,10760,10760,0
20250109,161400,506079030,10760,10760,10760,10760,0
20250109,161300,506079030,10760,10760,10760,10760,0
20250109,161200,506079030,10760,10760,10760,10760,0
20250109,161100,506079030,10760,10760,10760,10760,0
20250109,161000,506079030,10760,10760,10760,10760,0
20250109,160900,506079030,10760,10760,10760,10760,0
20250109,160800,506079030,10760,10760,10760,10760,0
20250109,160700,506079030,10760,10760,10760,10760,0
20250109,160600,506079030,10760,10760,10760,10760,0
20250109,160500,506079030,10760,10760,10760,10760,0
20250109,160400,506079030,10760,10760,10760,10760,0
20250109,160300,506079030,10760,10760,10760,10760,0
20250109,160200,506079030,10760,10760,10760,10760,1456
20250109,160100,506079030,10760,10760,10760,10760,0
20250109,160000,506079030,10760,10760,10760,10760,0
20250109,155900,506079030,10760,10760,10760,10760,0
20250109,155800,506079030,10760,10760,10760,10760,0
20250109,155700,506079030,10760,10760,10760,10760,0
20250109,155600,506079030,10760,10760,10760,10760,0
20250109,155500,506079030,10760,10760,10760,10760,0
20250109,155400,506079030,10760,10760,10760,10760,0
20250109,155300,506079030,10760,10760,10760,10760,0
20250109,155200,506079030,10760,10760,10760,10760,0
20250109,155100,506079030,10760,10760,10760,10760,0
20250109,155000,506079030,10760,10760,10760,10760,0
20250109,154900,506079030,10760,10760,10760,10760,0
20250109,154800,506079030,10760,10760,10760,10760,0
20250109,154700,506079030,10760,10760,10760,10760,0
20250109,154600,506079030,10760,10760,10760,10760,0
20250109,154500,506079030,10760,10760,10760,10760,0
20250109,154400,506079030,10760,10760,10760,10760,0
20250109,154300,506079030,10760,10760,10760,10760,0
20250109,154200,506079030,10760,10760,10760,10760,0
20250109,154100,506079030,10760,10760,10760,10760,0
20250109,154000,506079030,10760,10760,10760,10760,0
20250109,153900,506079030,10760,10760,10760,10760,0
20250109,153800,506079030,10760,10760,10760,10760,0
20250109,153700,506079030,10760,10760,10760,10760,0
20250109,153600,506079030,10760,10760,10760,10760,0
20250109,153500,506079030,10760,10760,10760,10760,0
20250109,153400,506079030,10760,10760,10760,10760,0
20250109,153300,506079030,10760,10760,10760,10760,0
20250109,153200,506079030,10760,10760,10760,10760,1456
20250109,153100,506079030,10760,10760,10760,10760,0
20250109,153000,506079030,10760,10760,10760,10760,1456
20250109,152900,490412470,10780,10780,10780,10780,0
20250109,152800,490412470,10780,10780,10780,10780,0
20250109,152700,490412470,10780,10780,10780,10780,0
20250109,152600,490412470,10780,10780,10780,10780,0
20250109,152500,490412470,10780,10780,10780,10780,0
20250109,152400,490412470,10780,10780,10780,10780,0
20250109,152300,490412470,10780,10780,10780,10780,0
20250109,152200,490412470,10780,10780,10780,10780,0
20250109,152100,490412470,10780,10780,10780,10780,0
20250109,152000,490412470,10780,10780,10780,10780,0
20250109,151900,490412470,10780,10780,10790,10770,611
20250109,151800,483825820,10780,10780,10790,10780,215
20250109,151700,481508010,10780,10790,10790,10780,119
20250109,151600,480224190,10790,10790,10790,10790,0
20250109,151500,480224190,10790,10790,10790,10790,51
20250109,151400,479673900,10800,10800,10800,10800,15
20250109,151300,479511900,10790,10790,10790,10790,0
20250109,151200,479511900,10790,10790,10790,10790,118
20250109,151100,478238680,10790,10790,10790,10790,242
20250109,151000,475627500,10790,10790,10790,10790,55
20250109,150900,475034050,10800,10800,10800,10800,0
20250109,150800,475034050,10800,10800,10800,10800,0
20250109,150700,475034050,10800,10800,10800,10800,0
20250109,150600,475034050,10800,10790,10800,10790,112
20250109,150500,473825560,10800,10810,10810,10800,91
20250109,150400,472842740,10800,10800,10800,10800,700
20250109,150300,465282740,10810,10810,10810,10810,599
20250109,150200,458807550,10810,10790,10810,10790,657
20250109,150100,451708110,10770,10770,10770,10770,11
20250109,150000,451589640,10770,10770,10770,10770,21
20250109,145900,451363470,10770,10770,10770,10770,0
20250109,145800,451363470,10770,10770,10770,10770,12
20250109,145700,451234230,10790,10780,10790,10780,21
20250109,145600,451007650,10790,10790,10790,10790,0
20250109,145500,451007650,10790,10760,10790,10760,101
20250109,145400,449919880,10780,10760,10780,10760,249
20250109,145300,447238640,10770,10770,10770,10770,294
20250109,145200,444072260,10790,10790,10790,10790,0
20250109,145100,444072260,10790,10790,10790,10790,0
20250109,145000,444072260,10790,10790,10790,10790,0
20250109,144900,444072260,10790,10790,10790,10790,3
20250109,144800,444039890,10770,10770,10770,10770,0
20250109,144700,444039890,10770,10770,10770,10770,0
20250109,144600,444039890,10770,10770,10770,10770,0
20250109,144500,444039890,10770,10780,10790,10770,608
20250109,144400,437491500,10790,10790,10790,10770,254
20250109,144300,434755240,10770,10770,10770,10770,30
20250109,144200,434432140,10790,10790,10790,10790,0
20250109,144100,434432140,10790,10790,10790,10790,71
20250109,144000,433666050,10790,10780,10790,10780,6
20250109,143900,433601360,10800,10800,10800,10800,2
20250109,143800,433579760,10800,10800,10800,10800,0
20250109,143700,433579760,10800,10790,10800,10790,7
20250109,143600,433504180,10780,10780,10780,10780,0
20250109,143500,433504180,10780,10770,10800,10770,77
20250109,143400,432674560,10800,10790,10800,10790,10
20250109,143300,432566580,10790,10780,10790,10780,27
20250109,143200,432275510,10790,10780,10790,10780,513
20250109,143100,426742870,10780,10780,10780,10780,0
20250109,143000,426742870,10780,10770,10780,10770,188
20250109,142900,424716240,10770,10770,10770,10770,0
20250109,142800,424716240,10770,10770,10770,10770,0
20250109,142700,424716240,10770,10770,10770,10770,2
20250109,142600,424694700,10780,10780,10780,10780,0
20250109,142500,424694700,10780,10780,10780,10780,0
20250109,142400,424694700,10780,10780,10780,10780,0
20250109,142300,424694700,10780,10780,10780,10780,0
20250109,142200,424694700,10780,10780,10780,10780,2
20250109,142100,424673140,10780,10780,10780,10780,0
20250109,142000,424673140,10780,10780,10780,10780,0
20250109,141900,424673140,10780,10780,10780,10780,0
20250109,141800,424673140,10780,10780,10780,10780,0
20250109,141700,424673140,10780,10780,10780,10780,0
20250109,141600,424673140,10780,10770,10780,10770,3
20250109,141500,424640820,10750,10770,10780,10750,3
20250109,141400,424608520,10780,10780,10780,10780,0
20250109,141300,424608520,10780,10780,10780,10780,0
20250109,141200,424608520,10780,10780,10780,10780,0
20250109,141100,424608520,10780,10770,10780,10770,7
20250109,141000,424533100,10780,10770,10780,10750,16
20250109,140900,424360950,10770,10740,10780,10740,5
20250109,140800,424307140,10780,10780,10780,10780,0
20250109,140700,424307140,10780,10780,10780,10780,0
20250109,140600,424307140,10780,10780,10780,10780,0
20250109,140500,424307140,10780,10780,10780,10780,0
20250109,140400,424307140,10780,10780,10780,10780,0
20250109,140300,424307140,10780,10760,10780,10760,29
20250109,140200,423995080,10740,10740,10740,10740,0
20250109,140100,423995080,10740,10760,10760,10740,55
20250109,140000,423403520,10770,10770,10770,10770,0
20250109,135900,423403520,10770,10770,10770,10770,0
20250109,135800,423403520,10770,10770,10770,10770,1
20250109,135700,423392750,10770,10770,10770,10770,0
20250109,135600,423392750,10770,10770,10770,10770,0
20250109,135500,423392750,10770,10770,10770,10770,0
20250109,135400,423392750,10770,10770,10770,10770,0
20250109,135300,423392750,10770,10770,10770,10770,0
20250109,135200,423392750,10770,10770,10770,10770,1
20250109,135100,423381980,10770,10760,10770,10760,2
20250109,135000,423360450,10760,10760,10760,10760,0
20250109,134900,423360450,10760,10760,10760,10760,1
20250109,134800,423349690,10740,10740,10740,10740,0
20250109,134700,423349690,10740,10740,10740,10740,0
20250109,134600,423349690,10740,10740,10740,10740,0
20250109,134500,423349690,10740,10740,10740,10740,0
20250109,134400,423349690,10740,10740,10740,10740,0
20250109,134300,423349690,10740,10740,10740,10740,0
20250109,134200,423349690,10740,10740,10740,10740,0
20250109,134100,423349690,10740,10740,10740,10740,0
20250109,134000,423349690,10740,10740,10740,10740,0
20250109,133900,423349690,10740,10740,10740,10740,147
20250109,133800,421770910,10750,10750,10750,10750,112
20250109,133700,420566910,10750,10750,10750,10750,50
20250109,133600,420029410,10760,10760,10760,10760,0
20250109,133500,420029410,10760,10760,10760,10760,400
20250109,133400,415725410,10740,10740,10740,10740,228
20250109,133300,413276690,10780,10780,10780,10780,0
20250109,133200,413276690,10780,10780,10780,10780,0
20250109,133100,413276690,10780,10770,10780,10770,5
20250109,133000,413222810,10770,10760,10770,10760,77
20250109,132900,412394280,10740,10760,10780,10740,163
20250109,132800,410643360,10740,10770,10780,10740,700
20250109,132700,403111370,10770,10740,10770,10740,108
20250109,132600,401948300,10760,10760,10760,10760,0
20250109,132500,401948300,10760,10760,10760,10760,0
20250109,132400,401948300,10760,10760,10760,10760,0
20250109,132300,401948300,10760,10760,10760,10760,0
20250109,132200,401948300,10760,10760,10760,10760,218
20250109,132100,399602620,10750,10750,10750,10750,0
20250109,132000,399602620,10750,10750,10750,10750,0
20250109,131900,399602620,10750,10750,10750,10750,0
20250109,131800,399602620,10750,10750,10750,10750,0
20250109,131700,399602620,10750,10750,10750,10750,0
20250109,131600,399602620,10750,10750,10750,10750,0
20250109,131500,399602620,10750,10750,10750,10750,0
20250109,131400,399602620,10750,10750,10750,10750,0
20250109,131300,399602620,10750,10750,10750,10750,0
20250109,131200,399602620,10750,10750,10750,10750,2
20250109,131100,399581120,10750,10750,10750,10750,0
20250109,131000,399581120,10750,10750,10750,10750,0
20250109,130900,399581120,10750,10750,10750,10750,0
20250109,130800,399581120,10750,10750,10750,10750,0
20250109,130700,399581120,10750,10750,10750,10750,0
20250109,130600,399581120,10750,10750,10750,10750,0
20250109,130500,399581120,10750,10750,10750,10750,0
20250109,130400,399581120,10750,10750,10750,10750,1
20250109,130300,399570370,10740,10740,10740,10740,0
20250109,130200,399570370,10740,10740,10740,10740,1
20250109,130100,399559630,10760,10760,10760,10750,3
20250109,130000,399527360,10770,10750,10770,10750,15
20250109,125900,399365920,10770,10730,10770,10730,204
20250109,125800,397174060,10740,10740,10740,10740,0
20250109,125700,397174060,10740,10740,10740,10740,0
20250109,125600,397174060,10740,10740,10740,10740,0
20250109,125500,397174060,10740,10740,10740,10740,0
20250109,125400,397174060,10740,10740,10740,10720,669
20250109,125300,389998730,10770,10760,10770,10760,9
20250109,125200,389901870,10760,10760,10760,10760,6
20250109,125100,389837310,10770,10760,10770,10760,5
20250109,125000,389783500,10770,10730,10770,10730,22
20250109,124900,389547300,10730,10730,10730,10730,1
20250109,124800,389536570,10760,10760,10760,10760,0
20250109,124700,389536570,10760,10750,10760,10750,16
20250109,124600,389364560,10720,10720,10720,10720,1
20250109,124500,389353840,10750,10750,10750,10750,19
20250109,124400,389149590,10750,10750,10750,10750,0
20250109,124300,389149590,10750,10750,10750,10750,0
20250109,124200,389149590,10750,10750,10750,10750,0
20250109,124100,389149590,10750,10750,10750,10750,0
20250109,124000,389149590,10750,10750,10750,10750,0
20250109,123900,389149590,10750,10720,10750,10720,7
20250109,123800,389074520,10720,10720,10720,10720,0
20250109,123700,389074520,10720,10720,10720,10720,4
20250109,123600,389031640,10710,10750,10760,10710,1276
20250109,123500,375319520,10750,10750,10750,10750,420
20250109,123400,370804520,10750,10750,10750,10750,0
20250109,123300,370804520,10750,10750,10750,10750,22
20250109,123200,370568020,10760,10760,10760,10760,0
20250109,123100,370568020,10760,10770,10770,10760,1044
20250109,123000,359328640,10780,10780,10780,10780,0
20250109,122900,359328640,10780,10780,10780,10780,1
20250109,122800,359317860,10780,10780,10780,10780,104
20250109,122700,358196740,10820,10790,10820,10790,33
20250109,122600,357840060,10810,10810,10810,10810,0
20250109,122500,357840060,10810,10810,10810,10810,0
20250109,122400,357840060,10810,10790,10830,10790,739
20250109,122300,349844640,10790,10790,10790,10790,1
20250109,122200,349833850,10760,10760,10760,10760,79
20250109,122100,348983810,10780,10770,10780,10770,35
20250109,122000,348606810,10760,10760,10760,10760,0
20250109,121900,348606810,10760,10760,10760,10760,172
20250109,121800,346756090,10770,10770,10770,10770,9
20250109,121700,346659160,10770,10770,10770,10770,441
20250109,121600,341909590,10790,10790,10790,10790,0
20250109,121500,341909590,10790,10790,10790,10790,0
20250109,121400,341909590,10790,10780,10790,10780,27
20250109,121300,341618520,10780,10770,10780,10770,342
20250109,121200,337935170,10770,10750,10770,10750,45
20250109,121100,337450560,10770,10770,10770,10770,0
20250109,121000,337450560,10770,10770,10770,10770,0
20250109,120900,337450560,10770,10770,10770,10770,0
20250109,120800,337450560,10770,10770,10770,10770,0
20250109,120700,337450560,10770,10770,10770,10770,0
20250109,120600,337450560,10770,10770,10770,10770,0
20250109,120500,337450560,10770,10770,10770,10770,0
20250109,120400,337450560,10770,10770,10770,10770,0
20250109,120300,337450560,10770,10770,10770,10770,0
20250109,120200,337450560,10770,10770,10770,10770,0
20250109,120100,337450560,10770,10770,10770,10770,0
20250109,120000,337450560,10770,10770,10770,10770,1
20250109,115900,337439790,10770,10770,10770,10770,0
20250109,115800,337439790,10770,10770,10770,10770,2
20250109,115700,337418250,10750,10750,10750,10750,0
20250109,115600,337418250,10750,10750,10750,10750,0
20250109,115500,337418250,10750,10770,10770,10750,46
20250109,115400,336923070,10770,10770,10770,10770,5
20250109,115300,336869220,10780,10780,10780,10770,9
20250109,115200,336772260,10770,10770,10770,10770,0
20250109,115100,336772260,10770,10770,10770,10770,597
20250109,115000,330342570,10780,10780,10780,10780,0
20250109,114900,330342570,10780,10770,10790,10770,108
20250109,114800,329179300,10770,10750,10780,10750,291
20250109,114700,326045290,10760,10750,10760,10750,11
20250109,114600,325926970,10760,10750,10760,10750,7
20250109,114500,325851710,10750,10750,10750,10750,4
20250109,114400,325808710,10760,10740,10760,10740,4
20250109,114300,325765710,10740,10740,10760,10740,8
20250109,114200,325679770,10760,10730,10760,10730,9
20250109,114100,325583130,10760,10710,10760,10700,81
20250109,114000,324716100,10720,10710,10720,10710,6
20250109,113900,324651830,10710,10710,10710,10710,0
20250109,113800,324651830,10710,10750,10760,10710,4
20250109,113700,324608900,10710,10710,10760,10710,65
20250109,113600,323911240,10700,10700,10700,10700,2
20250109,113500,323889840,10730,10730,10730,10730,0
20250109,113400,323889840,10730,10730,10730,10730,0
20250109,113300,323889840,10730,10700,10730,10700,109
20250109,113200,322723340,10740,10740,10740,10740,0
20250109,113100,322723340,10740,10740,10740,10740,0
20250109,113000,322723340,10740,10740,10740,10740,1
20250109,112900,322712600,10760,10730,10760,10730,62
20250109,112800,322047280,10730,10730,10730,10700,114
20250109,112700,320826850,10700,10700,10700,10700,222
20250109,112600,318451450,10730,10730,10730,10700,78
20250109,112500,317616220,10700,10700,10700,10700,9
20250109,112400,317519920,10730,10730,10730,10730,2
20250109,112300,317498460,10730,10730,10730,10730,22
20250109,112200,317262400,10730,10730,10730,10710,150
20250109,112100,315655700,10730,10730,10730,10730,0
20250109,112000,315655700,10730,10700,10730,10700,130
20250109,111900,314263200,10720,10730,10730,10700,34
20250109,111800,313899270,10710,10700,10730,10690,114
20250109,111700,312678130,10690,10680,10710,10680,58
20250109,111600,312057890,10710,10730,10730,10660,504
20250109,111500,306682720,10700,10730,10730,10690,8
20250109,111400,306597020,10710,10700,10730,10700,19
20250109,111300,306393590,10720,10710,10730,10700,134
20250109,111200,304956000,10730,10730,10730,10700,21
20250109,111100,304731020,10700,10690,10730,10690,45
20250109,111000,304248550,10730,10690,10730,10680,977
20250109,110900,293810170,10700,10720,10720,10700,1012
20250109,110800,282971690,10730,10720,10730,10720,158
20250109,110700,281277860,10720,10720,10720,10720,0
20250109,110600,281277860,10720,10730,10740,10720,574
20250109,110500,275123470,10740,10760,10770,10740,12
20250109,110400,274994450,10740,10740,10770,10740,37
20250109,110300,274596570,10770,10770,10770,10730,24
20250109,110200,274338500,10740,10740,10770,10740,32
20250109,110100,273994480,10770,10770,10770,10770,0
20250109,110000,273994480,10770,10740,10770,10740,25
20250109,105900,273725950,10770,10780,10790,10720,791
20250109,105800,265231970,10750,10780,10790,10750,34
20250109,105700,264865890,10750,10740,10790,10740,1328
20250109,105600,250594990,10730,10730,10730,10730,0
20250109,105500,250594990,10730,10730,10730,10730,6
20250109,105400,250530610,10740,10740,10740,10740,0
20250109,105300,250530610,10740,10740,10740,10740,97
20250109,105200,249488830,10740,10740,10740,10740,0
20250109,105100,249488830,10740,10740,10740,10740,1
20250109,105000,249478090,10740,10740,10740,10730,126
20250109,104900,248125600,10740,10740,10740,10740,1
20250109,104800,248114860,10740,10740,10740,10740,2
20250109,104700,248093380,10740,10740,10740,10730,3
20250109,104600,248061170,10740,10730,10740,10730,2
20250109,104500,248039700,10730,10730,10730,10730,14
20250109,104400,247889480,10740,10740,10740,10740,0
20250109,104300,247889480,10740,10740,10740,10740,0
20250109,104200,247889480,10740,10740,10740,10740,208
20250109,104100,245655560,10730,10720,10730,10720,2
20250109,104000,245634110,10740,10720,10740,10720,7
20250109,103900,245559010,10730,10720,10730,10720,10
20250109,103800,245451800,10700,10700,10700,10700,0
20250109,103700,245451800,10700,10700,10700,10700,109
20250109,103600,244285500,10700,10700,10710,10700,15
20250109,103500,244124990,10720,10720,10720,10720,278
20250109,103400,241144830,10700,10700,10700,10700,20
20250109,103300,240930830,10700,10700,10700,10700,0
20250109,103200,240930830,10700,10710,10710,10700,18
20250109,103100,240738090,10700,10700,10700,10700,1
20250109,103000,240727390,10720,10720,10720,10720,2
20250109,102900,240705950,10700,10710,10710,10700,531
20250109,102800,235020940,10720,10720,10720,10720,106
20250109,102700,233884620,10720,10720,10720,10720,5
20250109,102600,233831020,10720,10720,10720,10720,0
20250109,102500,233831020,10720,10720,10720,10720,0
20250109,102400,233831020,10720,10720,10720,10720,0
20250109,102300,233831020,10720,10720,10720,10720,1
20250109,102200,233820300,10730,10730,10730,10730,170
20250109,102100,231996200,10730,10730,10730,10730,0
20250109,102000,231996200,10730,10730,10730,10730,0
20250109,101900,231996200,10730,10730,10730,10730,30
20250109,101800,231674300,10720,10720,10720,10720,198
20250109,101700,229551740,10710,10710,10710,10710,0
20250109,101600,229551740,10710,10710,10710,10710,76
20250109,101500,228737780,10710,10710,10710,10710,0
20250109,101400,228737780,10710,10710,10710,10710,256
20250109,101300,225996020,10720,10710,10720,10710,172
20250109,101200,224153890,10700,10700,10700,10700,0
20250109,101100,224153890,10700,10700,10700,10700,0
20250109,101000,224153890,10700,10700,10700,10700,0
20250109,100900,224153890,10700,10700,10700,10700,5
20250109,100800,224100390,10710,10710,10710,10710,80
20250109,100700,223243590,10720,10710,10720,10710,14
20250109,100600,223093640,10710,10710,10710,10710,0
20250109,100500,223093640,10710,10710,10710,10710,1
20250109,100400,223082930,10710,10730,10730,10710,15
20250109,100300,222922150,10710,10730,10730,10710,17
20250109,100200,222739920,10710,10730,10730,10710,15
20250109,100100,222579150,10710,10720,10730,10700,27
20250109,100000,222289930,10700,10690,10720,10690,505
20250109,095900,216881480,10710,10690,10710,10690,52
20250109,095800,216325560,10710,10710,10710,10710,0
20250109,095700,216325560,10710,10710,10710,10710,0
20250109,095600,216325560,10710,10710,10710,10710,0
20250109,095500,216325560,10710,10690,10710,10690,215
20250109,095400,214025790,10680,10680,10680,10680,0
20250109,095300,214025790,10680,10680,10680,10680,100
20250109,095200,212957790,10700,10680,10700,10680,4
20250109,095100,212915020,10700,10680,10700,10680,47
20250109,095000,212413000,10670,10670,10670,10670,103
20250109,094900,211313990,10670,10670,10670,10670,42
20250109,094800,210865850,10650,10650,10670,10650,7
20250109,094700,210791250,10670,10640,10670,10640,12
20250109,094600,210663340,10660,10670,10670,10640,10
20250109,094500,210556820,10640,10620,10670,10620,12
20250109,094400,210429130,10620,10640,10660,10620,12
20250109,094300,210301430,10660,10640,10660,10640,6
20250109,094200,210237570,10670,10600,10670,10600,218
20250109,094100,207923220,10600,10600,10600,10600,200
20250109,094000,205803220,10620,10630,10630,10610,763
20250109,093900,197706880,10630,10630,10630,10610,1108
20250109,093800,185938610,10630,10630,10630,10630,0
20250109,093700,185938610,10630,10650,10660,10630,28
20250109,093600,185640920,10650,10630,10670,10630,48
20250109,093500,185130520,10630,10650,10680,10630,11
20250109,093400,185013520,10650,10650,10680,10650,80
20250109,093300,184161490,10650,10650,10650,10650,1
20250109,093200,184150840,10630,10630,10680,10630,227
20250109,093100,181737560,10630,10630,10630,10630,1
20250109,093000,181726930,10650,10650,10650,10650,0
20250109,092900,181726930,10650,10650,10650,10620,188
20250109,092800,179730310,10620,10630,10630,10620,110
20250109,092700,178561670,10650,10650,10680,10630,581
20250109,092600,172381880,10660,10650,10680,10620,92
20250109,092500,171403270,10680,10650,10680,10620,547
20250109,092400,165587070,10660,10630,10660,10630,573
20250109,092300,159494190,10640,10680,10680,10640,3338
20250109,092200,123909480,10680,10700,10710,10680,783
20250109,092100,115543430,10700,10700,10700,10700,99
20250109,092000,114484130,10700,10690,10700,10690,469
20250109,091900,109470510,10720,10700,10720,10700,175
20250109,091800,107597990,10700,10700,10700,10700,0
20250109,091700,107597990,10700,10680,10700,10680,134
20250109,091600,106166190,10680,10690,10730,10680,624
20250109,091500,99497420,10700,10730,10770,10700,641
20250109,091400,92634980,10730,10770,10770,10720,16
20250109,091300,92463130,10720,10740,10770,10710,519
20250109,091200,86899330,10740,10760,10770,10740,140
20250109,091100,85393290,10790,10770,10790,10770,400
20250109,091000,81079940,10780,10790,10790,10780,1164
20250109,090900,68520400,10790,10790,10790,10790,0
20250109,090800,68520400,10790,10790,10790,10790,1
20250109,090700,68509610,10780,10780,10780,10780,0
20250109,090600,68509610,10780,10770,10780,10770,398
20250109,090500,64221040,10770,10720,10770,10720,38
20250109,090400,63813630,10790,10710,10790,10710,139
20250109,090300,62324480,10670,10700,10710,10670,663
20250109,090200,55239500,10710,10700,10720,10700,476
20250109,090100,50142500,10700,10710,10710,10690,1727
20250109,090000,31659570,10720,10790,10790,10720,2511