stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,193400,6554071175,3525,3525,3525,3525,18181
20250103,193300,6554071175,3525,3525,3525,3525,0
20250103,193200,6554071175,3525,3525,3525,3525,0
20250103,193100,6554071175,3525,3525,3525,3525,0
20250103,193000,6554071175,3525,3525,3525,3525,0
20250103,192900,6554071175,3525,3525,3525,3525,0
20250103,192800,6554071175,3525,3525,3525,3525,0
20250103,192700,6554071175,3525,3525,3525,3525,0
20250103,192600,6554071175,3525,3525,3525,3525,0
20250103,192500,6554071175,3525,3525,3525,3525,0
20250103,192400,6554071175,3525,3525,3525,3525,0
20250103,192300,6554071175,3525,3525,3525,3525,0
20250103,192200,6554071175,3525,3525,3525,3525,0
20250103,192100,6554071175,3525,3525,3525,3525,0
20250103,192000,6554071175,3525,3525,3525,3525,0
20250103,191900,6554071175,3525,3525,3525,3525,0
20250103,191800,6554071175,3525,3525,3525,3525,0
20250103,191700,6554071175,3525,3525,3525,3525,0
20250103,191600,6554071175,3525,3525,3525,3525,0
20250103,191500,6554071175,3525,3525,3525,3525,0
20250103,191400,6554071175,3525,3525,3525,3525,0
20250103,191300,6554071175,3525,3525,3525,3525,0
20250103,191200,6554071175,3525,3525,3525,3525,0
20250103,191100,6554071175,3525,3525,3525,3525,0
20250103,191000,6554071175,3525,3525,3525,3525,0
20250103,190900,6554071175,3525,3525,3525,3525,0
20250103,190800,6554071175,3525,3525,3525,3525,0
20250103,190700,6554071175,3525,3525,3525,3525,0
20250103,190600,6554071175,3525,3525,3525,3525,0
20250103,190500,6554071175,3525,3525,3525,3525,0
20250103,190400,6554071175,3525,3525,3525,3525,18181
20250103,190300,6554071175,3525,3525,3525,3525,0
20250103,190200,6554071175,3525,3525,3525,3525,0
20250103,190100,6554071175,3525,3525,3525,3525,0
20250103,190000,6554071175,3525,3525,3525,3525,0
20250103,185900,6554071175,3525,3525,3525,3525,0
20250103,185800,6554071175,3525,3525,3525,3525,0
20250103,185700,6554071175,3525,3525,3525,3525,0
20250103,185600,6554071175,3525,3525,3525,3525,0
20250103,185500,6554071175,3525,3525,3525,3525,0
20250103,185400,6554071175,3525,3525,3525,3525,0
20250103,185300,6554071175,3525,3525,3525,3525,0
20250103,185200,6554071175,3525,3525,3525,3525,0
20250103,185100,6554071175,3525,3525,3525,3525,0
20250103,185000,6554071175,3525,3525,3525,3525,0
20250103,184900,6554071175,3525,3525,3525,3525,0
20250103,184800,6554071175,3525,3525,3525,3525,0
20250103,184700,6554071175,3525,3525,3525,3525,0
20250103,184600,6554071175,3525,3525,3525,3525,0
20250103,184500,6554071175,3525,3525,3525,3525,0
20250103,184400,6554071175,3525,3525,3525,3525,0
20250103,184300,6554071175,3525,3525,3525,3525,0
20250103,184200,6554071175,3525,3525,3525,3525,0
20250103,184100,6554071175,3525,3525,3525,3525,0
20250103,184000,6554071175,3525,3525,3525,3525,0
20250103,183900,6554071175,3525,3525,3525,3525,0
20250103,183800,6554071175,3525,3525,3525,3525,0
20250103,183700,6554071175,3525,3525,3525,3525,0
20250103,183600,6554071175,3525,3525,3525,3525,0
20250103,183500,6554071175,3525,3525,3525,3525,0
20250103,183400,6554071175,3525,3525,3525,3525,18181
20250103,183300,6554071175,3525,3525,3525,3525,0
20250103,183200,6554071175,3525,3525,3525,3525,0
20250103,183100,6554071175,3525,3525,3525,3525,0
20250103,183000,6554071175,3525,3525,3525,3525,0
20250103,182900,6554071175,3525,3525,3525,3525,0
20250103,182800,6554071175,3525,3525,3525,3525,0
20250103,182700,6554071175,3525,3525,3525,3525,0
20250103,182600,6554071175,3525,3525,3525,3525,0
20250103,182500,6554071175,3525,3525,3525,3525,0
20250103,182400,6554071175,3525,3525,3525,3525,0
20250103,182300,6554071175,3525,3525,3525,3525,0
20250103,182200,6554071175,3525,3525,3525,3525,0
20250103,182100,6554071175,3525,3525,3525,3525,0
20250103,182000,6554071175,3525,3525,3525,3525,0
20250103,181900,6554071175,3525,3525,3525,3525,0
20250103,181800,6554071175,3525,3525,3525,3525,0
20250103,181700,6554071175,3525,3525,3525,3525,0
20250103,181600,6554071175,3525,3525,3525,3525,0
20250103,181500,6554071175,3525,3525,3525,3525,0
20250103,181400,6554071175,3525,3525,3525,3525,0
20250103,181300,6554071175,3525,3525,3525,3525,0
20250103,181200,6554071175,3525,3525,3525,3525,0
20250103,181100,6554071175,3525,3525,3525,3525,0
20250103,181000,6554071175,3525,3525,3525,3525,0
20250103,180900,6554071175,3525,3525,3525,3525,0
20250103,180800,6554071175,3525,3525,3525,3525,0
20250103,180700,6554071175,3525,3525,3525,3525,0
20250103,180600,6554071175,3525,3525,3525,3525,0
20250103,180500,6554071175,3525,3525,3525,3525,0
20250103,180400,6554071175,3525,3525,3525,3525,18181
20250103,180300,6554071175,3525,3525,3525,3525,0
20250103,180200,6554071175,3525,3525,3525,3525,0
20250103,180100,6554071175,3525,3525,3525,3525,0
20250103,180000,6554071175,3525,3525,3525,3525,0
20250103,175900,6554071175,3525,3525,3525,3525,0
20250103,175800,6554071175,3525,3525,3525,3525,0
20250103,175700,6554071175,3525,3525,3525,3525,0
20250103,175600,6554071175,3525,3525,3525,3525,0
20250103,175500,6554071175,3525,3525,3525,3525,0
20250103,175400,6554071175,3525,3525,3525,3525,0
20250103,175300,6554071175,3525,3525,3525,3525,0
20250103,175200,6554071175,3525,3525,3525,3525,0
20250103,175100,6554071175,3525,3525,3525,3525,0
20250103,175000,6554071175,3525,3525,3525,3525,0
20250103,174900,6554071175,3525,3525,3525,3525,0
20250103,174800,6554071175,3525,3525,3525,3525,0
20250103,174700,6554071175,3525,3525,3525,3525,0
20250103,174600,6554071175,3525,3525,3525,3525,0
20250103,174500,6554071175,3525,3525,3525,3525,0
20250103,174400,6554071175,3525,3525,3525,3525,0
20250103,174300,6554071175,3525,3525,3525,3525,0
20250103,174200,6554071175,3525,3525,3525,3525,0
20250103,174100,6554071175,3525,3525,3525,3525,0
20250103,174000,6554071175,3525,3525,3525,3525,0
20250103,173900,6554071175,3525,3525,3525,3525,0
20250103,173800,6554071175,3525,3525,3525,3525,0
20250103,173700,6554071175,3525,3525,3525,3525,0
20250103,173600,6554071175,3525,3525,3525,3525,0
20250103,173500,6554071175,3525,3525,3525,3525,0
20250103,173400,6554071175,3525,3525,3525,3525,18181
20250103,173300,6554071175,3525,3525,3525,3525,0
20250103,173200,6554071175,3525,3525,3525,3525,0
20250103,173100,6554071175,3525,3525,3525,3525,0
20250103,173000,6554071175,3525,3525,3525,3525,0
20250103,172900,6554071175,3525,3525,3525,3525,0
20250103,172800,6554071175,3525,3525,3525,3525,0
20250103,172700,6554071175,3525,3525,3525,3525,0
20250103,172600,6554071175,3525,3525,3525,3525,0
20250103,172500,6554071175,3525,3525,3525,3525,0
20250103,172400,6554071175,3525,3525,3525,3525,0
20250103,172300,6554071175,3525,3525,3525,3525,0
20250103,172200,6554071175,3525,3525,3525,3525,0
20250103,172100,6554071175,3525,3525,3525,3525,0
20250103,172000,6554071175,3525,3525,3525,3525,0
20250103,171900,6554071175,3525,3525,3525,3525,0
20250103,171800,6554071175,3525,3525,3525,3525,0
20250103,171700,6554071175,3525,3525,3525,3525,0
20250103,171600,6554071175,3525,3525,3525,3525,0
20250103,171500,6554071175,3525,3525,3525,3525,0
20250103,171400,6554071175,3525,3525,3525,3525,0
20250103,171300,6554071175,3525,3525,3525,3525,0
20250103,171200,6554071175,3525,3525,3525,3525,0
20250103,171100,6554071175,3525,3525,3525,3525,0
20250103,171000,6554071175,3525,3525,3525,3525,0
20250103,170900,6554071175,3525,3525,3525,3525,0
20250103,170800,6554071175,3525,3525,3525,3525,0
20250103,170700,6554071175,3525,3525,3525,3525,0
20250103,170600,6554071175,3525,3525,3525,3525,0
20250103,170500,6554071175,3525,3525,3525,3525,0
20250103,170400,6554071175,3525,3525,3525,3525,18181
20250103,170300,6554071175,3525,3525,3525,3525,0
20250103,170200,6554071175,3525,3525,3525,3525,0
20250103,170100,6554071175,3525,3525,3525,3525,0
20250103,170000,6554071175,3525,3525,3525,3525,0
20250103,165900,6554071175,3525,3525,3525,3525,0
20250103,165800,6554071175,3525,3525,3525,3525,0
20250103,165700,6554071175,3525,3525,3525,3525,0
20250103,165600,6554071175,3525,3525,3525,3525,0
20250103,165500,6554071175,3525,3525,3525,3525,0
20250103,165400,6554071175,3525,3525,3525,3525,0
20250103,165300,6554071175,3525,3525,3525,3525,0
20250103,165200,6554071175,3525,3525,3525,3525,0
20250103,165100,6554071175,3525,3525,3525,3525,0
20250103,165000,6554071175,3525,3525,3525,3525,0
20250103,164900,6554071175,3525,3525,3525,3525,0
20250103,164800,6554071175,3525,3525,3525,3525,0
20250103,164700,6554071175,3525,3525,3525,3525,0
20250103,164600,6554071175,3525,3525,3525,3525,0
20250103,164500,6554071175,3525,3525,3525,3525,0
20250103,164400,6554071175,3525,3525,3525,3525,0
20250103,164300,6554071175,3525,3525,3525,3525,0
20250103,164200,6554071175,3525,3525,3525,3525,0
20250103,164100,6554071175,3525,3525,3525,3525,0
20250103,164000,6554071175,3525,3525,3525,3525,0
20250103,163900,6554071175,3525,3525,3525,3525,0
20250103,163800,6554071175,3525,3525,3525,3525,0
20250103,163700,6554071175,3525,3525,3525,3525,0
20250103,163600,6554071175,3525,3525,3525,3525,0
20250103,163500,6554071175,3525,3525,3525,3525,0
20250103,163400,6554071175,3525,3525,3525,3525,18181
20250103,163300,6554071175,3525,3525,3525,3525,0
20250103,163200,6554071175,3525,3525,3525,3525,0
20250103,163100,6554071175,3525,3525,3525,3525,0
20250103,163000,6554071175,3525,3525,3525,3525,0
20250103,162900,6554071175,3525,3525,3525,3525,0
20250103,162800,6554071175,3525,3525,3525,3525,0
20250103,162700,6554071175,3525,3525,3525,3525,0
20250103,162600,6554071175,3525,3525,3525,3525,0
20250103,162500,6554071175,3525,3525,3525,3525,0
20250103,162400,6554071175,3525,3525,3525,3525,0
20250103,162300,6554071175,3525,3525,3525,3525,0
20250103,162200,6554071175,3525,3525,3525,3525,0
20250103,162100,6554071175,3525,3525,3525,3525,0
20250103,162000,6554071175,3525,3525,3525,3525,0
20250103,161900,6554071175,3525,3525,3525,3525,0
20250103,161800,6554071175,3525,3525,3525,3525,0
20250103,161700,6554071175,3525,3525,3525,3525,0
20250103,161600,6554071175,3525,3525,3525,3525,0
20250103,161500,6554071175,3525,3525,3525,3525,0
20250103,161400,6554071175,3525,3525,3525,3525,0
20250103,161300,6554071175,3525,3525,3525,3525,0
20250103,161200,6554071175,3525,3525,3525,3525,0
20250103,161100,6554071175,3525,3525,3525,3525,0
20250103,161000,6554071175,3525,3525,3525,3525,0
20250103,160900,6554071175,3525,3525,3525,3525,0
20250103,160800,6554071175,3525,3525,3525,3525,0
20250103,160700,6554071175,3525,3525,3525,3525,0
20250103,160600,6554071175,3525,3525,3525,3525,0
20250103,160500,6554071175,3525,3525,3525,3525,0
20250103,160400,6554071175,3525,3525,3525,3525,18181
20250103,160300,6554071175,3525,3525,3525,3525,0
20250103,160200,6554071175,3525,3525,3525,3525,0
20250103,160100,6554071175,3525,3525,3525,3525,0
20250103,160000,6554071175,3525,3525,3525,3525,0
20250103,155900,6554071175,3525,3525,3525,3525,0
20250103,155800,6554071175,3525,3525,3525,3525,0
20250103,155700,6554071175,3525,3525,3525,3525,0
20250103,155600,6554071175,3525,3525,3525,3525,0
20250103,155500,6554071175,3525,3525,3525,3525,0
20250103,155400,6554071175,3525,3525,3525,3525,0
20250103,155300,6554071175,3525,3525,3525,3525,0
20250103,155200,6554071175,3525,3525,3525,3525,0
20250103,155100,6554071175,3525,3525,3525,3525,0
20250103,155000,6554071175,3525,3525,3525,3525,0
20250103,154900,6554071175,3525,3525,3525,3525,0
20250103,154800,6554071175,3525,3525,3525,3525,0
20250103,154700,6554071175,3525,3525,3525,3525,0
20250103,154600,6554071175,3525,3525,3525,3525,0
20250103,154500,6554071175,3525,3525,3525,3525,0
20250103,154400,6554071175,3525,3525,3525,3525,0
20250103,154300,6554071175,3525,3525,3525,3525,0
20250103,154200,6554071175,3525,3525,3525,3525,0
20250103,154100,6554071175,3525,3525,3525,3525,0
20250103,154000,6554071175,3525,3525,3525,3525,0
20250103,153900,6554071175,3525,3525,3525,3525,0
20250103,153800,6554071175,3525,3525,3525,3525,0
20250103,153700,6554071175,3525,3525,3525,3525,0
20250103,153600,6554071175,3525,3525,3525,3525,0
20250103,153500,6554071175,3525,3525,3525,3525,0
20250103,153400,6554071175,3525,3525,3525,3525,18181
20250103,153300,6554071175,3525,3525,3525,3525,0
20250103,153200,6554071175,3525,3525,3525,3525,0
20250103,153100,6554071175,3525,3525,3525,3525,0
20250103,153000,6554071175,3525,3525,3525,3525,18181
20250103,152900,6489983150,3515,3515,3515,3515,0
20250103,152800,6489983150,3515,3515,3515,3515,0
20250103,152700,6489983150,3515,3515,3515,3515,0
20250103,152600,6489983150,3515,3515,3515,3515,0
20250103,152500,6489983150,3515,3515,3515,3515,0
20250103,152400,6489983150,3515,3515,3515,3515,0
20250103,152300,6489983150,3515,3515,3515,3515,0
20250103,152200,6489983150,3515,3515,3515,3515,0
20250103,152100,6489983150,3515,3515,3515,3515,0
20250103,152000,6489983150,3515,3515,3515,3515,0
20250103,151900,6489983150,3515,3510,3520,3510,2953
20250103,151800,6479609150,3515,3515,3515,3510,1915
20250103,151700,6472879365,3515,3515,3515,3510,1018
20250103,151600,6469303435,3520,3525,3525,3520,169
20250103,151500,6468708275,3515,3510,3525,3510,4092
20250103,151400,6454321275,3510,3520,3520,3510,5419
20250103,151300,6435300340,3510,3510,3515,3505,4770
20250103,151200,6418559280,3510,3520,3520,3510,386
20250103,151100,6417201565,3520,3515,3520,3515,3654
20250103,151000,6404355270,3505,3505,3515,3505,677
20250103,150900,6401982345,3505,3520,3525,3505,6455
20250103,150800,6379280250,3525,3510,3525,3510,3818
20250103,150700,6365846390,3510,3505,3510,3500,393
20250103,150600,6364470855,3500,3500,3500,3500,12681
20250103,150500,6320087355,3500,3510,3510,3500,2671
20250103,150400,6310731380,3510,3510,3510,3505,1932
20250103,150300,6303952530,3515,3505,3520,3505,3970
20250103,150200,6290012070,3510,3520,3530,3505,2496
20250103,150100,6281238245,3520,3480,3530,3480,14755
20250103,150000,6229595775,3475,3480,3480,3475,378
20250103,145900,6228280570,3480,3480,3485,3480,932
20250103,145800,6225036105,3480,3480,3485,3470,2839
20250103,145700,6215149115,3480,3480,3480,3480,28
20250103,145600,6215051675,3480,3480,3485,3475,121
20250103,145500,6214630600,3480,3480,3480,3480,112
20250103,145400,6214240840,3480,3480,3485,3475,1793
20250103,145300,6208001045,3480,3470,3480,3470,670
20250103,145200,6205674145,3470,3470,3470,3470,750
20250103,145100,6203071645,3480,3460,3480,3460,105
20250103,145000,6202708305,3460,3480,3480,3460,383
20250103,144900,6201381825,3480,3455,3480,3455,501
20250103,144800,6199650845,3480,3460,3480,3455,1192
20250103,144700,6195510870,3460,3475,3475,3460,13
20250103,144600,6195465740,3475,3455,3475,3455,197
20250103,144500,6194785025,3455,3475,3475,3455,518
20250103,144400,6192993165,3475,3475,3475,3455,1502
20250103,144300,6187783715,3450,3470,3475,3450,6393
20250103,144200,6165699980,3475,3470,3475,3470,34
20250103,144100,6165581995,3470,3470,3475,3470,1430
20250103,144000,6160618625,3470,3475,3475,3470,1059
20250103,143900,6156943610,3475,3460,3475,3460,1823
20250103,143800,6150627940,3465,3465,3465,3465,48
20250103,143700,6150461620,3465,3465,3465,3465,0
20250103,143600,6150461620,3465,3465,3465,3450,123
20250103,143500,6150037145,3445,3455,3465,3445,5304
20250103,143400,6131737555,3455,3455,3455,3455,577
20250103,143300,6129744020,3455,3465,3465,3455,1480
20250103,143200,6124625705,3465,3465,3465,3465,42
20250103,143100,6124480175,3465,3465,3465,3465,1
20250103,143000,6124476710,3470,3470,3470,3470,563
20250103,142900,6122523100,3470,3475,3475,3470,33
20250103,142800,6122408450,3480,3470,3480,3470,680
20250103,142700,6120045435,3470,3470,3470,3470,2786
20250103,142600,6110378015,3455,3455,3455,3455,4047
20250103,142500,6096395630,3455,3470,3470,3455,27
20250103,142400,6096302090,3470,3465,3470,3465,1189
20250103,142300,6092178285,3455,3455,3455,3455,217
20250103,142200,6091428550,3445,3460,3460,3445,3560
20250103,142100,6079135420,3455,3455,3455,3450,838
20250103,142000,6076240220,3455,3460,3460,3455,3100
20250103,141900,6065529150,3455,3460,3460,3455,1349
20250103,141800,6060863355,3460,3460,3460,3460,750
20250103,141700,6058268355,3460,3465,3465,3460,897
20250103,141600,6055160620,3465,3465,3465,3460,5094
20250103,141500,6037527445,3465,3470,3475,3460,11882
20250103,141400,5996336380,3470,3475,3480,3470,2630
20250103,141300,5987200420,3480,3480,3480,3480,120
20250103,141200,5986782820,3480,3475,3480,3475,173
20250103,141100,5986181505,3475,3475,3475,3475,107
20250103,141000,5985809680,3475,3480,3480,3475,3962
20250103,140900,5972029175,3480,3475,3480,3475,1657
20250103,140800,5966268925,3470,3470,3470,3470,12
20250103,140700,5966227285,3470,3470,3480,3470,2233
20250103,140600,5958475375,3475,3485,3485,3475,998
20250103,140500,5955002185,3465,3465,3470,3465,214
20250103,140400,5954260575,3470,3480,3480,3465,16298
20250103,140300,5897637155,3480,3485,3485,3475,430
20250103,140200,5896139885,3475,3470,3480,3470,962
20250103,140100,5892797360,3470,3470,3470,3470,9
20250103,140000,5892766130,3480,3465,3480,3465,1130
20250103,135900,5888849680,3465,3470,3470,3465,1654
20250103,135800,5883111760,3480,3475,3480,3465,1052
20250103,135700,5879465060,3470,3475,3475,3470,676
20250103,135600,5877119315,3470,3470,3480,3470,1787
20250103,135500,5870918405,3470,3470,3480,3470,1225
20250103,135400,5866667645,3470,3490,3490,3470,2426
20250103,135300,5858224735,3490,3480,3490,3480,4395
20250103,135200,5842916825,3480,3460,3490,3460,4809
20250103,135100,5826207285,3455,3445,3455,3440,3872
20250103,135000,5812849900,3450,3450,3450,3445,243
20250103,134900,5812011650,3440,3445,3450,3435,3202
20250103,134800,5800994985,3445,3450,3450,3445,2057
20250103,134700,5793906180,3450,3455,3460,3440,4505
20250103,134600,5778335760,3455,3430,3455,3425,4179
20250103,134500,5763938765,3425,3430,3445,3420,15202
20250103,134400,5711762315,3435,3440,3445,3430,8127
20250103,134300,5683814450,3445,3425,3450,3415,12443
20250103,134200,5641051295,3425,3420,3435,3410,12912
20250103,134100,5596904415,3420,3435,3450,3420,12440
20250103,134000,5554163125,3430,3455,3455,3430,16273
20250103,133900,5498301210,3455,3410,3460,3410,14211
20250103,133800,5449569295,3405,3405,3440,3390,27214
20250103,133700,5356518575,3410,3480,3480,3375,66012
20250103,133600,5130131845,3485,3530,3535,3480,23754
20250103,133500,5046982240,3545,3570,3570,3515,23215
20250103,133400,4964803485,3570,3570,3575,3555,8347
20250103,133300,4935054115,3570,3570,3570,3565,57
20250103,133200,4934850675,3570,3570,3570,3570,120
20250103,133100,4934422275,3570,3565,3570,3560,1103
20250103,133000,4930494360,3570,3565,3570,3560,614
20250103,132900,4928308490,3560,3560,3565,3560,1044
20250103,132800,4924588925,3560,3555,3560,3555,2075
20250103,132700,4917203510,3555,3555,3555,3555,335
20250103,132600,4916012585,3555,3555,3555,3555,571
20250103,132500,4913982680,3560,3555,3560,3555,862
20250103,132400,4910918260,3550,3550,3560,3550,640
20250103,132300,4908644530,3550,3560,3560,3550,1178
20250103,132200,4904456110,3560,3555,3560,3550,3507
20250103,132100,4891980670,3555,3560,3560,3555,1410
20250103,132000,4886967570,3560,3560,3560,3560,1553
20250103,131900,4881438890,3555,3555,3555,3555,514
20250103,131800,4879611620,3555,3555,3560,3555,3047
20250103,131700,4868778030,3560,3560,3560,3560,1196
20250103,131600,4864520270,3565,3560,3565,3555,1200
20250103,131500,4860249250,3560,3560,3560,3560,858
20250103,131400,4857194770,3560,3560,3560,3560,3155
20250103,131300,4845962970,3560,3560,3565,3555,1826
20250103,131200,4839455450,3560,3570,3570,3550,9000
20250103,131100,4807475405,3560,3570,3585,3555,7668
20250103,131000,4780166100,3570,3585,3585,3570,5634
20250103,130900,4760029520,3580,3585,3590,3580,1915
20250103,130800,4753171905,3585,3585,3585,3580,106
20250103,130700,4752792030,3585,3590,3590,3585,2533
20250103,130600,4743709805,3590,3590,3590,3590,744
20250103,130500,4741038845,3590,3595,3595,3590,100
20250103,130400,4740679830,3595,3595,3595,3595,15
20250103,130300,4740625905,3595,3595,3595,3595,5
20250103,130200,4740607930,3600,3595,3600,3590,86
20250103,130100,4740298940,3595,3600,3600,3595,31
20250103,130000,4740187345,3600,3600,3610,3600,1815
20250103,125900,4733645575,3600,3595,3600,3595,225
20250103,125800,4732835675,3600,3595,3605,3585,1307
20250103,125700,4728129035,3595,3595,3600,3595,873
20250103,125600,4724987680,3590,3590,3590,3590,0
20250103,125500,4724987680,3590,3585,3590,3580,5834
20250103,125400,4704089480,3585,3590,3590,3585,390
20250103,125300,4702691280,3585,3585,3585,3585,1132
20250103,125200,4698633060,3585,3590,3590,3585,1295
20250103,125100,4693990480,3585,3590,3590,3585,1444
20250103,125000,4688813730,3595,3590,3600,3590,224
20250103,124900,4688009555,3585,3600,3600,3585,6857
20250103,124800,4663394170,3600,3605,3610,3600,1382
20250103,124700,4658406530,3605,3595,3610,3595,1232
20250103,124600,4653977465,3595,3600,3600,3590,4011
20250103,124500,4639558925,3610,3600,3610,3600,333
20250103,124400,4638360095,3600,3595,3600,3595,57
20250103,124300,4638154900,3595,3590,3595,3590,144
20250103,124200,4637637720,3595,3600,3600,3595,1448
20250103,124100,4632431840,3600,3595,3600,3595,4520
20250103,124000,4616182410,3600,3600,3600,3600,730
20250103,123900,4613554410,3600,3610,3615,3600,4482
20250103,123800,4597411840,3615,3605,3615,3605,246
20250103,123700,4596524550,3605,3605,3615,3605,255
20250103,123600,4595605225,3610,3610,3610,3610,8
20250103,123500,4595576345,3605,3605,3605,3605,1094
20250103,123400,4591632475,3610,3605,3610,3605,367
20250103,123300,4590309390,3610,3605,3610,3605,363
20250103,123200,4588998980,3605,3605,3605,3605,0
20250103,123100,4588998980,3605,3605,3605,3605,0
20250103,123000,4588998980,3605,3610,3610,3605,18
20250103,122900,4588934005,3605,3600,3610,3600,143
20250103,122800,4588419035,3600,3600,3600,3595,1580
20250103,122700,4582731445,3600,3605,3610,3600,3328
20250103,122600,4570748990,3605,3605,3610,3605,278
20250103,122500,4569746755,3605,3605,3605,3605,91
20250103,122400,4569418700,3605,3605,3605,3605,76
20250103,122300,4569144720,3600,3605,3605,3600,655
20250103,122200,4566785735,3600,3605,3605,3600,145
20250103,122100,4566263170,3605,3605,3605,3605,482
20250103,122000,4564525560,3605,3610,3610,3605,1399
20250103,121900,4559475175,3615,3615,3615,3615,26
20250103,121800,4559381185,3605,3605,3605,3605,5700
20250103,121700,4538832685,3610,3605,3610,3600,4666
20250103,121600,4522009625,3605,3605,3605,3605,2700
20250103,121500,4512276125,3610,3610,3610,3610,357
20250103,121400,4510987355,3610,3615,3615,3610,3
20250103,121300,4510976515,3615,3615,3615,3615,203
20250103,121200,4510242670,3605,3605,3605,3605,443
20250103,121100,4508645655,3600,3605,3615,3600,1202
20250103,121000,4504312545,3605,3615,3615,3605,1648
20250103,120900,4498370075,3610,3610,3610,3610,20
20250103,120800,4498297875,3610,3610,3610,3610,264
20250103,120700,4497344835,3610,3605,3610,3605,423
20250103,120600,4495817830,3605,3605,3605,3605,948
20250103,120500,4492400290,3605,3610,3610,3605,3751
20250103,120400,4478877875,3610,3610,3610,3610,1341
20250103,120300,4474036865,3610,3610,3615,3610,419
20250103,120200,4472523495,3610,3610,3610,3610,200
20250103,120100,4471801495,3615,3615,3615,3610,3336
20250103,120000,4459758135,3610,3620,3620,3610,89
20250103,115900,4459436445,3610,3610,3610,3610,810
20250103,115800,4456512345,3610,3615,3615,3610,1744
20250103,115700,4450216500,3610,3615,3615,3610,1143
20250103,115600,4446086330,3615,3620,3620,3615,896
20250103,115500,4442842830,3620,3610,3620,3610,61
20250103,115400,4442622020,3615,3620,3620,3615,485
20250103,115300,4440868660,3620,3620,3620,3620,193
20250103,115200,4440170000,3620,3620,3620,3610,40
20250103,115100,4440025250,3610,3625,3625,3605,2050
20250103,115000,4432615360,3620,3625,3625,3620,3565
20250103,114900,4419693620,3625,3635,3635,3625,270
20250103,114800,4418713610,3630,3630,3630,3625,2683
20250103,114700,4408975320,3630,3630,3630,3625,9414
20250103,114600,4374847820,3630,3625,3630,3625,2994
20250103,114500,4363993995,3630,3615,3630,3615,579
20250103,114400,4361900865,3620,3630,3630,3620,395
20250103,114300,4360467525,3630,3620,3635,3620,9380
20250103,114200,4326450640,3620,3620,3620,3620,2
20250103,114100,4326443400,3620,3610,3620,3610,811
20250103,114000,4323515300,3610,3615,3615,3610,449
20250103,113900,4321893925,3615,3615,3615,3615,956
20250103,113800,4318437985,3615,3615,3615,3615,30
20250103,113700,4318329535,3610,3615,3620,3610,1471
20250103,113600,4313013090,3615,3610,3615,3610,544
20250103,113500,4311049175,3615,3615,3615,3615,794
20250103,113400,4308178865,3620,3615,3620,3615,820
20250103,113300,4305214525,3620,3615,3620,3615,505
20250103,113200,4303387220,3625,3625,3625,3625,1
20250103,113100,4303383595,3625,3620,3625,3610,7348
20250103,113000,4276827845,3620,3615,3620,3615,94
20250103,112900,4276487815,3615,3610,3620,3610,738
20250103,112800,4273819980,3610,3615,3615,3610,9855
20250103,112700,4238232860,3620,3630,3630,3620,2764
20250103,112600,4228219380,3625,3620,3625,3615,6192
20250103,112500,4205798580,3620,3610,3620,3610,1440
20250103,112400,4200594365,3620,3615,3620,3615,12
20250103,112300,4200550980,3615,3615,3615,3615,1001
20250103,112200,4196932365,3615,3605,3615,3605,4421
20250103,112100,4180970160,3600,3600,3600,3600,71
20250103,112000,4180714560,3595,3605,3605,3595,6624
20250103,111900,4156873540,3605,3600,3605,3600,1004
20250103,111800,4153254260,3600,3605,3605,3600,134
20250103,111700,4152771805,3605,3605,3605,3605,982
20250103,111600,4149231695,3605,3605,3605,3605,205
20250103,111500,4148492670,3610,3610,3610,3610,129
20250103,111400,4148026980,3610,3600,3610,3595,1649
20250103,111300,4142092855,3595,3595,3595,3595,230
20250103,111200,4141266005,3595,3600,3605,3595,2108
20250103,111100,4133680195,3600,3605,3605,3600,2886
20250103,111000,4123285310,3605,3605,3610,3605,981
20250103,110900,4119747410,3600,3605,3605,3600,3493
20250103,110800,4107160145,3605,3615,3620,3605,7541
20250103,110700,4079932080,3620,3615,3625,3615,1101
20250103,110600,4075947955,3615,3620,3620,3615,1475
20250103,110500,4070611955,3620,3620,3620,3620,608
20250103,110400,4068410995,3620,3620,3620,3615,1757
20250103,110300,4062052170,3620,3620,3620,3615,3380
20250103,110200,4049816575,3625,3625,3625,3615,4962
20250103,110100,4031862960,3625,3630,3630,3625,2128
20250103,110000,4024145930,3630,3635,3635,3625,2635
20250103,105900,4014578450,3625,3625,3640,3625,11813
20250103,105800,3971646680,3630,3610,3635,3610,11130
20250103,105700,3931340460,3610,3600,3615,3600,7484
20250103,105600,3904336615,3600,3610,3610,3600,4753
20250103,105500,3887190435,3605,3610,3610,3605,1717
20250103,105400,3881000290,3610,3600,3615,3595,4452
20250103,105300,3864961170,3600,3605,3610,3600,1844
20250103,105200,3858314260,3600,3580,3600,3570,7363
20250103,105100,3831899045,3585,3580,3585,3580,1741
20250103,105000,3825660150,3575,3580,3580,3575,375
20250103,104900,3824318210,3575,3580,3580,3575,1040
20250103,104800,3820600205,3575,3590,3590,3575,454
20250103,104700,3818973660,3585,3585,3590,3585,1110
20250103,104600,3814994290,3580,3580,3580,3575,616
20250103,104500,3812789210,3580,3580,3580,3570,1687
20250103,104400,3806760260,3570,3580,3580,3570,674
20250103,104300,3804353435,3570,3570,3580,3570,851
20250103,104200,3801315325,3570,3585,3585,3570,2818
20250103,104100,3791246225,3585,3585,3585,3580,530
20250103,104000,3789348675,3580,3580,3580,3575,300
20250103,103900,3788275175,3575,3585,3585,3575,1386
20250103,103800,3783308220,3590,3580,3590,3580,4475
20250103,103700,3767272200,3575,3570,3580,3570,15
20250103,103600,3767218545,3565,3565,3570,3565,3554
20250103,103500,3754540480,3565,3555,3570,3555,3185
20250103,103400,3743190430,3555,3565,3565,3555,10295
20250103,103300,3706569680,3560,3570,3570,3560,4283
20250103,103200,3691302075,3570,3575,3580,3570,920
20250103,103100,3688017150,3575,3565,3580,3560,3245
20250103,103000,3676451340,3565,3570,3570,3560,9322
20250103,102900,3643210115,3575,3580,3585,3575,4324
20250103,102800,3627734900,3585,3595,3605,3580,10149
20250103,102700,3591307545,3595,3610,3615,3595,4381
20250103,102600,3575530005,3615,3610,3615,3610,2855
20250103,102500,3565214725,3615,3605,3615,3605,2670
20250103,102400,3555576130,3605,3600,3610,3600,1094
20250103,102300,3551632195,3615,3600,3615,3590,2181
20250103,102200,3543758780,3600,3605,3610,3600,6171
20250103,102100,3521533015,3615,3615,3620,3600,1712
20250103,102000,3515343120,3600,3595,3605,3585,11967
20250103,101900,3472285685,3585,3600,3600,3585,5825
20250103,101800,3451356460,3605,3600,3605,3600,2485
20250103,101700,3442407960,3600,3620,3620,3600,8968
20250103,101600,3410043905,3620,3615,3620,3605,3210
20250103,101500,3398442860,3610,3620,3620,3610,4307
20250103,101400,3382867305,3625,3610,3635,3610,10145
20250103,101300,3346108710,3610,3620,3625,3610,2635
20250103,101200,3336591005,3625,3595,3630,3585,15429
20250103,101100,3280982265,3595,3595,3595,3585,4251
20250103,101000,3265710195,3595,3605,3605,3595,3507
20250103,100900,3253084295,3605,3600,3605,3595,914
20250103,100800,3249793410,3600,3610,3610,3600,2156
20250103,100700,3242028050,3615,3610,3615,3605,4091
20250103,100600,3227272075,3620,3620,3625,3610,2801
20250103,100500,3217148275,3620,3615,3620,3610,6714
20250103,100400,3192902705,3615,3615,3615,3610,1518
20250103,100300,3187415400,3615,3630,3630,3615,3516
20250103,100200,3174683860,3630,3615,3635,3615,3401
20250103,100100,3162366900,3615,3610,3615,3600,2156
20250103,100000,3154597750,3605,3610,3610,3605,7134
20250103,095900,3128872520,3610,3620,3620,3610,278
20250103,095800,3127866190,3620,3615,3620,3615,1017
20250103,095700,3124186325,3620,3580,3645,3575,13965
20250103,095600,3073801555,3585,3600,3600,3580,8157
20250103,095500,3044538485,3600,3610,3615,3600,7096
20250103,095400,3018977165,3610,3605,3610,3605,1296
20250103,095300,3014304895,3610,3620,3620,3605,4910
20250103,095200,2996576155,3620,3615,3620,3615,607
20250103,095100,2994381365,3615,3630,3630,3615,5352
20250103,095000,2974992715,3630,3610,3630,3605,5660
20250103,094900,2954484970,3615,3600,3615,3600,2713
20250103,094800,2944689170,3615,3610,3615,3600,1033
20250103,094700,2940968090,3600,3600,3610,3600,5072
20250103,094600,2922693765,3600,3620,3630,3600,23666
20250103,094500,2837262625,3630,3620,3630,3615,8129
20250103,094400,2807829220,3620,3610,3625,3610,6292
20250103,094300,2785084200,3615,3605,3620,3600,6803
20250103,094200,2760545810,3605,3620,3625,3600,17648
20250103,094100,2696897285,3615,3625,3630,3615,6066
20250103,094000,2674897055,3625,3665,3665,3615,39481
20250103,093900,2531506805,3660,3660,3670,3660,10749
20250103,093800,2492125870,3660,3670,3680,3655,12296
20250103,093700,2447118885,3665,3680,3685,3650,15631
20250103,093600,2389791860,3685,3690,3690,3665,19653
20250103,093500,2317459880,3680,3680,3690,3640,36405
20250103,093400,2183933995,3685,3675,3730,3665,88738
20250103,093300,1856498375,3675,3615,3690,3610,63553
20250103,093200,1624504265,3615,3595,3615,3595,8059
20250103,093100,1595488700,3595,3580,3595,3570,6474
20250103,093000,1572304815,3580,3585,3590,3575,5156
20250103,092900,1553829795,3585,3595,3600,3585,3347
20250103,092800,1541812015,3590,3590,3595,3585,4994
20250103,092700,1523879670,3590,3580,3600,3580,6085
20250103,092600,1502018685,3580,3580,3580,3575,1057
20250103,092500,1498235095,3565,3570,3580,3560,2462
20250103,092400,1489443675,3565,3570,3575,3560,730
20250103,092300,1486841945,3560,3585,3585,3555,5933
20250103,092200,1465703430,3570,3590,3590,3555,9913
20250103,092100,1430282745,3595,3595,3600,3570,5268
20250103,092000,1411403240,3600,3620,3625,3580,5134
20250103,091900,1392955220,3625,3595,3625,3580,5032
20250103,091800,1374836945,3595,3575,3595,3560,12304
20250103,091700,1330842910,3580,3590,3595,3580,3436
20250103,091600,1318517770,3590,3585,3590,3575,4238
20250103,091500,1303346870,3585,3595,3595,3575,9346
20250103,091400,1269820635,3595,3610,3620,3595,11338
20250103,091300,1228943085,3600,3615,3625,3600,20655
20250103,091200,1154324890,3620,3635,3645,3610,30269
20250103,091100,1044633025,3635,3585,3645,3565,48095
20250103,091000,870864265,3590,3500,3590,3495,15184
20250103,090900,816839165,3500,3475,3500,3470,7872
20250103,090800,789352570,3475,3485,3495,3465,7527
20250103,090700,763227500,3485,3490,3495,3455,23281
20250103,090600,682382985,3510,3520,3525,3485,12824
20250103,090500,637526805,3530,3525,3545,3510,5138
20250103,090400,619410005,3540,3540,3545,3480,30820
20250103,090300,511021870,3550,3560,3560,3530,17812
20250103,090200,447815865,3560,3520,3560,3510,13309
20250103,090100,400796200,3520,3570,3605,3520,42484
20250103,090000,249603165,3550,3600,3605,3550,69524