stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250110,193400,1462009190,3525,3525,3525,3525,3964
20250110,193300,1462009190,3525,3525,3525,3525,0
20250110,193200,1462009190,3525,3525,3525,3525,0
20250110,193100,1462009190,3525,3525,3525,3525,0
20250110,193000,1462009190,3525,3525,3525,3525,0
20250110,192900,1462009190,3525,3525,3525,3525,0
20250110,192800,1462009190,3525,3525,3525,3525,0
20250110,192700,1462009190,3525,3525,3525,3525,0
20250110,192600,1462009190,3525,3525,3525,3525,0
20250110,192500,1462009190,3525,3525,3525,3525,0
20250110,192400,1462009190,3525,3525,3525,3525,0
20250110,192300,1462009190,3525,3525,3525,3525,0
20250110,192200,1462009190,3525,3525,3525,3525,0
20250110,192100,1462009190,3525,3525,3525,3525,0
20250110,192000,1462009190,3525,3525,3525,3525,0
20250110,191900,1462009190,3525,3525,3525,3525,0
20250110,191800,1462009190,3525,3525,3525,3525,0
20250110,191700,1462009190,3525,3525,3525,3525,0
20250110,191600,1462009190,3525,3525,3525,3525,0
20250110,191500,1462009190,3525,3525,3525,3525,0
20250110,191400,1462009190,3525,3525,3525,3525,0
20250110,191300,1462009190,3525,3525,3525,3525,0
20250110,191200,1462009190,3525,3525,3525,3525,0
20250110,191100,1462009190,3525,3525,3525,3525,0
20250110,191000,1462009190,3525,3525,3525,3525,0
20250110,190900,1462009190,3525,3525,3525,3525,0
20250110,190800,1462009190,3525,3525,3525,3525,0
20250110,190700,1462009190,3525,3525,3525,3525,0
20250110,190600,1462009190,3525,3525,3525,3525,0
20250110,190500,1462009190,3525,3525,3525,3525,0
20250110,190400,1462009190,3525,3525,3525,3525,3964
20250110,190300,1462009190,3525,3525,3525,3525,0
20250110,190200,1462009190,3525,3525,3525,3525,0
20250110,190100,1462009190,3525,3525,3525,3525,0
20250110,190000,1462009190,3525,3525,3525,3525,0
20250110,185900,1462009190,3525,3525,3525,3525,0
20250110,185800,1462009190,3525,3525,3525,3525,0
20250110,185700,1462009190,3525,3525,3525,3525,0
20250110,185600,1462009190,3525,3525,3525,3525,0
20250110,185500,1462009190,3525,3525,3525,3525,0
20250110,185400,1462009190,3525,3525,3525,3525,0
20250110,185300,1462009190,3525,3525,3525,3525,0
20250110,185200,1462009190,3525,3525,3525,3525,0
20250110,185100,1462009190,3525,3525,3525,3525,0
20250110,185000,1462009190,3525,3525,3525,3525,0
20250110,184900,1462009190,3525,3525,3525,3525,0
20250110,184800,1462009190,3525,3525,3525,3525,0
20250110,184700,1462009190,3525,3525,3525,3525,0
20250110,184600,1462009190,3525,3525,3525,3525,0
20250110,184500,1462009190,3525,3525,3525,3525,0
20250110,184400,1462009190,3525,3525,3525,3525,0
20250110,184300,1462009190,3525,3525,3525,3525,0
20250110,184200,1462009190,3525,3525,3525,3525,0
20250110,184100,1462009190,3525,3525,3525,3525,0
20250110,184000,1462009190,3525,3525,3525,3525,0
20250110,183900,1462009190,3525,3525,3525,3525,0
20250110,183800,1462009190,3525,3525,3525,3525,0
20250110,183700,1462009190,3525,3525,3525,3525,0
20250110,183600,1462009190,3525,3525,3525,3525,0
20250110,183500,1462009190,3525,3525,3525,3525,0
20250110,183400,1462009190,3525,3525,3525,3525,3964
20250110,183300,1462009190,3525,3525,3525,3525,0
20250110,183200,1462009190,3525,3525,3525,3525,0
20250110,183100,1462009190,3525,3525,3525,3525,0
20250110,183000,1462009190,3525,3525,3525,3525,0
20250110,182900,1462009190,3525,3525,3525,3525,0
20250110,182800,1462009190,3525,3525,3525,3525,0
20250110,182700,1462009190,3525,3525,3525,3525,0
20250110,182600,1462009190,3525,3525,3525,3525,0
20250110,182500,1462009190,3525,3525,3525,3525,0
20250110,182400,1462009190,3525,3525,3525,3525,0
20250110,182300,1462009190,3525,3525,3525,3525,0
20250110,182200,1462009190,3525,3525,3525,3525,0
20250110,182100,1462009190,3525,3525,3525,3525,0
20250110,182000,1462009190,3525,3525,3525,3525,0
20250110,181900,1462009190,3525,3525,3525,3525,0
20250110,181800,1462009190,3525,3525,3525,3525,0
20250110,181700,1462009190,3525,3525,3525,3525,0
20250110,181600,1462009190,3525,3525,3525,3525,0
20250110,181500,1462009190,3525,3525,3525,3525,0
20250110,181400,1462009190,3525,3525,3525,3525,0
20250110,181300,1462009190,3525,3525,3525,3525,0
20250110,181200,1462009190,3525,3525,3525,3525,0
20250110,181100,1462009190,3525,3525,3525,3525,0
20250110,181000,1462009190,3525,3525,3525,3525,0
20250110,180900,1462009190,3525,3525,3525,3525,0
20250110,180800,1462009190,3525,3525,3525,3525,0
20250110,180700,1462009190,3525,3525,3525,3525,0
20250110,180600,1462009190,3525,3525,3525,3525,0
20250110,180500,1462009190,3525,3525,3525,3525,0
20250110,180400,1462009190,3525,3525,3525,3525,3964
20250110,180300,1462009190,3525,3525,3525,3525,0
20250110,180200,1462009190,3525,3525,3525,3525,0
20250110,180100,1462009190,3525,3525,3525,3525,0
20250110,180000,1462009190,3525,3525,3525,3525,0
20250110,175900,1462009190,3525,3525,3525,3525,0
20250110,175800,1462009190,3525,3525,3525,3525,0
20250110,175700,1462009190,3525,3525,3525,3525,0
20250110,175600,1462009190,3525,3525,3525,3525,0
20250110,175500,1462009190,3525,3525,3525,3525,0
20250110,175400,1462009190,3525,3525,3525,3525,0
20250110,175300,1462009190,3525,3525,3525,3525,0
20250110,175200,1462009190,3525,3525,3525,3525,0
20250110,175100,1462009190,3525,3525,3525,3525,0
20250110,175000,1462009190,3525,3525,3525,3525,0
20250110,174900,1462009190,3525,3525,3525,3525,0
20250110,174800,1462009190,3525,3525,3525,3525,0
20250110,174700,1462009190,3525,3525,3525,3525,0
20250110,174600,1462009190,3525,3525,3525,3525,0
20250110,174500,1462009190,3525,3525,3525,3525,0
20250110,174400,1462009190,3525,3525,3525,3525,0
20250110,174300,1462009190,3525,3525,3525,3525,0
20250110,174200,1462009190,3525,3525,3525,3525,0
20250110,174100,1462009190,3525,3525,3525,3525,0
20250110,174000,1462009190,3525,3525,3525,3525,0
20250110,173900,1462009190,3525,3525,3525,3525,0
20250110,173800,1462009190,3525,3525,3525,3525,0
20250110,173700,1462009190,3525,3525,3525,3525,0
20250110,173600,1462009190,3525,3525,3525,3525,0
20250110,173500,1462009190,3525,3525,3525,3525,0
20250110,173400,1462009190,3525,3525,3525,3525,3964
20250110,173300,1462009190,3525,3525,3525,3525,0
20250110,173200,1462009190,3525,3525,3525,3525,0
20250110,173100,1462009190,3525,3525,3525,3525,0
20250110,173000,1462009190,3525,3525,3525,3525,0
20250110,172900,1462009190,3525,3525,3525,3525,0
20250110,172800,1462009190,3525,3525,3525,3525,0
20250110,172700,1462009190,3525,3525,3525,3525,0
20250110,172600,1462009190,3525,3525,3525,3525,0
20250110,172500,1462009190,3525,3525,3525,3525,0
20250110,172400,1462009190,3525,3525,3525,3525,0
20250110,172300,1462009190,3525,3525,3525,3525,0
20250110,172200,1462009190,3525,3525,3525,3525,0
20250110,172100,1462009190,3525,3525,3525,3525,0
20250110,172000,1462009190,3525,3525,3525,3525,0
20250110,171900,1462009190,3525,3525,3525,3525,0
20250110,171800,1462009190,3525,3525,3525,3525,0
20250110,171700,1462009190,3525,3525,3525,3525,0
20250110,171600,1462009190,3525,3525,3525,3525,0
20250110,171500,1462009190,3525,3525,3525,3525,0
20250110,171400,1462009190,3525,3525,3525,3525,0
20250110,171300,1462009190,3525,3525,3525,3525,0
20250110,171200,1462009190,3525,3525,3525,3525,0
20250110,171100,1462009190,3525,3525,3525,3525,0
20250110,171000,1462009190,3525,3525,3525,3525,0
20250110,170900,1462009190,3525,3525,3525,3525,0
20250110,170800,1462009190,3525,3525,3525,3525,0
20250110,170700,1462009190,3525,3525,3525,3525,0
20250110,170600,1462009190,3525,3525,3525,3525,0
20250110,170500,1462009190,3525,3525,3525,3525,0
20250110,170400,1462009190,3525,3525,3525,3525,3964
20250110,170300,1462009190,3525,3525,3525,3525,0
20250110,170200,1462009190,3525,3525,3525,3525,0
20250110,170100,1462009190,3525,3525,3525,3525,0
20250110,170000,1462009190,3525,3525,3525,3525,0
20250110,165900,1462009190,3525,3525,3525,3525,0
20250110,165800,1462009190,3525,3525,3525,3525,0
20250110,165700,1462009190,3525,3525,3525,3525,0
20250110,165600,1462009190,3525,3525,3525,3525,0
20250110,165500,1462009190,3525,3525,3525,3525,0
20250110,165400,1462009190,3525,3525,3525,3525,0
20250110,165300,1462009190,3525,3525,3525,3525,0
20250110,165200,1462009190,3525,3525,3525,3525,0
20250110,165100,1462009190,3525,3525,3525,3525,0
20250110,165000,1462009190,3525,3525,3525,3525,0
20250110,164900,1462009190,3525,3525,3525,3525,0
20250110,164800,1462009190,3525,3525,3525,3525,0
20250110,164700,1462009190,3525,3525,3525,3525,0
20250110,164600,1462009190,3525,3525,3525,3525,0
20250110,164500,1462009190,3525,3525,3525,3525,0
20250110,164400,1462009190,3525,3525,3525,3525,0
20250110,164300,1462009190,3525,3525,3525,3525,0
20250110,164200,1462009190,3525,3525,3525,3525,0
20250110,164100,1462009190,3525,3525,3525,3525,0
20250110,164000,1462009190,3525,3525,3525,3525,0
20250110,163900,1462009190,3525,3525,3525,3525,0
20250110,163800,1462009190,3525,3525,3525,3525,0
20250110,163700,1462009190,3525,3525,3525,3525,0
20250110,163600,1462009190,3525,3525,3525,3525,0
20250110,163500,1462009190,3525,3525,3525,3525,0
20250110,163400,1462009190,3525,3525,3525,3525,3964
20250110,163300,1462009190,3525,3525,3525,3525,0
20250110,163200,1462009190,3525,3525,3525,3525,0
20250110,163100,1462009190,3525,3525,3525,3525,0
20250110,163000,1462009190,3525,3525,3525,3525,0
20250110,162900,1462009190,3525,3525,3525,3525,0
20250110,162800,1462009190,3525,3525,3525,3525,0
20250110,162700,1462009190,3525,3525,3525,3525,0
20250110,162600,1462009190,3525,3525,3525,3525,0
20250110,162500,1462009190,3525,3525,3525,3525,0
20250110,162400,1462009190,3525,3525,3525,3525,0
20250110,162300,1462009190,3525,3525,3525,3525,0
20250110,162200,1462009190,3525,3525,3525,3525,0
20250110,162100,1462009190,3525,3525,3525,3525,0
20250110,162000,1462009190,3525,3525,3525,3525,0
20250110,161900,1462009190,3525,3525,3525,3525,0
20250110,161800,1462009190,3525,3525,3525,3525,0
20250110,161700,1462009190,3525,3525,3525,3525,0
20250110,161600,1462009190,3525,3525,3525,3525,0
20250110,161500,1462009190,3525,3525,3525,3525,0
20250110,161400,1462009190,3525,3525,3525,3525,0
20250110,161300,1462009190,3525,3525,3525,3525,0
20250110,161200,1462009190,3525,3525,3525,3525,0
20250110,161100,1462009190,3525,3525,3525,3525,0
20250110,161000,1462009190,3525,3525,3525,3525,0
20250110,160900,1462009190,3525,3525,3525,3525,0
20250110,160800,1462009190,3525,3525,3525,3525,0
20250110,160700,1462009190,3525,3525,3525,3525,0
20250110,160600,1462009190,3525,3525,3525,3525,0
20250110,160500,1462009190,3525,3525,3525,3525,0
20250110,160400,1462009190,3525,3525,3525,3525,3964
20250110,160300,1462009190,3525,3525,3525,3525,0
20250110,160200,1462009190,3525,3525,3525,3525,0
20250110,160100,1462009190,3525,3525,3525,3525,0
20250110,160000,1462009190,3525,3525,3525,3525,0
20250110,155900,1462009190,3525,3525,3525,3525,0
20250110,155800,1462009190,3525,3525,3525,3525,0
20250110,155700,1462009190,3525,3525,3525,3525,0
20250110,155600,1462009190,3525,3525,3525,3525,0
20250110,155500,1462009190,3525,3525,3525,3525,0
20250110,155400,1462009190,3525,3525,3525,3525,0
20250110,155300,1462009190,3525,3525,3525,3525,0
20250110,155200,1462009190,3525,3525,3525,3525,0
20250110,155100,1462009190,3525,3525,3525,3525,0
20250110,155000,1462009190,3525,3525,3525,3525,0
20250110,154900,1462009190,3525,3525,3525,3525,0
20250110,154800,1462009190,3525,3525,3525,3525,0
20250110,154700,1462009190,3525,3525,3525,3525,0
20250110,154600,1462009190,3525,3525,3525,3525,0
20250110,154500,1462009190,3525,3525,3525,3525,0
20250110,154400,1462009190,3525,3525,3525,3525,0
20250110,154300,1462009190,3525,3525,3525,3525,0
20250110,154200,1462009190,3525,3525,3525,3525,0
20250110,154100,1462009190,3525,3525,3525,3525,0
20250110,154000,1462009190,3525,3525,3525,3525,0
20250110,153900,1462009190,3525,3525,3525,3525,0
20250110,153800,1462009190,3525,3525,3525,3525,0
20250110,153700,1462009190,3525,3525,3525,3525,0
20250110,153600,1462009190,3525,3525,3525,3525,0
20250110,153500,1462009190,3525,3525,3525,3525,0
20250110,153400,1462009190,3525,3525,3525,3525,3964
20250110,153300,1462009190,3525,3525,3525,3525,0
20250110,153200,1462009190,3525,3525,3525,3525,0
20250110,153100,1462009190,3525,3525,3525,3525,0
20250110,153000,1462009190,3525,3525,3525,3525,3964
20250110,152900,1448036090,3525,3525,3525,3525,0
20250110,152800,1448036090,3525,3525,3525,3525,0
20250110,152700,1448036090,3525,3525,3525,3525,0
20250110,152600,1448036090,3525,3525,3525,3525,0
20250110,152500,1448036090,3525,3525,3525,3525,0
20250110,152400,1448036090,3525,3525,3525,3525,0
20250110,152300,1448036090,3525,3525,3525,3525,0
20250110,152200,1448036090,3525,3525,3525,3525,0
20250110,152100,1448036090,3525,3525,3525,3525,0
20250110,152000,1448036090,3525,3525,3525,3525,0
20250110,151900,1448036090,3525,3525,3525,3520,1168
20250110,151800,1443918905,3525,3515,3525,3515,1611
20250110,151700,1438250135,3515,3515,3515,3515,2079
20250110,151600,1430942450,3520,3520,3525,3520,1780
20250110,151500,1424674350,3520,3520,3520,3520,189
20250110,151400,1424009070,3525,3520,3525,3520,431
20250110,151300,1422490990,3520,3520,3525,3510,2452
20250110,151200,1413859270,3520,3520,3520,3520,500
20250110,151100,1412099270,3520,3515,3520,3515,975
20250110,151000,1408671835,3515,3510,3515,3510,240
20250110,150900,1407828250,3510,3510,3510,3510,3
20250110,150800,1407817720,3515,3500,3515,3500,857
20250110,150700,1404805815,3500,3500,3515,3500,3475
20250110,150600,1392610885,3490,3510,3515,3490,3729
20250110,150500,1379540335,3510,3515,3515,3510,320
20250110,150400,1378417035,3515,3515,3515,3515,2172
20250110,150300,1370782455,3515,3520,3520,3515,2808
20250110,150200,1360898795,3520,3520,3520,3520,597
20250110,150100,1358797355,3520,3520,3520,3520,583
20250110,150000,1356745195,3525,3525,3525,3525,290
20250110,145900,1355722945,3530,3525,3530,3520,3114
20250110,145800,1344742765,3525,3525,3525,3525,13
20250110,145700,1344696940,3525,3525,3525,3525,299
20250110,145600,1343642965,3530,3530,3530,3530,0
20250110,145500,1343642965,3530,3525,3530,3525,120
20250110,145400,1343219715,3525,3530,3530,3525,177
20250110,145300,1342595685,3530,3525,3530,3525,455
20250110,145200,1340991725,3530,3525,3530,3520,1542
20250110,145100,1335561265,3525,3535,3535,3525,1169
20250110,145000,1331436955,3535,3540,3540,3530,1385
20250110,144900,1326544360,3540,3545,3545,3540,1159
20250110,144800,1322439850,3540,3530,3545,3530,2518
20250110,144700,1313540325,3540,3535,3540,3525,255
20250110,144600,1312639755,3540,3540,3540,3540,91
20250110,144500,1312317615,3540,3530,3540,3530,3883
20250110,144400,1298584870,3530,3530,3530,3525,938
20250110,144300,1295276090,3530,3520,3530,3520,1074
20250110,144200,1291490485,3520,3520,3520,3520,190
20250110,144100,1290821685,3520,3520,3520,3520,1700
20250110,144000,1284837685,3525,3520,3525,3520,1517
20250110,143900,1279492570,3520,3520,3525,3520,6
20250110,143800,1279471440,3525,3525,3525,3520,900
20250110,143700,1276299110,3520,3525,3525,3520,155
20250110,143600,1275753235,3525,3525,3530,3525,1275
20250110,143500,1271258855,3525,3530,3530,3525,725
20250110,143400,1268699705,3530,3530,3535,3530,801
20250110,143300,1265869830,3535,3530,3535,3530,1448
20250110,143200,1260753225,3530,3530,3530,3520,594
20250110,143100,1258656495,3530,3530,3535,3530,1901
20250110,143000,1251945495,3530,3530,3535,3520,2051
20250110,142900,1244705445,3530,3510,3535,3510,21719
20250110,142800,1168193380,3510,3510,3510,3510,40
20250110,142700,1168052980,3510,3510,3510,3510,20
20250110,142600,1167982780,3505,3515,3515,3505,210
20250110,142500,1167246630,3510,3505,3510,3500,2231
20250110,142400,1159425010,3505,3510,3510,3505,859
20250110,142300,1156414165,3510,3510,3515,3510,650
20250110,142200,1154132615,3510,3510,3515,3510,1352
20250110,142100,1149387040,3515,3505,3515,3505,1715
20250110,142000,1143369160,3505,3505,3505,3505,534
20250110,141900,1141497490,3510,3515,3515,3505,1421
20250110,141800,1136516375,3510,3510,3510,3510,612
20250110,141700,1134368255,3515,3495,3515,3495,11458
20250110,141600,1094179970,3490,3490,3490,3490,0
20250110,141500,1094179970,3490,3490,3490,3490,0
20250110,141400,1094179970,3490,3490,3490,3490,500
20250110,141300,1092434970,3495,3495,3495,3495,1
20250110,141200,1092431475,3485,3485,3485,3485,600
20250110,141100,1090340475,3480,3490,3490,3480,298
20250110,141000,1089302935,3490,3490,3490,3490,500
20250110,140900,1087557935,3500,3480,3500,3480,1406
20250110,140800,1082640055,3480,3490,3490,3480,745
20250110,140700,1080045240,3495,3495,3495,3495,50
20250110,140600,1079870490,3495,3495,3495,3495,0
20250110,140500,1079870490,3495,3495,3495,3495,10
20250110,140400,1079835540,3495,3500,3500,3485,3774
20250110,140300,1066664495,3490,3490,3490,3490,0
20250110,140200,1066664495,3490,3500,3500,3490,347
20250110,140100,1065453115,3500,3505,3505,3500,13
20250110,140000,1065407610,3505,3500,3505,3500,1463
20250110,135900,1060286750,3505,3495,3505,3490,682
20250110,135800,1057906085,3490,3500,3500,3490,1362
20250110,135700,1053146495,3505,3510,3510,3505,45
20250110,135600,1052988650,3510,3510,3510,3510,0
20250110,135500,1052988650,3510,3505,3510,3505,3754
20250110,135400,1039813560,3505,3500,3505,3500,30
20250110,135300,1039708510,3500,3500,3500,3500,100
20250110,135200,1039358510,3500,3510,3510,3500,324
20250110,135100,1038223350,3510,3510,3510,3505,357
20250110,135000,1036970580,3500,3500,3500,3500,1398
20250110,134900,1032077580,3500,3500,3500,3495,255
20250110,134800,1031186140,3495,3495,3495,3490,181
20250110,134700,1030553750,3490,3495,3495,3490,339
20250110,134600,1029369140,3500,3495,3500,3495,27
20250110,134500,1029274755,3495,3490,3495,3490,963
20250110,134400,1025911925,3490,3490,3490,3490,639
20250110,134300,1023681815,3495,3495,3495,3495,0
20250110,134200,1023681815,3495,3490,3495,3485,4510
20250110,134100,1007945020,3490,3490,3490,3490,3269
20250110,134000,996536210,3500,3500,3500,3500,0
20250110,133900,996536210,3500,3500,3500,3500,14
20250110,133800,996487210,3500,3495,3500,3490,1010
20250110,133700,992958490,3500,3510,3510,3500,699
20250110,133600,990511790,3500,3495,3500,3490,350
20250110,133500,989286865,3495,3505,3505,3495,932
20250110,133400,986029255,3510,3500,3510,3500,40
20250110,133300,985889165,3510,3500,3510,3500,12
20250110,133200,985847070,3510,3510,3510,3510,0
20250110,133100,985847070,3510,3510,3510,3510,4
20250110,133000,985833030,3510,3500,3510,3500,10
20250110,132900,985797995,3510,3495,3510,3495,4149
20250110,132800,971283040,3495,3495,3495,3495,0
20250110,132700,971283040,3495,3495,3495,3495,10
20250110,132600,971248090,3490,3495,3495,3490,513
20250110,132500,969456760,3495,3495,3495,3495,1
20250110,132400,969453265,3495,3490,3495,3490,287
20250110,132300,968451630,3490,3490,3490,3490,14
20250110,132200,968402770,3490,3485,3490,3485,529
20250110,132100,966556710,3485,3485,3485,3485,131
20250110,132000,966100175,3490,3490,3490,3490,112
20250110,131900,965709295,3490,3490,3490,3490,16
20250110,131800,965653455,3490,3490,3490,3490,10
20250110,131700,965618555,3490,3490,3490,3490,0
20250110,131600,965618555,3490,3485,3490,3465,3152
20250110,131500,954666000,3490,3490,3490,3490,437
20250110,131400,953140870,3490,3490,3490,3490,100
20250110,131300,952791870,3495,3495,3495,3495,0
20250110,131200,952791870,3495,3495,3495,3495,6
20250110,131100,952770900,3495,3475,3495,3475,1368
20250110,131000,947998380,3485,3475,3485,3470,417
20250110,130900,946547845,3475,3475,3475,3475,984
20250110,130800,943128445,3475,3475,3475,3475,110
20250110,130700,942746195,3495,3480,3495,3475,148
20250110,130600,942230830,3490,3490,3490,3490,628
20250110,130500,940039110,3490,3490,3490,3490,700
20250110,130400,937596110,3490,3490,3490,3490,800
20250110,130300,934804110,3490,3490,3490,3490,301
20250110,130200,933753620,3490,3480,3495,3480,254
20250110,130100,932866925,3495,3490,3495,3470,1038
20250110,130000,929256810,3490,3495,3495,3490,23
20250110,125900,929176530,3490,3490,3490,3490,302
20250110,125800,928122550,3495,3495,3495,3495,715
20250110,125700,925623625,3490,3490,3490,3490,2
20250110,125600,925616645,3490,3490,3490,3490,0
20250110,125500,925616645,3490,3490,3490,3490,197
20250110,125400,924929115,3490,3490,3490,3490,100
20250110,125300,924580115,3490,3490,3490,3490,3
20250110,125200,924569645,3495,3495,3495,3495,1
20250110,125100,924566150,3495,3495,3495,3495,0
20250110,125000,924566150,3495,3495,3495,3495,1
20250110,124900,924562655,3495,3495,3495,3495,61
20250110,124800,924349460,3495,3495,3495,3495,0
20250110,124700,924349460,3495,3495,3495,3495,45
20250110,124600,924192185,3495,3480,3495,3480,16
20250110,124500,924136340,3490,3490,3490,3490,631
20250110,124400,921934150,3475,3485,3490,3475,2324
20250110,124300,913856795,3485,3485,3485,3485,750
20250110,124200,911243045,3490,3490,3490,3490,2
20250110,124100,911236065,3490,3490,3490,3490,81
20250110,124000,910953375,3490,3490,3490,3490,1
20250110,123900,910949885,3480,3485,3485,3480,2647
20250110,123800,901734845,3490,3490,3490,3490,74
20250110,123700,901476585,3490,3490,3490,3490,0
20250110,123600,901476585,3490,3490,3490,3490,31
20250110,123500,901368395,3490,3490,3490,3490,0
20250110,123400,901368395,3490,3490,3490,3490,0
20250110,123300,901368395,3490,3490,3490,3490,0
20250110,123200,901368395,3490,3490,3495,3490,616
20250110,123100,899218535,3490,3490,3495,3490,685
20250110,123000,896827835,3490,3490,3490,3490,149
20250110,122900,896307825,3490,3490,3490,3490,0
20250110,122800,896307825,3490,3490,3495,3490,916
20250110,122700,893110970,3495,3495,3500,3495,160
20250110,122600,892551720,3495,3495,3495,3495,0
20250110,122500,892551720,3495,3495,3495,3495,100
20250110,122400,892202220,3500,3500,3500,3500,4
20250110,122300,892188220,3495,3495,3495,3495,1000
20250110,122200,888693220,3495,3500,3500,3495,186
20250110,122100,888043100,3495,3495,3500,3495,1801
20250110,122000,881746870,3495,3495,3495,3495,200
20250110,121900,881047870,3495,3495,3495,3495,20
20250110,121800,880977970,3495,3495,3495,3495,10
20250110,121700,880943020,3490,3490,3490,3490,18
20250110,121600,880880200,3495,3495,3495,3495,101
20250110,121500,880527205,3495,3495,3495,3495,21
20250110,121400,880453810,3495,3495,3495,3495,90
20250110,121300,880139260,3495,3485,3495,3485,60
20250110,121200,879930060,3490,3490,3490,3480,643
20250110,121100,877688990,3485,3485,3485,3485,2
20250110,121000,877682020,3490,3490,3490,3490,10
20250110,120900,877647120,3490,3490,3490,3490,10
20250110,120800,877612220,3480,3490,3490,3480,11
20250110,120700,877573840,3475,3475,3475,3475,14
20250110,120600,877525190,3490,3485,3490,3485,39
20250110,120500,877389090,3485,3485,3485,3485,0
20250110,120400,877389090,3485,3485,3485,3485,490
20250110,120300,875681440,3480,3480,3480,3480,0
20250110,120200,875681440,3480,3480,3480,3480,543
20250110,120100,873791800,3485,3485,3485,3485,1
20250110,120000,873788315,3475,3480,3480,3475,1400
20250110,115900,868921345,3480,3480,3480,3480,1
20250110,115800,868917865,3485,3485,3485,3485,0
20250110,115700,868917865,3485,3480,3485,3480,11
20250110,115600,868879535,3480,3490,3490,3480,974
20250110,115500,865488515,3490,3490,3490,3480,1330
20250110,115400,860858035,3490,3490,3490,3490,27
20250110,115300,860763805,3490,3490,3490,3490,0
20250110,115200,860763805,3490,3480,3490,3480,147
20250110,115100,860251775,3480,3480,3490,3480,103
20250110,115000,859893120,3490,3490,3490,3490,0
20250110,114900,859893120,3490,3490,3490,3490,1
20250110,114800,859889630,3490,3490,3490,3490,2
20250110,114700,859882650,3490,3490,3490,3480,1285
20250110,114600,855410600,3480,3490,3490,3480,123
20250110,114500,854982550,3480,3485,3485,3480,1456
20250110,114400,849915665,3490,3490,3490,3490,31
20250110,114300,849807475,3495,3495,3495,3495,0
20250110,114200,849807475,3495,3490,3495,3490,311
20250110,114100,848721530,3490,3490,3490,3490,104
20250110,114000,848358570,3490,3485,3495,3475,1136
20250110,113900,844399370,3485,3495,3495,3485,2709
20250110,113800,834944110,3495,3490,3495,3490,921
20250110,113700,831728815,3490,3495,3495,3490,533
20250110,113600,829866105,3495,3495,3500,3495,258
20250110,113500,828964355,3495,3495,3495,3495,124
20250110,113400,828530975,3490,3495,3495,3490,637
20250110,113300,826305880,3495,3500,3500,3495,1000
20250110,113200,822805885,3500,3500,3500,3500,825
20250110,113100,819918385,3505,3510,3515,3505,3057
20250110,113000,809198155,3505,3515,3515,3505,1601
20250110,112900,803571550,3520,3520,3520,3510,539
20250110,112800,801676920,3525,3525,3525,3520,388
20250110,112700,800309905,3520,3510,3520,3510,1015
20250110,112600,796737155,3510,3515,3520,3505,2188
20250110,112500,789065555,3520,3520,3520,3520,50
20250110,112400,788889555,3520,3515,3520,3510,1419
20250110,112300,783899145,3515,3510,3520,3510,2290
20250110,112200,775848335,3515,3505,3515,3505,2448
20250110,112100,767252270,3505,3490,3505,3490,2419
20250110,112000,758786245,3490,3500,3500,3490,1944
20250110,111900,751993795,3500,3500,3500,3495,2156
20250110,111800,744450830,3500,3500,3505,3500,680
20250110,111700,742070780,3500,3505,3510,3495,1386
20250110,111600,737217540,3505,3505,3510,3500,2791
20250110,111500,727435115,3505,3505,3505,3505,1161
20250110,111400,723365810,3505,3510,3515,3500,6702
20250110,111300,699872140,3505,3500,3510,3500,4389
20250110,111200,684497795,3500,3490,3500,3490,1675
20250110,111100,678643995,3500,3490,3500,3490,6005
20250110,111000,657642755,3490,3490,3500,3490,13515
20250110,110900,610380735,3490,3480,3490,3480,2727
20250110,110800,600883470,3480,3480,3480,3480,520
20250110,110700,599073870,3485,3490,3490,3485,264
20250110,110600,598152535,3490,3475,3490,3470,5526
20250110,110500,578926390,3475,3470,3475,3470,1765
20250110,110400,572799430,3470,3460,3470,3460,45
20250110,110300,572643565,3470,3465,3470,3465,411
20250110,110200,571218900,3465,3460,3470,3460,989
20250110,110100,567795720,3460,3455,3460,3455,342
20250110,110000,566614045,3455,3455,3455,3455,199
20250110,105900,565926500,3455,3455,3455,3455,0
20250110,105800,565926500,3455,3455,3455,3455,199
20250110,105700,565238955,3455,3455,3455,3455,0
20250110,105600,565238955,3455,3455,3455,3455,2536
20250110,105500,556477075,3460,3460,3460,3460,107
20250110,105400,556106855,3465,3465,3465,3465,100
20250110,105300,555760355,3465,3465,3465,3465,0
20250110,105200,555760355,3465,3465,3465,3465,10
20250110,105100,555725705,3465,3465,3465,3465,325
20250110,105000,554599580,3470,3470,3470,3465,116
20250110,104900,554197560,3470,3465,3470,3465,14
20250110,104800,554148985,3470,3465,3470,3465,1629
20250110,104700,548504475,3470,3470,3470,3470,237
20250110,104600,547682085,3470,3470,3470,3470,23
20250110,104500,547602275,3470,3470,3475,3470,704
20250110,104400,545156670,3470,3465,3475,3460,2290
20250110,104300,537219280,3465,3470,3470,3465,257
20250110,104200,536328600,3470,3470,3475,3470,10
20250110,104100,536293890,3470,3465,3470,3465,853
20250110,104000,533338220,3465,3465,3470,3465,3812
20250110,103900,520119640,3465,3470,3470,3465,140
20250110,103800,519634515,3475,3460,3475,3460,1191
20250110,103700,515509710,3455,3465,3465,3455,3155
20250110,103600,504585010,3470,3470,3470,3470,310
20250110,103500,503509310,3470,3470,3470,3465,3436
20250110,103400,491588975,3470,3475,3475,3470,1479
20250110,103300,486455845,3475,3475,3475,3475,31
20250110,103200,486348120,3475,3470,3475,3470,1943
20250110,103100,479600130,3470,3465,3470,3465,140
20250110,103000,479114510,3460,3455,3460,3450,3281
20250110,102900,467778930,3455,3455,3455,3455,0
20250110,102800,467778930,3455,3440,3455,3440,18
20250110,102700,467716995,3440,3440,3440,3440,2
20250110,102600,467710115,3455,3450,3455,3450,123
20250110,102500,467285200,3450,3450,3450,3450,432
20250110,102400,465794800,3450,3450,3450,3450,1566
20250110,102300,460392100,3435,3450,3450,3435,847
20250110,102200,457480340,3450,3455,3455,3445,3535
20250110,102100,445289265,3455,3455,3455,3455,4231
20250110,102000,430671160,3455,3470,3470,3450,4887
20250110,101900,413770585,3470,3475,3480,3455,6870
20250110,101800,389917265,3470,3450,3470,3450,11540
20250110,101700,350047595,3450,3450,3450,3450,3579
20250110,101600,337700045,3445,3450,3450,3445,683
20250110,101500,335346235,3450,3450,3450,3445,715
20250110,101400,332880055,3450,3455,3455,3445,6395
20250110,101300,310842730,3455,3455,3455,3455,431
20250110,101200,309353625,3455,3445,3455,3445,2144
20250110,101100,301954750,3445,3445,3445,3445,36
20250110,101000,301830730,3445,3445,3445,3445,0
20250110,100900,301830730,3445,3440,3450,3440,341
20250110,100800,300655950,3440,3440,3440,3440,210
20250110,100700,299933550,3440,3440,3440,3440,170
20250110,100600,299348750,3440,3440,3440,3440,31
20250110,100500,299242110,3440,3445,3445,3440,6150
20250110,100400,278086100,3440,3450,3450,3440,4265
20250110,100300,263371860,3450,3440,3450,3440,3211
20250110,100200,252320870,3435,3420,3435,3420,1764
20250110,100100,246273935,3430,3425,3430,3425,2652
20250110,100000,237185835,3420,3420,3420,3420,504
20250110,095900,235462155,3420,3425,3425,3420,233
20250110,095800,234664655,3425,3430,3430,3425,522
20250110,095700,232876305,3435,3435,3435,3430,351
20250110,095600,231670870,3435,3415,3435,3415,2464
20250110,095500,223227130,3420,3420,3420,3420,119
20250110,095400,222820150,3420,3420,3420,3420,500
20250110,095300,221110150,3420,3435,3435,3420,1007
20250110,095200,217666120,3430,3430,3430,3415,701
20250110,095100,215261705,3430,3415,3430,3415,687
20250110,095000,212905310,3430,3425,3430,3425,8973
20250110,094900,182137335,3425,3425,3425,3425,1
20250110,094800,182133910,3425,3425,3425,3425,1
20250110,094700,182130485,3425,3425,3425,3425,5
20250110,094600,182113360,3425,3425,3425,3425,356
20250110,094500,180894060,3425,3425,3425,3425,1
20250110,094400,180890635,3405,3405,3405,3405,0
20250110,094300,180890635,3405,3405,3405,3405,200
20250110,094200,180209635,3405,3410,3410,3405,109
20250110,094100,179837990,3425,3420,3425,3420,2218
20250110,094000,172242740,3405,3405,3405,3405,0
20250110,093900,172242740,3405,3405,3405,3405,1564
20250110,093800,166917320,3405,3405,3410,3405,17
20250110,093700,166859425,3405,3405,3405,3405,61
20250110,093600,166651720,3405,3405,3405,3405,470
20250110,093500,165051370,3405,3405,3405,3405,30
20250110,093400,164949220,3400,3395,3400,3395,2504
20250110,093300,156435640,3395,3400,3400,3395,2200
20250110,093200,148955860,3400,3405,3405,3400,2390
20250110,093100,140825860,3405,3410,3420,3405,1427
20250110,093000,135966040,3415,3410,3415,3410,554
20250110,092900,134076875,3410,3410,3410,3410,1056
20250110,092800,130475915,3410,3410,3410,3410,12
20250110,092700,130434995,3410,3410,3410,3410,0
20250110,092600,130434995,3410,3410,3410,3410,0
20250110,092500,130434995,3410,3425,3425,3410,11148
20250110,092400,92413960,3415,3415,3415,3415,568
20250110,092300,90474240,3415,3415,3415,3415,0
20250110,092200,90474240,3415,3415,3415,3415,30
20250110,092100,90371790,3430,3430,3430,3430,112
20250110,092000,89987630,3415,3415,3415,3415,3
20250110,091900,89977385,3415,3415,3415,3415,0
20250110,091800,89977385,3415,3415,3415,3415,142
20250110,091700,89492455,3420,3420,3420,3420,4956
20250110,091600,72542935,3420,3420,3420,3415,1550
20250110,091500,67249435,3420,3430,3430,3420,1319
20250110,091400,62734610,3430,3430,3435,3430,97
20250110,091300,62401895,3440,3435,3440,3435,815
20250110,091200,59598345,3440,3425,3440,3425,410
20250110,091100,58189955,3420,3420,3420,3420,350
20250110,091000,56992955,3420,3415,3420,3415,1180
20250110,090900,52961255,3405,3410,3410,3405,50
20250110,090800,52790940,3410,3410,3410,3410,200
20250110,090700,52108940,3410,3410,3410,3410,0
20250110,090600,52108940,3410,3410,3410,3410,50
20250110,090500,51938440,3410,3410,3410,3410,252
20250110,090400,51079120,3400,3440,3440,3400,6151
20250110,090300,30094535,3440,3440,3440,3440,918
20250110,090200,26936615,3440,3410,3440,3410,115
20250110,090100,26544165,3445,3430,3445,3420,1412
20250110,090000,21712440,3430,3420,3430,3400,6345