stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,190900,968840740,2085,2085,2085,2085,3372
20250107,190800,968840740,2085,2085,2085,2085,0
20250107,190700,968840740,2085,2085,2085,2085,0
20250107,190600,968840740,2085,2085,2085,2085,0
20250107,190500,968840740,2085,2085,2085,2085,0
20250107,190400,968840740,2085,2085,2085,2085,0
20250107,190300,968840740,2085,2085,2085,2085,0
20250107,190200,968840740,2085,2085,2085,2085,0
20250107,190100,968840740,2085,2085,2085,2085,0
20250107,190000,968840740,2085,2085,2085,2085,0
20250107,185900,968840740,2085,2085,2085,2085,0
20250107,185800,968840740,2085,2085,2085,2085,0
20250107,185700,968840740,2085,2085,2085,2085,0
20250107,185600,968840740,2085,2085,2085,2085,0
20250107,185500,968840740,2085,2085,2085,2085,0
20250107,185400,968840740,2085,2085,2085,2085,0
20250107,185300,968840740,2085,2085,2085,2085,0
20250107,185200,968840740,2085,2085,2085,2085,0
20250107,185100,968840740,2085,2085,2085,2085,0
20250107,185000,968840740,2085,2085,2085,2085,0
20250107,184900,968840740,2085,2085,2085,2085,0
20250107,184800,968840740,2085,2085,2085,2085,0
20250107,184700,968840740,2085,2085,2085,2085,0
20250107,184600,968840740,2085,2085,2085,2085,0
20250107,184500,968840740,2085,2085,2085,2085,0
20250107,184400,968840740,2085,2085,2085,2085,0
20250107,184300,968840740,2085,2085,2085,2085,0
20250107,184200,968840740,2085,2085,2085,2085,0
20250107,184100,968840740,2085,2085,2085,2085,0
20250107,184000,968840740,2085,2085,2085,2085,0
20250107,183900,968840740,2085,2085,2085,2085,3372
20250107,183800,968840740,2085,2085,2085,2085,0
20250107,183700,968840740,2085,2085,2085,2085,0
20250107,183600,968840740,2085,2085,2085,2085,0
20250107,183500,968840740,2085,2085,2085,2085,0
20250107,183400,968840740,2085,2085,2085,2085,0
20250107,183300,968840740,2085,2085,2085,2085,0
20250107,183200,968840740,2085,2085,2085,2085,0
20250107,183100,968840740,2085,2085,2085,2085,0
20250107,183000,968840740,2085,2085,2085,2085,0
20250107,182900,968840740,2085,2085,2085,2085,0
20250107,182800,968840740,2085,2085,2085,2085,0
20250107,182700,968840740,2085,2085,2085,2085,0
20250107,182600,968840740,2085,2085,2085,2085,0
20250107,182500,968840740,2085,2085,2085,2085,0
20250107,182400,968840740,2085,2085,2085,2085,0
20250107,182300,968840740,2085,2085,2085,2085,0
20250107,182200,968840740,2085,2085,2085,2085,0
20250107,182100,968840740,2085,2085,2085,2085,0
20250107,182000,968840740,2085,2085,2085,2085,0
20250107,181900,968840740,2085,2085,2085,2085,0
20250107,181800,968840740,2085,2085,2085,2085,0
20250107,181700,968840740,2085,2085,2085,2085,0
20250107,181600,968840740,2085,2085,2085,2085,0
20250107,181500,968840740,2085,2085,2085,2085,0
20250107,181400,968840740,2085,2085,2085,2085,0
20250107,181300,968840740,2085,2085,2085,2085,0
20250107,181200,968840740,2085,2085,2085,2085,0
20250107,181100,968840740,2085,2085,2085,2085,0
20250107,181000,968840740,2085,2085,2085,2085,0
20250107,180900,968840740,2085,2085,2085,2085,3372
20250107,180800,968840740,2085,2085,2085,2085,0
20250107,180700,968840740,2085,2085,2085,2085,0
20250107,180600,968840740,2085,2085,2085,2085,0
20250107,180500,968840740,2085,2085,2085,2085,0
20250107,180400,968840740,2085,2085,2085,2085,0
20250107,180300,968840740,2085,2085,2085,2085,0
20250107,180200,968840740,2085,2085,2085,2085,0
20250107,180100,968840740,2085,2085,2085,2085,0
20250107,180000,968840740,2085,2085,2085,2085,0
20250107,175900,968840740,2085,2085,2085,2085,0
20250107,175800,968840740,2085,2085,2085,2085,0
20250107,175700,968840740,2085,2085,2085,2085,0
20250107,175600,968840740,2085,2085,2085,2085,0
20250107,175500,968840740,2085,2085,2085,2085,0
20250107,175400,968840740,2085,2085,2085,2085,0
20250107,175300,968840740,2085,2085,2085,2085,0
20250107,175200,968840740,2085,2085,2085,2085,0
20250107,175100,968840740,2085,2085,2085,2085,0
20250107,175000,968840740,2085,2085,2085,2085,0
20250107,174900,968840740,2085,2085,2085,2085,0
20250107,174800,968840740,2085,2085,2085,2085,0
20250107,174700,968840740,2085,2085,2085,2085,0
20250107,174600,968840740,2085,2085,2085,2085,0
20250107,174500,968840740,2085,2085,2085,2085,0
20250107,174400,968840740,2085,2085,2085,2085,0
20250107,174300,968840740,2085,2085,2085,2085,0
20250107,174200,968840740,2085,2085,2085,2085,0
20250107,174100,968840740,2085,2085,2085,2085,0
20250107,174000,968840740,2085,2085,2085,2085,0
20250107,173900,968840740,2085,2085,2085,2085,3372
20250107,173800,968840740,2085,2085,2085,2085,0
20250107,173700,968840740,2085,2085,2085,2085,0
20250107,173600,968840740,2085,2085,2085,2085,0
20250107,173500,968840740,2085,2085,2085,2085,0
20250107,173400,968840740,2085,2085,2085,2085,0
20250107,173300,968840740,2085,2085,2085,2085,0
20250107,173200,968840740,2085,2085,2085,2085,0
20250107,173100,968840740,2085,2085,2085,2085,0
20250107,173000,968840740,2085,2085,2085,2085,0
20250107,172900,968840740,2085,2085,2085,2085,0
20250107,172800,968840740,2085,2085,2085,2085,0
20250107,172700,968840740,2085,2085,2085,2085,0
20250107,172600,968840740,2085,2085,2085,2085,0
20250107,172500,968840740,2085,2085,2085,2085,0
20250107,172400,968840740,2085,2085,2085,2085,0
20250107,172300,968840740,2085,2085,2085,2085,0
20250107,172200,968840740,2085,2085,2085,2085,0
20250107,172100,968840740,2085,2085,2085,2085,0
20250107,172000,968840740,2085,2085,2085,2085,0
20250107,171900,968840740,2085,2085,2085,2085,0
20250107,171800,968840740,2085,2085,2085,2085,0
20250107,171700,968840740,2085,2085,2085,2085,0
20250107,171600,968840740,2085,2085,2085,2085,0
20250107,171500,968840740,2085,2085,2085,2085,0
20250107,171400,968840740,2085,2085,2085,2085,0
20250107,171300,968840740,2085,2085,2085,2085,0
20250107,171200,968840740,2085,2085,2085,2085,0
20250107,171100,968840740,2085,2085,2085,2085,0
20250107,171000,968840740,2085,2085,2085,2085,0
20250107,170900,968840740,2085,2085,2085,2085,3372
20250107,170800,968840740,2085,2085,2085,2085,0
20250107,170700,968840740,2085,2085,2085,2085,0
20250107,170600,968840740,2085,2085,2085,2085,0
20250107,170500,968840740,2085,2085,2085,2085,0
20250107,170400,968840740,2085,2085,2085,2085,0
20250107,170300,968840740,2085,2085,2085,2085,0
20250107,170200,968840740,2085,2085,2085,2085,0
20250107,170100,968840740,2085,2085,2085,2085,0
20250107,170000,968840740,2085,2085,2085,2085,0
20250107,165900,968840740,2085,2085,2085,2085,0
20250107,165800,968840740,2085,2085,2085,2085,0
20250107,165700,968840740,2085,2085,2085,2085,0
20250107,165600,968840740,2085,2085,2085,2085,0
20250107,165500,968840740,2085,2085,2085,2085,0
20250107,165400,968840740,2085,2085,2085,2085,0
20250107,165300,968840740,2085,2085,2085,2085,0
20250107,165200,968840740,2085,2085,2085,2085,0
20250107,165100,968840740,2085,2085,2085,2085,0
20250107,165000,968840740,2085,2085,2085,2085,0
20250107,164900,968840740,2085,2085,2085,2085,0
20250107,164800,968840740,2085,2085,2085,2085,0
20250107,164700,968840740,2085,2085,2085,2085,0
20250107,164600,968840740,2085,2085,2085,2085,0
20250107,164500,968840740,2085,2085,2085,2085,0
20250107,164400,968840740,2085,2085,2085,2085,0
20250107,164300,968840740,2085,2085,2085,2085,0
20250107,164200,968840740,2085,2085,2085,2085,0
20250107,164100,968840740,2085,2085,2085,2085,0
20250107,164000,968840740,2085,2085,2085,2085,0
20250107,163900,968840740,2085,2085,2085,2085,3372
20250107,163800,968840740,2085,2085,2085,2085,0
20250107,163700,968840740,2085,2085,2085,2085,0
20250107,163600,968840740,2085,2085,2085,2085,0
20250107,163500,968840740,2085,2085,2085,2085,0
20250107,163400,968840740,2085,2085,2085,2085,0
20250107,163300,968840740,2085,2085,2085,2085,0
20250107,163200,968840740,2085,2085,2085,2085,0
20250107,163100,968840740,2085,2085,2085,2085,0
20250107,163000,968840740,2085,2085,2085,2085,0
20250107,162900,968840740,2085,2085,2085,2085,0
20250107,162800,968840740,2085,2085,2085,2085,0
20250107,162700,968840740,2085,2085,2085,2085,0
20250107,162600,968840740,2085,2085,2085,2085,0
20250107,162500,968840740,2085,2085,2085,2085,0
20250107,162400,968840740,2085,2085,2085,2085,0
20250107,162300,968840740,2085,2085,2085,2085,0
20250107,162200,968840740,2085,2085,2085,2085,0
20250107,162100,968840740,2085,2085,2085,2085,0
20250107,162000,968840740,2085,2085,2085,2085,0
20250107,161900,968840740,2085,2085,2085,2085,0
20250107,161800,968840740,2085,2085,2085,2085,0
20250107,161700,968840740,2085,2085,2085,2085,0
20250107,161600,968840740,2085,2085,2085,2085,0
20250107,161500,968840740,2085,2085,2085,2085,0
20250107,161400,968840740,2085,2085,2085,2085,0
20250107,161300,968840740,2085,2085,2085,2085,0
20250107,161200,968840740,2085,2085,2085,2085,0
20250107,161100,968840740,2085,2085,2085,2085,0
20250107,161000,968840740,2085,2085,2085,2085,0
20250107,160900,968840740,2085,2085,2085,2085,3372
20250107,160800,968840740,2085,2085,2085,2085,0
20250107,160700,968840740,2085,2085,2085,2085,0
20250107,160600,968840740,2085,2085,2085,2085,0
20250107,160500,968840740,2085,2085,2085,2085,0
20250107,160400,968840740,2085,2085,2085,2085,0
20250107,160300,968840740,2085,2085,2085,2085,0
20250107,160200,968840740,2085,2085,2085,2085,0
20250107,160100,968840740,2085,2085,2085,2085,0
20250107,160000,968840740,2085,2085,2085,2085,0
20250107,155900,968840740,2085,2085,2085,2085,0
20250107,155800,968840740,2085,2085,2085,2085,0
20250107,155700,968840740,2085,2085,2085,2085,0
20250107,155600,968840740,2085,2085,2085,2085,0
20250107,155500,968840740,2085,2085,2085,2085,0
20250107,155400,968840740,2085,2085,2085,2085,0
20250107,155300,968840740,2085,2085,2085,2085,0
20250107,155200,968840740,2085,2085,2085,2085,0
20250107,155100,968840740,2085,2085,2085,2085,0
20250107,155000,968840740,2085,2085,2085,2085,0
20250107,154900,968840740,2085,2085,2085,2085,0
20250107,154800,968840740,2085,2085,2085,2085,0
20250107,154700,968840740,2085,2085,2085,2085,0
20250107,154600,968840740,2085,2085,2085,2085,0
20250107,154500,968840740,2085,2085,2085,2085,0
20250107,154400,968840740,2085,2085,2085,2085,0
20250107,154300,968840740,2085,2085,2085,2085,0
20250107,154200,968840740,2085,2085,2085,2085,0
20250107,154100,968840740,2085,2085,2085,2085,0
20250107,154000,968840740,2085,2085,2085,2085,0
20250107,153900,968840740,2085,2085,2085,2085,3372
20250107,153800,968840740,2085,2085,2085,2085,0
20250107,153700,968840740,2085,2085,2085,2085,0
20250107,153600,968840740,2085,2085,2085,2085,0
20250107,153500,968840740,2085,2085,2085,2085,0
20250107,153400,968840740,2085,2085,2085,2085,0
20250107,153300,968840740,2085,2085,2085,2085,0
20250107,153200,968840740,2085,2085,2085,2085,0
20250107,153100,968840740,2085,2085,2085,2085,0
20250107,153000,968840740,2085,2085,2085,2085,3372
20250107,152900,961810120,2090,2090,2090,2090,0
20250107,152800,961810120,2090,2090,2090,2090,0
20250107,152700,961810120,2090,2090,2090,2090,0
20250107,152600,961810120,2090,2090,2090,2090,0
20250107,152500,961810120,2090,2090,2090,2090,0
20250107,152400,961810120,2090,2090,2090,2090,0
20250107,152300,961810120,2090,2090,2090,2090,0
20250107,152200,961810120,2090,2090,2090,2090,0
20250107,152100,961810120,2090,2090,2090,2090,0
20250107,152000,961810120,2090,2090,2090,2090,0
20250107,151900,961810120,2090,2090,2090,2090,2000
20250107,151800,957630120,2090,2090,2090,2090,1203
20250107,151700,955115850,2090,2090,2090,2090,2
20250107,151600,955111670,2090,2085,2090,2085,1217
20250107,151500,952573155,2085,2085,2085,2085,1000
20250107,151400,950488155,2080,2080,2080,2080,5000
20250107,151300,940088155,2090,2090,2090,2085,1253
20250107,151200,937475625,2080,2085,2085,2075,96
20250107,151100,937275990,2080,2080,2080,2080,1500
20250107,151000,934155990,2085,2085,2085,2085,1051
20250107,150900,931964655,2080,2075,2080,2075,5621
20250107,150800,920277435,2080,2080,2080,2080,1193
20250107,150700,917795995,2090,2090,2090,2080,15048
20250107,150600,886470620,2090,2090,2090,2085,3401
20250107,150500,879362580,2090,2090,2090,2085,131
20250107,150400,879089005,2090,2090,2090,2090,2765
20250107,150300,873310155,2090,2090,2090,2090,7
20250107,150200,873295525,2090,2090,2090,2090,0
20250107,150100,873295525,2090,2090,2090,2090,0
20250107,150000,873295525,2090,2090,2090,2090,2025
20250107,145900,869063275,2090,2090,2090,2090,100
20250107,145800,868854275,2095,2095,2095,2095,0
20250107,145700,868854275,2095,2095,2095,2095,0
20250107,145600,868854275,2095,2090,2095,2090,6
20250107,145500,868841730,2095,2095,2095,2095,1
20250107,145400,868839635,2085,2085,2085,2085,9
20250107,145300,868820870,2095,2090,2095,2090,101
20250107,145200,868609775,2095,2095,2095,2095,1
20250107,145100,868607680,2085,2085,2085,2085,200
20250107,145000,868190680,2095,2095,2095,2085,611
20250107,144900,866911610,2095,2090,2095,2090,171
20250107,144800,866553720,2090,2090,2090,2090,1078
20250107,144700,864300700,2090,2090,2090,2090,2500
20250107,144600,859075700,2090,2090,2090,2090,0
20250107,144500,859075700,2090,2100,2100,2090,4
20250107,144400,859067310,2100,2095,2100,2090,10925
20250107,144300,836211810,2095,2095,2100,2095,290
20250107,144200,835602955,2100,2095,2100,2095,50
20250107,144100,835497960,2095,2095,2095,2095,11
20250107,144000,835474915,2100,2100,2100,2100,0
20250107,143900,835474915,2100,2100,2100,2100,778
20250107,143800,833841115,2100,2090,2100,2090,251
20250107,143700,833316515,2090,2090,2090,2090,30
20250107,143600,833253815,2100,2100,2100,2100,101
20250107,143500,833041715,2100,2100,2100,2100,400
20250107,143400,832201715,2100,2100,2100,2100,1
20250107,143300,832199615,2090,2090,2090,2090,570
20250107,143200,831008315,2100,2090,2100,2090,2336
20250107,143100,826125775,2090,2095,2095,2090,5109
20250107,143000,815447915,2100,2100,2100,2100,55
20250107,142900,815332415,2090,2090,2090,2090,100
20250107,142800,815123415,2100,2100,2100,2100,100
20250107,142700,814913415,2100,2090,2100,2090,1571
20250107,142600,811615795,2095,2095,2095,2095,1344
20250107,142500,808800115,2095,2095,2095,2095,0
20250107,142400,808800115,2095,2095,2095,2095,500
20250107,142300,807752615,2090,2095,2095,2090,4
20250107,142200,807744250,2090,2090,2090,2090,0
20250107,142100,807744250,2090,2090,2090,2090,0
20250107,142000,807744250,2090,2090,2090,2090,1133
20250107,141900,805376280,2095,2090,2095,2090,226
20250107,141800,804903935,2090,2090,2090,2090,1619
20250107,141700,801520225,2095,2095,2095,2095,603
20250107,141600,800256940,2100,2100,2100,2100,5
20250107,141500,800246440,2095,2095,2095,2095,2457
20250107,141400,795099025,2100,2100,2100,2100,0
20250107,141300,795099025,2100,2095,2100,2095,1494
20250107,141200,791969090,2100,2100,2100,2100,6
20250107,141100,791956490,2105,2105,2105,2105,1005
20250107,141000,789840965,2105,2100,2105,2100,601
20250107,140900,788578860,2100,2100,2100,2100,0
20250107,140800,788578860,2100,2100,2100,2100,0
20250107,140700,788578860,2100,2095,2100,2090,2707
20250107,140600,782918175,2095,2105,2105,2095,1207
20250107,140500,780386925,2105,2105,2105,2105,1
20250107,140400,780384820,2105,2095,2105,2095,5000
20250107,140300,769866815,2100,2100,2100,2100,0
20250107,140200,769866815,2100,2095,2100,2095,10
20250107,140100,769845835,2100,2100,2100,2100,0
20250107,140000,769845835,2100,2100,2100,2100,300
20250107,135900,769215835,2100,2100,2100,2100,210
20250107,135800,768774835,2100,2100,2100,2100,0
20250107,135700,768774835,2100,2100,2100,2100,974
20250107,135600,766729435,2100,2100,2100,2100,0
20250107,135500,766729435,2100,2100,2100,2100,5
20250107,135400,766718935,2100,2100,2100,2100,0
20250107,135300,766718935,2100,2100,2100,2100,10
20250107,135200,766697935,2100,2100,2100,2100,0
20250107,135100,766697935,2100,2090,2100,2090,750
20250107,135000,765130020,2100,2100,2100,2100,0
20250107,134900,765130020,2100,2100,2100,2100,4
20250107,134800,765121620,2100,2100,2100,2100,2400
20250107,134700,760081620,2100,2100,2100,2100,0
20250107,134600,760081620,2100,2100,2100,2100,6
20250107,134500,760069020,2095,2095,2095,2095,596
20250107,134400,758820400,2095,2090,2095,2090,27
20250107,134300,758763885,2085,2085,2085,2085,200
20250107,134200,758346885,2090,2100,2100,2090,250
20250107,134100,757822965,2100,2100,2100,2100,0
20250107,134000,757822965,2100,2095,2100,2090,160
20250107,133900,757488480,2100,2100,2100,2095,587
20250107,133800,756255785,2100,2100,2100,2100,0
20250107,133700,756255785,2100,2100,2100,2100,0
20250107,133600,756255785,2100,2090,2100,2090,857
20250107,133500,754464645,2090,2095,2095,2090,210
20250107,133400,754025695,2095,2090,2095,2090,1001
20250107,133300,751933600,2100,2095,2100,2090,1826
20250107,133200,748115000,2095,2095,2095,2095,0
20250107,133100,748115000,2095,2095,2095,2095,255
20250107,133000,747580775,2095,2095,2095,2095,0
20250107,132900,747580775,2095,2090,2095,2090,3568
20250107,132800,740123555,2090,2090,2090,2090,0
20250107,132700,740123555,2090,2090,2090,2090,200
20250107,132600,739705555,2090,2090,2090,2090,0
20250107,132500,739705555,2090,2090,2090,2090,2
20250107,132400,739701375,2085,2090,2090,2085,337
20250107,132300,738998725,2085,2085,2085,2085,0
20250107,132200,738998725,2085,2085,2085,2085,1
20250107,132100,738996640,2090,2090,2090,2090,6
20250107,132000,738984100,2090,2085,2090,2085,614
20250107,131900,737701590,2085,2085,2085,2085,0
20250107,131800,737701590,2085,2085,2085,2085,757
20250107,131700,736123245,2085,2085,2085,2085,160
20250107,131600,735789645,2080,2085,2085,2080,502
20250107,131500,734742985,2085,2085,2085,2085,0
20250107,131400,734742985,2085,2085,2085,2085,0
20250107,131300,734742985,2085,2085,2085,2080,372
20250107,131200,733969065,2080,2085,2085,2080,84
20250107,131100,733794340,2085,2080,2085,2080,2
20250107,131000,733790175,2080,2085,2085,2080,291
20250107,130900,733183935,2080,2085,2085,2080,1507
20250107,130800,730041845,2085,2085,2085,2085,0
20250107,130700,730041845,2085,2085,2085,2085,1000
20250107,130600,727956845,2085,2085,2085,2085,47
20250107,130500,727858850,2090,2090,2090,2090,0
20250107,130400,727858850,2090,2090,2090,2090,4
20250107,130300,727850490,2090,2090,2090,2090,0
20250107,130200,727850490,2090,2090,2090,2090,0
20250107,130100,727850490,2090,2085,2090,2085,248
20250107,130000,727332205,2090,2090,2090,2090,5
20250107,125900,727321755,2090,2090,2090,2090,5
20250107,125800,727311305,2090,2090,2090,2090,0
20250107,125700,727311305,2090,2090,2090,2090,0
20250107,125600,727311305,2090,2090,2090,2090,1
20250107,125500,727309215,2085,2085,2085,2085,100
20250107,125400,727100715,2090,2090,2090,2090,233
20250107,125300,726613745,2090,2090,2090,2090,0
20250107,125200,726613745,2090,2090,2090,2090,151
20250107,125100,726298155,2090,2090,2090,2090,0
20250107,125000,726298155,2090,2085,2090,2085,11
20250107,124900,726275215,2085,2085,2085,2085,3276
20250107,124800,719444755,2090,2085,2090,2085,35
20250107,124700,719371610,2090,2090,2090,2090,2
20250107,124600,719367430,2090,2090,2090,2090,0
20250107,124500,719367430,2090,2090,2090,2090,48
20250107,124400,719267110,2090,2090,2090,2090,10
20250107,124300,719246210,2090,2085,2090,2085,29
20250107,124200,719185740,2090,2090,2090,2090,0
20250107,124100,719185740,2090,2090,2090,2090,0
20250107,124000,719185740,2090,2090,2090,2090,1
20250107,123900,719183650,2090,2090,2090,2085,462
20250107,123800,718220350,2095,2095,2095,2095,0
20250107,123700,718220350,2095,2095,2095,2095,1
20250107,123600,718218255,2090,2085,2090,2085,127
20250107,123500,717953105,2095,2095,2095,2095,0
20250107,123400,717953105,2095,2095,2095,2095,110
20250107,123300,717722655,2095,2095,2095,2095,535
20250107,123200,716601830,2095,2090,2095,2090,2087
20250107,123100,712238460,2090,2090,2090,2085,376
20250107,123000,711453565,2090,2090,2090,2090,0
20250107,122900,711453565,2090,2090,2090,2090,10
20250107,122800,711432665,2090,2090,2090,2090,5
20250107,122700,711422215,2085,2085,2085,2085,1233
20250107,122600,708851410,2080,2080,2080,2080,50
20250107,122500,708747410,2085,2085,2085,2085,0
20250107,122400,708747410,2085,2090,2090,2085,6220
20250107,122300,695778700,2090,2090,2090,2090,0
20250107,122200,695778700,2090,2090,2090,2090,0
20250107,122100,695778700,2090,2090,2090,2085,14
20250107,122000,695749495,2085,2090,2090,2085,2
20250107,121900,695745320,2090,2085,2090,2085,8
20250107,121800,695728610,2090,2090,2090,2090,0
20250107,121700,695728610,2090,2090,2090,2090,0
20250107,121600,695728610,2090,2090,2090,2090,710
20250107,121500,694244710,2090,2095,2095,2090,5481
20250107,121400,682765035,2100,2100,2100,2095,2103
20250107,121300,678357930,2100,2100,2100,2100,0
20250107,121200,678357930,2100,2100,2100,2100,5
20250107,121100,678347430,2100,2095,2100,2095,11
20250107,121000,678324355,2095,2100,2100,2095,70
20250107,120900,678177655,2100,2100,2100,2100,0
20250107,120800,678177655,2100,2100,2100,2100,5
20250107,120700,678167155,2100,2100,2105,2100,1987
20250107,120600,673994450,2095,2100,2100,2095,58
20250107,120500,673872655,2100,2100,2100,2095,53
20250107,120400,673761605,2095,2100,2100,2095,3
20250107,120300,673755310,2095,2095,2095,2095,50
20250107,120200,673650560,2100,2100,2100,2100,0
20250107,120100,673650560,2100,2100,2100,2095,13
20250107,120000,673623315,2095,2100,2100,2095,155
20250107,115900,673298570,2100,2100,2100,2095,7234
20250107,115800,658109170,2105,2105,2105,2105,412
20250107,115700,657241910,2105,2100,2105,2100,3519
20250107,115600,649851985,2100,2100,2100,2100,0
20250107,115500,649851985,2100,2095,2100,2095,1582
20250107,115400,646537690,2100,2095,2100,2095,2450
20250107,115300,641404935,2095,2090,2095,2090,61
20250107,115200,641277190,2100,2100,2100,2100,0
20250107,115100,641277190,2100,2095,2100,2095,205
20250107,115000,640847710,2100,2100,2100,2100,1
20250107,114900,640845610,2095,2095,2095,2095,200
20250107,114800,640426610,2100,2100,2100,2100,0
20250107,114700,640426610,2100,2100,2100,2100,50
20250107,114600,640321610,2100,2100,2100,2100,12
20250107,114500,640296410,2095,2095,2095,2095,5
20250107,114400,640285935,2100,2100,2100,2100,0
20250107,114300,640285935,2100,2100,2100,2100,1
20250107,114200,640283835,2095,2095,2095,2095,203
20250107,114100,639858550,2100,2100,2100,2095,792
20250107,114000,638196925,2100,2100,2100,2100,1
20250107,113900,638194825,2100,2100,2100,2100,101
20250107,113800,637982725,2090,2090,2090,2090,232
20250107,113700,637497845,2095,2095,2095,2095,1148
20250107,113600,635092785,2095,2095,2095,2095,47
20250107,113500,634994320,2095,2095,2095,2095,3
20250107,113400,634988035,2090,2090,2090,2090,429
20250107,113300,634091425,2090,2090,2090,2090,1
20250107,113200,634089335,2100,2095,2100,2095,1001
20250107,113100,631992235,2095,2095,2095,2095,0
20250107,113000,631992235,2095,2090,2095,2090,274
20250107,112900,631419570,2095,2095,2095,2090,101
20250107,112800,631208225,2090,2090,2090,2090,378
20250107,112700,630418205,2090,2090,2090,2090,465
20250107,112600,629446355,2100,2100,2100,2100,0
20250107,112500,629446355,2100,2090,2100,2090,102
20250107,112400,629233165,2100,2100,2100,2100,0
20250107,112300,629233165,2100,2100,2100,2100,700
20250107,112200,627763165,2100,2100,2100,2100,0
20250107,112100,627763165,2100,2100,2100,2100,1
20250107,112000,627761065,2090,2095,2095,2090,3371
20250107,111900,620710540,2100,2095,2105,2095,5188
20250107,111800,609841575,2105,2100,2105,2095,1579
20250107,111700,606532350,2100,2090,2100,2090,697
20250107,111600,605075600,2095,2105,2105,2095,1934
20250107,111500,601020355,2105,2100,2105,2090,3065
20250107,111400,594589865,2105,2110,2110,2100,114
20250107,111300,594349955,2100,2100,2110,2100,7643
20250107,111200,578256025,2100,2100,2100,2100,244
20250107,111100,577743625,2100,2100,2100,2100,100
20250107,111000,577533625,2100,2095,2100,2095,120
20250107,110900,577282220,2095,2100,2100,2095,14
20250107,110800,577252830,2100,2100,2100,2100,2733
20250107,110700,571513530,2100,2100,2100,2100,500
20250107,110600,570463530,2100,2095,2100,2095,1123
20250107,110500,568110835,2095,2100,2100,2095,1732
20250107,110400,564476150,2100,2095,2100,2095,2799
20250107,110300,558612240,2095,2095,2095,2095,0
20250107,110200,558612240,2095,2095,2095,2095,0
20250107,110100,558612240,2095,2090,2095,2090,25
20250107,110000,558559985,2095,2095,2095,2095,121
20250107,105900,558306490,2100,2095,2100,2095,1103
20250107,105800,555995690,2095,2095,2095,2095,315
20250107,105700,555335765,2095,2100,2100,2095,1012
20250107,105600,553215590,2095,2105,2105,2095,2038
20250107,105500,548945850,2095,2100,2110,2095,26515
20250107,105400,493261915,2095,2095,2100,2090,8116
20250107,105300,476256695,2095,2090,2095,2090,8105
20250107,105200,459297735,2090,2090,2090,2090,100
20250107,105100,459088735,2090,2090,2090,2090,197
20250107,105000,458677005,2090,2095,2095,2090,4
20250107,104900,458668635,2090,2090,2095,2090,1037
20250107,104800,456501300,2095,2095,2095,2095,1704
20250107,104700,452931420,2095,2095,2095,2085,472
20250107,104600,451946180,2095,2090,2095,2085,1086
20250107,104500,449676455,2090,2085,2095,2085,3572
20250107,104400,442210975,2090,2085,2090,2085,5461
20250107,104300,430798275,2085,2090,2090,2085,2285
20250107,104200,426034025,2085,2085,2085,2085,700
20250107,104100,424574525,2085,2090,2095,2085,4076
20250107,104000,416059680,2095,2090,2095,2090,2
20250107,103900,416055495,2095,2085,2095,2085,7969
20250107,103800,399400275,2090,2090,2090,2090,0
20250107,103700,399400275,2090,2085,2090,2085,24
20250107,103600,399350230,2085,2090,2090,2085,294
20250107,103500,398735810,2085,2085,2090,2085,302
20250107,103400,398104640,2090,2075,2090,2075,15312
20250107,103300,366205100,2075,2075,2075,2075,0
20250107,103200,366205100,2075,2085,2085,2075,1913
20250107,103100,362226105,2080,2080,2085,2080,3503
20250107,103000,354939860,2080,2080,2080,2080,214
20250107,102900,354494740,2080,2080,2080,2080,1786
20250107,102800,350779860,2080,2080,2080,2070,2221
20250107,102700,346160200,2070,2075,2080,2070,4063
20250107,102600,337729960,2075,2075,2075,2075,15
20250107,102500,337698835,2075,2075,2075,2075,29
20250107,102400,337638660,2075,2080,2080,2075,2500
20250107,102300,332445660,2080,2075,2080,2075,314
20250107,102200,331794105,2075,2080,2080,2075,612
20250107,102100,330524145,2080,2075,2080,2075,1737
20250107,102000,326918870,2080,2080,2080,2080,3
20250107,101900,326912630,2075,2080,2080,2075,1658
20250107,101800,323466280,2075,2080,2080,2075,115
20250107,101700,323227580,2080,2085,2085,2080,1256
20250107,101600,320613990,2085,2080,2085,2080,400
20250107,101500,319781740,2080,2080,2080,2080,34
20250107,101400,319711020,2080,2080,2080,2080,301
20250107,101300,319084940,2075,2080,2080,2075,342
20250107,101200,318374040,2080,2080,2080,2080,1039
20250107,101100,316212920,2085,2080,2085,2080,171
20250107,101000,315856735,2080,2080,2085,2080,803
20250107,100900,314186485,2085,2080,2085,2080,756
20250107,100800,312613990,2075,2080,2080,2075,234
20250107,100700,312127570,2080,2085,2085,2080,6124
20250107,100600,299389395,2080,2085,2085,2080,351
20250107,100500,298658315,2085,2085,2085,2085,224
20250107,100400,298191275,2085,2075,2085,2075,2208
20250107,100300,293598635,2080,2080,2080,2080,3
20250107,100200,293592395,2080,2080,2080,2075,1533
20250107,100100,290409900,2075,2080,2080,2075,76
20250107,100000,290252125,2080,2080,2080,2080,1147
20250107,095900,287866365,2080,2080,2080,2080,44
20250107,095800,287774845,2080,2080,2080,2075,1309
20250107,095700,285052130,2075,2080,2080,2075,554
20250107,095600,283899815,2080,2080,2080,2080,0
20250107,095500,283899815,2080,2085,2085,2080,910
20250107,095400,282006965,2085,2085,2085,2085,248
20250107,095300,281489885,2085,2085,2085,2085,95
20250107,095200,281291810,2085,2080,2085,2080,2619
20250107,095100,275844285,2080,2080,2080,2075,148
20250107,095000,275537030,2080,2080,2080,2080,18
20250107,094900,275499590,2080,2075,2080,2075,970
20250107,094800,273486835,2080,2075,2080,2075,650
20250107,094700,272137835,2080,2080,2080,2080,50
20250107,094600,272033835,2080,2080,2080,2080,422
20250107,094500,271156075,2080,2080,2080,2080,1452
20250107,094400,268135915,2080,2075,2080,2070,228
20250107,094300,267663810,2080,2080,2080,2075,879
20250107,094200,265838865,2080,2075,2080,2075,31
20250107,094100,265774525,2080,2080,2080,2080,1001
20250107,094000,263692445,2075,2075,2080,2075,4091
20250107,093900,255203610,2075,2085,2085,2075,1001
20250107,093800,253126525,2080,2080,2085,2080,1465
20250107,093700,250079270,2085,2080,2085,2080,902
20250107,093600,248201605,2080,2080,2085,2080,2304
20250107,093500,243409275,2085,2080,2085,2075,2882
20250107,093400,237416045,2085,2080,2085,2080,3101
20250107,093300,230960460,2080,2085,2085,2080,391
20250107,093200,230146680,2085,2085,2085,2085,200
20250107,093100,229729680,2085,2080,2085,2080,4002
20250107,093000,221397665,2085,2085,2085,2080,776
20250107,092900,219782490,2080,2085,2085,2080,2012
20250107,092800,215587520,2080,2085,2085,2080,4
20250107,092700,215579195,2080,2080,2085,2075,5154
20250107,092600,204858875,2085,2085,2085,2085,3079
20250107,092500,198439160,2085,2085,2085,2080,290
20250107,092400,197834750,2085,2085,2085,2080,1206
20250107,092300,195325245,2085,2080,2085,2080,3006
20250107,092200,189071555,2090,2085,2095,2085,13231
20250107,092100,161462785,2085,2080,2085,2080,1779
20250107,092000,157756600,2085,2085,2085,2080,3458
20250107,091900,150562780,2080,2080,2085,2080,6640
20250107,091800,136751075,2075,2065,2075,2065,7461
20250107,091700,121269540,2065,2070,2075,2065,172
20250107,091600,120914345,2070,2075,2075,2065,576
20250107,091500,119724590,2075,2065,2075,2060,1001
20250107,091400,117662365,2075,2075,2080,2060,15103
20250107,091300,86518535,2075,2075,2080,2070,1539
20250107,091200,83321560,2080,2080,2080,2075,1031
20250107,091100,81179580,2080,2075,2080,2075,1233
20250107,091000,78619805,2080,2075,2080,2070,5279
20250107,090900,67680875,2070,2075,2075,2070,1120
20250107,090800,65359420,2075,2075,2075,2070,4209
20250107,090700,56645535,2075,2070,2075,2070,1678
20250107,090600,53172070,2070,2065,2070,2065,634
20250107,090500,51859910,2070,2065,2070,2065,531
20250107,090400,50763390,2070,2070,2070,2070,227
20250107,090300,50293500,2070,2070,2075,2070,30
20250107,090200,50231395,2080,2080,2080,2070,7169
20250107,090100,35371260,2080,2075,2085,2075,5560
20250107,090000,23825340,2080,2060,2080,2060,11544