stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,193400,1010250635,3440,3440,3440,3440,4238
20250108,193300,1010250635,3440,3440,3440,3440,0
20250108,193200,1010250635,3440,3440,3440,3440,0
20250108,193100,1010250635,3440,3440,3440,3440,0
20250108,193000,1010250635,3440,3440,3440,3440,0
20250108,192900,1010250635,3440,3440,3440,3440,0
20250108,192800,1010250635,3440,3440,3440,3440,0
20250108,192700,1010250635,3440,3440,3440,3440,0
20250108,192600,1010250635,3440,3440,3440,3440,0
20250108,192500,1010250635,3440,3440,3440,3440,0
20250108,192400,1010250635,3440,3440,3440,3440,0
20250108,192300,1010250635,3440,3440,3440,3440,0
20250108,192200,1010250635,3440,3440,3440,3440,0
20250108,192100,1010250635,3440,3440,3440,3440,0
20250108,192000,1010250635,3440,3440,3440,3440,0
20250108,191900,1010250635,3440,3440,3440,3440,0
20250108,191800,1010250635,3440,3440,3440,3440,0
20250108,191700,1010250635,3440,3440,3440,3440,0
20250108,191600,1010250635,3440,3440,3440,3440,0
20250108,191500,1010250635,3440,3440,3440,3440,0
20250108,191400,1010250635,3440,3440,3440,3440,0
20250108,191300,1010250635,3440,3440,3440,3440,0
20250108,191200,1010250635,3440,3440,3440,3440,0
20250108,191100,1010250635,3440,3440,3440,3440,0
20250108,191000,1010250635,3440,3440,3440,3440,0
20250108,190900,1010250635,3440,3440,3440,3440,0
20250108,190800,1010250635,3440,3440,3440,3440,0
20250108,190700,1010250635,3440,3440,3440,3440,0
20250108,190600,1010250635,3440,3440,3440,3440,0
20250108,190500,1010250635,3440,3440,3440,3440,0
20250108,190400,1010250635,3440,3440,3440,3440,4238
20250108,190300,1010250635,3440,3440,3440,3440,0
20250108,190200,1010250635,3440,3440,3440,3440,0
20250108,190100,1010250635,3440,3440,3440,3440,0
20250108,190000,1010250635,3440,3440,3440,3440,0
20250108,185900,1010250635,3440,3440,3440,3440,0
20250108,185800,1010250635,3440,3440,3440,3440,0
20250108,185700,1010250635,3440,3440,3440,3440,0
20250108,185600,1010250635,3440,3440,3440,3440,0
20250108,185500,1010250635,3440,3440,3440,3440,0
20250108,185400,1010250635,3440,3440,3440,3440,0
20250108,185300,1010250635,3440,3440,3440,3440,0
20250108,185200,1010250635,3440,3440,3440,3440,0
20250108,185100,1010250635,3440,3440,3440,3440,0
20250108,185000,1010250635,3440,3440,3440,3440,0
20250108,184900,1010250635,3440,3440,3440,3440,0
20250108,184800,1010250635,3440,3440,3440,3440,0
20250108,184700,1010250635,3440,3440,3440,3440,0
20250108,184600,1010250635,3440,3440,3440,3440,0
20250108,184500,1010250635,3440,3440,3440,3440,0
20250108,184400,1010250635,3440,3440,3440,3440,0
20250108,184300,1010250635,3440,3440,3440,3440,0
20250108,184200,1010250635,3440,3440,3440,3440,0
20250108,184100,1010250635,3440,3440,3440,3440,0
20250108,184000,1010250635,3440,3440,3440,3440,0
20250108,183900,1010250635,3440,3440,3440,3440,0
20250108,183800,1010250635,3440,3440,3440,3440,0
20250108,183700,1010250635,3440,3440,3440,3440,0
20250108,183600,1010250635,3440,3440,3440,3440,0
20250108,183500,1010250635,3440,3440,3440,3440,0
20250108,183400,1010250635,3440,3440,3440,3440,4238
20250108,183300,1010250635,3440,3440,3440,3440,0
20250108,183200,1010250635,3440,3440,3440,3440,0
20250108,183100,1010250635,3440,3440,3440,3440,0
20250108,183000,1010250635,3440,3440,3440,3440,0
20250108,182900,1010250635,3440,3440,3440,3440,0
20250108,182800,1010250635,3440,3440,3440,3440,0
20250108,182700,1010250635,3440,3440,3440,3440,0
20250108,182600,1010250635,3440,3440,3440,3440,0
20250108,182500,1010250635,3440,3440,3440,3440,0
20250108,182400,1010250635,3440,3440,3440,3440,0
20250108,182300,1010250635,3440,3440,3440,3440,0
20250108,182200,1010250635,3440,3440,3440,3440,0
20250108,182100,1010250635,3440,3440,3440,3440,0
20250108,182000,1010250635,3440,3440,3440,3440,0
20250108,181900,1010250635,3440,3440,3440,3440,0
20250108,181800,1010250635,3440,3440,3440,3440,0
20250108,181700,1010250635,3440,3440,3440,3440,0
20250108,181600,1010250635,3440,3440,3440,3440,0
20250108,181500,1010250635,3440,3440,3440,3440,0
20250108,181400,1010250635,3440,3440,3440,3440,0
20250108,181300,1010250635,3440,3440,3440,3440,0
20250108,181200,1010250635,3440,3440,3440,3440,0
20250108,181100,1010250635,3440,3440,3440,3440,0
20250108,181000,1010250635,3440,3440,3440,3440,0
20250108,180900,1010250635,3440,3440,3440,3440,0
20250108,180800,1010250635,3440,3440,3440,3440,0
20250108,180700,1010250635,3440,3440,3440,3440,0
20250108,180600,1010250635,3440,3440,3440,3440,0
20250108,180500,1010250635,3440,3440,3440,3440,0
20250108,180400,1010250635,3440,3440,3440,3440,4238
20250108,180300,1010250635,3440,3440,3440,3440,0
20250108,180200,1010250635,3440,3440,3440,3440,0
20250108,180100,1010250635,3440,3440,3440,3440,0
20250108,180000,1010250635,3440,3440,3440,3440,0
20250108,175900,1010250635,3440,3440,3440,3440,0
20250108,175800,1010250635,3440,3440,3440,3440,0
20250108,175700,1010250635,3440,3440,3440,3440,0
20250108,175600,1010250635,3440,3440,3440,3440,0
20250108,175500,1010250635,3440,3440,3440,3440,0
20250108,175400,1010250635,3440,3440,3440,3440,0
20250108,175300,1010250635,3440,3440,3440,3440,0
20250108,175200,1010250635,3440,3440,3440,3440,0
20250108,175100,1010250635,3440,3440,3440,3440,0
20250108,175000,1010250635,3440,3440,3440,3440,0
20250108,174900,1010250635,3440,3440,3440,3440,0
20250108,174800,1010250635,3440,3440,3440,3440,0
20250108,174700,1010250635,3440,3440,3440,3440,0
20250108,174600,1010250635,3440,3440,3440,3440,0
20250108,174500,1010250635,3440,3440,3440,3440,0
20250108,174400,1010250635,3440,3440,3440,3440,0
20250108,174300,1010250635,3440,3440,3440,3440,0
20250108,174200,1010250635,3440,3440,3440,3440,0
20250108,174100,1010250635,3440,3440,3440,3440,0
20250108,174000,1010250635,3440,3440,3440,3440,0
20250108,173900,1010250635,3440,3440,3440,3440,0
20250108,173800,1010250635,3440,3440,3440,3440,0
20250108,173700,1010250635,3440,3440,3440,3440,0
20250108,173600,1010250635,3440,3440,3440,3440,0
20250108,173500,1010250635,3440,3440,3440,3440,0
20250108,173400,1010250635,3440,3440,3440,3440,4238
20250108,173300,1010250635,3440,3440,3440,3440,0
20250108,173200,1010250635,3440,3440,3440,3440,0
20250108,173100,1010250635,3440,3440,3440,3440,0
20250108,173000,1010250635,3440,3440,3440,3440,0
20250108,172900,1010250635,3440,3440,3440,3440,0
20250108,172800,1010250635,3440,3440,3440,3440,0
20250108,172700,1010250635,3440,3440,3440,3440,0
20250108,172600,1010250635,3440,3440,3440,3440,0
20250108,172500,1010250635,3440,3440,3440,3440,0
20250108,172400,1010250635,3440,3440,3440,3440,0
20250108,172300,1010250635,3440,3440,3440,3440,0
20250108,172200,1010250635,3440,3440,3440,3440,0
20250108,172100,1010250635,3440,3440,3440,3440,0
20250108,172000,1010250635,3440,3440,3440,3440,0
20250108,171900,1010250635,3440,3440,3440,3440,0
20250108,171800,1010250635,3440,3440,3440,3440,0
20250108,171700,1010250635,3440,3440,3440,3440,0
20250108,171600,1010250635,3440,3440,3440,3440,0
20250108,171500,1010250635,3440,3440,3440,3440,0
20250108,171400,1010250635,3440,3440,3440,3440,0
20250108,171300,1010250635,3440,3440,3440,3440,0
20250108,171200,1010250635,3440,3440,3440,3440,0
20250108,171100,1010250635,3440,3440,3440,3440,0
20250108,171000,1010250635,3440,3440,3440,3440,0
20250108,170900,1010250635,3440,3440,3440,3440,0
20250108,170800,1010250635,3440,3440,3440,3440,0
20250108,170700,1010250635,3440,3440,3440,3440,0
20250108,170600,1010250635,3440,3440,3440,3440,0
20250108,170500,1010250635,3440,3440,3440,3440,0
20250108,170400,1010250635,3440,3440,3440,3440,4238
20250108,170300,1010250635,3440,3440,3440,3440,0
20250108,170200,1010250635,3440,3440,3440,3440,0
20250108,170100,1010250635,3440,3440,3440,3440,0
20250108,170000,1010250635,3440,3440,3440,3440,0
20250108,165900,1010250635,3440,3440,3440,3440,0
20250108,165800,1010250635,3440,3440,3440,3440,0
20250108,165700,1010250635,3440,3440,3440,3440,0
20250108,165600,1010250635,3440,3440,3440,3440,0
20250108,165500,1010250635,3440,3440,3440,3440,0
20250108,165400,1010250635,3440,3440,3440,3440,0
20250108,165300,1010250635,3440,3440,3440,3440,0
20250108,165200,1010250635,3440,3440,3440,3440,0
20250108,165100,1010250635,3440,3440,3440,3440,0
20250108,165000,1010250635,3440,3440,3440,3440,0
20250108,164900,1010250635,3440,3440,3440,3440,0
20250108,164800,1010250635,3440,3440,3440,3440,0
20250108,164700,1010250635,3440,3440,3440,3440,0
20250108,164600,1010250635,3440,3440,3440,3440,0
20250108,164500,1010250635,3440,3440,3440,3440,0
20250108,164400,1010250635,3440,3440,3440,3440,0
20250108,164300,1010250635,3440,3440,3440,3440,0
20250108,164200,1010250635,3440,3440,3440,3440,0
20250108,164100,1010250635,3440,3440,3440,3440,0
20250108,164000,1010250635,3440,3440,3440,3440,0
20250108,163900,1010250635,3440,3440,3440,3440,0
20250108,163800,1010250635,3440,3440,3440,3440,0
20250108,163700,1010250635,3440,3440,3440,3440,0
20250108,163600,1010250635,3440,3440,3440,3440,0
20250108,163500,1010250635,3440,3440,3440,3440,0
20250108,163400,1010250635,3440,3440,3440,3440,4238
20250108,163300,1010250635,3440,3440,3440,3440,0
20250108,163200,1010250635,3440,3440,3440,3440,0
20250108,163100,1010250635,3440,3440,3440,3440,0
20250108,163000,1010250635,3440,3440,3440,3440,0
20250108,162900,1010250635,3440,3440,3440,3440,0
20250108,162800,1010250635,3440,3440,3440,3440,0
20250108,162700,1010250635,3440,3440,3440,3440,0
20250108,162600,1010250635,3440,3440,3440,3440,0
20250108,162500,1010250635,3440,3440,3440,3440,0
20250108,162400,1010250635,3440,3440,3440,3440,0
20250108,162300,1010250635,3440,3440,3440,3440,0
20250108,162200,1010250635,3440,3440,3440,3440,0
20250108,162100,1010250635,3440,3440,3440,3440,0
20250108,162000,1010250635,3440,3440,3440,3440,0
20250108,161900,1010250635,3440,3440,3440,3440,0
20250108,161800,1010250635,3440,3440,3440,3440,0
20250108,161700,1010250635,3440,3440,3440,3440,0
20250108,161600,1010250635,3440,3440,3440,3440,0
20250108,161500,1010250635,3440,3440,3440,3440,0
20250108,161400,1010250635,3440,3440,3440,3440,0
20250108,161300,1010250635,3440,3440,3440,3440,0
20250108,161200,1010250635,3440,3440,3440,3440,0
20250108,161100,1010250635,3440,3440,3440,3440,0
20250108,161000,1010250635,3440,3440,3440,3440,0
20250108,160900,1010250635,3440,3440,3440,3440,0
20250108,160800,1010250635,3440,3440,3440,3440,0
20250108,160700,1010250635,3440,3440,3440,3440,0
20250108,160600,1010250635,3440,3440,3440,3440,0
20250108,160500,1010250635,3440,3440,3440,3440,0
20250108,160400,1010250635,3440,3440,3440,3440,4238
20250108,160300,1010250635,3440,3440,3440,3440,0
20250108,160200,1010250635,3440,3440,3440,3440,0
20250108,160100,1010250635,3440,3440,3440,3440,0
20250108,160000,1010250635,3440,3440,3440,3440,0
20250108,155900,1010250635,3440,3440,3440,3440,0
20250108,155800,1010250635,3440,3440,3440,3440,0
20250108,155700,1010250635,3440,3440,3440,3440,0
20250108,155600,1010250635,3440,3440,3440,3440,0
20250108,155500,1010250635,3440,3440,3440,3440,0
20250108,155400,1010250635,3440,3440,3440,3440,0
20250108,155300,1010250635,3440,3440,3440,3440,0
20250108,155200,1010250635,3440,3440,3440,3440,0
20250108,155100,1010250635,3440,3440,3440,3440,0
20250108,155000,1010250635,3440,3440,3440,3440,0
20250108,154900,1010250635,3440,3440,3440,3440,0
20250108,154800,1010250635,3440,3440,3440,3440,0
20250108,154700,1010250635,3440,3440,3440,3440,0
20250108,154600,1010250635,3440,3440,3440,3440,0
20250108,154500,1010250635,3440,3440,3440,3440,0
20250108,154400,1010250635,3440,3440,3440,3440,0
20250108,154300,1010250635,3440,3440,3440,3440,0
20250108,154200,1010250635,3440,3440,3440,3440,0
20250108,154100,1010250635,3440,3440,3440,3440,0
20250108,154000,1010250635,3440,3440,3440,3440,0
20250108,153900,1010250635,3440,3440,3440,3440,0
20250108,153800,1010250635,3440,3440,3440,3440,0
20250108,153700,1010250635,3440,3440,3440,3440,0
20250108,153600,1010250635,3440,3440,3440,3440,0
20250108,153500,1010250635,3440,3440,3440,3440,0
20250108,153400,1010250635,3440,3440,3440,3440,4238
20250108,153300,1010250635,3440,3440,3440,3440,0
20250108,153200,1010250635,3440,3440,3440,3440,0
20250108,153100,1010250635,3440,3440,3440,3440,0
20250108,153000,1010250635,3440,3440,3440,3440,4238
20250108,152900,995671915,3425,3425,3425,3425,0
20250108,152800,995671915,3425,3425,3425,3425,0
20250108,152700,995671915,3425,3425,3425,3425,0
20250108,152600,995671915,3425,3425,3425,3425,0
20250108,152500,995671915,3425,3425,3425,3425,0
20250108,152400,995671915,3425,3425,3425,3425,0
20250108,152300,995671915,3425,3425,3425,3425,0
20250108,152200,995671915,3425,3425,3425,3425,0
20250108,152100,995671915,3425,3425,3425,3425,0
20250108,152000,995671915,3425,3425,3425,3425,0
20250108,151900,995671915,3425,3435,3435,3425,498
20250108,151800,993965260,3435,3420,3435,3420,478
20250108,151700,992326725,3425,3425,3430,3425,244
20250108,151600,991490975,3425,3425,3425,3425,1047
20250108,151500,987905000,3430,3425,3430,3425,24
20250108,151400,987822745,3425,3425,3425,3420,526
20250108,151300,986021645,3425,3430,3430,3425,658
20250108,151200,983767705,3430,3430,3430,3430,633
20250108,151100,981596515,3420,3420,3430,3420,2560
20250108,151000,972841140,3420,3420,3420,3420,158
20250108,150900,972300780,3430,3430,3430,3430,382
20250108,150800,970990520,3435,3430,3435,3430,3042
20250108,150700,960556455,3430,3430,3430,3430,2261
20250108,150600,952801225,3425,3430,3430,3425,619
20250108,150500,950678395,3435,3425,3435,3425,1438
20250108,150400,945746815,3425,3425,3425,3425,877
20250108,150300,942743090,3425,3425,3425,3425,0
20250108,150200,942743090,3425,3430,3430,3425,601
20250108,150100,940682160,3425,3430,3430,3425,1458
20250108,150000,935682220,3430,3430,3430,3430,0
20250108,145900,935682220,3430,3430,3430,3430,1234
20250108,145800,931449600,3430,3430,3430,3430,1110
20250108,145700,927642300,3435,3435,3435,3435,1936
20250108,145600,920992140,3435,3435,3435,3435,202
20250108,145500,920298270,3435,3435,3435,3435,175
20250108,145400,919697145,3435,3435,3435,3430,1493
20250108,145300,914568860,3435,3435,3435,3435,2614
20250108,145200,905589770,3440,3430,3440,3430,1198
20250108,145100,901474850,3435,3430,3435,3430,271
20250108,145000,900545315,3435,3435,3435,3435,253
20250108,144900,899676260,3435,3435,3435,3435,2
20250108,144800,899669390,3435,3435,3435,3435,470
20250108,144700,898054940,3430,3430,3430,3430,5
20250108,144600,898037790,3430,3430,3430,3430,1960
20250108,144500,891314990,3435,3435,3435,3435,1
20250108,144400,891311555,3435,3435,3435,3435,712
20250108,144300,888865835,3440,3440,3440,3440,128
20250108,144200,888425515,3435,3435,3435,3435,291
20250108,144100,887425930,3435,3435,3435,3435,0
20250108,144000,887425930,3435,3435,3435,3435,2000
20250108,143900,880555930,3435,3435,3435,3435,1
20250108,143800,880552495,3435,3435,3435,3435,605
20250108,143700,878474320,3425,3430,3430,3425,685
20250108,143600,876124775,3430,3430,3430,3430,0
20250108,143500,876124775,3430,3430,3430,3430,0
20250108,143400,876124775,3430,3430,3430,3430,0
20250108,143300,876124775,3430,3430,3430,3430,339
20250108,143200,874962005,3430,3430,3430,3430,0
20250108,143100,874962005,3430,3430,3430,3430,5
20250108,143000,874944855,3440,3440,3440,3440,500
20250108,142900,873224855,3430,3435,3435,3430,299
20250108,142800,872198285,3435,3430,3440,3430,122
20250108,142700,871779705,3430,3430,3430,3430,101
20250108,142600,871433275,3440,3435,3440,3435,86
20250108,142500,871137440,3440,3440,3440,3440,1
20250108,142400,871134000,3440,3435,3440,3435,830
20250108,142300,868281705,3435,3435,3435,3435,245
20250108,142200,867440130,3435,3435,3435,3435,1
20250108,142100,867436695,3430,3430,3430,3430,0
20250108,142000,867436695,3430,3430,3430,3430,960
20250108,141900,864143895,3420,3420,3420,3420,505
20250108,141800,862416795,3435,3435,3435,3435,0
20250108,141700,862416795,3435,3435,3435,3435,0
20250108,141600,862416795,3435,3430,3435,3430,2
20250108,141500,862409930,3415,3430,3430,3415,1761
20250108,141400,856383875,3435,3435,3435,3435,76
20250108,141300,856122815,3435,3435,3435,3435,1
20250108,141200,856119380,3435,3435,3435,3435,0
20250108,141100,856119380,3435,3440,3440,3435,6
20250108,141000,856098765,3440,3440,3440,3440,10
20250108,140900,856064365,3440,3445,3445,3440,22
20250108,140800,855988680,3440,3440,3440,3440,40
20250108,140700,855851080,3445,3420,3445,3420,7370
20250108,140600,830525840,3420,3425,3425,3420,100
20250108,140500,830183825,3425,3425,3425,3425,1859
20250108,140400,823816750,3420,3420,3420,3420,0
20250108,140300,823816750,3420,3420,3420,3420,0
20250108,140200,823816750,3420,3420,3420,3420,768
20250108,140100,821190190,3425,3425,3425,3425,641
20250108,140000,818994765,3425,3425,3425,3425,0
20250108,135900,818994765,3425,3425,3425,3425,0
20250108,135800,818994765,3425,3425,3425,3425,0
20250108,135700,818994765,3425,3425,3425,3425,1001
20250108,135600,815566340,3435,3435,3435,3435,0
20250108,135500,815566340,3435,3430,3435,3430,3
20250108,135400,815556040,3435,3435,3435,3435,0
20250108,135300,815556040,3435,3420,3435,3415,454
20250108,135200,813998010,3420,3420,3420,3420,0
20250108,135100,813998010,3420,3420,3420,3420,102
20250108,135000,813649170,3420,3420,3420,3420,2150
20250108,134900,806296170,3420,3420,3420,3420,0
20250108,134800,806296170,3420,3420,3420,3420,0
20250108,134700,806296170,3420,3420,3420,3420,199
20250108,134600,805615590,3425,3425,3425,3425,84
20250108,134500,805327890,3425,3425,3425,3425,209
20250108,134400,804612065,3430,3430,3430,3430,1
20250108,134300,804608635,3435,3435,3435,3435,5
20250108,134200,804591460,3435,3435,3435,3435,17
20250108,134100,804533065,3435,3435,3435,3435,828
20250108,134000,801688885,3435,3435,3435,3435,1
20250108,133900,801685450,3425,3425,3425,3425,807
20250108,133800,798921475,3410,3410,3410,3410,0
20250108,133700,798921475,3410,3410,3410,3410,0
20250108,133600,798921475,3410,3420,3420,3410,1000
20250108,133500,795506290,3420,3425,3425,3420,368
20250108,133400,794247725,3425,3425,3425,3425,0
20250108,133300,794247725,3425,3425,3425,3425,100
20250108,133200,793905225,3425,3425,3425,3425,0
20250108,133100,793905225,3425,3425,3425,3425,20
20250108,133000,793836725,3425,3425,3425,3425,0
20250108,132900,793836725,3425,3425,3425,3425,32
20250108,132800,793727125,3430,3430,3430,3430,0
20250108,132700,793727125,3430,3425,3430,3425,1226
20250108,132600,789526945,3415,3425,3425,3415,150
20250108,132500,789013695,3415,3415,3415,3410,584
20250108,132400,787019425,3415,3415,3415,3415,0
20250108,132300,787019425,3415,3420,3420,3415,1112
20250108,132200,783221910,3425,3425,3425,3425,715
20250108,132100,780773035,3430,3430,3430,3430,50
20250108,132000,780601535,3425,3425,3425,3425,0
20250108,131900,780601535,3425,3425,3425,3425,0
20250108,131800,780601535,3425,3425,3425,3425,32
20250108,131700,780491935,3425,3425,3425,3425,147
20250108,131600,779988460,3420,3425,3425,3420,120
20250108,131500,779577510,3425,3420,3425,3420,1472
20250108,131400,774535960,3420,3415,3420,3415,142
20250108,131300,774050570,3415,3420,3420,3415,311
20250108,131200,772988450,3420,3420,3420,3420,491
20250108,131100,771309230,3420,3425,3425,3420,2177
20250108,131000,763860250,3425,3425,3425,3425,87
20250108,130900,763562275,3435,3435,3435,3425,315
20250108,130800,762481915,3440,3440,3440,3440,0
20250108,130700,762481915,3440,3430,3440,3430,2
20250108,130600,762475045,3440,3440,3440,3440,0
20250108,130500,762475045,3440,3440,3440,3440,121
20250108,130400,762058805,3435,3435,3435,3435,216
20250108,130300,761316845,3440,3435,3440,3435,1290
20250108,130200,756885570,3425,3425,3425,3425,0
20250108,130100,756885570,3425,3425,3425,3425,38
20250108,130000,756755420,3430,3430,3430,3430,0
20250108,125900,756755420,3430,3430,3430,3430,0
20250108,125800,756755420,3430,3425,3430,3425,653
20250108,125700,754518890,3420,3430,3430,3420,208
20250108,125600,753805600,3430,3430,3430,3430,2
20250108,125500,753798740,3430,3430,3430,3430,322
20250108,125400,752694280,3420,3420,3420,3420,0
20250108,125300,752694280,3420,3420,3420,3420,1703
20250108,125200,746870020,3420,3420,3420,3420,0
20250108,125100,746870020,3420,3420,3420,3420,0
20250108,125000,746870020,3420,3420,3420,3420,1
20250108,124900,746866600,3415,3415,3415,3415,415
20250108,124800,745449375,3425,3425,3425,3425,1
20250108,124700,745445950,3410,3410,3410,3405,1430
20250108,124600,740572550,3410,3410,3410,3405,1595
20250108,124500,735140950,3410,3415,3420,3410,2067
20250108,124400,728089630,3420,3420,3430,3420,1392
20250108,124300,723328830,3420,3425,3425,3420,1085
20250108,124200,719617080,3420,3425,3425,3420,4000
20250108,124100,705917435,3425,3430,3430,3425,149
20250108,124000,705407105,3440,3440,3440,3440,0
20250108,123900,705407105,3440,3435,3440,3435,2425
20250108,123800,697065110,3440,3440,3440,3440,0
20250108,123700,697065110,3440,3430,3440,3430,505
20250108,123600,695328210,3430,3430,3430,3430,11
20250108,123500,695290480,3430,3430,3430,3430,0
20250108,123400,695290480,3430,3435,3435,3430,1733
20250108,123300,689341290,3440,3440,3440,3440,1
20250108,123200,689337850,3440,3440,3440,3440,129
20250108,123100,688894090,3435,3435,3435,3435,10
20250108,123000,688859740,3430,3430,3430,3430,100
20250108,122900,688516740,3430,3435,3435,3430,64
20250108,122800,688296970,3435,3435,3445,3430,1321
20250108,122700,683749400,3440,3440,3440,3440,1000
20250108,122600,680309400,3435,3435,3435,3435,473
20250108,122500,678684645,3445,3435,3445,3435,234
20250108,122400,677878820,3440,3435,3440,3435,1358
20250108,122300,673207380,3430,3430,3430,3430,0
20250108,122200,673207380,3430,3430,3430,3430,150
20250108,122100,672692880,3430,3430,3430,3430,175
20250108,122000,672092630,3430,3425,3430,3425,1006
20250108,121900,668647050,3425,3435,3435,3425,51
20250108,121800,668471875,3425,3425,3425,3425,311
20250108,121700,667406700,3425,3430,3430,3425,310
20250108,121600,666344945,3425,3425,3425,3425,0
20250108,121500,666344945,3425,3430,3435,3425,1179
20250108,121400,662302435,3430,3430,3430,3430,0
20250108,121300,662302435,3430,3430,3430,3430,0
20250108,121200,662302435,3430,3430,3430,3430,428
20250108,121100,660834395,3430,3430,3430,3430,70
20250108,121000,660594295,3435,3435,3435,3435,6
20250108,120900,660573685,3435,3435,3435,3435,0
20250108,120800,660573685,3435,3435,3435,3430,139
20250108,120700,660096785,3425,3425,3425,3425,0
20250108,120600,660096785,3425,3425,3425,3425,0
20250108,120500,660096785,3425,3425,3425,3425,39
20250108,120400,659963210,3425,3440,3440,3420,2875
20250108,120300,650085705,3430,3430,3430,3430,198
20250108,120200,649406565,3440,3430,3440,3430,158
20250108,120100,648863805,3425,3425,3425,3425,2
20250108,120000,648856955,3440,3435,3440,3430,1188
20250108,115900,644780945,3445,3445,3445,3445,0
20250108,115800,644780945,3445,3445,3445,3445,600
20250108,115700,642713945,3445,3445,3445,3445,226
20250108,115600,641935375,3435,3430,3445,3430,314
20250108,115500,640857825,3430,3425,3430,3425,1061
20250108,115400,637222900,3425,3425,3425,3425,440
20250108,115300,635715900,3440,3440,3440,3440,0
20250108,115200,635715900,3440,3430,3440,3425,2199
20250108,115100,628176925,3445,3445,3445,3445,99
20250108,115000,627835870,3430,3435,3435,3430,1224
20250108,114900,623636550,3450,3450,3450,3450,0
20250108,114800,623636550,3450,3450,3450,3450,50
20250108,114700,623464050,3450,3450,3450,3450,5
20250108,114600,623446800,3425,3435,3435,3425,110
20250108,114500,623069895,3425,3425,3425,3425,0
20250108,114400,623069895,3425,3425,3425,3425,0
20250108,114300,623069895,3425,3430,3430,3425,4800
20250108,114200,606624405,3450,3435,3450,3435,596
20250108,114100,604575705,3435,3450,3450,3435,12
20250108,114000,604534470,3430,3455,3455,3430,4
20250108,113900,604520725,3455,3440,3455,3435,385
20250108,113800,603197930,3435,3440,3440,3435,386
20250108,113700,601872010,3440,3455,3455,3440,5179
20250108,113600,584020205,3455,3455,3455,3455,0
20250108,113500,584020205,3455,3455,3455,3455,0
20250108,113400,584020205,3455,3455,3455,3455,1
20250108,113300,584016750,3455,3460,3460,3450,461
20250108,113200,582426235,3450,3450,3450,3450,56
20250108,113100,582233035,3455,3460,3460,3455,16
20250108,113000,582177705,3455,3455,3455,3455,150
20250108,112900,581659455,3460,3460,3460,3460,0
20250108,112800,581659455,3460,3465,3465,3460,102
20250108,112700,581306055,3465,3465,3465,3465,194
20250108,112600,580633845,3470,3450,3470,3450,3359
20250108,112500,569045225,3455,3455,3455,3455,749
20250108,112400,566457430,3470,3470,3470,3470,21
20250108,112300,566384560,3470,3460,3470,3460,59
20250108,112200,566180410,3460,3465,3465,3455,3674
20250108,112100,553476140,3465,3465,3465,3465,71
20250108,112000,553230125,3465,3465,3465,3465,1
20250108,111900,553226660,3470,3470,3470,3470,5
20250108,111800,553209310,3470,3470,3470,3470,34
20250108,111700,553091330,3470,3470,3470,3470,0
20250108,111600,553091330,3470,3470,3470,3470,156
20250108,111500,552550010,3470,3470,3470,3470,1
20250108,111400,552546540,3470,3470,3470,3470,317
20250108,111300,551446550,3470,3475,3475,3470,513
20250108,111200,549666390,3480,3480,3480,3480,0
20250108,111100,549666390,3480,3480,3480,3480,558
20250108,111000,547724550,3480,3475,3480,3475,723
20250108,110900,545212120,3465,3465,3465,3465,157
20250108,110800,544668115,3470,3465,3470,3465,4313
20250108,110700,529707945,3465,3465,3465,3465,390
20250108,110600,528356595,3470,3455,3470,3455,81
20250108,110500,528076475,3470,3470,3470,3470,50
20250108,110400,527902975,3470,3465,3470,3465,1348
20250108,110300,523232150,3460,3460,3460,3460,287
20250108,110200,522239130,3460,3460,3460,3460,235
20250108,110100,521426030,3460,3455,3460,3450,1319
20250108,110000,516869375,3460,3460,3460,3460,323
20250108,105900,515751795,3465,3465,3465,3465,25
20250108,105800,515665170,3465,3465,3465,3465,0
20250108,105700,515665170,3465,3465,3465,3465,2
20250108,105600,515658240,3460,3460,3460,3460,106
20250108,105500,515291480,3465,3470,3470,3465,574
20250108,105400,513302270,3470,3465,3470,3465,196
20250108,105300,512622960,3465,3465,3465,3465,1934
20250108,105200,505921650,3465,3465,3465,3465,2436
20250108,105100,497480910,3460,3460,3460,3460,803
20250108,105000,494702530,3455,3455,3455,3455,0
20250108,104900,494702530,3455,3455,3455,3455,82
20250108,104800,494419220,3450,3455,3455,3450,230
20250108,104700,493624720,3455,3455,3455,3455,205
20250108,104600,492916445,3455,3455,3455,3455,28
20250108,104500,492819705,3455,3455,3455,3455,516
20250108,104400,491036925,3455,3455,3455,3455,10
20250108,104300,491002375,3455,3460,3460,3455,1928
20250108,104200,484337950,3465,3465,3465,3465,326
20250108,104100,483208360,3460,3460,3465,3460,810
20250108,104000,480404190,3460,3460,3460,3460,167
20250108,103900,479826370,3460,3455,3460,3455,294
20250108,103800,478809490,3460,3460,3460,3460,1938
20250108,103700,472104010,3460,3460,3460,3460,1335
20250108,103600,467484910,3455,3465,3465,3455,722
20250108,103500,464986865,3465,3460,3465,3460,885
20250108,103400,461924760,3460,3460,3460,3460,1
20250108,103300,461921300,3455,3450,3455,3450,251
20250108,103200,461055345,3455,3450,3455,3450,2422
20250108,103100,452697465,3450,3450,3450,3450,24
20250108,103000,452614665,3450,3450,3450,3450,341
20250108,102900,451438215,3450,3455,3455,3450,964
20250108,102800,448112140,3460,3460,3460,3460,756
20250108,102700,445496380,3460,3460,3465,3460,543
20250108,102600,443617585,3460,3465,3465,3460,55
20250108,102500,443427035,3450,3465,3465,3450,39
20250108,102400,443292425,3465,3455,3465,3445,1863
20250108,102300,436859860,3460,3465,3465,3460,110
20250108,102200,436479235,3465,3450,3465,3450,3347
20250108,102100,424892815,3455,3450,3455,3450,872
20250108,102000,421880505,3455,3455,3455,3455,250
20250108,101900,421016755,3445,3450,3450,3445,68
20250108,101800,420782285,3450,3445,3450,3445,42
20250108,101700,420637540,3450,3450,3450,3450,136
20250108,101600,420168340,3445,3445,3445,3445,1600
20250108,101500,414656340,3430,3435,3440,3430,5364
20250108,101400,396239275,3440,3440,3440,3440,630
20250108,101300,394072075,3440,3440,3440,3435,1143
20250108,101200,390145160,3450,3450,3450,3450,1
20250108,101100,390141710,3445,3435,3445,3435,199
20250108,101000,389456510,3430,3430,3430,3430,690
20250108,100900,387089810,3430,3440,3440,3430,4
20250108,100800,387076080,3435,3435,3435,3435,3
20250108,100700,387065775,3435,3430,3440,3420,584
20250108,100600,385063580,3430,3425,3430,3425,1502
20250108,100500,379919080,3440,3425,3440,3420,151
20250108,100400,379402455,3420,3425,3425,3420,1002
20250108,100300,375970615,3425,3425,3425,3425,1024
20250108,100200,372463415,3425,3425,3425,3425,1011
20250108,100100,369000740,3425,3425,3425,3425,16
20250108,100000,368945940,3425,3435,3435,3425,3491
20250108,095900,356971410,3435,3435,3435,3435,1260
20250108,095800,352643310,3440,3440,3440,3440,0
20250108,095700,352643310,3440,3440,3440,3440,0
20250108,095600,352643310,3440,3440,3440,3440,0
20250108,095500,352643310,3440,3445,3445,3440,6304
20250108,095400,330953980,3445,3450,3455,3445,127
20250108,095300,330515925,3450,3450,3450,3450,536
20250108,095200,328666725,3450,3460,3465,3450,869
20250108,095100,325660970,3460,3460,3460,3460,0
20250108,095000,325660970,3460,3460,3460,3460,800
20250108,094900,322892970,3460,3460,3460,3460,1
20250108,094800,322889510,3460,3450,3460,3440,1634
20250108,094700,317265590,3450,3440,3450,3440,620
20250108,094600,315131720,3445,3440,3445,3440,600
20250108,094500,313067220,3445,3460,3460,3445,1920
20250108,094400,306448305,3450,3455,3455,3450,560
20250108,094300,304515805,3450,3465,3465,3450,301
20250108,094200,303477340,3465,3465,3465,3465,13
20250108,094100,303432295,3465,3465,3465,3465,1
20250108,094000,303428830,3465,3460,3465,3460,100
20250108,093900,303082580,3465,3450,3465,3450,765
20250108,093800,300431960,3450,3450,3450,3450,0
20250108,093700,300431960,3450,3445,3450,3445,587
20250108,093600,298407130,3445,3445,3445,3445,10
20250108,093500,298372680,3445,3445,3445,3440,152
20250108,093400,297849290,3440,3445,3450,3440,508
20250108,093300,296099520,3450,3450,3450,3450,358
20250108,093200,294864420,3465,3465,3465,3465,193
20250108,093100,294195675,3465,3455,3465,3450,108
20250108,093000,293822545,3455,3455,3455,3455,1054
20250108,092900,290180975,3460,3460,3460,3460,2307
20250108,092800,282198755,3460,3455,3465,3455,331
20250108,092700,281053020,3455,3465,3470,3455,3827
20250108,092600,267801440,3465,3470,3470,3465,717
20250108,092500,265314495,3465,3470,3470,3465,1854
20250108,092400,258886115,3470,3470,3470,3465,3560
20250108,092300,246545620,3460,3460,3470,3460,2376
20250108,092200,238319200,3455,3455,3455,3455,50
20250108,092100,238146450,3460,3445,3460,3445,6579
20250108,092000,215385435,3460,3460,3460,3460,160
20250108,091900,214831835,3460,3455,3460,3440,2069
20250108,091800,207697785,3460,3445,3460,3440,4195
20250108,091700,193232130,3445,3445,3445,3445,1
20250108,091600,193228685,3455,3450,3455,3450,1906
20250108,091500,186644940,3450,3445,3455,3445,3886
20250108,091400,173248115,3445,3460,3460,3445,1043
20250108,091300,169653075,3440,3430,3455,3430,6683
20250108,091200,146694180,3430,3430,3430,3430,2368
20250108,091100,138571940,3425,3425,3425,3425,774
20250108,091000,135920990,3425,3425,3425,3425,1811
20250108,090900,129718315,3420,3420,3420,3415,1000
20250108,090800,126298325,3420,3400,3420,3400,1225
20250108,090700,122131030,3400,3410,3410,3400,8652
20250108,090600,92697260,3410,3420,3420,3410,5029
20250108,090500,75531805,3425,3420,3435,3420,2251
20250108,090400,67821015,3435,3425,3435,3415,3491
20250108,090300,55880515,3430,3445,3445,3430,136
20250108,090200,55413870,3445,3425,3445,3420,1625
20250108,090100,49852005,3425,3420,3435,3415,5528
20250108,090000,30932930,3420,3465,3465,3420,7480