stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,192700,10534888595,2285,2285,2285,2285,24327
20250106,192600,10534888595,2285,2285,2285,2285,0
20250106,192500,10534888595,2285,2285,2285,2285,0
20250106,192400,10534888595,2285,2285,2285,2285,0
20250106,192300,10534888595,2285,2285,2285,2285,0
20250106,192200,10534888595,2285,2285,2285,2285,0
20250106,192100,10534888595,2285,2285,2285,2285,0
20250106,192000,10534888595,2285,2285,2285,2285,0
20250106,191900,10534888595,2285,2285,2285,2285,0
20250106,191800,10534888595,2285,2285,2285,2285,0
20250106,191700,10534888595,2285,2285,2285,2285,0
20250106,191600,10534888595,2285,2285,2285,2285,0
20250106,191500,10534888595,2285,2285,2285,2285,0
20250106,191400,10534888595,2285,2285,2285,2285,0
20250106,191300,10534888595,2285,2285,2285,2285,0
20250106,191200,10534888595,2285,2285,2285,2285,0
20250106,191100,10534888595,2285,2285,2285,2285,0
20250106,191000,10534888595,2285,2285,2285,2285,0
20250106,190900,10534888595,2285,2285,2285,2285,0
20250106,190800,10534888595,2285,2285,2285,2285,0
20250106,190700,10534888595,2285,2285,2285,2285,0
20250106,190600,10534888595,2285,2285,2285,2285,0
20250106,190500,10534888595,2285,2285,2285,2285,0
20250106,190400,10534888595,2285,2285,2285,2285,0
20250106,190300,10534888595,2285,2285,2285,2285,0
20250106,190200,10534888595,2285,2285,2285,2285,0
20250106,190100,10534888595,2285,2285,2285,2285,0
20250106,190000,10534888595,2285,2285,2285,2285,0
20250106,185900,10534888595,2285,2285,2285,2285,0
20250106,185800,10534888595,2285,2285,2285,2285,0
20250106,185700,10534888595,2285,2285,2285,2285,24327
20250106,185600,10534888595,2285,2285,2285,2285,0
20250106,185500,10534888595,2285,2285,2285,2285,0
20250106,185400,10534888595,2285,2285,2285,2285,0
20250106,185300,10534888595,2285,2285,2285,2285,0
20250106,185200,10534888595,2285,2285,2285,2285,0
20250106,185100,10534888595,2285,2285,2285,2285,0
20250106,185000,10534888595,2285,2285,2285,2285,0
20250106,184900,10534888595,2285,2285,2285,2285,0
20250106,184800,10534888595,2285,2285,2285,2285,0
20250106,184700,10534888595,2285,2285,2285,2285,0
20250106,184600,10534888595,2285,2285,2285,2285,0
20250106,184500,10534888595,2285,2285,2285,2285,0
20250106,184400,10534888595,2285,2285,2285,2285,0
20250106,184300,10534888595,2285,2285,2285,2285,0
20250106,184200,10534888595,2285,2285,2285,2285,0
20250106,184100,10534888595,2285,2285,2285,2285,0
20250106,184000,10534888595,2285,2285,2285,2285,0
20250106,183900,10534888595,2285,2285,2285,2285,0
20250106,183800,10534888595,2285,2285,2285,2285,0
20250106,183700,10534888595,2285,2285,2285,2285,0
20250106,183600,10534888595,2285,2285,2285,2285,0
20250106,183500,10534888595,2285,2285,2285,2285,0
20250106,183400,10534888595,2285,2285,2285,2285,0
20250106,183300,10534888595,2285,2285,2285,2285,0
20250106,183200,10534888595,2285,2285,2285,2285,0
20250106,183100,10534888595,2285,2285,2285,2285,0
20250106,183000,10534888595,2285,2285,2285,2285,0
20250106,182900,10534888595,2285,2285,2285,2285,0
20250106,182800,10534888595,2285,2285,2285,2285,0
20250106,182700,10534888595,2285,2285,2285,2285,24327
20250106,182600,10534888595,2285,2285,2285,2285,0
20250106,182500,10534888595,2285,2285,2285,2285,0
20250106,182400,10534888595,2285,2285,2285,2285,0
20250106,182300,10534888595,2285,2285,2285,2285,0
20250106,182200,10534888595,2285,2285,2285,2285,0
20250106,182100,10534888595,2285,2285,2285,2285,0
20250106,182000,10534888595,2285,2285,2285,2285,0
20250106,181900,10534888595,2285,2285,2285,2285,0
20250106,181800,10534888595,2285,2285,2285,2285,0
20250106,181700,10534888595,2285,2285,2285,2285,0
20250106,181600,10534888595,2285,2285,2285,2285,0
20250106,181500,10534888595,2285,2285,2285,2285,0
20250106,181400,10534888595,2285,2285,2285,2285,0
20250106,181300,10534888595,2285,2285,2285,2285,0
20250106,181200,10534888595,2285,2285,2285,2285,0
20250106,181100,10534888595,2285,2285,2285,2285,0
20250106,181000,10534888595,2285,2285,2285,2285,0
20250106,180900,10534888595,2285,2285,2285,2285,0
20250106,180800,10534888595,2285,2285,2285,2285,0
20250106,180700,10534888595,2285,2285,2285,2285,0
20250106,180600,10534888595,2285,2285,2285,2285,0
20250106,180500,10534888595,2285,2285,2285,2285,0
20250106,180400,10534888595,2285,2285,2285,2285,0
20250106,180300,10534888595,2285,2285,2285,2285,0
20250106,180200,10534888595,2285,2285,2285,2285,0
20250106,180100,10534888595,2285,2285,2285,2285,0
20250106,180000,10534888595,2285,2285,2285,2285,0
20250106,175900,10534888595,2285,2285,2285,2285,0
20250106,175800,10534888595,2285,2285,2285,2285,0
20250106,175700,10534888595,2285,2285,2285,2285,24327
20250106,175600,10534888595,2285,2285,2285,2285,0
20250106,175500,10534888595,2285,2285,2285,2285,0
20250106,175400,10534888595,2285,2285,2285,2285,0
20250106,175300,10534888595,2285,2285,2285,2285,0
20250106,175200,10534888595,2285,2285,2285,2285,0
20250106,175100,10534888595,2285,2285,2285,2285,0
20250106,175000,10534888595,2285,2285,2285,2285,0
20250106,174900,10534888595,2285,2285,2285,2285,0
20250106,174800,10534888595,2285,2285,2285,2285,0
20250106,174700,10534888595,2285,2285,2285,2285,0
20250106,174600,10534888595,2285,2285,2285,2285,0
20250106,174500,10534888595,2285,2285,2285,2285,0
20250106,174400,10534888595,2285,2285,2285,2285,0
20250106,174300,10534888595,2285,2285,2285,2285,0
20250106,174200,10534888595,2285,2285,2285,2285,0
20250106,174100,10534888595,2285,2285,2285,2285,0
20250106,174000,10534888595,2285,2285,2285,2285,0
20250106,173900,10534888595,2285,2285,2285,2285,0
20250106,173800,10534888595,2285,2285,2285,2285,0
20250106,173700,10534888595,2285,2285,2285,2285,0
20250106,173600,10534888595,2285,2285,2285,2285,0
20250106,173500,10534888595,2285,2285,2285,2285,0
20250106,173400,10534888595,2285,2285,2285,2285,0
20250106,173300,10534888595,2285,2285,2285,2285,0
20250106,173200,10534888595,2285,2285,2285,2285,0
20250106,173100,10534888595,2285,2285,2285,2285,0
20250106,173000,10534888595,2285,2285,2285,2285,0
20250106,172900,10534888595,2285,2285,2285,2285,0
20250106,172800,10534888595,2285,2285,2285,2285,0
20250106,172700,10534888595,2285,2285,2285,2285,24327
20250106,172600,10534888595,2285,2285,2285,2285,0
20250106,172500,10534888595,2285,2285,2285,2285,0
20250106,172400,10534888595,2285,2285,2285,2285,0
20250106,172300,10534888595,2285,2285,2285,2285,0
20250106,172200,10534888595,2285,2285,2285,2285,0
20250106,172100,10534888595,2285,2285,2285,2285,0
20250106,172000,10534888595,2285,2285,2285,2285,0
20250106,171900,10534888595,2285,2285,2285,2285,0
20250106,171800,10534888595,2285,2285,2285,2285,0
20250106,171700,10534888595,2285,2285,2285,2285,0
20250106,171600,10534888595,2285,2285,2285,2285,0
20250106,171500,10534888595,2285,2285,2285,2285,0
20250106,171400,10534888595,2285,2285,2285,2285,0
20250106,171300,10534888595,2285,2285,2285,2285,0
20250106,171200,10534888595,2285,2285,2285,2285,0
20250106,171100,10534888595,2285,2285,2285,2285,0
20250106,171000,10534888595,2285,2285,2285,2285,0
20250106,170900,10534888595,2285,2285,2285,2285,0
20250106,170800,10534888595,2285,2285,2285,2285,0
20250106,170700,10534888595,2285,2285,2285,2285,0
20250106,170600,10534888595,2285,2285,2285,2285,0
20250106,170500,10534888595,2285,2285,2285,2285,0
20250106,170400,10534888595,2285,2285,2285,2285,0
20250106,170300,10534888595,2285,2285,2285,2285,0
20250106,170200,10534888595,2285,2285,2285,2285,0
20250106,170100,10534888595,2285,2285,2285,2285,0
20250106,170000,10534888595,2285,2285,2285,2285,0
20250106,165900,10534888595,2285,2285,2285,2285,0
20250106,165800,10534888595,2285,2285,2285,2285,0
20250106,165700,10534888595,2285,2285,2285,2285,24327
20250106,165600,10534888595,2285,2285,2285,2285,0
20250106,165500,10534888595,2285,2285,2285,2285,0
20250106,165400,10534888595,2285,2285,2285,2285,0
20250106,165300,10534888595,2285,2285,2285,2285,0
20250106,165200,10534888595,2285,2285,2285,2285,0
20250106,165100,10534888595,2285,2285,2285,2285,0
20250106,165000,10534888595,2285,2285,2285,2285,0
20250106,164900,10534888595,2285,2285,2285,2285,0
20250106,164800,10534888595,2285,2285,2285,2285,0
20250106,164700,10534888595,2285,2285,2285,2285,0
20250106,164600,10534888595,2285,2285,2285,2285,0
20250106,164500,10534888595,2285,2285,2285,2285,0
20250106,164400,10534888595,2285,2285,2285,2285,0
20250106,164300,10534888595,2285,2285,2285,2285,0
20250106,164200,10534888595,2285,2285,2285,2285,0
20250106,164100,10534888595,2285,2285,2285,2285,0
20250106,164000,10534888595,2285,2285,2285,2285,0
20250106,163900,10534888595,2285,2285,2285,2285,0
20250106,163800,10534888595,2285,2285,2285,2285,0
20250106,163700,10534888595,2285,2285,2285,2285,0
20250106,163600,10534888595,2285,2285,2285,2285,0
20250106,163500,10534888595,2285,2285,2285,2285,0
20250106,163400,10534888595,2285,2285,2285,2285,0
20250106,163300,10534888595,2285,2285,2285,2285,0
20250106,163200,10534888595,2285,2285,2285,2285,0
20250106,163100,10534888595,2285,2285,2285,2285,0
20250106,163000,10534888595,2285,2285,2285,2285,0
20250106,162900,10534888595,2285,2285,2285,2285,0
20250106,162800,10534888595,2285,2285,2285,2285,0
20250106,162700,10534888595,2285,2285,2285,2285,24327
20250106,162600,10534888595,2285,2285,2285,2285,0
20250106,162500,10534888595,2285,2285,2285,2285,0
20250106,162400,10534888595,2285,2285,2285,2285,0
20250106,162300,10534888595,2285,2285,2285,2285,0
20250106,162200,10534888595,2285,2285,2285,2285,0
20250106,162100,10534888595,2285,2285,2285,2285,0
20250106,162000,10534888595,2285,2285,2285,2285,0
20250106,161900,10534888595,2285,2285,2285,2285,0
20250106,161800,10534888595,2285,2285,2285,2285,0
20250106,161700,10534888595,2285,2285,2285,2285,0
20250106,161600,10534888595,2285,2285,2285,2285,0
20250106,161500,10534888595,2285,2285,2285,2285,0
20250106,161400,10534888595,2285,2285,2285,2285,0
20250106,161300,10534888595,2285,2285,2285,2285,0
20250106,161200,10534888595,2285,2285,2285,2285,0
20250106,161100,10534888595,2285,2285,2285,2285,0
20250106,161000,10534888595,2285,2285,2285,2285,0
20250106,160900,10534888595,2285,2285,2285,2285,0
20250106,160800,10534888595,2285,2285,2285,2285,0
20250106,160700,10534888595,2285,2285,2285,2285,0
20250106,160600,10534888595,2285,2285,2285,2285,0
20250106,160500,10534888595,2285,2285,2285,2285,0
20250106,160400,10534888595,2285,2285,2285,2285,0
20250106,160300,10534888595,2285,2285,2285,2285,0
20250106,160200,10534888595,2285,2285,2285,2285,0
20250106,160100,10534888595,2285,2285,2285,2285,0
20250106,160000,10534888595,2285,2285,2285,2285,0
20250106,155900,10534888595,2285,2285,2285,2285,0
20250106,155800,10534888595,2285,2285,2285,2285,0
20250106,155700,10534888595,2285,2285,2285,2285,24327
20250106,155600,10534888595,2285,2285,2285,2285,0
20250106,155500,10534888595,2285,2285,2285,2285,0
20250106,155400,10534888595,2285,2285,2285,2285,0
20250106,155300,10534888595,2285,2285,2285,2285,0
20250106,155200,10534888595,2285,2285,2285,2285,0
20250106,155100,10534888595,2285,2285,2285,2285,0
20250106,155000,10534888595,2285,2285,2285,2285,0
20250106,154900,10534888595,2285,2285,2285,2285,0
20250106,154800,10534888595,2285,2285,2285,2285,0
20250106,154700,10534888595,2285,2285,2285,2285,0
20250106,154600,10534888595,2285,2285,2285,2285,0
20250106,154500,10534888595,2285,2285,2285,2285,0
20250106,154400,10534888595,2285,2285,2285,2285,0
20250106,154300,10534888595,2285,2285,2285,2285,0
20250106,154200,10534888595,2285,2285,2285,2285,0
20250106,154100,10534888595,2285,2285,2285,2285,0
20250106,154000,10534888595,2285,2285,2285,2285,0
20250106,153900,10534888595,2285,2285,2285,2285,0
20250106,153800,10534888595,2285,2285,2285,2285,0
20250106,153700,10534888595,2285,2285,2285,2285,0
20250106,153600,10534888595,2285,2285,2285,2285,0
20250106,153500,10534888595,2285,2285,2285,2285,0
20250106,153400,10534888595,2285,2285,2285,2285,0
20250106,153300,10534888595,2285,2285,2285,2285,0
20250106,153200,10534888595,2285,2285,2285,2285,0
20250106,153100,10534888595,2285,2285,2285,2285,0
20250106,153000,10534888595,2285,2285,2285,2285,24327
20250106,152900,10479301400,2285,2285,2285,2285,0
20250106,152800,10479301400,2285,2285,2285,2285,0
20250106,152700,10479301400,2285,2285,2285,2285,0
20250106,152600,10479301400,2285,2285,2285,2285,0
20250106,152500,10479301400,2285,2285,2285,2285,0
20250106,152400,10479301400,2285,2285,2285,2285,0
20250106,152300,10479301400,2285,2285,2285,2285,0
20250106,152200,10479301400,2285,2285,2285,2285,0
20250106,152100,10479301400,2285,2285,2285,2285,0
20250106,152000,10479301400,2285,2285,2285,2285,0
20250106,151900,10479301400,2285,2290,2300,2270,8723
20250106,151800,10459396585,2300,2290,2300,2290,12834
20250106,151700,10429940935,2295,2275,2295,2275,8945
20250106,151600,10409487970,2275,2280,2285,2275,4195
20250106,151500,10399927465,2285,2280,2285,2275,3979
20250106,151400,10390855125,2285,2285,2285,2280,94
20250106,151300,10390640350,2280,2280,2280,2280,515
20250106,151200,10389466150,2280,2280,2280,2275,3772
20250106,151100,10380872555,2285,2280,2290,2280,1063
20250106,151000,10378447745,2290,2285,2290,2280,1247
20250106,150900,10375598335,2285,2285,2285,2280,2440
20250106,150800,10370026040,2290,2290,2290,2285,1307
20250106,150700,10367036720,2295,2285,2295,2285,18452
20250106,150600,10324737495,2285,2280,2285,2280,2042
20250106,150500,10320078985,2280,2280,2280,2275,2439
20250106,150400,10314527100,2280,2275,2280,2270,4108
20250106,150300,10305182390,2280,2275,2280,2270,5097
20250106,150200,10293594320,2275,2275,2275,2275,1064
20250106,150100,10291173720,2275,2290,2290,2275,5770
20250106,150000,10278010205,2290,2280,2300,2280,18873
20250106,145900,10234685490,2280,2280,2280,2275,1537
20250106,145800,10231182290,2280,2280,2280,2280,621
20250106,145700,10229766410,2280,2280,2280,2270,8088
20250106,145600,10211353000,2280,2285,2285,2280,7390
20250106,145500,10194503795,2285,2290,2290,2280,9867
20250106,145400,10171973195,2290,2290,2290,2285,4761
20250106,145300,10161070760,2290,2290,2290,2285,3139
20250106,145200,10153896630,2290,2285,2290,2285,4181
20250106,145100,10144322390,2285,2285,2290,2285,2283
20250106,145000,10139103740,2285,2285,2290,2285,7632
20250106,144900,10121664120,2285,2285,2285,2285,555
20250106,144800,10120395945,2285,2285,2285,2280,374
20250106,144700,10119542455,2285,2285,2285,2285,423
20250106,144600,10118575900,2280,2285,2285,2280,3687
20250106,144500,10110151160,2285,2290,2290,2285,1978
20250106,144400,10105631110,2290,2295,2295,2290,3916
20250106,144300,10096663465,2290,2280,2290,2280,15564
20250106,144200,10061035360,2285,2285,2290,2285,4371
20250106,144100,10051046525,2285,2285,2285,2285,711
20250106,144000,10049421890,2285,2280,2285,2280,2641
20250106,143900,10043400385,2275,2280,2280,2270,6060
20250106,143800,10029626285,2280,2275,2280,2275,1685
20250106,143700,10025792905,2275,2275,2280,2275,1174
20250106,143600,10023122005,2275,2275,2275,2270,1057
20250106,143500,10020717380,2275,2275,2280,2275,1053
20250106,143400,10018321555,2280,2280,2280,2280,512
20250106,143300,10017154195,2280,2280,2280,2275,3967
20250106,143200,10008109530,2275,2270,2275,2270,1339
20250106,143100,10005063710,2275,2275,2280,2275,202
20250106,143000,10004603745,2280,2280,2280,2275,6966
20250106,142900,9988751535,2280,2275,2280,2275,4189
20250106,142800,9979218335,2275,2270,2280,2270,8201
20250106,142700,9960563015,2270,2275,2275,2270,3176
20250106,142600,9953346480,2275,2265,2275,2265,2320
20250106,142500,9948080030,2265,2260,2265,2250,8874
20250106,142400,9928020220,2260,2265,2265,2250,7903
20250106,142300,9910189425,2265,2265,2265,2260,2180
20250106,142200,9905260815,2265,2255,2265,2255,5267
20250106,142100,9893366100,2250,2260,2260,2250,10445
20250106,142000,9869832790,2265,2265,2270,2260,10171
20250106,141900,9846817645,2260,2255,2260,2255,3335
20250106,141800,9839285815,2255,2255,2260,2255,1003
20250106,141700,9837023220,2255,2250,2260,2250,7765
20250106,141600,9819536445,2250,2255,2260,2250,9232
20250106,141500,9798722315,2260,2275,2275,2240,90194
20250106,141400,9595322140,2270,2270,2275,2270,17204
20250106,141300,9556268385,2280,2280,2280,2275,2403
20250106,141200,9550800145,2275,2275,2280,2275,20744
20250106,141100,9503584130,2275,2290,2290,2275,11461
20250106,141000,9477445735,2290,2290,2295,2290,4556
20250106,140900,9467012390,2290,2285,2290,2285,6607
20250106,140800,9451904595,2285,2295,2295,2280,31850
20250106,140700,9379059530,2295,2295,2300,2295,3693
20250106,140600,9370584045,2295,2290,2300,2290,10905
20250106,140500,9345591580,2295,2305,2310,2285,61539
20250106,140400,9204034295,2310,2330,2335,2300,101575
20250106,140300,8969431195,2325,2330,2335,2325,1792
20250106,140200,8965256885,2330,2335,2335,2330,988
20250106,140100,8962954435,2330,2330,2335,2330,3448
20250106,140000,8954909925,2330,2325,2335,2325,2292
20250106,135900,8949574800,2330,2320,2335,2320,4864
20250106,135800,8938263700,2320,2330,2335,2320,6527
20250106,135700,8923090310,2325,2330,2335,2320,6498
20250106,135600,8907954580,2330,2340,2345,2325,18735
20250106,135500,8864190125,2340,2340,2350,2340,4590
20250106,135400,8853432270,2340,2345,2345,2340,5468
20250106,135300,8840620845,2345,2355,2355,2345,7871
20250106,135200,8822161320,2355,2350,2355,2345,5977
20250106,135100,8808139945,2350,2355,2360,2340,10506
20250106,135000,8783438820,2360,2355,2360,2350,3131
20250106,134900,8776078450,2355,2355,2355,2350,1261
20250106,134800,8773108865,2355,2350,2355,2350,3342
20250106,134700,8765239205,2350,2345,2355,2345,1992
20250106,134600,8760555240,2345,2350,2350,2345,7615
20250106,134500,8742681780,2355,2355,2360,2350,7024
20250106,134400,8726150590,2355,2355,2360,2355,12019
20250106,134300,8697791395,2350,2350,2355,2345,11069
20250106,134200,8671779865,2350,2360,2360,2350,13297
20250106,134100,8640479925,2360,2360,2360,2360,9343
20250106,134000,8618430445,2370,2370,2370,2360,5369
20250106,133900,8605731505,2365,2365,2365,2360,4116
20250106,133800,8596002230,2365,2365,2370,2365,1325
20250106,133700,8592866205,2365,2360,2370,2360,2691
20250106,133600,8586501100,2365,2370,2370,2360,9851
20250106,133500,8563216605,2365,2370,2375,2365,8042
20250106,133400,8544160760,2365,2375,2375,2360,29517
20250106,133300,8474384320,2370,2390,2390,2370,15543
20250106,133200,8437477725,2390,2370,2390,2370,9444
20250106,133100,8415026375,2370,2385,2385,2370,18578
20250106,133000,8370835125,2385,2390,2390,2380,5571
20250106,132900,8357549415,2390,2390,2390,2380,23366
20250106,132800,8301791185,2395,2390,2405,2390,23021
20250106,132700,8246609650,2395,2385,2400,2380,34987
20250106,132600,8162865060,2390,2390,2390,2380,36233
20250106,132500,8076561050,2390,2400,2405,2385,42783
20250106,132400,7974213105,2400,2400,2405,2385,46268
20250106,132300,7863431845,2400,2400,2410,2395,45471
20250106,132200,7754273280,2405,2405,2410,2395,40832
20250106,132100,7656099445,2405,2410,2430,2385,154186
20250106,132000,7284558170,2410,2380,2420,2375,157198
20250106,131900,6907682625,2375,2355,2390,2355,67362
20250106,131800,6747508485,2355,2365,2375,2355,41595
20250106,131700,6649278050,2360,2370,2385,2350,118217
20250106,131600,6369120205,2370,2325,2375,2325,137069
20250106,131500,6045481170,2320,2325,2325,2320,8700
20250106,131400,6025286695,2325,2325,2330,2320,28399
20250106,131300,5959198860,2320,2320,2325,2320,3016
20250106,131200,5952199935,2320,2330,2335,2320,18317
20250106,131100,5909628260,2335,2330,2335,2325,7979
20250106,131000,5891039320,2330,2325,2335,2325,3957
20250106,130900,5881819315,2325,2335,2335,2325,4813
20250106,130800,5870605340,2330,2330,2335,2325,11920
20250106,130700,5842847075,2335,2345,2345,2335,3412
20250106,130600,5834872470,2340,2340,2345,2335,3753
20250106,130500,5826093525,2345,2330,2345,2330,15181
20250106,130400,5790600600,2330,2335,2335,2325,13371
20250106,130300,5759493575,2335,2330,2335,2325,2241
20250106,130200,5754271370,2330,2330,2335,2325,8676
20250106,130100,5734054745,2330,2330,2330,2325,9297
20250106,130000,5712431750,2330,2330,2335,2325,18609
20250106,125900,5669104920,2330,2340,2340,2325,10501
20250106,125800,5644636380,2335,2335,2340,2335,5027
20250106,125700,5632897035,2330,2345,2345,2330,3292
20250106,125600,5625206490,2345,2345,2345,2335,5511
20250106,125500,5612308910,2345,2340,2345,2340,3613
20250106,125400,5603849240,2345,2340,2350,2340,11343
20250106,125300,5577250475,2345,2345,2345,2335,8271
20250106,125200,5557886625,2340,2335,2345,2335,10926
20250106,125100,5532329710,2335,2335,2335,2330,1981
20250106,125000,5527704085,2330,2330,2330,2325,3939
20250106,124900,5518529665,2330,2335,2335,2325,26107
20250106,124800,5457732860,2330,2340,2340,2330,10821
20250106,124700,5432464415,2340,2335,2340,2335,4159
20250106,124600,5422742985,2335,2335,2340,2330,3145
20250106,124500,5415391280,2335,2340,2340,2330,13396
20250106,124400,5384133840,2340,2340,2340,2335,4890
20250106,124300,5372712420,2340,2335,2340,2335,3252
20250106,124200,5365112395,2335,2335,2340,2330,16750
20250106,124100,5325993140,2335,2345,2345,2330,18217
20250106,124000,5283460350,2340,2335,2340,2335,7707
20250106,123900,5265456165,2340,2340,2345,2335,8956
20250106,123800,5244529645,2340,2345,2345,2330,35974
20250106,123700,5160516490,2345,2340,2345,2335,4494
20250106,123600,5149993160,2340,2345,2345,2330,8941
20250106,123500,5129088605,2345,2350,2350,2335,30030
20250106,123400,5058764355,2350,2360,2365,2350,103524
20250106,123300,4814861380,2360,2345,2360,2340,74995
20250106,123200,4638809855,2345,2315,2345,2315,56810
20250106,123100,4506202515,2315,2325,2325,2315,2727
20250106,123000,4499864850,2325,2315,2325,2310,643
20250106,122900,4498370550,2315,2325,2330,2315,5239
20250106,122800,4486214200,2330,2330,2330,2305,12548
20250106,122700,4457101030,2330,2325,2330,2325,1749
20250106,122600,4453026470,2325,2330,2330,2320,10114
20250106,122500,4429508355,2320,2330,2340,2320,16477
20250106,122400,4391082185,2335,2325,2335,2325,7139
20250106,122300,4374437550,2325,2320,2325,2320,777
20250106,122200,4372631060,2320,2320,2330,2320,2651
20250106,122100,4366469240,2320,2320,2325,2320,4922
20250106,122000,4355043735,2315,2325,2325,2315,2333
20250106,121900,4349635625,2325,2320,2330,2320,16590
20250106,121800,4311059565,2315,2310,2315,2310,6692
20250106,121700,4295571085,2315,2315,2315,2310,2500
20250106,121600,4289795915,2315,2310,2315,2310,2436
20250106,121500,4284157880,2310,2315,2315,2305,2750
20250106,121400,4277812055,2315,2315,2320,2315,762
20250106,121300,4276047665,2315,2320,2320,2315,686
20250106,121200,4274456350,2320,2320,2320,2315,5378
20250106,121100,4261979840,2320,2310,2320,2310,3985
20250106,121000,4252762135,2310,2310,2310,2310,5718
20250106,120900,4239553555,2310,2310,2310,2310,679
20250106,120800,4237985065,2310,2310,2315,2310,1679
20250106,120700,4234106570,2310,2310,2310,2310,247
20250106,120600,4233536000,2310,2315,2315,2305,5286
20250106,120500,4221325290,2315,2305,2320,2300,18943
20250106,120400,4177661570,2305,2305,2305,2300,10497
20250106,120300,4153488105,2305,2305,2305,2300,10490
20250106,120200,4129309555,2310,2315,2315,2305,9405
20250106,120100,4107584165,2310,2320,2320,2310,12691
20250106,120000,4078201295,2320,2325,2325,2315,9310
20250106,115900,4056591985,2325,2325,2325,2325,9627
20250106,115800,4034209210,2325,2335,2335,2325,2078
20250106,115700,4029366100,2330,2335,2335,2330,4207
20250106,115600,4019559710,2340,2335,2340,2335,2394
20250106,115500,4013967120,2330,2335,2340,2330,14322
20250106,115400,3980514770,2335,2335,2335,2330,7370
20250106,115300,3963306420,2335,2325,2335,2320,31930
20250106,115200,3888909995,2325,2320,2325,2320,2793
20250106,115100,3882416315,2320,2315,2325,2315,7250
20250106,115000,3865600055,2315,2325,2325,2315,7922
20250106,114900,3847223150,2320,2325,2325,2320,5466
20250106,114800,3834525325,2325,2325,2325,2320,3941
20250106,114700,3825362505,2325,2325,2330,2320,7926
20250106,114600,3806932005,2325,2325,2330,2325,18786
20250106,114500,3763228855,2325,2325,2325,2320,2949
20250106,114400,3756372790,2325,2315,2325,2315,1682
20250106,114300,3752471935,2315,2320,2325,2315,7111
20250106,114200,3735978135,2320,2325,2330,2320,11271
20250106,114100,3709766840,2325,2315,2330,2315,6081
20250106,114000,3695650600,2325,2335,2335,2310,20252
20250106,113900,3648574165,2335,2325,2335,2320,23850
20250106,113800,3593053470,2325,2325,2330,2320,19592
20250106,113700,3547478900,2325,2320,2330,2320,27770
20250106,113600,3482898455,2320,2300,2325,2300,78220
20250106,113500,3301788490,2305,2300,2305,2300,5743
20250106,113400,3288578230,2300,2295,2300,2295,133
20250106,113300,3288272935,2295,2300,2300,2295,2167
20250106,113200,3283288840,2300,2300,2300,2295,10112
20250106,113100,3260031265,2300,2300,2300,2300,7214
20250106,113000,3243439065,2300,2300,2305,2295,9590
20250106,112900,3221376830,2300,2295,2300,2295,5186
20250106,112800,3209452865,2295,2300,2300,2295,1683
20250106,112700,3205589265,2300,2300,2300,2295,8512
20250106,112600,3186025035,2300,2295,2300,2295,752
20250106,112500,3184295445,2295,2290,2300,2290,13065
20250106,112400,3154311165,2290,2290,2290,2290,924
20250106,112300,3152195205,2290,2285,2290,2285,2490
20250106,112200,3146495605,2285,2290,2295,2285,493
20250106,112100,3145366330,2290,2295,2295,2285,3220
20250106,112000,3137997450,2285,2285,2290,2285,6348
20250106,111900,3123487330,2290,2290,2295,2290,1895
20250106,111800,3119147770,2290,2295,2295,2290,305
20250106,111700,3118449295,2290,2290,2295,2290,386
20250106,111600,3117564855,2295,2285,2295,2285,1547
20250106,111500,3114025620,2290,2295,2295,2290,1556
20250106,111400,3110461840,2290,2285,2295,2285,2098
20250106,111300,3105661245,2290,2290,2290,2290,727
20250106,111200,3103996415,2285,2290,2290,2285,6743
20250106,111100,3088561090,2290,2300,2300,2290,5466
20250106,111000,3076016740,2295,2300,2300,2295,3861
20250106,110900,3067145610,2305,2300,2305,2300,3832
20250106,110800,3058331150,2300,2290,2300,2290,8154
20250106,110700,3039620305,2290,2300,2300,2290,9766
20250106,110600,3017206825,2300,2300,2305,2300,527
20250106,110500,3015993770,2300,2300,2305,2300,5657
20250106,110400,3002982420,2295,2300,2305,2295,346
20250106,110300,3002187490,2305,2300,2305,2295,6097
20250106,110200,2988163545,2305,2305,2305,2300,3177
20250106,110100,2980845890,2300,2290,2300,2290,3402
20250106,110000,2973029770,2290,2305,2305,2290,7200
20250106,105900,2956489320,2305,2305,2305,2300,8361
20250106,105800,2937218215,2305,2300,2305,2300,918
20250106,105700,2935105100,2300,2300,2300,2295,9790
20250106,105600,2912588305,2295,2295,2295,2295,2971
20250106,105500,2905769860,2295,2290,2295,2290,2883
20250106,105400,2899165290,2290,2290,2290,2285,286
20250106,105300,2898511730,2285,2285,2285,2285,3015
20250106,105200,2891622455,2285,2285,2290,2285,3110
20250106,105100,2884516060,2290,2295,2295,2290,1644
20250106,105000,2880743750,2295,2295,2295,2295,2027
20250106,104900,2876091785,2295,2290,2300,2290,10546
20250106,104800,2851894920,2290,2290,2290,2280,1386
20250106,104700,2848721290,2290,2285,2290,2280,15995
20250106,104600,2812202535,2285,2295,2295,2280,8413
20250106,104500,2792979710,2290,2290,2295,2290,3127
20250106,104400,2785818780,2285,2290,2295,2285,3732
20250106,104300,2777272280,2295,2285,2295,2285,10646
20250106,104200,2752945860,2285,2300,2300,2285,10907
20250106,104100,2727936570,2300,2305,2310,2300,10806
20250106,104000,2703052085,2305,2300,2305,2295,1016
20250106,103900,2700715080,2300,2295,2300,2295,20024
20250106,103800,2654662425,2295,2295,2300,2295,4325
20250106,103700,2644736175,2295,2300,2300,2295,4175
20250106,103600,2635154290,2300,2295,2300,2295,805
20250106,103500,2633304695,2295,2300,2300,2295,520
20250106,103400,2632109770,2295,2300,2300,2285,16335
20250106,103300,2594688320,2295,2300,2300,2295,4810
20250106,103200,2583633965,2300,2300,2300,2300,4025
20250106,103100,2574376465,2305,2300,2305,2300,6385
20250106,103000,2559668330,2300,2305,2305,2295,5939
20250106,102900,2546018285,2300,2300,2305,2300,5187
20250106,102800,2534086790,2295,2300,2300,2295,1722
20250106,102700,2530128300,2305,2300,2310,2295,2873
20250106,102600,2523521085,2295,2305,2310,2295,10822
20250106,102500,2498614100,2305,2305,2310,2305,2312
20250106,102400,2493284685,2310,2315,2315,2300,14847
20250106,102300,2459036065,2315,2310,2315,2310,12217
20250106,102200,2430784220,2315,2310,2315,2310,21183
20250106,102100,2381790475,2315,2310,2315,2305,15558
20250106,102000,2345809875,2310,2305,2310,2300,9127
20250106,101900,2324731655,2310,2300,2315,2300,39764
20250106,101800,2233087920,2295,2290,2300,2285,6821
20250106,101700,2217465175,2290,2290,2295,2290,2680
20250106,101600,2211327965,2290,2300,2300,2285,2767
20250106,101500,2204976340,2300,2285,2300,2285,25948
20250106,101400,2145504470,2290,2295,2295,2290,5158
20250106,101300,2133691365,2290,2295,2295,2290,122
20250106,101200,2133411485,2295,2290,2295,2290,2289
20250106,101100,2128164575,2290,2295,2295,2290,3375
20250106,101000,2120430365,2295,2290,2295,2290,133
20250106,100900,2120125645,2290,2290,2295,2290,2650
20250106,100800,2114056720,2290,2295,2295,2290,3483
20250106,100700,2106066595,2290,2290,2295,2290,9027
20250106,100600,2085388910,2295,2295,2300,2295,14976
20250106,100500,2050968180,2295,2285,2300,2280,10377
20250106,100400,2027179705,2285,2295,2295,2285,5827
20250106,100300,2013865000,2290,2285,2290,2285,8618
20250106,100200,1994167325,2285,2290,2290,2280,3904
20250106,100100,1985251740,2285,2290,2295,2285,4914
20250106,100000,1974003415,2295,2290,2295,2290,4172
20250106,095900,1964444770,2295,2295,2300,2290,3158
20250106,095800,1957195930,2295,2295,2300,2285,7169
20250106,095700,1940736500,2300,2285,2300,2280,28670
20250106,095600,1875037605,2285,2280,2285,2275,7563
20250106,095500,1857803010,2280,2280,2280,2275,1982
20250106,095400,1853291240,2275,2280,2280,2275,7789
20250106,095300,1835564920,2280,2285,2290,2280,17558
20250106,095200,1795514200,2285,2290,2290,2285,6325
20250106,095100,1781053810,2290,2290,2295,2285,6671
20250106,095000,1765773230,2290,2285,2295,2280,5950
20250106,094900,1752156915,2290,2270,2290,2270,11749
20250106,094800,1725394150,2275,2295,2300,2275,20220
20250106,094700,1679151045,2295,2290,2300,2285,30271
20250106,094600,1609737855,2290,2280,2290,2280,18803
20250106,094500,1566803510,2280,2275,2285,2275,7263
20250106,094400,1550251240,2280,2280,2285,2275,7721
20250106,094300,1532649335,2280,2265,2280,2265,10739
20250106,094200,1508196380,2265,2270,2275,2265,6511
20250106,094100,1493417815,2270,2275,2275,2270,6139
20250106,094000,1479469860,2275,2270,2275,2265,5325
20250106,093900,1467372750,2270,2265,2270,2265,13699
20250106,093800,1436312500,2265,2265,2265,2260,3672
20250106,093700,1428000470,2265,2260,2265,2260,1718
20250106,093600,1424115660,2265,2260,2265,2250,7165
20250106,093500,1407940650,2260,2265,2265,2255,13559
20250106,093400,1377331315,2265,2265,2270,2260,14084
20250106,093300,1345433620,2270,2275,2275,2265,11205
20250106,093200,1320020395,2270,2265,2275,2265,9155
20250106,093100,1299248560,2270,2270,2270,2260,6226
20250106,093000,1285133650,2270,2270,2270,2265,12904
20250106,092900,1255870725,2270,2280,2280,2270,14570
20250106,092800,1222714560,2275,2275,2285,2270,20079
20250106,092700,1176954455,2270,2295,2295,2260,40454
20250106,092600,1084635580,2295,2265,2300,2265,81781
20250106,092500,898127040,2260,2260,2270,2255,16898
20250106,092400,859879890,2255,2255,2265,2250,7136
20250106,092300,843772165,2260,2255,2265,2255,3901
20250106,092200,834949570,2265,2255,2270,2250,4410
20250106,092100,824958270,2255,2255,2265,2245,18269
20250106,092000,783813460,2255,2270,2270,2255,33981
20250106,091900,707005280,2270,2260,2270,2255,20306
20250106,091800,661049680,2260,2265,2265,2255,14664
20250106,091700,627942210,2265,2275,2275,2260,22824
20250106,091600,576137080,2275,2245,2280,2245,50117
20250106,091500,462763815,2245,2240,2245,2230,8128
20250106,091400,444583430,2240,2240,2240,2235,8705
20250106,091300,425087105,2240,2240,2245,2230,10475
20250106,091200,401619220,2240,2235,2240,2230,8189
20250106,091100,383302145,2235,2230,2235,2225,4627
20250106,091000,372979415,2230,2235,2235,2230,9008
20250106,090900,352882250,2230,2225,2230,2225,11200
20250106,090800,327924680,2225,2215,2225,2210,12866
20250106,090700,299402220,2215,2210,2215,2205,4355
20250106,090600,289773650,2210,2215,2215,2205,2908
20250106,090500,283350250,2215,2210,2225,2210,10026
20250106,090400,261121815,2215,2200,2215,2200,10573
20250106,090300,237799905,2200,2205,2205,2195,18086
20250106,090200,198004020,2205,2215,2215,2205,1339
20250106,090100,195048165,2215,2205,2230,2200,18285
20250106,090000,154697045,2230,2250,2250,2195,69697