stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,202100,466320305,3600,3600,3600,3600,3646
20250109,202000,466320305,3600,3600,3600,3600,0
20250109,201900,466320305,3600,3600,3600,3600,0
20250109,201800,466320305,3600,3600,3600,3600,0
20250109,201700,466320305,3600,3600,3600,3600,0
20250109,201600,466320305,3600,3600,3600,3600,0
20250109,201500,466320305,3600,3600,3600,3600,0
20250109,201400,466320305,3600,3600,3600,3600,0
20250109,201300,466320305,3600,3600,3600,3600,0
20250109,201200,466320305,3600,3600,3600,3600,0
20250109,201100,466320305,3600,3600,3600,3600,0
20250109,201000,466320305,3600,3600,3600,3600,0
20250109,200900,466320305,3600,3600,3600,3600,0
20250109,200800,466320305,3600,3600,3600,3600,0
20250109,200700,466320305,3600,3600,3600,3600,0
20250109,200600,466320305,3600,3600,3600,3600,0
20250109,200500,466320305,3600,3600,3600,3600,0
20250109,200400,466320305,3600,3600,3600,3600,0
20250109,200300,466320305,3600,3600,3600,3600,0
20250109,200200,466320305,3600,3600,3600,3600,0
20250109,200100,466320305,3600,3600,3600,3600,0
20250109,200000,466320305,3600,3600,3600,3600,0
20250109,195900,466320305,3600,3600,3600,3600,0
20250109,195800,466320305,3600,3600,3600,3600,0
20250109,195700,466320305,3600,3600,3600,3600,0
20250109,195600,466320305,3600,3600,3600,3600,0
20250109,195500,466320305,3600,3600,3600,3600,0
20250109,195400,466320305,3600,3600,3600,3600,0
20250109,195300,466320305,3600,3600,3600,3600,0
20250109,195200,466320305,3600,3600,3600,3600,0
20250109,195100,466320305,3600,3600,3600,3600,3646
20250109,195000,466320305,3600,3600,3600,3600,0
20250109,194900,466320305,3600,3600,3600,3600,0
20250109,194800,466320305,3600,3600,3600,3600,0
20250109,194700,466320305,3600,3600,3600,3600,0
20250109,194600,466320305,3600,3600,3600,3600,0
20250109,194500,466320305,3600,3600,3600,3600,0
20250109,194400,466320305,3600,3600,3600,3600,0
20250109,194300,466320305,3600,3600,3600,3600,0
20250109,194200,466320305,3600,3600,3600,3600,0
20250109,194100,466320305,3600,3600,3600,3600,0
20250109,194000,466320305,3600,3600,3600,3600,0
20250109,193900,466320305,3600,3600,3600,3600,0
20250109,193800,466320305,3600,3600,3600,3600,0
20250109,193700,466320305,3600,3600,3600,3600,0
20250109,193600,466320305,3600,3600,3600,3600,0
20250109,193500,466320305,3600,3600,3600,3600,0
20250109,193400,466320305,3600,3600,3600,3600,0
20250109,193300,466320305,3600,3600,3600,3600,0
20250109,193200,466320305,3600,3600,3600,3600,0
20250109,193100,466320305,3600,3600,3600,3600,0
20250109,193000,466320305,3600,3600,3600,3600,0
20250109,192900,466320305,3600,3600,3600,3600,0
20250109,192800,466320305,3600,3600,3600,3600,0
20250109,192700,466320305,3600,3600,3600,3600,0
20250109,192600,466320305,3600,3600,3600,3600,0
20250109,192500,466320305,3600,3600,3600,3600,0
20250109,192400,466320305,3600,3600,3600,3600,0
20250109,192300,466320305,3600,3600,3600,3600,0
20250109,192200,466320305,3600,3600,3600,3600,0
20250109,192100,466320305,3600,3600,3600,3600,3646
20250109,192000,466320305,3600,3600,3600,3600,0
20250109,191900,466320305,3600,3600,3600,3600,0
20250109,191800,466320305,3600,3600,3600,3600,0
20250109,191700,466320305,3600,3600,3600,3600,0
20250109,191600,466320305,3600,3600,3600,3600,0
20250109,191500,466320305,3600,3600,3600,3600,0
20250109,191400,466320305,3600,3600,3600,3600,0
20250109,191300,466320305,3600,3600,3600,3600,0
20250109,191200,466320305,3600,3600,3600,3600,0
20250109,191100,466320305,3600,3600,3600,3600,0
20250109,191000,466320305,3600,3600,3600,3600,0
20250109,190900,466320305,3600,3600,3600,3600,0
20250109,190800,466320305,3600,3600,3600,3600,0
20250109,190700,466320305,3600,3600,3600,3600,0
20250109,190600,466320305,3600,3600,3600,3600,0
20250109,190500,466320305,3600,3600,3600,3600,0
20250109,190400,466320305,3600,3600,3600,3600,0
20250109,190300,466320305,3600,3600,3600,3600,0
20250109,190200,466320305,3600,3600,3600,3600,0
20250109,190100,466320305,3600,3600,3600,3600,0
20250109,190000,466320305,3600,3600,3600,3600,0
20250109,185900,466320305,3600,3600,3600,3600,0
20250109,185800,466320305,3600,3600,3600,3600,0
20250109,185700,466320305,3600,3600,3600,3600,0
20250109,185600,466320305,3600,3600,3600,3600,0
20250109,185500,466320305,3600,3600,3600,3600,0
20250109,185400,466320305,3600,3600,3600,3600,0
20250109,185300,466320305,3600,3600,3600,3600,0
20250109,185200,466320305,3600,3600,3600,3600,0
20250109,185100,466320305,3600,3600,3600,3600,3646
20250109,185000,466320305,3600,3600,3600,3600,0
20250109,184900,466320305,3600,3600,3600,3600,0
20250109,184800,466320305,3600,3600,3600,3600,0
20250109,184700,466320305,3600,3600,3600,3600,0
20250109,184600,466320305,3600,3600,3600,3600,0
20250109,184500,466320305,3600,3600,3600,3600,0
20250109,184400,466320305,3600,3600,3600,3600,0
20250109,184300,466320305,3600,3600,3600,3600,0
20250109,184200,466320305,3600,3600,3600,3600,0
20250109,184100,466320305,3600,3600,3600,3600,0
20250109,184000,466320305,3600,3600,3600,3600,0
20250109,183900,466320305,3600,3600,3600,3600,0
20250109,183800,466320305,3600,3600,3600,3600,0
20250109,183700,466320305,3600,3600,3600,3600,0
20250109,183600,466320305,3600,3600,3600,3600,0
20250109,183500,466320305,3600,3600,3600,3600,0
20250109,183400,466320305,3600,3600,3600,3600,0
20250109,183300,466320305,3600,3600,3600,3600,0
20250109,183200,466320305,3600,3600,3600,3600,0
20250109,183100,466320305,3600,3600,3600,3600,0
20250109,183000,466320305,3600,3600,3600,3600,0
20250109,182900,466320305,3600,3600,3600,3600,0
20250109,182800,466320305,3600,3600,3600,3600,0
20250109,182700,466320305,3600,3600,3600,3600,0
20250109,182600,466320305,3600,3600,3600,3600,0
20250109,182500,466320305,3600,3600,3600,3600,0
20250109,182400,466320305,3600,3600,3600,3600,0
20250109,182300,466320305,3600,3600,3600,3600,0
20250109,182200,466320305,3600,3600,3600,3600,0
20250109,182100,466320305,3600,3600,3600,3600,3646
20250109,182000,466320305,3600,3600,3600,3600,0
20250109,181900,466320305,3600,3600,3600,3600,0
20250109,181800,466320305,3600,3600,3600,3600,0
20250109,181700,466320305,3600,3600,3600,3600,0
20250109,181600,466320305,3600,3600,3600,3600,0
20250109,181500,466320305,3600,3600,3600,3600,0
20250109,181400,466320305,3600,3600,3600,3600,0
20250109,181300,466320305,3600,3600,3600,3600,0
20250109,181200,466320305,3600,3600,3600,3600,0
20250109,181100,466320305,3600,3600,3600,3600,0
20250109,181000,466320305,3600,3600,3600,3600,0
20250109,180900,466320305,3600,3600,3600,3600,0
20250109,180800,466320305,3600,3600,3600,3600,0
20250109,180700,466320305,3600,3600,3600,3600,0
20250109,180600,466320305,3600,3600,3600,3600,0
20250109,180500,466320305,3600,3600,3600,3600,0
20250109,180400,466320305,3600,3600,3600,3600,0
20250109,180300,466320305,3600,3600,3600,3600,0
20250109,180200,466320305,3600,3600,3600,3600,0
20250109,180100,466320305,3600,3600,3600,3600,0
20250109,180000,466320305,3600,3600,3600,3600,0
20250109,175900,466320305,3600,3600,3600,3600,0
20250109,175800,466320305,3600,3600,3600,3600,0
20250109,175700,466320305,3600,3600,3600,3600,0
20250109,175600,466320305,3600,3600,3600,3600,0
20250109,175500,466320305,3600,3600,3600,3600,0
20250109,175400,466320305,3600,3600,3600,3600,0
20250109,175300,466320305,3600,3600,3600,3600,0
20250109,175200,466320305,3600,3600,3600,3600,0
20250109,175100,466320305,3600,3600,3600,3600,3646
20250109,175000,466320305,3600,3600,3600,3600,0
20250109,174900,466320305,3600,3600,3600,3600,0
20250109,174800,466320305,3600,3600,3600,3600,0
20250109,174700,466320305,3600,3600,3600,3600,0
20250109,174600,466320305,3600,3600,3600,3600,0
20250109,174500,466320305,3600,3600,3600,3600,0
20250109,174400,466320305,3600,3600,3600,3600,0
20250109,174300,466320305,3600,3600,3600,3600,0
20250109,174200,466320305,3600,3600,3600,3600,0
20250109,174100,466320305,3600,3600,3600,3600,0
20250109,174000,466320305,3600,3600,3600,3600,0
20250109,173900,466320305,3600,3600,3600,3600,0
20250109,173800,466320305,3600,3600,3600,3600,0
20250109,173700,466320305,3600,3600,3600,3600,0
20250109,173600,466320305,3600,3600,3600,3600,0
20250109,173500,466320305,3600,3600,3600,3600,0
20250109,173400,466320305,3600,3600,3600,3600,0
20250109,173300,466320305,3600,3600,3600,3600,0
20250109,173200,466320305,3600,3600,3600,3600,0
20250109,173100,466320305,3600,3600,3600,3600,0
20250109,173000,466320305,3600,3600,3600,3600,0
20250109,172900,466320305,3600,3600,3600,3600,0
20250109,172800,466320305,3600,3600,3600,3600,0
20250109,172700,466320305,3600,3600,3600,3600,0
20250109,172600,466320305,3600,3600,3600,3600,0
20250109,172500,466320305,3600,3600,3600,3600,0
20250109,172400,466320305,3600,3600,3600,3600,0
20250109,172300,466320305,3600,3600,3600,3600,0
20250109,172200,466320305,3600,3600,3600,3600,0
20250109,172100,466320305,3600,3600,3600,3600,3646
20250109,172000,466320305,3600,3600,3600,3600,0
20250109,171900,466320305,3600,3600,3600,3600,0
20250109,171800,466320305,3600,3600,3600,3600,0
20250109,171700,466320305,3600,3600,3600,3600,0
20250109,171600,466320305,3600,3600,3600,3600,0
20250109,171500,466320305,3600,3600,3600,3600,0
20250109,171400,466320305,3600,3600,3600,3600,0
20250109,171300,466320305,3600,3600,3600,3600,0
20250109,171200,466320305,3600,3600,3600,3600,0
20250109,171100,466320305,3600,3600,3600,3600,0
20250109,171000,466320305,3600,3600,3600,3600,0
20250109,170900,466320305,3600,3600,3600,3600,0
20250109,170800,466320305,3600,3600,3600,3600,0
20250109,170700,466320305,3600,3600,3600,3600,0
20250109,170600,466320305,3600,3600,3600,3600,0
20250109,170500,466320305,3600,3600,3600,3600,0
20250109,170400,466320305,3600,3600,3600,3600,0
20250109,170300,466320305,3600,3600,3600,3600,0
20250109,170200,466320305,3600,3600,3600,3600,0
20250109,170100,466320305,3600,3600,3600,3600,0
20250109,170000,466320305,3600,3600,3600,3600,0
20250109,165900,466320305,3600,3600,3600,3600,0
20250109,165800,466320305,3600,3600,3600,3600,0
20250109,165700,466320305,3600,3600,3600,3600,0
20250109,165600,466320305,3600,3600,3600,3600,0
20250109,165500,466320305,3600,3600,3600,3600,0
20250109,165400,466320305,3600,3600,3600,3600,0
20250109,165300,466320305,3600,3600,3600,3600,0
20250109,165200,466320305,3600,3600,3600,3600,0
20250109,165100,466320305,3600,3600,3600,3600,3646
20250109,165000,466320305,3600,3600,3600,3600,0
20250109,164900,466320305,3600,3600,3600,3600,0
20250109,164800,466320305,3600,3600,3600,3600,0
20250109,164700,466320305,3600,3600,3600,3600,0
20250109,164600,466320305,3600,3600,3600,3600,0
20250109,164500,466320305,3600,3600,3600,3600,0
20250109,164400,466320305,3600,3600,3600,3600,0
20250109,164300,466320305,3600,3600,3600,3600,0
20250109,164200,466320305,3600,3600,3600,3600,0
20250109,164100,466320305,3600,3600,3600,3600,0
20250109,164000,466320305,3600,3600,3600,3600,0
20250109,163900,466320305,3600,3600,3600,3600,0
20250109,163800,466320305,3600,3600,3600,3600,0
20250109,163700,466320305,3600,3600,3600,3600,0
20250109,163600,466320305,3600,3600,3600,3600,0
20250109,163500,466320305,3600,3600,3600,3600,0
20250109,163400,466320305,3600,3600,3600,3600,0
20250109,163300,466320305,3600,3600,3600,3600,0
20250109,163200,466320305,3600,3600,3600,3600,0
20250109,163100,466320305,3600,3600,3600,3600,0
20250109,163000,466320305,3600,3600,3600,3600,0
20250109,162900,466320305,3600,3600,3600,3600,0
20250109,162800,466320305,3600,3600,3600,3600,0
20250109,162700,466320305,3600,3600,3600,3600,0
20250109,162600,466320305,3600,3600,3600,3600,0
20250109,162500,466320305,3600,3600,3600,3600,0
20250109,162400,466320305,3600,3600,3600,3600,0
20250109,162300,466320305,3600,3600,3600,3600,0
20250109,162200,466320305,3600,3600,3600,3600,0
20250109,162100,466320305,3600,3600,3600,3600,3646
20250109,162000,466320305,3600,3600,3600,3600,0
20250109,161900,466320305,3600,3600,3600,3600,0
20250109,161800,466320305,3600,3600,3600,3600,0
20250109,161700,466320305,3600,3600,3600,3600,0
20250109,161600,466320305,3600,3600,3600,3600,0
20250109,161500,466320305,3600,3600,3600,3600,0
20250109,161400,466320305,3600,3600,3600,3600,0
20250109,161300,466320305,3600,3600,3600,3600,0
20250109,161200,466320305,3600,3600,3600,3600,0
20250109,161100,466320305,3600,3600,3600,3600,0
20250109,161000,466320305,3600,3600,3600,3600,0
20250109,160900,466320305,3600,3600,3600,3600,0
20250109,160800,466320305,3600,3600,3600,3600,0
20250109,160700,466320305,3600,3600,3600,3600,0
20250109,160600,466320305,3600,3600,3600,3600,0
20250109,160500,466320305,3600,3600,3600,3600,0
20250109,160400,466320305,3600,3600,3600,3600,0
20250109,160300,466320305,3600,3600,3600,3600,0
20250109,160200,466320305,3600,3600,3600,3600,0
20250109,160100,466320305,3600,3600,3600,3600,0
20250109,160000,466320305,3600,3600,3600,3600,0
20250109,155900,466320305,3600,3600,3600,3600,0
20250109,155800,466320305,3600,3600,3600,3600,0
20250109,155700,466320305,3600,3600,3600,3600,0
20250109,155600,466320305,3600,3600,3600,3600,0
20250109,155500,466320305,3600,3600,3600,3600,0
20250109,155400,466320305,3600,3600,3600,3600,0
20250109,155300,466320305,3600,3600,3600,3600,0
20250109,155200,466320305,3600,3600,3600,3600,0
20250109,155100,466320305,3600,3600,3600,3600,3646
20250109,155000,466320305,3600,3600,3600,3600,0
20250109,154900,466320305,3600,3600,3600,3600,0
20250109,154800,466320305,3600,3600,3600,3600,0
20250109,154700,466320305,3600,3600,3600,3600,0
20250109,154600,466320305,3600,3600,3600,3600,0
20250109,154500,466320305,3600,3600,3600,3600,0
20250109,154400,466320305,3600,3600,3600,3600,0
20250109,154300,466320305,3600,3600,3600,3600,0
20250109,154200,466320305,3600,3600,3600,3600,0
20250109,154100,466320305,3600,3600,3600,3600,0
20250109,154000,466320305,3600,3600,3600,3600,0
20250109,153900,466320305,3600,3600,3600,3600,0
20250109,153800,466320305,3600,3600,3600,3600,0
20250109,153700,466320305,3600,3600,3600,3600,0
20250109,153600,466320305,3600,3600,3600,3600,0
20250109,153500,466320305,3600,3600,3600,3600,0
20250109,153400,466320305,3600,3600,3600,3600,0
20250109,153300,466320305,3600,3600,3600,3600,0
20250109,153200,466320305,3600,3600,3600,3600,0
20250109,153100,466320305,3600,3600,3600,3600,0
20250109,153000,466320305,3600,3600,3600,3600,3646
20250109,152900,453194705,3600,3600,3600,3600,0
20250109,152800,453194705,3600,3600,3600,3600,0
20250109,152700,453194705,3600,3600,3600,3600,0
20250109,152600,453194705,3600,3600,3600,3600,0
20250109,152500,453194705,3600,3600,3600,3600,0
20250109,152400,453194705,3600,3600,3600,3600,0
20250109,152300,453194705,3600,3600,3600,3600,0
20250109,152200,453194705,3600,3600,3600,3600,0
20250109,152100,453194705,3600,3600,3600,3600,0
20250109,152000,453194705,3600,3600,3600,3600,0
20250109,151900,453194705,3600,3590,3600,3585,938
20250109,151800,449825300,3590,3590,3590,3590,294
20250109,151700,448769840,3590,3590,3590,3590,0
20250109,151600,448769840,3590,3590,3590,3590,0
20250109,151500,448769840,3590,3590,3590,3590,747
20250109,151400,446088110,3595,3595,3595,3595,300
20250109,151300,445009610,3595,3595,3595,3595,0
20250109,151200,445009610,3595,3595,3595,3595,0
20250109,151100,445009610,3595,3595,3595,3595,0
20250109,151000,445009610,3595,3595,3595,3595,10
20250109,150900,444973660,3595,3595,3595,3595,48
20250109,150800,444801100,3595,3595,3595,3590,623
20250109,150700,442562415,3590,3595,3600,3590,370
20250109,150600,441234100,3595,3590,3600,3590,565
20250109,150500,439205665,3585,3585,3585,3585,100
20250109,150400,438847165,3590,3590,3590,3590,0
20250109,150300,438847165,3590,3590,3590,3590,813
20250109,150200,435928495,3585,3585,3585,3585,3011
20250109,150100,425134060,3580,3580,3580,3580,276
20250109,150000,424145980,3580,3580,3580,3580,0
20250109,145900,424145980,3580,3580,3580,3580,180
20250109,145800,423501580,3580,3580,3580,3580,11
20250109,145700,423462200,3580,3580,3580,3580,1951
20250109,145600,416477620,3575,3575,3575,3575,0
20250109,145500,416477620,3575,3580,3580,3575,279
20250109,145400,415479685,3575,3575,3575,3575,2
20250109,145300,415472535,3580,3580,3580,3580,0
20250109,145200,415472535,3580,3575,3580,3575,227
20250109,145100,414660760,3575,3575,3575,3575,1
20250109,145000,414657185,3580,3575,3580,3575,101
20250109,144900,414295610,3575,3575,3580,3575,8404
20250109,144800,384251295,3575,3580,3580,3575,378
20250109,144700,382898940,3580,3580,3580,3580,0
20250109,144600,382898940,3580,3575,3580,3575,594
20250109,144500,380772755,3575,3575,3575,3575,178
20250109,144400,380136405,3575,3575,3575,3575,1
20250109,144300,380132830,3580,3580,3580,3580,400
20250109,144200,378700830,3580,3580,3580,3580,113
20250109,144100,378296290,3575,3575,3575,3575,177
20250109,144000,377663515,3575,3575,3575,3575,3
20250109,143900,377652790,3580,3580,3580,3580,1
20250109,143800,377649210,3575,3575,3575,3575,212
20250109,143700,376891310,3575,3575,3575,3575,0
20250109,143600,376891310,3575,3575,3575,3575,380
20250109,143500,375532810,3570,3575,3575,3570,102
20250109,143400,375168165,3570,3570,3570,3570,177
20250109,143300,374536275,3580,3575,3580,3575,22
20250109,143200,374457615,3575,3575,3575,3575,211
20250109,143100,373703290,3580,3580,3580,3570,7127
20250109,143000,348215040,3580,3580,3580,3580,1
20250109,142900,348211460,3580,3580,3580,3580,0
20250109,142800,348211460,3580,3580,3580,3580,0
20250109,142700,348211460,3580,3580,3580,3580,177
20250109,142600,347577800,3585,3580,3585,3580,53
20250109,142500,347387810,3580,3580,3580,3580,0
20250109,142400,347387810,3580,3580,3580,3580,348
20250109,142300,346141970,3585,3585,3585,3585,7
20250109,142200,346116875,3580,3580,3580,3580,0
20250109,142100,346116875,3580,3580,3580,3580,187
20250109,142000,345447415,3580,3580,3580,3580,1
20250109,141900,345443835,3580,3580,3580,3580,0
20250109,141800,345443835,3580,3575,3580,3575,204
20250109,141700,344713645,3575,3575,3575,3575,0
20250109,141600,344713645,3575,3575,3575,3575,2
20250109,141500,344706495,3580,3575,3580,3575,140
20250109,141400,344205965,3580,3580,3580,3580,88
20250109,141300,343890925,3580,3585,3585,3580,6025
20250109,141200,322307085,3590,3590,3590,3590,193
20250109,141100,321614215,3585,3590,3590,3585,23
20250109,141000,321531655,3590,3590,3590,3590,1
20250109,140900,321528065,3585,3585,3585,3585,0
20250109,140800,321528065,3585,3585,3585,3585,0
20250109,140700,321528065,3585,3585,3585,3585,180
20250109,140600,320882765,3585,3585,3585,3585,1
20250109,140500,320879180,3590,3590,3590,3590,1
20250109,140400,320875590,3585,3585,3585,3585,305
20250109,140300,319782165,3585,3580,3585,3580,178
20250109,140200,319144920,3585,3585,3585,3585,138
20250109,140100,318650190,3585,3585,3585,3585,0
20250109,140000,318650190,3585,3585,3585,3585,353
20250109,135900,317384685,3585,3585,3585,3585,0
20250109,135800,317384685,3585,3585,3585,3585,1
20250109,135700,317381100,3585,3585,3585,3585,159
20250109,135600,316811085,3585,3585,3585,3585,51
20250109,135500,316628250,3585,3585,3585,3585,50
20250109,135400,316449000,3580,3580,3580,3580,1
20250109,135300,316445420,3585,3585,3585,3585,181
20250109,135200,315796535,3580,3585,3585,3580,11
20250109,135100,315757105,3585,3585,3585,3585,10
20250109,135000,315721255,3590,3590,3590,3585,6
20250109,134900,315699735,3590,3590,3600,3590,10
20250109,134800,315663780,3590,3580,3590,3580,4
20250109,134700,315649445,3600,3585,3600,3585,301
20250109,134600,314570345,3580,3585,3585,3580,179
20250109,134500,313929520,3580,3580,3580,3580,0
20250109,134400,313929520,3580,3580,3580,3580,0
20250109,134300,313929520,3580,3580,3580,3580,180
20250109,134200,313285120,3580,3580,3580,3580,0
20250109,134100,313285120,3580,3580,3580,3580,1
20250109,134000,313281540,3580,3585,3585,3580,28
20250109,133900,313181295,3580,3580,3580,3580,738
20250109,133800,310539255,3585,3580,3585,3580,101
20250109,133700,310177175,3585,3580,3585,3580,16
20250109,133600,310119890,3580,3580,3580,3580,391
20250109,133500,308720110,3580,3580,3580,3580,392
20250109,133400,307316750,3580,3580,3580,3580,40
20250109,133300,307173550,3585,3580,3585,3580,244
20250109,133200,306299030,3585,3580,3585,3580,894
20250109,133100,303098495,3580,3580,3580,3580,40
20250109,133000,302955295,3580,3580,3580,3580,14
20250109,132900,302905175,3580,3580,3580,3580,177
20250109,132800,302271515,3580,3585,3585,3580,346
20250109,132700,301031115,3585,3585,3585,3585,6058
20250109,132600,279313185,3590,3590,3590,3590,2
20250109,132500,279306005,3590,3590,3590,3590,100
20250109,132400,278947005,3585,3585,3585,3585,1
20250109,132300,278943420,3590,3590,3590,3590,9
20250109,132200,278911110,3585,3585,3585,3585,177
20250109,132100,278276565,3590,3590,3590,3590,176
20250109,132000,277644725,3590,3590,3590,3590,77
20250109,131900,277368295,3590,3585,3590,3585,102
20250109,131800,277002125,3595,3595,3595,3595,100
20250109,131700,276642625,3595,3590,3595,3590,400
20250109,131600,275204630,3595,3595,3595,3595,0
20250109,131500,275204630,3595,3590,3595,3585,3522
20250109,131400,262558540,3590,3590,3590,3590,2
20250109,131300,262551360,3590,3590,3590,3590,0
20250109,131200,262551360,3590,3590,3590,3590,178
20250109,131100,261912340,3590,3590,3590,3590,101
20250109,131000,261549750,3590,3590,3590,3590,0
20250109,130900,261549750,3590,3590,3590,3590,2
20250109,130800,261542570,3590,3595,3595,3590,268
20250109,130700,260579995,3590,3590,3590,3590,1
20250109,130600,260576405,3590,3590,3590,3590,0
20250109,130500,260576405,3590,3595,3595,3590,836
20250109,130400,257570990,3595,3595,3595,3595,2
20250109,130300,257563800,3595,3595,3595,3595,1
20250109,130200,257560205,3600,3600,3600,3600,100
20250109,130100,257200205,3595,3595,3595,3595,178
20250109,130000,256560295,3595,3595,3595,3595,7
20250109,125900,256535130,3595,3595,3595,3595,0
20250109,125800,256535130,3595,3595,3595,3595,177
20250109,125700,255898815,3600,3595,3600,3595,51
20250109,125600,255715220,3595,3595,3595,3595,1
20250109,125500,255711625,3595,3595,3595,3595,2
20250109,125400,255704435,3595,3595,3595,3595,177
20250109,125300,255068120,3595,3595,3595,3595,0
20250109,125200,255068120,3595,3595,3595,3595,0
20250109,125100,255068120,3595,3595,3595,3595,177
20250109,125000,254431805,3595,3595,3595,3595,2
20250109,124900,254424615,3600,3600,3600,3595,201
20250109,124800,253701020,3600,3595,3600,3595,266
20250109,124700,252744305,3595,3595,3595,3595,0
20250109,124600,252744305,3595,3595,3595,3595,0
20250109,124500,252744305,3595,3595,3595,3595,3
20250109,124400,252733520,3595,3595,3595,3595,177
20250109,124300,252097205,3595,3595,3595,3595,1
20250109,124200,252093610,3595,3595,3595,3595,0
20250109,124100,252093610,3595,3595,3595,3595,178
20250109,124000,251453700,3595,3595,3595,3595,183
20250109,123900,250795815,3590,3590,3590,3590,1
20250109,123800,250792225,3590,3590,3590,3590,1
20250109,123700,250788635,3595,3595,3595,3595,201
20250109,123600,250066040,3595,3595,3595,3595,1038
20250109,123500,246334430,3595,3595,3595,3595,0
20250109,123400,246334430,3595,3595,3595,3595,178
20250109,123300,245694520,3595,3595,3595,3595,0
20250109,123200,245694520,3595,3595,3595,3595,305
20250109,123100,244598045,3600,3595,3600,3595,97
20250109,123000,244248855,3595,3595,3600,3595,204
20250109,122900,243515340,3595,3595,3595,3595,70
20250109,122800,243263690,3595,3595,3595,3595,0
20250109,122700,243263690,3595,3595,3595,3595,177
20250109,122600,242627375,3595,3595,3595,3595,2
20250109,122500,242620185,3595,3595,3595,3595,0
20250109,122400,242620185,3595,3595,3595,3595,1
20250109,122300,242616590,3595,3595,3595,3595,177
20250109,122200,241980275,3595,3595,3595,3595,0
20250109,122100,241980275,3595,3600,3600,3595,239
20250109,122000,241119885,3600,3595,3600,3595,180
20250109,121900,240472775,3600,3600,3600,3600,1
20250109,121800,240469175,3595,3595,3595,3595,2
20250109,121700,240461985,3595,3595,3595,3595,179
20250109,121600,239818480,3595,3595,3595,3595,0
20250109,121500,239818480,3595,3595,3595,3595,0
20250109,121400,239818480,3595,3595,3595,3595,1
20250109,121300,239814885,3600,3600,3600,3600,263
20250109,121200,238868085,3595,3595,3595,3595,2
20250109,121100,238860895,3600,3600,3600,3600,2
20250109,121000,238853695,3595,3595,3595,3595,177
20250109,120900,238217380,3600,3600,3600,3600,27
20250109,120800,238120180,3600,3600,3600,3595,8
20250109,120700,238091400,3595,3595,3595,3595,2
20250109,120600,238084210,3595,3595,3595,3595,177
20250109,120500,237447895,3595,3595,3595,3595,0
20250109,120400,237447895,3595,3595,3595,3595,43
20250109,120300,237293310,3595,3595,3595,3595,202
20250109,120200,236567120,3590,3595,3600,3590,54
20250109,120100,236372995,3590,3590,3590,3590,0
20250109,120000,236372995,3590,3590,3590,3590,1
20250109,115900,236369405,3590,3590,3590,3590,269
20250109,115800,235403695,3590,3590,3590,3590,1
20250109,115700,235400105,3600,3600,3600,3600,0
20250109,115600,235400105,3600,3595,3600,3595,179
20250109,115500,234756595,3595,3595,3595,3595,0
20250109,115400,234756595,3595,3595,3600,3595,55
20250109,115300,234558610,3590,3595,3595,3590,33
20250109,115200,234439985,3590,3590,3595,3590,270
20250109,115100,233470290,3595,3595,3595,3595,105
20250109,115000,233092815,3595,3595,3595,3595,0
20250109,114900,233092815,3595,3590,3595,3590,183
20250109,114800,232435815,3590,3590,3590,3590,3
20250109,114700,232425045,3590,3590,3590,3590,0
20250109,114600,232425045,3590,3590,3590,3590,1
20250109,114500,232421455,3600,3595,3600,3595,16
20250109,114400,232363930,3595,3595,3595,3595,0
20250109,114300,232363930,3595,3595,3595,3595,1
20250109,114200,232360335,3595,3595,3595,3595,185
20250109,114100,231695260,3600,3600,3600,3600,0
20250109,114000,231695260,3600,3600,3600,3600,280
20250109,113900,230687260,3600,3595,3600,3595,291
20250109,113800,229641110,3595,3595,3595,3595,2
20250109,113700,229633920,3600,3600,3600,3600,29
20250109,113600,229529520,3595,3595,3595,3595,9
20250109,113500,229497165,3590,3590,3590,3590,190
20250109,113400,228815065,3590,3595,3595,3590,205
20250109,113300,228078615,3595,3595,3595,3595,0
20250109,113200,228078615,3595,3595,3595,3595,178
20250109,113100,227438705,3595,3595,3595,3595,0
20250109,113000,227438705,3595,3595,3595,3595,4
20250109,112900,227424325,3595,3590,3595,3590,129
20250109,112800,226960580,3595,3595,3595,3595,101
20250109,112700,226597485,3595,3595,3595,3595,446
20250109,112600,224994115,3595,3595,3595,3595,0
20250109,112500,224994115,3595,3595,3595,3595,177
20250109,112400,224357800,3605,3605,3605,3600,11
20250109,112300,224318155,3605,3600,3610,3600,4
20250109,112200,224303735,3605,3600,3605,3600,11
20250109,112100,224264120,3600,3600,3605,3600,708
20250109,112000,221715190,3610,3605,3610,3605,4
20250109,111900,221700760,3600,3600,3600,3600,2
20250109,111800,221693560,3610,3605,3610,3605,313
20250109,111700,220565190,3600,3605,3605,3600,11
20250109,111600,220525540,3605,3605,3605,3605,1
20250109,111500,220521935,3600,3600,3600,3600,2
20250109,111400,220514735,3600,3600,3600,3600,177
20250109,111300,219877535,3605,3605,3605,3605,1
20250109,111200,219873930,3600,3600,3600,3600,0
20250109,111100,219873930,3600,3610,3610,3600,179
20250109,111000,219229515,3605,3600,3605,3600,3
20250109,110900,219218710,3605,3605,3605,3605,181
20250109,110800,218566205,3605,3605,3605,3605,177
20250109,110700,217928120,3605,3605,3605,3605,0
20250109,110600,217928120,3605,3605,3605,3605,0
20250109,110500,217928120,3605,3605,3605,3605,102
20250109,110400,217560410,3605,3605,3605,3605,177
20250109,110300,216922325,3610,3610,3610,3610,0
20250109,110200,216922325,3610,3610,3610,3610,1157
20250109,110100,212745555,3610,3610,3610,3610,177
20250109,110000,212106585,3615,3615,3615,3615,0
20250109,105900,212106585,3615,3615,3615,3615,33
20250109,105800,211987290,3615,3615,3615,3615,790
20250109,105700,209131440,3620,3620,3625,3615,1280
20250109,105600,204498710,3625,3615,3625,3610,5302
20250109,105500,185319745,3615,3615,3615,3615,30
20250109,105400,185211295,3615,3610,3615,3610,207
20250109,105300,184463875,3615,3615,3615,3615,0
20250109,105200,184463875,3615,3615,3615,3615,816
20250109,105100,181514035,3610,3610,3610,3610,1
20250109,105000,181510425,3610,3610,3610,3610,199
20250109,104900,180792035,3615,3615,3615,3615,72
20250109,104800,180531755,3615,3615,3615,3615,0
20250109,104700,180531755,3615,3615,3615,3615,457
20250109,104600,178879700,3615,3615,3615,3615,71
20250109,104500,178623035,3615,3610,3615,3610,1158
20250109,104400,174442585,3605,3605,3605,3605,0
20250109,104300,174442585,3605,3605,3605,3605,177
20250109,104200,173804500,3610,3610,3610,3610,0
20250109,104100,173804500,3610,3610,3610,3610,2
20250109,104000,173797280,3605,3605,3605,3605,177
20250109,103900,173159195,3605,3605,3605,3605,0
20250109,103800,173159195,3605,3605,3605,3605,0
20250109,103700,173159195,3605,3605,3605,3605,176
20250109,103600,172524715,3605,3600,3605,3600,1976
20250109,103500,165407155,3595,3585,3595,3585,169
20250109,103400,164800195,3585,3585,3585,3585,0
20250109,103300,164800195,3585,3585,3585,3585,677
20250109,103200,162373150,3585,3585,3585,3585,0
20250109,103100,162373150,3585,3585,3585,3585,0
20250109,103000,162373150,3585,3585,3585,3585,177
20250109,102900,161738605,3585,3585,3585,3585,0
20250109,102800,161738605,3585,3585,3585,3585,0
20250109,102700,161738605,3585,3585,3585,3585,0
20250109,102600,161738605,3585,3585,3585,3585,369
20250109,102500,160415740,3585,3585,3585,3585,0
20250109,102400,160415740,3585,3585,3585,3585,0
20250109,102300,160415740,3585,3585,3585,3585,1
20250109,102200,160412155,3590,3590,3590,3590,0
20250109,102100,160412155,3590,3585,3590,3585,231
20250109,102000,159583050,3585,3585,3585,3585,189
20250109,101900,158905485,3585,3585,3590,3585,118
20250109,101800,158482440,3585,3585,3585,3585,10
20250109,101700,158446590,3580,3580,3580,3580,0
20250109,101600,158446590,3580,3580,3580,3580,977
20250109,101500,154948930,3580,3580,3580,3580,0
20250109,101400,154948930,3580,3580,3580,3580,0
20250109,101300,154948930,3580,3585,3585,3580,1600
20250109,101200,149220430,3580,3580,3580,3580,31
20250109,101100,149109450,3590,3590,3590,3590,938
20250109,101000,145742030,3590,3590,3590,3590,1002
20250109,100900,142144850,3585,3585,3585,3585,177
20250109,100800,141510305,3590,3590,3590,3590,50
20250109,100700,141330805,3590,3590,3590,3590,2300
20250109,100600,133073805,3585,3585,3585,3585,377
20250109,100500,131722260,3585,3585,3585,3585,0
20250109,100400,131722260,3585,3585,3585,3585,0
20250109,100300,131722260,3585,3585,3585,3585,67
20250109,100200,131482065,3580,3580,3580,3580,177
20250109,100100,130848405,3585,3585,3585,3585,150
20250109,100000,130310655,3585,3585,3585,3580,2059
20250109,095900,122939140,3585,3580,3585,3580,244
20250109,095800,122065335,3580,3580,3580,3580,7
20250109,095700,122040275,3580,3580,3580,3580,25
20250109,095600,121950775,3575,3575,3575,3575,726
20250109,095500,119355325,3575,3580,3580,3575,258
20250109,095400,118432940,3580,3580,3580,3580,2
20250109,095300,118425780,3575,3575,3575,3575,1877
20250109,095200,111715505,3575,3575,3575,3575,176
20250109,095100,111086305,3580,3580,3580,3580,158
20250109,095000,110520665,3580,3580,3580,3580,0
20250109,094900,110520665,3580,3580,3580,3575,648
20250109,094800,108202925,3580,3585,3585,3580,195
20250109,094700,107503855,3585,3580,3585,3580,22
20250109,094600,107425075,3580,3580,3580,3580,17
20250109,094500,107364215,3585,3590,3590,3580,3117
20250109,094400,96202150,3595,3595,3595,3595,0
20250109,094300,96202150,3595,3595,3595,3595,0
20250109,094200,96202150,3595,3595,3595,3595,15
20250109,094100,96148225,3595,3595,3595,3590,620
20250109,094000,93921710,3595,3595,3595,3595,7
20250109,093900,93896545,3590,3595,3595,3590,366
20250109,093800,92582600,3590,3590,3590,3590,177
20250109,093700,91947170,3590,3590,3590,3590,365
20250109,093600,90636820,3590,3580,3590,3580,303
20250109,093500,89550565,3585,3580,3585,3575,2033
20250109,093400,82279025,3580,3580,3580,3580,62
20250109,093300,82057065,3585,3585,3585,3580,426
20250109,093200,80531290,3585,3590,3590,3580,917
20250109,093100,77243775,3590,3595,3605,3590,3187
20250109,093000,65801600,3595,3605,3610,3595,2521
20250109,092900,56728130,3605,3600,3605,3600,7
20250109,092800,56702910,3600,3600,3600,3600,610
20250109,092700,54506910,3605,3605,3605,3605,0
20250109,092600,54506910,3605,3605,3605,3605,0
20250109,092500,54506910,3605,3610,3615,3605,362
20250109,092400,53200350,3615,3610,3615,3610,30
20250109,092300,53091905,3615,3605,3615,3605,1003
20250109,092200,49467430,3605,3600,3605,3600,196
20250109,092100,48761675,3600,3600,3600,3600,12
20250109,092000,48718475,3595,3595,3595,3595,0
20250109,091900,48718475,3595,3610,3610,3595,4932
20250109,091800,30955310,3610,3610,3610,3610,1525
20250109,091700,25450060,3610,3620,3620,3610,182
20250109,091600,24792765,3620,3620,3620,3620,3
20250109,091500,24781905,3615,3615,3615,3615,5
20250109,091400,24763830,3620,3620,3620,3620,52
20250109,091300,24575590,3620,3625,3625,3610,56
20250109,091200,24373260,3615,3620,3620,3615,1036
20250109,091100,20628065,3615,3620,3620,3615,56
20250109,091000,20425375,3620,3625,3625,3620,27
20250109,090900,20327630,3620,3630,3630,3620,107
20250109,090800,19940255,3630,3620,3630,3620,1580
20250109,090700,14215565,3620,3620,3620,3620,44
20250109,090600,14056285,3620,3620,3620,3620,777
20250109,090500,11243545,3620,3620,3620,3620,1
20250109,090400,11239925,3620,3610,3620,3610,390
20250109,090300,9830240,3625,3620,3625,3620,1228
20250109,090200,5380425,3625,3620,3625,3620,275
20250109,090100,4384300,3625,3625,3625,3625,31
20250109,090000,4271925,3605,3605,3605,3605,1165