stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,193400,2148772440,3375,3375,3375,3375,19771
20250106,193300,2148772440,3375,3375,3375,3375,0
20250106,193200,2148772440,3375,3375,3375,3375,0
20250106,193100,2148772440,3375,3375,3375,3375,0
20250106,193000,2148772440,3375,3375,3375,3375,0
20250106,192900,2148772440,3375,3375,3375,3375,0
20250106,192800,2148772440,3375,3375,3375,3375,0
20250106,192700,2148772440,3375,3375,3375,3375,0
20250106,192600,2148772440,3375,3375,3375,3375,0
20250106,192500,2148772440,3375,3375,3375,3375,0
20250106,192400,2148772440,3375,3375,3375,3375,0
20250106,192300,2148772440,3375,3375,3375,3375,0
20250106,192200,2148772440,3375,3375,3375,3375,0
20250106,192100,2148772440,3375,3375,3375,3375,0
20250106,192000,2148772440,3375,3375,3375,3375,0
20250106,191900,2148772440,3375,3375,3375,3375,0
20250106,191800,2148772440,3375,3375,3375,3375,0
20250106,191700,2148772440,3375,3375,3375,3375,0
20250106,191600,2148772440,3375,3375,3375,3375,0
20250106,191500,2148772440,3375,3375,3375,3375,0
20250106,191400,2148772440,3375,3375,3375,3375,0
20250106,191300,2148772440,3375,3375,3375,3375,0
20250106,191200,2148772440,3375,3375,3375,3375,0
20250106,191100,2148772440,3375,3375,3375,3375,0
20250106,191000,2148772440,3375,3375,3375,3375,0
20250106,190900,2148772440,3375,3375,3375,3375,0
20250106,190800,2148772440,3375,3375,3375,3375,0
20250106,190700,2148772440,3375,3375,3375,3375,0
20250106,190600,2148772440,3375,3375,3375,3375,0
20250106,190500,2148772440,3375,3375,3375,3375,0
20250106,190400,2148772440,3375,3375,3375,3375,19771
20250106,190300,2148772440,3375,3375,3375,3375,0
20250106,190200,2148772440,3375,3375,3375,3375,0
20250106,190100,2148772440,3375,3375,3375,3375,0
20250106,190000,2148772440,3375,3375,3375,3375,0
20250106,185900,2148772440,3375,3375,3375,3375,0
20250106,185800,2148772440,3375,3375,3375,3375,0
20250106,185700,2148772440,3375,3375,3375,3375,0
20250106,185600,2148772440,3375,3375,3375,3375,0
20250106,185500,2148772440,3375,3375,3375,3375,0
20250106,185400,2148772440,3375,3375,3375,3375,0
20250106,185300,2148772440,3375,3375,3375,3375,0
20250106,185200,2148772440,3375,3375,3375,3375,0
20250106,185100,2148772440,3375,3375,3375,3375,0
20250106,185000,2148772440,3375,3375,3375,3375,0
20250106,184900,2148772440,3375,3375,3375,3375,0
20250106,184800,2148772440,3375,3375,3375,3375,0
20250106,184700,2148772440,3375,3375,3375,3375,0
20250106,184600,2148772440,3375,3375,3375,3375,0
20250106,184500,2148772440,3375,3375,3375,3375,0
20250106,184400,2148772440,3375,3375,3375,3375,0
20250106,184300,2148772440,3375,3375,3375,3375,0
20250106,184200,2148772440,3375,3375,3375,3375,0
20250106,184100,2148772440,3375,3375,3375,3375,0
20250106,184000,2148772440,3375,3375,3375,3375,0
20250106,183900,2148772440,3375,3375,3375,3375,0
20250106,183800,2148772440,3375,3375,3375,3375,0
20250106,183700,2148772440,3375,3375,3375,3375,0
20250106,183600,2148772440,3375,3375,3375,3375,0
20250106,183500,2148772440,3375,3375,3375,3375,0
20250106,183400,2148772440,3375,3375,3375,3375,19771
20250106,183300,2148772440,3375,3375,3375,3375,0
20250106,183200,2148772440,3375,3375,3375,3375,0
20250106,183100,2148772440,3375,3375,3375,3375,0
20250106,183000,2148772440,3375,3375,3375,3375,0
20250106,182900,2148772440,3375,3375,3375,3375,0
20250106,182800,2148772440,3375,3375,3375,3375,0
20250106,182700,2148772440,3375,3375,3375,3375,0
20250106,182600,2148772440,3375,3375,3375,3375,0
20250106,182500,2148772440,3375,3375,3375,3375,0
20250106,182400,2148772440,3375,3375,3375,3375,0
20250106,182300,2148772440,3375,3375,3375,3375,0
20250106,182200,2148772440,3375,3375,3375,3375,0
20250106,182100,2148772440,3375,3375,3375,3375,0
20250106,182000,2148772440,3375,3375,3375,3375,0
20250106,181900,2148772440,3375,3375,3375,3375,0
20250106,181800,2148772440,3375,3375,3375,3375,0
20250106,181700,2148772440,3375,3375,3375,3375,0
20250106,181600,2148772440,3375,3375,3375,3375,0
20250106,181500,2148772440,3375,3375,3375,3375,0
20250106,181400,2148772440,3375,3375,3375,3375,0
20250106,181300,2148772440,3375,3375,3375,3375,0
20250106,181200,2148772440,3375,3375,3375,3375,0
20250106,181100,2148772440,3375,3375,3375,3375,0
20250106,181000,2148772440,3375,3375,3375,3375,0
20250106,180900,2148772440,3375,3375,3375,3375,0
20250106,180800,2148772440,3375,3375,3375,3375,0
20250106,180700,2148772440,3375,3375,3375,3375,0
20250106,180600,2148772440,3375,3375,3375,3375,0
20250106,180500,2148772440,3375,3375,3375,3375,0
20250106,180400,2148772440,3375,3375,3375,3375,19771
20250106,180300,2148772440,3375,3375,3375,3375,0
20250106,180200,2148772440,3375,3375,3375,3375,0
20250106,180100,2148772440,3375,3375,3375,3375,0
20250106,180000,2148772440,3375,3375,3375,3375,0
20250106,175900,2148772440,3375,3375,3375,3375,0
20250106,175800,2148772440,3375,3375,3375,3375,0
20250106,175700,2148772440,3375,3375,3375,3375,0
20250106,175600,2148772440,3375,3375,3375,3375,0
20250106,175500,2148772440,3375,3375,3375,3375,0
20250106,175400,2148772440,3375,3375,3375,3375,0
20250106,175300,2148772440,3375,3375,3375,3375,0
20250106,175200,2148772440,3375,3375,3375,3375,0
20250106,175100,2148772440,3375,3375,3375,3375,0
20250106,175000,2148772440,3375,3375,3375,3375,0
20250106,174900,2148772440,3375,3375,3375,3375,0
20250106,174800,2148772440,3375,3375,3375,3375,0
20250106,174700,2148772440,3375,3375,3375,3375,0
20250106,174600,2148772440,3375,3375,3375,3375,0
20250106,174500,2148772440,3375,3375,3375,3375,0
20250106,174400,2148772440,3375,3375,3375,3375,0
20250106,174300,2148772440,3375,3375,3375,3375,0
20250106,174200,2148772440,3375,3375,3375,3375,0
20250106,174100,2148772440,3375,3375,3375,3375,0
20250106,174000,2148772440,3375,3375,3375,3375,0
20250106,173900,2148772440,3375,3375,3375,3375,0
20250106,173800,2148772440,3375,3375,3375,3375,0
20250106,173700,2148772440,3375,3375,3375,3375,0
20250106,173600,2148772440,3375,3375,3375,3375,0
20250106,173500,2148772440,3375,3375,3375,3375,0
20250106,173400,2148772440,3375,3375,3375,3375,19771
20250106,173300,2148772440,3375,3375,3375,3375,0
20250106,173200,2148772440,3375,3375,3375,3375,0
20250106,173100,2148772440,3375,3375,3375,3375,0
20250106,173000,2148772440,3375,3375,3375,3375,0
20250106,172900,2148772440,3375,3375,3375,3375,0
20250106,172800,2148772440,3375,3375,3375,3375,0
20250106,172700,2148772440,3375,3375,3375,3375,0
20250106,172600,2148772440,3375,3375,3375,3375,0
20250106,172500,2148772440,3375,3375,3375,3375,0
20250106,172400,2148772440,3375,3375,3375,3375,0
20250106,172300,2148772440,3375,3375,3375,3375,0
20250106,172200,2148772440,3375,3375,3375,3375,0
20250106,172100,2148772440,3375,3375,3375,3375,0
20250106,172000,2148772440,3375,3375,3375,3375,0
20250106,171900,2148772440,3375,3375,3375,3375,0
20250106,171800,2148772440,3375,3375,3375,3375,0
20250106,171700,2148772440,3375,3375,3375,3375,0
20250106,171600,2148772440,3375,3375,3375,3375,0
20250106,171500,2148772440,3375,3375,3375,3375,0
20250106,171400,2148772440,3375,3375,3375,3375,0
20250106,171300,2148772440,3375,3375,3375,3375,0
20250106,171200,2148772440,3375,3375,3375,3375,0
20250106,171100,2148772440,3375,3375,3375,3375,0
20250106,171000,2148772440,3375,3375,3375,3375,0
20250106,170900,2148772440,3375,3375,3375,3375,0
20250106,170800,2148772440,3375,3375,3375,3375,0
20250106,170700,2148772440,3375,3375,3375,3375,0
20250106,170600,2148772440,3375,3375,3375,3375,0
20250106,170500,2148772440,3375,3375,3375,3375,0
20250106,170400,2148772440,3375,3375,3375,3375,19771
20250106,170300,2148772440,3375,3375,3375,3375,0
20250106,170200,2148772440,3375,3375,3375,3375,0
20250106,170100,2148772440,3375,3375,3375,3375,0
20250106,170000,2148772440,3375,3375,3375,3375,0
20250106,165900,2148772440,3375,3375,3375,3375,0
20250106,165800,2148772440,3375,3375,3375,3375,0
20250106,165700,2148772440,3375,3375,3375,3375,0
20250106,165600,2148772440,3375,3375,3375,3375,0
20250106,165500,2148772440,3375,3375,3375,3375,0
20250106,165400,2148772440,3375,3375,3375,3375,0
20250106,165300,2148772440,3375,3375,3375,3375,0
20250106,165200,2148772440,3375,3375,3375,3375,0
20250106,165100,2148772440,3375,3375,3375,3375,0
20250106,165000,2148772440,3375,3375,3375,3375,0
20250106,164900,2148772440,3375,3375,3375,3375,0
20250106,164800,2148772440,3375,3375,3375,3375,0
20250106,164700,2148772440,3375,3375,3375,3375,0
20250106,164600,2148772440,3375,3375,3375,3375,0
20250106,164500,2148772440,3375,3375,3375,3375,0
20250106,164400,2148772440,3375,3375,3375,3375,0
20250106,164300,2148772440,3375,3375,3375,3375,0
20250106,164200,2148772440,3375,3375,3375,3375,0
20250106,164100,2148772440,3375,3375,3375,3375,0
20250106,164000,2148772440,3375,3375,3375,3375,0
20250106,163900,2148772440,3375,3375,3375,3375,0
20250106,163800,2148772440,3375,3375,3375,3375,0
20250106,163700,2148772440,3375,3375,3375,3375,0
20250106,163600,2148772440,3375,3375,3375,3375,0
20250106,163500,2148772440,3375,3375,3375,3375,0
20250106,163400,2148772440,3375,3375,3375,3375,19771
20250106,163300,2148772440,3375,3375,3375,3375,0
20250106,163200,2148772440,3375,3375,3375,3375,0
20250106,163100,2148772440,3375,3375,3375,3375,0
20250106,163000,2148772440,3375,3375,3375,3375,0
20250106,162900,2148772440,3375,3375,3375,3375,0
20250106,162800,2148772440,3375,3375,3375,3375,0
20250106,162700,2148772440,3375,3375,3375,3375,0
20250106,162600,2148772440,3375,3375,3375,3375,0
20250106,162500,2148772440,3375,3375,3375,3375,0
20250106,162400,2148772440,3375,3375,3375,3375,0
20250106,162300,2148772440,3375,3375,3375,3375,0
20250106,162200,2148772440,3375,3375,3375,3375,0
20250106,162100,2148772440,3375,3375,3375,3375,0
20250106,162000,2148772440,3375,3375,3375,3375,0
20250106,161900,2148772440,3375,3375,3375,3375,0
20250106,161800,2148772440,3375,3375,3375,3375,0
20250106,161700,2148772440,3375,3375,3375,3375,0
20250106,161600,2148772440,3375,3375,3375,3375,0
20250106,161500,2148772440,3375,3375,3375,3375,0
20250106,161400,2148772440,3375,3375,3375,3375,0
20250106,161300,2148772440,3375,3375,3375,3375,0
20250106,161200,2148772440,3375,3375,3375,3375,0
20250106,161100,2148772440,3375,3375,3375,3375,0
20250106,161000,2148772440,3375,3375,3375,3375,0
20250106,160900,2148772440,3375,3375,3375,3375,0
20250106,160800,2148772440,3375,3375,3375,3375,0
20250106,160700,2148772440,3375,3375,3375,3375,0
20250106,160600,2148772440,3375,3375,3375,3375,0
20250106,160500,2148772440,3375,3375,3375,3375,0
20250106,160400,2148772440,3375,3375,3375,3375,19771
20250106,160300,2148772440,3375,3375,3375,3375,0
20250106,160200,2148772440,3375,3375,3375,3375,0
20250106,160100,2148772440,3375,3375,3375,3375,0
20250106,160000,2148772440,3375,3375,3375,3375,0
20250106,155900,2148772440,3375,3375,3375,3375,0
20250106,155800,2148772440,3375,3375,3375,3375,0
20250106,155700,2148772440,3375,3375,3375,3375,0
20250106,155600,2148772440,3375,3375,3375,3375,0
20250106,155500,2148772440,3375,3375,3375,3375,0
20250106,155400,2148772440,3375,3375,3375,3375,0
20250106,155300,2148772440,3375,3375,3375,3375,0
20250106,155200,2148772440,3375,3375,3375,3375,0
20250106,155100,2148772440,3375,3375,3375,3375,0
20250106,155000,2148772440,3375,3375,3375,3375,0
20250106,154900,2148772440,3375,3375,3375,3375,0
20250106,154800,2148772440,3375,3375,3375,3375,0
20250106,154700,2148772440,3375,3375,3375,3375,0
20250106,154600,2148772440,3375,3375,3375,3375,0
20250106,154500,2148772440,3375,3375,3375,3375,0
20250106,154400,2148772440,3375,3375,3375,3375,0
20250106,154300,2148772440,3375,3375,3375,3375,0
20250106,154200,2148772440,3375,3375,3375,3375,0
20250106,154100,2148772440,3375,3375,3375,3375,0
20250106,154000,2148772440,3375,3375,3375,3375,0
20250106,153900,2148772440,3375,3375,3375,3375,0
20250106,153800,2148772440,3375,3375,3375,3375,0
20250106,153700,2148772440,3375,3375,3375,3375,0
20250106,153600,2148772440,3375,3375,3375,3375,0
20250106,153500,2148772440,3375,3375,3375,3375,0
20250106,153400,2148772440,3375,3375,3375,3375,19771
20250106,153300,2148772440,3375,3375,3375,3375,0
20250106,153200,2148772440,3375,3375,3375,3375,0
20250106,153100,2148772440,3375,3375,3375,3375,0
20250106,153000,2148772440,3375,3375,3375,3375,19771
20250106,152900,2082045315,3405,3405,3405,3405,0
20250106,152800,2082045315,3405,3405,3405,3405,0
20250106,152700,2082045315,3405,3405,3405,3405,0
20250106,152600,2082045315,3405,3405,3405,3405,0
20250106,152500,2082045315,3405,3405,3405,3405,0
20250106,152400,2082045315,3405,3405,3405,3405,0
20250106,152300,2082045315,3405,3405,3405,3405,0
20250106,152200,2082045315,3405,3405,3405,3405,0
20250106,152100,2082045315,3405,3405,3405,3405,0
20250106,152000,2082045315,3405,3405,3405,3405,0
20250106,151900,2082045315,3405,3395,3405,3395,2866
20250106,151800,2072287535,3395,3400,3400,3390,2145
20250106,151700,2065007315,3400,3395,3400,3390,458
20250106,151600,2063452290,3395,3395,3395,3395,1011
20250106,151500,2060019945,3395,3400,3400,3395,750
20250106,151400,2057473195,3395,3395,3395,3395,0
20250106,151300,2057473195,3395,3395,3395,3395,0
20250106,151200,2057473195,3395,3395,3400,3395,750
20250106,151100,2054926345,3395,3400,3400,3395,4502
20250106,151000,2039621355,3400,3405,3405,3400,752
20250106,150900,2037064550,3405,3405,3405,3400,241
20250106,150800,2036244245,3405,3400,3405,3400,450
20250106,150700,2034713805,3400,3405,3405,3395,1138
20250106,150600,2030844400,3405,3405,3405,3405,20
20250106,150500,2030776300,3410,3395,3410,3390,1387
20250106,150400,2026061430,3395,3400,3400,3395,1350
20250106,150300,2021474330,3410,3400,3410,3400,1135
20250106,150200,2017615310,3400,3400,3400,3400,245
20250106,150100,2016782310,3400,3400,3400,3400,2885
20250106,150000,2006973310,3400,3395,3400,3395,254
20250106,145900,2006109850,3395,3400,3400,3395,2
20250106,145800,2006103055,3395,3395,3395,3395,285
20250106,145700,2005135480,3395,3395,3395,3395,0
20250106,145600,2005135480,3395,3395,3395,3395,67
20250106,145500,2004908015,3395,3395,3395,3395,697
20250106,145400,2002541700,3395,3395,3395,3395,90
20250106,145300,2002236150,3390,3390,3390,3390,0
20250106,145200,2002236150,3390,3390,3390,3390,131
20250106,145100,2001792060,3390,3390,3390,3390,22
20250106,145000,2001717480,3390,3395,3395,3390,599
20250106,144900,1999685375,3395,3390,3395,3385,113
20250106,144800,1999302345,3390,3395,3395,3390,485
20250106,144700,1997656270,3395,3395,3395,3395,250
20250106,144600,1996807520,3400,3400,3400,3400,2
20250106,144500,1996800720,3400,3410,3410,3400,22
20250106,144400,1996725820,3400,3410,3415,3400,2730
20250106,144300,1987433820,3410,3405,3410,3405,2290
20250106,144200,1979628475,3400,3385,3405,3385,2547
20250106,144100,1970990375,3380,3380,3380,3380,1346
20250106,144000,1966440895,3380,3380,3380,3380,357
20250106,143900,1965234235,3385,3380,3385,3380,1976
20250106,143800,1958555350,3390,3390,3390,3390,3005
20250106,143700,1948368400,3395,3390,3395,3390,237
20250106,143600,1947563790,3380,3380,3380,3380,5
20250106,143500,1947546890,3395,3375,3395,3375,1047
20250106,143400,1944007290,3380,3380,3380,3380,821
20250106,143300,1941232310,3380,3390,3390,3380,4677
20250106,143200,1925401925,3385,3385,3385,3385,0
20250106,143100,1925401925,3385,3385,3400,3385,766
20250106,143000,1922803415,3380,3380,3380,3380,1488
20250106,142900,1917773975,3375,3375,3375,3375,5400
20250106,142800,1899548975,3375,3370,3375,3370,1055
20250106,142700,1895993375,3370,3370,3375,3370,525
20250106,142600,1894223600,3375,3375,3375,3370,1718
20250106,142500,1888430850,3375,3370,3375,3370,4834
20250106,142400,1872126715,3375,3375,3380,3375,3442
20250106,142300,1860509890,3375,3375,3375,3370,1940
20250106,142200,1853962685,3375,3385,3385,3375,23567
20250106,142100,1774311915,3385,3380,3385,3380,4239
20250106,142000,1759981820,3385,3385,3385,3380,6017
20250106,141900,1739617775,3385,3390,3390,3385,8354
20250106,141800,1711338935,3390,3395,3395,3390,6084
20250106,141700,1690708980,3400,3400,3400,3400,1
20250106,141600,1690705580,3400,3400,3400,3400,10
20250106,141500,1690671580,3400,3400,3400,3390,2143
20250106,141400,1683398690,3400,3400,3400,3400,1811
20250106,141300,1677241290,3405,3400,3405,3400,1545
20250106,141200,1671988285,3395,3395,3395,3395,2198
20250106,141100,1664526075,3395,3395,3395,3395,2
20250106,141000,1664519285,3390,3395,3400,3390,1390
20250106,140900,1659799185,3390,3390,3390,3390,638
20250106,140800,1657636365,3390,3395,3395,3390,347
20250106,140700,1656460025,3390,3395,3395,3390,115
20250106,140600,1656069670,3395,3395,3395,3395,1
20250106,140500,1656066275,3385,3385,3390,3385,1371
20250106,140400,1651423735,3385,3390,3390,3385,677
20250106,140300,1649131960,3390,3385,3390,3385,1458
20250106,140200,1644195680,3385,3390,3390,3385,525
20250106,140100,1642418080,3390,3390,3390,3390,88
20250106,140000,1642119760,3390,3390,3390,3390,400
20250106,135900,1640763760,3390,3390,3390,3390,558
20250106,135800,1638872140,3390,3390,3390,3390,154
20250106,135700,1638350080,3385,3385,3395,3385,2198
20250106,135600,1630906790,3385,3390,3390,3385,2941
20250106,135500,1620948915,3385,3395,3395,3385,2376
20250106,135400,1612893105,3400,3395,3400,3395,325
20250106,135300,1611788605,3395,3395,3395,3395,0
20250106,135200,1611788605,3395,3395,3395,3395,250
20250106,135100,1610939855,3390,3395,3395,3390,258
20250106,135000,1610064695,3390,3390,3395,3390,1620
20250106,134900,1604572860,3385,3390,3390,3385,1632
20250106,134800,1599047305,3390,3395,3400,3390,1969
20250106,134700,1592372285,3390,3395,3395,3390,8469
20250106,134600,1563650680,3395,3395,3395,3395,0
20250106,134500,1563650680,3395,3395,3395,3390,2428
20250106,134400,1555407625,3395,3395,3395,3395,702
20250106,134300,1553024335,3395,3395,3395,3395,4
20250106,134200,1553010755,3395,3395,3395,3395,63
20250106,134100,1552796870,3395,3395,3395,3395,113
20250106,134000,1552413235,3395,3395,3395,3395,10
20250106,133900,1552379285,3395,3395,3395,3395,170
20250106,133800,1551802135,3395,3395,3395,3390,1080
20250106,133700,1548135720,3390,3395,3395,3390,513
20250106,133600,1546396585,3395,3390,3395,3390,601
20250106,133500,1544359190,3390,3395,3395,3390,632
20250106,133400,1542216585,3395,3395,3395,3395,4666
20250106,133300,1526375515,3395,3395,3395,3395,619
20250106,133200,1524274010,3400,3395,3400,3395,271
20250106,133100,1523353050,3395,3400,3400,3395,1735
20250106,133000,1517462225,3400,3400,3400,3400,1
20250106,132900,1517458825,3395,3405,3405,3395,1308
20250106,132800,1513017655,3405,3405,3405,3405,500
20250106,132700,1511315155,3405,3405,3405,3405,1
20250106,132600,1511311750,3400,3390,3400,3390,4726
20250106,132500,1495290550,3390,3390,3390,3390,433
20250106,132400,1493822680,3395,3395,3395,3390,389
20250106,132300,1492502405,3400,3400,3400,3400,1148
20250106,132200,1488599205,3400,3400,3400,3400,100
20250106,132100,1488259205,3390,3395,3395,3390,2100
20250106,132000,1481135580,3395,3400,3400,3395,657
20250106,131900,1478903675,3395,3395,3400,3395,181
20250106,131800,1478289085,3395,3395,3395,3395,86
20250106,131700,1477997115,3400,3400,3400,3400,50
20250106,131600,1477827115,3400,3395,3400,3395,1591
20250106,131500,1472420310,3395,3395,3395,3395,127
20250106,131400,1471989145,3400,3395,3400,3395,501
20250106,131300,1470285750,3395,3395,3395,3395,2
20250106,131200,1470278960,3390,3390,3390,3390,0
20250106,131100,1470278960,3390,3390,3390,3390,1006
20250106,131000,1466868620,3395,3405,3405,3395,2406
20250106,130900,1458696740,3400,3400,3400,3400,1
20250106,130800,1458693340,3400,3405,3405,3400,220
20250106,130700,1457945315,3400,3400,3400,3400,25
20250106,130600,1457860315,3400,3400,3400,3400,350
20250106,130500,1456670315,3395,3395,3395,3395,2
20250106,130400,1456663525,3395,3395,3395,3395,1735
20250106,130300,1450773200,3395,3395,3395,3395,143
20250106,130200,1450287715,3395,3395,3400,3395,343
20250106,130100,1449123215,3400,3400,3400,3400,9
20250106,130000,1449092615,3405,3405,3405,3405,0
20250106,125900,1449092615,3405,3400,3405,3400,325
20250106,125800,1447987575,3400,3400,3400,3400,1090
20250106,125700,1444281575,3400,3395,3400,3395,410
20250106,125600,1442887730,3395,3395,3395,3395,237
20250106,125500,1442083115,3395,3395,3395,3395,852
20250106,125400,1439190575,3395,3400,3400,3395,44
20250106,125300,1439041100,3405,3405,3405,3405,53
20250106,125200,1438860635,3405,3395,3405,3390,5001
20250106,125100,1421894240,3395,3395,3395,3395,482
20250106,125000,1420257850,3395,3405,3405,3395,26
20250106,124900,1420169340,3395,3405,3405,3395,1413
20250106,124800,1415358175,3405,3405,3405,3405,1
20250106,124700,1415354770,3395,3395,3410,3395,1399
20250106,124600,1410605150,3395,3395,3395,3395,1
20250106,124500,1410601755,3410,3410,3410,3410,50
20250106,124400,1410431255,3410,3410,3410,3410,2
20250106,124300,1410424435,3395,3395,3395,3395,1
20250106,124200,1410421040,3410,3410,3410,3410,2
20250106,124100,1410414220,3410,3400,3410,3400,71
20250106,124000,1410172510,3400,3385,3400,3385,4341
20250106,123900,1395466860,3385,3400,3400,3385,3757
20250106,123800,1382728605,3390,3390,3390,3390,435
20250106,123700,1381253955,3390,3400,3400,3390,230
20250106,123600,1380473235,3400,3400,3400,3400,20
20250106,123500,1380405235,3400,3415,3420,3400,605
20250106,123400,1378346145,3420,3410,3420,3385,9010
20250106,123300,1347788865,3415,3405,3415,3405,234
20250106,123200,1346990650,3400,3400,3400,3400,0
20250106,123100,1346990650,3400,3410,3410,3400,445
20250106,123000,1345477190,3410,3400,3410,3400,3315
20250106,122900,1334206170,3390,3390,3390,3390,0
20250106,122800,1334206170,3390,3395,3395,3390,1475
20250106,122700,1329199215,3400,3400,3400,3400,468
20250106,122600,1327608015,3410,3410,3410,3410,100
20250106,122500,1327267015,3410,3410,3410,3410,977
20250106,122400,1323935445,3410,3410,3410,3410,1020
20250106,122300,1320457245,3410,3395,3410,3395,2399
20250106,122200,1312309620,3395,3400,3400,3395,3509
20250106,122100,1300396400,3400,3410,3410,3400,1145
20250106,122000,1296503310,3410,3410,3410,3410,1
20250106,121900,1296499900,3415,3400,3415,3400,338
20250106,121800,1295350685,3400,3420,3420,3400,494
20250106,121700,1293670865,3410,3410,3410,3410,730
20250106,121600,1291181565,3400,3410,3410,3400,1207
20250106,121500,1287073730,3410,3400,3410,3400,574
20250106,121400,1285120305,3400,3405,3405,3400,230
20250106,121300,1284338155,3395,3400,3400,3395,220
20250106,121200,1283591155,3395,3390,3395,3390,523
20250106,121100,1281816640,3390,3390,3390,3390,1
20250106,121000,1281813250,3385,3385,3385,3385,100
20250106,120900,1281474750,3385,3395,3395,3385,2005
20250106,120800,1274687750,3395,3395,3395,3395,1010
20250106,120700,1271258800,3395,3385,3395,3380,4694
20250106,120600,1255372915,3390,3395,3395,3390,1650
20250106,120500,1249779115,3395,3400,3400,3395,1037
20250106,120400,1246257160,3400,3400,3400,3400,0
20250106,120300,1246257160,3400,3400,3400,3400,565
20250106,120200,1244336160,3395,3395,3395,3395,322
20250106,120100,1243242970,3400,3400,3400,3400,414
20250106,120000,1241835370,3400,3400,3400,3400,10
20250106,115900,1241801370,3400,3395,3400,3395,1650
20250106,115800,1236199590,3400,3400,3400,3400,1011
20250106,115700,1232762190,3405,3405,3405,3400,219
20250106,115600,1232017075,3400,3395,3400,3395,277
20250106,115500,1231075775,3395,3395,3400,3390,3244
20250106,115400,1220072740,3405,3405,3405,3405,0
20250106,115300,1220072740,3405,3395,3405,3395,2968
20250106,115200,1209996360,3405,3405,3405,3405,5
20250106,115100,1209979335,3400,3400,3400,3400,586
20250106,115000,1207986935,3420,3405,3420,3405,1615
20250106,114900,1202482830,3405,3395,3405,3395,487
20250106,114800,1200829370,3390,3395,3395,3390,14
20250106,114700,1200781855,3395,3400,3400,3395,901
20250106,114600,1197720455,3395,3395,3395,3395,16
20250106,114500,1197666135,3405,3400,3405,3400,2053
20250106,114400,1190675920,3400,3400,3400,3400,495
20250106,114300,1188992920,3400,3410,3420,3400,2402
20250106,114200,1180814305,3410,3405,3410,3405,2951
20250106,114100,1170753780,3405,3405,3405,3405,1
20250106,114000,1170750375,3405,3395,3405,3385,7993
20250106,113900,1143672855,3390,3395,3410,3390,1346
20250106,113800,1139107255,3395,3410,3410,3395,9466
20250106,113700,1106945055,3410,3410,3410,3410,3
20250106,113600,1106934825,3405,3410,3410,3405,333
20250106,113500,1105800955,3410,3405,3410,3405,327
20250106,113400,1104686890,3405,3405,3405,3405,14
20250106,113300,1104639220,3400,3405,3405,3400,805
20250106,113200,1101898210,3405,3410,3410,3405,2029
20250106,113100,1094985915,3410,3400,3410,3400,2970
20250106,113000,1084882980,3405,3405,3405,3400,3562
20250106,112900,1072761870,3410,3410,3410,3410,189
20250106,112800,1072117380,3420,3420,3420,3420,1
20250106,112700,1072113960,3410,3415,3420,3410,282
20250106,112600,1071150265,3410,3410,3410,3410,226
20250106,112500,1070379605,3410,3415,3415,3410,34
20250106,112400,1070263500,3420,3415,3420,3415,2
20250106,112300,1070256665,3410,3420,3420,3410,255
20250106,112200,1069387065,3400,3400,3400,3400,100
20250106,112100,1069047065,3420,3415,3420,3395,13098
20250106,112000,1024460645,3415,3405,3415,3405,1401
20250106,111900,1019688380,3400,3420,3420,3400,18128
20250106,111800,957918145,3420,3425,3425,3420,3929
20250106,111700,944480305,3425,3425,3425,3425,1208
20250106,111600,940342905,3430,3435,3435,3430,127
20250106,111500,939907245,3435,3435,3435,3425,46
20250106,111400,939749670,3435,3435,3435,3435,7
20250106,111300,939725625,3440,3440,3440,3440,5
20250106,111200,939708425,3445,3430,3445,3430,2
20250106,111100,939701550,3445,3445,3445,3445,5
20250106,111000,939684325,3450,3425,3450,3425,7
20250106,110900,939660325,3425,3430,3445,3425,2650
20250106,110800,930540750,3420,3425,3425,3420,4419
20250106,110700,915405720,3425,3440,3440,3425,860
20250106,110600,912448220,3440,3425,3440,3425,50
20250106,110500,912276520,3425,3440,3440,3425,2333
20250106,110400,904285695,3430,3420,3430,3420,836
20250106,110300,901419715,3420,3420,3420,3420,1005
20250106,110200,897982615,3420,3430,3430,3420,2179
20250106,110100,890528120,3430,3430,3430,3430,255
20250106,110000,889653470,3430,3430,3430,3430,91
20250106,105900,889341340,3430,3435,3440,3430,10104
20250106,105800,854683325,3435,3435,3435,3435,255
20250106,105700,853807400,3435,3440,3440,3435,360
20250106,105600,852569705,3440,3445,3445,3440,69
20250106,105500,852332300,3440,3435,3440,3435,1299
20250106,105400,847868040,3435,3440,3440,3430,2823
20250106,105300,838157320,3440,3425,3440,3425,903
20250106,105200,835057345,3425,3425,3425,3425,100
20250106,105100,834714845,3420,3420,3420,3420,50
20250106,105000,834543845,3420,3420,3420,3420,0
20250106,104900,834543845,3420,3435,3435,3420,1501
20250106,104800,829405950,3440,3440,3440,3440,210
20250106,104700,828683550,3440,3440,3440,3440,100
20250106,104600,828339550,3440,3430,3440,3430,320
20250106,104500,827238760,3430,3430,3430,3430,34
20250106,104400,827122140,3430,3430,3435,3430,442
20250106,104300,825605930,3430,3440,3440,3425,322
20250106,104200,824502650,3440,3440,3440,3440,1
20250106,104100,824499210,3440,3440,3440,3440,10
20250106,104000,824464810,3440,3430,3440,3430,5607
20250106,103900,805232700,3420,3430,3430,3420,151
20250106,103800,804716110,3430,3430,3430,3430,0
20250106,103700,804716110,3430,3430,3430,3430,61
20250106,103600,804506880,3430,3415,3430,3415,337
20250106,103500,803355870,3410,3430,3430,3405,9256
20250106,103400,771736830,3430,3430,3430,3430,50
20250106,103300,771565330,3430,3430,3440,3425,176
20250106,103200,770962370,3430,3435,3435,3430,371
20250106,103100,769689335,3440,3440,3440,3440,0
20250106,103000,769689335,3440,3440,3440,3440,0
20250106,102900,769689335,3440,3440,3440,3440,8
20250106,102800,769661815,3445,3445,3445,3445,51
20250106,102700,769486120,3430,3440,3440,3430,4595
20250106,102600,753718620,3440,3440,3440,3440,3255
20250106,102500,742521420,3440,3440,3440,3440,412
20250106,102400,741104140,3445,3440,3445,3440,19
20250106,102300,741038775,3440,3430,3440,3430,1124
20250106,102200,737180395,3440,3440,3440,3440,465
20250106,102100,735580795,3430,3445,3445,3430,363
20250106,102000,734332090,3445,3445,3445,3440,232
20250106,101900,733533450,3445,3445,3445,3445,3113
20250106,101800,722809165,3440,3435,3440,3435,702
20250106,101700,720397350,3430,3430,3430,3430,20
20250106,101600,720328750,3430,3430,3430,3430,0
20250106,101500,720328750,3430,3425,3430,3425,1361
20250106,101400,715665865,3425,3425,3430,3425,328
20250106,101300,714542460,3430,3430,3430,3430,7
20250106,101200,714518450,3440,3440,3440,3440,10
20250106,101100,714484050,3420,3440,3440,3420,2576
20250106,101000,705652705,3440,3440,3440,3440,107
20250106,100900,705284625,3440,3445,3445,3440,2012
20250106,100800,698354580,3445,3445,3445,3445,2
20250106,100700,698347690,3445,3435,3445,3435,2330
20250106,100600,690336590,3440,3440,3440,3440,151
20250106,100500,689817150,3440,3435,3440,3435,276
20250106,100400,688868445,3430,3435,3435,3430,1270
20250106,100300,684512210,3435,3435,3435,3430,403
20250106,100200,683128405,3435,3435,3435,3435,6
20250106,100100,683107795,3430,3435,3435,3430,199
20250106,100000,682425000,3445,3430,3445,3430,288
20250106,095900,681437010,3430,3440,3440,3430,1309
20250106,095800,676936950,3440,3435,3440,3435,512
20250106,095700,675177385,3435,3430,3435,3430,127
20250106,095600,674741705,3425,3435,3435,3425,812
20250106,095500,671959540,3435,3435,3435,3435,0
20250106,095400,671959540,3435,3450,3450,3435,1115
20250106,095300,668127805,3450,3450,3450,3450,174
20250106,095200,667527505,3450,3450,3450,3450,1
20250106,095100,667524055,3450,3425,3450,3425,12
20250106,095000,667482705,3440,3455,3455,3440,7996
20250106,094900,639967075,3455,3440,3455,3440,235
20250106,094800,639157430,3440,3440,3440,3440,47
20250106,094700,638995750,3420,3430,3445,3420,7853
20250106,094600,612076570,3435,3440,3440,3425,1577
20250106,094500,606666435,3435,3435,3435,3435,120
20250106,094400,606254235,3430,3435,3435,3430,1032
20250106,094300,602712865,3430,3435,3435,3430,1829
20250106,094200,596439345,3435,3430,3435,3430,4496
20250106,094100,581017740,3430,3435,3435,3430,1452
20250106,094000,576037370,3435,3430,3440,3430,3664
20250106,093900,563465190,3430,3430,3440,3430,359
20250106,093800,562232290,3440,3430,3440,3430,186
20250106,093700,561593950,3430,3440,3440,3430,975
20250106,093600,558246285,3440,3435,3440,3435,1105
20250106,093500,554450260,3435,3445,3445,3435,5143
20250106,093400,536776120,3455,3445,3460,3440,2964
20250106,093300,526546875,3445,3450,3460,3445,1132
20250106,093200,522641640,3455,3455,3455,3455,84
20250106,093100,522351420,3460,3440,3460,3440,1431
20250106,093000,517412230,3435,3440,3440,3435,365
20250106,092900,516157700,3430,3435,3435,3430,677
20250106,092800,513834885,3430,3435,3440,3430,1557
20250106,092700,508486260,3435,3435,3435,3435,1167
20250106,092600,504477615,3450,3460,3460,3440,8683
20250106,092500,474522020,3460,3460,3465,3460,3115
20250106,092400,463743900,3460,3460,3460,3455,821
20250106,092300,460907045,3460,3450,3460,3450,820
20250106,092200,458077945,3450,3455,3455,3435,3989
20250106,092100,444337545,3455,3455,3455,3455,877
20250106,092000,441307510,3455,3435,3455,3435,1395
20250106,091900,436512825,3455,3435,3455,3430,297
20250106,091800,435489090,3430,3420,3435,3420,4034
20250106,091700,421671600,3435,3435,3440,3415,8965
20250106,091600,390985715,3430,3460,3460,3430,11708
20250106,091500,350765415,3460,3460,3460,3460,1
20250106,091400,350761955,3460,3435,3460,3435,1770
20250106,091300,344647635,3450,3430,3465,3430,2518
20250106,091200,335973415,3425,3430,3430,3420,5807
20250106,091100,316080190,3435,3430,3435,3430,1619
20250106,091000,310526970,3430,3430,3435,3420,3446
20250106,090900,298707385,3415,3435,3435,3415,193
20250106,090800,298046150,3430,3460,3460,3430,2724
20250106,090700,288655200,3445,3445,3450,3435,5854
20250106,090600,268485330,3435,3440,3450,3430,1410
20250106,090500,263644920,3425,3415,3440,3415,12886
20250106,090400,219506835,3425,3425,3440,3410,6550
20250106,090300,197116000,3440,3435,3465,3425,5959
20250106,090200,176628035,3435,3430,3440,3410,21692
20250106,090100,102448965,3430,3440,3440,3380,13805
20250106,090000,55380275,3445,3485,3490,3445,15936