stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,193400,1463729285,3450,3450,3450,3450,11714
20250107,193300,1463729285,3450,3450,3450,3450,0
20250107,193200,1463729285,3450,3450,3450,3450,0
20250107,193100,1463729285,3450,3450,3450,3450,0
20250107,193000,1463729285,3450,3450,3450,3450,0
20250107,192900,1463729285,3450,3450,3450,3450,0
20250107,192800,1463729285,3450,3450,3450,3450,0
20250107,192700,1463729285,3450,3450,3450,3450,0
20250107,192600,1463729285,3450,3450,3450,3450,0
20250107,192500,1463729285,3450,3450,3450,3450,0
20250107,192400,1463729285,3450,3450,3450,3450,0
20250107,192300,1463729285,3450,3450,3450,3450,0
20250107,192200,1463729285,3450,3450,3450,3450,0
20250107,192100,1463729285,3450,3450,3450,3450,0
20250107,192000,1463729285,3450,3450,3450,3450,0
20250107,191900,1463729285,3450,3450,3450,3450,0
20250107,191800,1463729285,3450,3450,3450,3450,0
20250107,191700,1463729285,3450,3450,3450,3450,0
20250107,191600,1463729285,3450,3450,3450,3450,0
20250107,191500,1463729285,3450,3450,3450,3450,0
20250107,191400,1463729285,3450,3450,3450,3450,0
20250107,191300,1463729285,3450,3450,3450,3450,0
20250107,191200,1463729285,3450,3450,3450,3450,0
20250107,191100,1463729285,3450,3450,3450,3450,0
20250107,191000,1463729285,3450,3450,3450,3450,0
20250107,190900,1463729285,3450,3450,3450,3450,0
20250107,190800,1463729285,3450,3450,3450,3450,0
20250107,190700,1463729285,3450,3450,3450,3450,0
20250107,190600,1463729285,3450,3450,3450,3450,0
20250107,190500,1463729285,3450,3450,3450,3450,0
20250107,190400,1463729285,3450,3450,3450,3450,11714
20250107,190300,1463729285,3450,3450,3450,3450,0
20250107,190200,1463729285,3450,3450,3450,3450,0
20250107,190100,1463729285,3450,3450,3450,3450,0
20250107,190000,1463729285,3450,3450,3450,3450,0
20250107,185900,1463729285,3450,3450,3450,3450,0
20250107,185800,1463729285,3450,3450,3450,3450,0
20250107,185700,1463729285,3450,3450,3450,3450,0
20250107,185600,1463729285,3450,3450,3450,3450,0
20250107,185500,1463729285,3450,3450,3450,3450,0
20250107,185400,1463729285,3450,3450,3450,3450,0
20250107,185300,1463729285,3450,3450,3450,3450,0
20250107,185200,1463729285,3450,3450,3450,3450,0
20250107,185100,1463729285,3450,3450,3450,3450,0
20250107,185000,1463729285,3450,3450,3450,3450,0
20250107,184900,1463729285,3450,3450,3450,3450,0
20250107,184800,1463729285,3450,3450,3450,3450,0
20250107,184700,1463729285,3450,3450,3450,3450,0
20250107,184600,1463729285,3450,3450,3450,3450,0
20250107,184500,1463729285,3450,3450,3450,3450,0
20250107,184400,1463729285,3450,3450,3450,3450,0
20250107,184300,1463729285,3450,3450,3450,3450,0
20250107,184200,1463729285,3450,3450,3450,3450,0
20250107,184100,1463729285,3450,3450,3450,3450,0
20250107,184000,1463729285,3450,3450,3450,3450,0
20250107,183900,1463729285,3450,3450,3450,3450,0
20250107,183800,1463729285,3450,3450,3450,3450,0
20250107,183700,1463729285,3450,3450,3450,3450,0
20250107,183600,1463729285,3450,3450,3450,3450,0
20250107,183500,1463729285,3450,3450,3450,3450,0
20250107,183400,1463729285,3450,3450,3450,3450,11714
20250107,183300,1463729285,3450,3450,3450,3450,0
20250107,183200,1463729285,3450,3450,3450,3450,0
20250107,183100,1463729285,3450,3450,3450,3450,0
20250107,183000,1463729285,3450,3450,3450,3450,0
20250107,182900,1463729285,3450,3450,3450,3450,0
20250107,182800,1463729285,3450,3450,3450,3450,0
20250107,182700,1463729285,3450,3450,3450,3450,0
20250107,182600,1463729285,3450,3450,3450,3450,0
20250107,182500,1463729285,3450,3450,3450,3450,0
20250107,182400,1463729285,3450,3450,3450,3450,0
20250107,182300,1463729285,3450,3450,3450,3450,0
20250107,182200,1463729285,3450,3450,3450,3450,0
20250107,182100,1463729285,3450,3450,3450,3450,0
20250107,182000,1463729285,3450,3450,3450,3450,0
20250107,181900,1463729285,3450,3450,3450,3450,0
20250107,181800,1463729285,3450,3450,3450,3450,0
20250107,181700,1463729285,3450,3450,3450,3450,0
20250107,181600,1463729285,3450,3450,3450,3450,0
20250107,181500,1463729285,3450,3450,3450,3450,0
20250107,181400,1463729285,3450,3450,3450,3450,0
20250107,181300,1463729285,3450,3450,3450,3450,0
20250107,181200,1463729285,3450,3450,3450,3450,0
20250107,181100,1463729285,3450,3450,3450,3450,0
20250107,181000,1463729285,3450,3450,3450,3450,0
20250107,180900,1463729285,3450,3450,3450,3450,0
20250107,180800,1463729285,3450,3450,3450,3450,0
20250107,180700,1463729285,3450,3450,3450,3450,0
20250107,180600,1463729285,3450,3450,3450,3450,0
20250107,180500,1463729285,3450,3450,3450,3450,0
20250107,180400,1463729285,3450,3450,3450,3450,11714
20250107,180300,1463729285,3450,3450,3450,3450,0
20250107,180200,1463729285,3450,3450,3450,3450,0
20250107,180100,1463729285,3450,3450,3450,3450,0
20250107,180000,1463729285,3450,3450,3450,3450,0
20250107,175900,1463729285,3450,3450,3450,3450,0
20250107,175800,1463729285,3450,3450,3450,3450,0
20250107,175700,1463729285,3450,3450,3450,3450,0
20250107,175600,1463729285,3450,3450,3450,3450,0
20250107,175500,1463729285,3450,3450,3450,3450,0
20250107,175400,1463729285,3450,3450,3450,3450,0
20250107,175300,1463729285,3450,3450,3450,3450,0
20250107,175200,1463729285,3450,3450,3450,3450,0
20250107,175100,1463729285,3450,3450,3450,3450,0
20250107,175000,1463729285,3450,3450,3450,3450,0
20250107,174900,1463729285,3450,3450,3450,3450,0
20250107,174800,1463729285,3450,3450,3450,3450,0
20250107,174700,1463729285,3450,3450,3450,3450,0
20250107,174600,1463729285,3450,3450,3450,3450,0
20250107,174500,1463729285,3450,3450,3450,3450,0
20250107,174400,1463729285,3450,3450,3450,3450,0
20250107,174300,1463729285,3450,3450,3450,3450,0
20250107,174200,1463729285,3450,3450,3450,3450,0
20250107,174100,1463729285,3450,3450,3450,3450,0
20250107,174000,1463729285,3450,3450,3450,3450,0
20250107,173900,1463729285,3450,3450,3450,3450,0
20250107,173800,1463729285,3450,3450,3450,3450,0
20250107,173700,1463729285,3450,3450,3450,3450,0
20250107,173600,1463729285,3450,3450,3450,3450,0
20250107,173500,1463729285,3450,3450,3450,3450,0
20250107,173400,1463729285,3450,3450,3450,3450,11714
20250107,173300,1463729285,3450,3450,3450,3450,0
20250107,173200,1463729285,3450,3450,3450,3450,0
20250107,173100,1463729285,3450,3450,3450,3450,0
20250107,173000,1463729285,3450,3450,3450,3450,0
20250107,172900,1463729285,3450,3450,3450,3450,0
20250107,172800,1463729285,3450,3450,3450,3450,0
20250107,172700,1463729285,3450,3450,3450,3450,0
20250107,172600,1463729285,3450,3450,3450,3450,0
20250107,172500,1463729285,3450,3450,3450,3450,0
20250107,172400,1463729285,3450,3450,3450,3450,0
20250107,172300,1463729285,3450,3450,3450,3450,0
20250107,172200,1463729285,3450,3450,3450,3450,0
20250107,172100,1463729285,3450,3450,3450,3450,0
20250107,172000,1463729285,3450,3450,3450,3450,0
20250107,171900,1463729285,3450,3450,3450,3450,0
20250107,171800,1463729285,3450,3450,3450,3450,0
20250107,171700,1463729285,3450,3450,3450,3450,0
20250107,171600,1463729285,3450,3450,3450,3450,0
20250107,171500,1463729285,3450,3450,3450,3450,0
20250107,171400,1463729285,3450,3450,3450,3450,0
20250107,171300,1463729285,3450,3450,3450,3450,0
20250107,171200,1463729285,3450,3450,3450,3450,0
20250107,171100,1463729285,3450,3450,3450,3450,0
20250107,171000,1463729285,3450,3450,3450,3450,0
20250107,170900,1463729285,3450,3450,3450,3450,0
20250107,170800,1463729285,3450,3450,3450,3450,0
20250107,170700,1463729285,3450,3450,3450,3450,0
20250107,170600,1463729285,3450,3450,3450,3450,0
20250107,170500,1463729285,3450,3450,3450,3450,0
20250107,170400,1463729285,3450,3450,3450,3450,11714
20250107,170300,1463729285,3450,3450,3450,3450,0
20250107,170200,1463729285,3450,3450,3450,3450,0
20250107,170100,1463729285,3450,3450,3450,3450,0
20250107,170000,1463729285,3450,3450,3450,3450,0
20250107,165900,1463729285,3450,3450,3450,3450,0
20250107,165800,1463729285,3450,3450,3450,3450,0
20250107,165700,1463729285,3450,3450,3450,3450,0
20250107,165600,1463729285,3450,3450,3450,3450,0
20250107,165500,1463729285,3450,3450,3450,3450,0
20250107,165400,1463729285,3450,3450,3450,3450,0
20250107,165300,1463729285,3450,3450,3450,3450,0
20250107,165200,1463729285,3450,3450,3450,3450,0
20250107,165100,1463729285,3450,3450,3450,3450,0
20250107,165000,1463729285,3450,3450,3450,3450,0
20250107,164900,1463729285,3450,3450,3450,3450,0
20250107,164800,1463729285,3450,3450,3450,3450,0
20250107,164700,1463729285,3450,3450,3450,3450,0
20250107,164600,1463729285,3450,3450,3450,3450,0
20250107,164500,1463729285,3450,3450,3450,3450,0
20250107,164400,1463729285,3450,3450,3450,3450,0
20250107,164300,1463729285,3450,3450,3450,3450,0
20250107,164200,1463729285,3450,3450,3450,3450,0
20250107,164100,1463729285,3450,3450,3450,3450,0
20250107,164000,1463729285,3450,3450,3450,3450,0
20250107,163900,1463729285,3450,3450,3450,3450,0
20250107,163800,1463729285,3450,3450,3450,3450,0
20250107,163700,1463729285,3450,3450,3450,3450,0
20250107,163600,1463729285,3450,3450,3450,3450,0
20250107,163500,1463729285,3450,3450,3450,3450,0
20250107,163400,1463729285,3450,3450,3450,3450,11714
20250107,163300,1463729285,3450,3450,3450,3450,0
20250107,163200,1463729285,3450,3450,3450,3450,0
20250107,163100,1463729285,3450,3450,3450,3450,0
20250107,163000,1463729285,3450,3450,3450,3450,0
20250107,162900,1463729285,3450,3450,3450,3450,0
20250107,162800,1463729285,3450,3450,3450,3450,0
20250107,162700,1463729285,3450,3450,3450,3450,0
20250107,162600,1463729285,3450,3450,3450,3450,0
20250107,162500,1463729285,3450,3450,3450,3450,0
20250107,162400,1463729285,3450,3450,3450,3450,0
20250107,162300,1463729285,3450,3450,3450,3450,0
20250107,162200,1463729285,3450,3450,3450,3450,0
20250107,162100,1463729285,3450,3450,3450,3450,0
20250107,162000,1463729285,3450,3450,3450,3450,0
20250107,161900,1463729285,3450,3450,3450,3450,0
20250107,161800,1463729285,3450,3450,3450,3450,0
20250107,161700,1463729285,3450,3450,3450,3450,0
20250107,161600,1463729285,3450,3450,3450,3450,0
20250107,161500,1463729285,3450,3450,3450,3450,0
20250107,161400,1463729285,3450,3450,3450,3450,0
20250107,161300,1463729285,3450,3450,3450,3450,0
20250107,161200,1463729285,3450,3450,3450,3450,0
20250107,161100,1463729285,3450,3450,3450,3450,0
20250107,161000,1463729285,3450,3450,3450,3450,0
20250107,160900,1463729285,3450,3450,3450,3450,0
20250107,160800,1463729285,3450,3450,3450,3450,0
20250107,160700,1463729285,3450,3450,3450,3450,0
20250107,160600,1463729285,3450,3450,3450,3450,0
20250107,160500,1463729285,3450,3450,3450,3450,0
20250107,160400,1463729285,3450,3450,3450,3450,11714
20250107,160300,1463729285,3450,3450,3450,3450,0
20250107,160200,1463729285,3450,3450,3450,3450,0
20250107,160100,1463729285,3450,3450,3450,3450,0
20250107,160000,1463729285,3450,3450,3450,3450,0
20250107,155900,1463729285,3450,3450,3450,3450,0
20250107,155800,1463729285,3450,3450,3450,3450,0
20250107,155700,1463729285,3450,3450,3450,3450,0
20250107,155600,1463729285,3450,3450,3450,3450,0
20250107,155500,1463729285,3450,3450,3450,3450,0
20250107,155400,1463729285,3450,3450,3450,3450,0
20250107,155300,1463729285,3450,3450,3450,3450,0
20250107,155200,1463729285,3450,3450,3450,3450,0
20250107,155100,1463729285,3450,3450,3450,3450,0
20250107,155000,1463729285,3450,3450,3450,3450,0
20250107,154900,1463729285,3450,3450,3450,3450,0
20250107,154800,1463729285,3450,3450,3450,3450,0
20250107,154700,1463729285,3450,3450,3450,3450,0
20250107,154600,1463729285,3450,3450,3450,3450,0
20250107,154500,1463729285,3450,3450,3450,3450,0
20250107,154400,1463729285,3450,3450,3450,3450,0
20250107,154300,1463729285,3450,3450,3450,3450,0
20250107,154200,1463729285,3450,3450,3450,3450,0
20250107,154100,1463729285,3450,3450,3450,3450,0
20250107,154000,1463729285,3450,3450,3450,3450,0
20250107,153900,1463729285,3450,3450,3450,3450,0
20250107,153800,1463729285,3450,3450,3450,3450,0
20250107,153700,1463729285,3450,3450,3450,3450,0
20250107,153600,1463729285,3450,3450,3450,3450,0
20250107,153500,1463729285,3450,3450,3450,3450,0
20250107,153400,1463729285,3450,3450,3450,3450,11714
20250107,153300,1463729285,3450,3450,3450,3450,0
20250107,153200,1463729285,3450,3450,3450,3450,0
20250107,153100,1463729285,3450,3450,3450,3450,0
20250107,153000,1463729285,3450,3450,3450,3450,11714
20250107,152900,1423315985,3430,3430,3430,3430,0
20250107,152800,1423315985,3430,3430,3430,3430,0
20250107,152700,1423315985,3430,3430,3430,3430,0
20250107,152600,1423315985,3430,3430,3430,3430,0
20250107,152500,1423315985,3430,3430,3430,3430,0
20250107,152400,1423315985,3430,3430,3430,3430,0
20250107,152300,1423315985,3430,3430,3430,3430,0
20250107,152200,1423315985,3430,3430,3430,3430,0
20250107,152100,1423315985,3430,3430,3430,3430,0
20250107,152000,1423315985,3430,3430,3430,3430,0
20250107,151900,1423315985,3430,3435,3445,3430,2121
20250107,151800,1416020320,3440,3440,3440,3430,1177
20250107,151700,1411974180,3445,3430,3445,3425,1008
20250107,151600,1408512570,3425,3445,3445,3425,4243
20250107,151500,1393951580,3445,3435,3445,3435,677
20250107,151400,1391621695,3445,3440,3445,3440,772
20250107,151300,1388965515,3440,3440,3440,3435,2992
20250107,151200,1378674320,3445,3445,3445,3440,836
20250107,151100,1375795680,3445,3435,3445,3435,2654
20250107,151000,1366658885,3435,3435,3435,3435,267
20250107,150900,1365741740,3430,3430,3430,3430,1153
20250107,150800,1361786950,3435,3435,3435,3420,967
20250107,150700,1358477305,3420,3430,3435,3420,1940
20250107,150600,1351832750,3430,3430,3430,3430,385
20250107,150500,1350512200,3430,3430,3430,3430,2435
20250107,150400,1342160150,3430,3430,3430,3430,891
20250107,150300,1339104020,3425,3425,3425,3425,1
20250107,150200,1339100595,3430,3430,3430,3430,452
20250107,150100,1337550235,3430,3430,3430,3430,0
20250107,150000,1337550235,3430,3425,3430,3425,175
20250107,145900,1336950855,3425,3425,3425,3425,459
20250107,145800,1335378780,3435,3435,3435,3435,10
20250107,145700,1335344430,3425,3425,3425,3425,224
20250107,145600,1334577230,3420,3425,3425,3420,244
20250107,145500,1333741580,3425,3425,3425,3425,75
20250107,145400,1333484705,3420,3435,3435,3420,4198
20250107,145300,1319094455,3435,3435,3435,3430,6664
20250107,145200,1296208165,3435,3445,3445,3435,1677
20250107,145100,1290443350,3445,3445,3445,3445,859
20250107,145000,1287484095,3440,3440,3440,3440,1618
20250107,144900,1281918175,3440,3435,3445,3435,1390
20250107,144800,1277132540,3435,3435,3435,3435,3437
20250107,144700,1265326445,3435,3440,3440,3435,801
20250107,144600,1262573535,3435,3435,3440,3435,1446
20250107,144500,1257604515,3435,3440,3440,3435,240
20250107,144400,1256779310,3440,3440,3440,3435,981
20250107,144300,1253404865,3440,3440,3440,3440,4
20250107,144200,1253391105,3440,3440,3440,3435,616
20250107,144100,1251272790,3440,3435,3440,3435,346
20250107,144000,1250082810,3435,3435,3435,3435,155
20250107,143900,1249550385,3435,3440,3440,3435,1393
20250107,143800,1244764780,3440,3445,3445,3440,503
20250107,143700,1243034455,3445,3440,3445,3440,1500
20250107,143600,1237867105,3445,3440,3445,3440,431
20250107,143500,1236384460,3440,3440,3440,3435,1470
20250107,143400,1231327665,3440,3440,3440,3440,283
20250107,143300,1230354145,3440,3435,3440,3435,483
20250107,143200,1228693990,3435,3440,3440,3435,1060
20250107,143100,1225051405,3440,3440,3440,3440,0
20250107,143000,1225051405,3440,3435,3440,3435,258
20250107,142900,1224163985,3435,3435,3435,3435,873
20250107,142800,1221165230,3435,3435,3435,3435,232
20250107,142700,1220368310,3435,3435,3435,3435,0
20250107,142600,1220368310,3435,3435,3435,3430,525
20250107,142500,1218565420,3435,3435,3435,3435,190
20250107,142400,1217912770,3435,3435,3435,3435,90
20250107,142300,1217603620,3440,3440,3440,3440,443
20250107,142200,1216079700,3430,3435,3440,3430,676
20250107,142100,1213759015,3440,3440,3440,3440,302
20250107,142000,1212720135,3440,3435,3440,3435,176
20250107,141900,1212114745,3435,3435,3435,3435,1360
20250107,141800,1207443145,3435,3440,3440,3435,279
20250107,141700,1206483440,3440,3440,3440,3440,276
20250107,141600,1205534000,3440,3435,3440,3435,89
20250107,141500,1205228020,3435,3435,3435,3435,116
20250107,141400,1204829560,3435,3430,3435,3430,504
20250107,141300,1203099335,3435,3435,3440,3435,873
20250107,141200,1200099465,3440,3440,3440,3440,389
20250107,141100,1198761305,3440,3440,3440,3440,293
20250107,141000,1197753385,3435,3440,3440,3435,191
20250107,140900,1197097260,3440,3435,3440,3435,904
20250107,140800,1193992000,3435,3435,3435,3435,162
20250107,140700,1193435530,3440,3440,3440,3440,1297
20250107,140600,1188973850,3440,3435,3440,3435,2012
20250107,140500,1182058575,3440,3440,3440,3430,1537
20250107,140400,1176782205,3435,3435,3435,3435,777
20250107,140300,1174113210,3435,3435,3435,3435,904
20250107,140200,1171007970,3430,3435,3440,3430,2010
20250107,140100,1164105500,3450,3440,3450,3440,5281
20250107,140000,1145932610,3450,3445,3450,3445,320
20250107,135900,1144830080,3455,3440,3455,3435,25416
20250107,135800,1057295685,3440,3440,3440,3440,63
20250107,135700,1057078965,3435,3430,3435,3430,17290
20250107,135600,997759205,3425,3430,3430,3425,99
20250107,135500,997419640,3430,3430,3430,3430,301
20250107,135400,996387210,3430,3430,3430,3430,320
20250107,135300,995289610,3430,3425,3430,3425,1781
20250107,135200,989186185,3425,3425,3425,3425,1869
20250107,135100,982784860,3425,3425,3430,3425,1481
20250107,135000,977712005,3425,3430,3430,3425,1706
20250107,134900,971867585,3425,3425,3425,3425,101
20250107,134800,971521660,3430,3430,3430,3425,327
20250107,134700,970401050,3430,3430,3430,3430,321
20250107,134600,969300020,3425,3425,3430,3425,644
20250107,134500,967091550,3425,3430,3430,3425,290
20250107,134400,966097350,3430,3425,3430,3425,287
20250107,134300,965113090,3425,3425,3425,3425,100
20250107,134200,964770590,3430,3430,3430,3430,485
20250107,134100,963107040,3430,3430,3430,3430,474
20250107,134000,961481220,3430,3430,3430,3425,595
20250107,133900,959440605,3430,3430,3430,3430,625
20250107,133800,957296855,3430,3430,3430,3430,900
20250107,133700,954209855,3430,3430,3430,3430,294
20250107,133600,953201435,3425,3425,3425,3425,221
20250107,133500,952444510,3425,3425,3425,3425,300
20250107,133400,951417010,3425,3425,3425,3425,100
20250107,133300,951074510,3425,3425,3425,3425,110
20250107,133200,950697760,3430,3420,3430,3420,7104
20250107,133100,926367085,3425,3415,3425,3405,8587
20250107,133000,897051470,3420,3420,3420,3420,269
20250107,132900,896131490,3415,3415,3415,3415,150
20250107,132800,895619240,3415,3415,3415,3415,0
20250107,132700,895619240,3415,3415,3415,3415,369
20250107,132600,894359105,3415,3415,3415,3415,1
20250107,132500,894355690,3410,3415,3415,3410,137
20250107,132400,893888270,3420,3420,3420,3420,10
20250107,132300,893854070,3405,3405,3405,3405,1
20250107,132200,893850665,3420,3420,3420,3420,10
20250107,132100,893816465,3415,3405,3415,3405,2579
20250107,132000,885013170,3405,3405,3415,3405,2080
20250107,131900,877930670,3410,3415,3415,3410,1961
20250107,131800,871243360,3415,3410,3415,3410,4504
20250107,131700,855884700,3415,3415,3415,3415,296
20250107,131600,854873860,3415,3415,3415,3415,200
20250107,131500,854190860,3410,3410,3410,3410,0
20250107,131400,854190860,3410,3415,3415,3410,353
20250107,131300,852987125,3415,3415,3415,3415,501
20250107,131200,851276210,3415,3415,3415,3415,0
20250107,131100,851276210,3415,3415,3415,3415,462
20250107,131000,849698480,3410,3410,3410,3410,988
20250107,130900,846329400,3415,3415,3415,3410,1400
20250107,130800,841550400,3415,3415,3415,3415,0
20250107,130700,841550400,3415,3415,3415,3415,1000
20250107,130600,838135400,3410,3415,3420,3410,1042
20250107,130500,834577020,3415,3415,3415,3415,0
20250107,130400,834577020,3415,3415,3415,3415,427
20250107,130300,833118815,3420,3420,3420,3420,330
20250107,130200,831990215,3420,3420,3420,3420,3
20250107,130100,831979955,3425,3425,3425,3425,0
20250107,130000,831979955,3425,3425,3425,3425,0
20250107,125900,831979955,3425,3425,3425,3425,0
20250107,125800,831979955,3425,3425,3425,3425,10
20250107,125700,831945705,3425,3425,3425,3425,1
20250107,125600,831942280,3420,3420,3420,3420,92
20250107,125500,831627640,3415,3420,3420,3415,220
20250107,125400,830875340,3420,3420,3420,3420,6
20250107,125300,830854820,3420,3420,3420,3420,0
20250107,125200,830854820,3420,3420,3420,3420,1
20250107,125100,830851400,3420,3415,3420,3415,1271
20250107,125000,826505205,3415,3410,3415,3410,39
20250107,124900,826372025,3410,3410,3410,3410,0
20250107,124800,826372025,3410,3410,3415,3410,1584
20250107,124700,820968445,3415,3415,3415,3415,386
20250107,124600,819650255,3415,3415,3415,3415,297
20250107,124500,818636000,3415,3415,3415,3415,595
20250107,124400,816604075,3420,3420,3420,3420,100
20250107,124300,816262075,3420,3420,3420,3420,82
20250107,124200,815981635,3420,3420,3420,3420,141
20250107,124100,815499415,3420,3420,3420,3420,1054
20250107,124000,811894735,3420,3420,3420,3420,492
20250107,123900,810212095,3425,3425,3425,3425,0
20250107,123800,810212095,3425,3425,3425,3425,0
20250107,123700,810212095,3425,3425,3425,3425,811
20250107,123600,807434420,3430,3430,3430,3430,0
20250107,123500,807434420,3430,3430,3430,3430,0
20250107,123400,807434420,3430,3430,3430,3430,0
20250107,123300,807434420,3430,3430,3430,3430,18
20250107,123200,807372680,3425,3425,3425,3425,20
20250107,123100,807304180,3425,3425,3425,3425,0
20250107,123000,807304180,3425,3425,3425,3425,51
20250107,122900,807129505,3430,3430,3430,3430,2
20250107,122800,807122645,3435,3435,3435,3435,500
20250107,122700,805405145,3435,3435,3435,3435,1
20250107,122600,805401710,3420,3435,3435,3420,134
20250107,122500,804943280,3435,3435,3435,3435,8
20250107,122400,804915800,3435,3435,3435,3435,725
20250107,122300,802425425,3435,3435,3435,3435,0
20250107,122200,802425425,3435,3435,3435,3435,14
20250107,122100,802377335,3430,3425,3430,3420,829
20250107,122000,799539570,3420,3435,3435,3420,150
20250107,121900,799025905,3420,3430,3430,3420,912
20250107,121800,795902865,3435,3435,3435,3435,0
20250107,121700,795902865,3435,3435,3435,3425,611
20250107,121600,793810080,3425,3425,3425,3425,379
20250107,121500,792512005,3425,3430,3430,3425,317
20250107,121400,791424845,3430,3425,3430,3420,331
20250107,121300,790290575,3425,3430,3430,3425,2
20250107,121200,790283720,3425,3425,3425,3425,497
20250107,121100,788581495,3425,3430,3435,3425,788
20250107,121000,785878790,3430,3435,3435,3430,854
20250107,120900,782946570,3435,3430,3435,3430,167
20250107,120800,782373030,3430,3430,3430,3430,605
20250107,120700,780297880,3430,3435,3435,3430,890
20250107,120600,777244150,3435,3435,3435,3435,181
20250107,120500,776622415,3435,3435,3435,3435,10
20250107,120400,776588065,3435,3435,3435,3435,1226
20250107,120300,772376755,3435,3435,3435,3435,1
20250107,120200,772373320,3435,3435,3435,3435,168
20250107,120100,771796240,3435,3435,3435,3435,225
20250107,120000,771023365,3440,3440,3440,3440,4
20250107,115900,771009605,3435,3435,3435,3435,256
20250107,115800,770130245,3435,3435,3435,3435,57
20250107,115700,769934450,3440,3440,3440,3440,0
20250107,115600,769934450,3440,3430,3440,3430,70
20250107,115500,769694255,3440,3435,3440,3435,20
20250107,115400,769625550,3435,3440,3440,3435,636
20250107,115300,767440885,3440,3435,3440,3435,160
20250107,115200,766890985,3430,3440,3440,3430,684
20250107,115100,764543865,3440,3440,3440,3440,51
20250107,115000,764368425,3440,3440,3440,3440,0
20250107,114900,764368425,3440,3440,3440,3430,115
20250107,114800,763972975,3440,3430,3440,3430,3428
20250107,114700,752197855,3430,3430,3430,3430,638
20250107,114600,750009515,3435,3435,3435,3430,170
20250107,114500,749425830,3425,3425,3425,3425,0
20250107,114400,749425830,3425,3430,3430,3425,216
20250107,114300,748685660,3425,3430,3430,3425,500
20250107,114200,746972960,3435,3435,3435,3435,0
20250107,114100,746972960,3435,3425,3435,3425,4
20250107,114000,746959250,3435,3430,3435,3430,241
20250107,113900,746131495,3430,3430,3430,3430,0
20250107,113800,746131495,3430,3430,3430,3430,259
20250107,113700,745243125,3430,3430,3430,3430,0
20250107,113600,745243125,3430,3430,3430,3430,437
20250107,113500,743744215,3430,3430,3430,3430,17
20250107,113400,743685905,3435,3430,3435,3430,490
20250107,113300,742004350,3435,3435,3435,3435,1961
20250107,113200,735268315,3430,3425,3435,3425,239
20250107,113100,734449400,3425,3435,3435,3425,346
20250107,113000,733260990,3435,3435,3435,3435,0
20250107,112900,733260990,3435,3430,3435,3430,2076
20250107,112800,726138160,3430,3435,3435,3430,318
20250107,112700,725047370,3425,3425,3425,3425,0
20250107,112600,725047370,3425,3425,3425,3425,0
20250107,112500,725047370,3425,3425,3425,3425,290
20250107,112400,724054120,3425,3425,3425,3425,523
20250107,112300,722262845,3425,3420,3425,3420,1219
20250107,112200,718091825,3425,3425,3425,3415,236
20250107,112100,717285525,3425,3425,3425,3425,1
20250107,112000,717282100,3425,3410,3425,3410,210
20250107,111900,716565850,3410,3410,3410,3410,0
20250107,111800,716565850,3410,3410,3410,3410,62
20250107,111700,716354430,3410,3410,3410,3410,10
20250107,111600,716320330,3410,3410,3410,3410,61
20250107,111500,716112320,3410,3410,3410,3410,154
20250107,111400,715587180,3410,3410,3410,3410,64
20250107,111300,715368940,3425,3425,3425,3405,3185
20250107,111200,704493225,3425,3425,3425,3425,150
20250107,111100,703979475,3430,3430,3430,3430,0
20250107,111000,703979475,3430,3430,3430,3430,97
20250107,110900,703646765,3435,3435,3435,3435,1008
20250107,110800,700184285,3435,3430,3435,3430,303
20250107,110700,699143510,3430,3430,3430,3430,101
20250107,110600,698797080,3415,3420,3420,3415,102
20250107,110500,698448745,3420,3420,3420,3420,935
20250107,110400,695251045,3420,3420,3420,3420,501
20250107,110300,693537625,3420,3420,3420,3420,893
20250107,110200,690483565,3420,3420,3420,3420,311
20250107,110100,689419945,3425,3425,3425,3420,1037
20250107,110000,685871385,3425,3425,3430,3425,70
20250107,105900,685631610,3425,3425,3425,3425,0
20250107,105800,685631610,3425,3425,3425,3425,0
20250107,105700,685631610,3425,3425,3425,3425,12
20250107,105600,685590510,3425,3425,3425,3425,62
20250107,105500,685378160,3430,3425,3435,3425,1526
20250107,105400,680143980,3435,3435,3435,3435,5
20250107,105300,680126805,3435,3425,3435,3425,90
20250107,105200,679818485,3425,3425,3425,3425,905
20250107,105100,676718860,3425,3420,3425,3415,202
20250107,105000,676028140,3420,3420,3420,3420,601
20250107,104900,673972720,3420,3425,3425,3420,109
20250107,104800,673599425,3420,3430,3430,3420,998
20250107,104700,670185200,3430,3430,3430,3430,74
20250107,104600,669931380,3435,3435,3435,3435,0
20250107,104500,669931380,3435,3435,3435,3435,100
20250107,104400,669587880,3425,3425,3425,3425,2
20250107,104300,669581030,3425,3435,3435,3425,2724
20250107,104200,660251210,3435,3435,3435,3435,2011
20250107,104100,653343425,3435,3430,3435,3430,701
20250107,104000,650935495,3435,3435,3435,3435,0
20250107,103900,650935495,3435,3435,3435,3435,5
20250107,103800,650918320,3425,3430,3430,3425,222
20250107,103700,650157870,3430,3430,3430,3430,299
20250107,103600,649132300,3430,3430,3430,3430,0
20250107,103500,649132300,3430,3425,3430,3425,1405
20250107,103400,644315175,3425,3435,3435,3425,1234
20250107,103300,640079425,3430,3425,3430,3420,1311
20250107,103200,635584290,3420,3420,3420,3420,958
20250107,103100,632307930,3420,3420,3420,3420,0
20250107,103000,632307930,3420,3420,3420,3420,1001
20250107,102900,628884510,3420,3420,3420,3420,424
20250107,102800,627434430,3420,3425,3425,3420,146
20250107,102700,626935030,3425,3420,3425,3420,248
20250107,102600,626086865,3420,3420,3420,3420,621
20250107,102500,623963045,3425,3425,3425,3425,10
20250107,102400,623928795,3425,3430,3430,3425,307
20250107,102300,622877315,3430,3435,3435,3430,246
20250107,102200,622032595,3430,3425,3430,3425,2949
20250107,102100,611919685,3420,3425,3425,3420,402
20250107,102000,610542840,3425,3425,3425,3425,118
20250107,101900,610138690,3430,3430,3430,3430,893
20250107,101800,607075700,3430,3420,3430,3420,4562
20250107,101700,591441630,3410,3425,3425,3410,1106
20250107,101600,587660250,3410,3410,3410,3410,107
20250107,101500,587295380,3410,3410,3425,3410,1268
20250107,101400,582965635,3430,3425,3430,3425,5391
20250107,101300,564501150,3425,3420,3425,3415,510
20250107,101200,562759145,3425,3425,3425,3425,0
20250107,101100,562759145,3425,3425,3425,3425,3
20250107,101000,562748870,3415,3420,3425,3415,55
20250107,100900,562560545,3415,3415,3415,3415,646
20250107,100800,560354455,3415,3415,3415,3410,2467
20250107,100700,551931275,3415,3415,3420,3415,1495
20250107,100600,546825350,3415,3430,3430,3415,995
20250107,100500,543425665,3430,3430,3430,3430,313
20250107,100400,542352075,3430,3420,3430,3420,148
20250107,100300,541845805,3415,3430,3430,3415,1402
20250107,100200,537047175,3425,3425,3425,3415,2090
20250107,100100,529889285,3430,3430,3430,3430,537
20250107,100000,528047375,3430,3430,3430,3410,3425
20250107,095900,516345650,3430,3420,3430,3420,1257
20250107,095800,512040420,3425,3425,3425,3425,0
20250107,095700,512040420,3425,3415,3425,3415,502
20250107,095600,510326080,3430,3435,3435,3430,90
20250107,095500,510017365,3415,3435,3435,3415,161
20250107,095400,509465975,3435,3435,3435,3430,915
20250107,095300,506323225,3435,3420,3435,3420,700
20250107,095200,503922440,3425,3415,3425,3415,155
20250107,095100,503392365,3415,3420,3420,3415,2825
20250107,095000,493733315,3420,3430,3430,3420,326
20250107,094900,492615815,3435,3435,3435,3425,1567
20250107,094800,487248730,3435,3435,3440,3435,1023
20250107,094700,483734720,3440,3425,3440,3420,3845
20250107,094600,470564755,3425,3430,3430,3425,2773
20250107,094500,461064850,3430,3440,3440,3430,327
20250107,094400,459942810,3440,3430,3440,3430,502
20250107,094300,458220940,3430,3440,3440,3430,83
20250107,094200,457935640,3440,3430,3440,3430,716
20250107,094100,455476770,3445,3440,3445,3440,2300
20250107,094000,447557625,3440,3425,3440,3425,3191
20250107,093900,436627825,3440,3435,3440,3425,1521
20250107,093800,431402045,3435,3430,3440,3430,497
20250107,093700,429693945,3440,3425,3440,3420,4119
20250107,093600,415567120,3425,3445,3450,3425,2920
20250107,093500,405522965,3445,3445,3450,3435,6637
20250107,093400,382678575,3440,3435,3445,3435,8444
20250107,093300,353625300,3430,3425,3435,3425,4184
20250107,093200,339266160,3425,3420,3425,3420,1300
20250107,093100,334819520,3415,3425,3425,3415,50
20250107,093000,334648660,3425,3430,3430,3420,2225
20250107,092900,327037200,3430,3440,3440,3425,1704
20250107,092800,321184870,3435,3420,3435,3420,4648
20250107,092700,305248920,3410,3410,3420,3410,1267
20250107,092600,300918420,3420,3410,3420,3410,3560
20250107,092500,288752635,3410,3405,3410,3405,434
20250107,092400,287274860,3405,3400,3405,3400,235
20250107,092300,286475730,3405,3405,3405,3400,36
20250107,092200,286353250,3405,3410,3410,3405,2833
20250107,092100,276704000,3410,3420,3420,3410,1221
20250107,092000,272531915,3415,3415,3415,3415,7071
20250107,091900,248384450,3410,3410,3415,3410,2514
20250107,091800,239802415,3415,3415,3415,3415,323
20250107,091700,238699370,3415,3410,3415,3405,1697
20250107,091600,232911680,3415,3415,3420,3410,1741
20250107,091500,226966780,3415,3400,3420,3400,6139
20250107,091400,206075700,3415,3410,3415,3405,7158
20250107,091300,181684770,3410,3415,3415,3405,1048
20250107,091200,178109400,3415,3410,3420,3410,4124
20250107,091100,164027495,3410,3385,3410,3385,2259
20250107,091000,156344970,3385,3385,3395,3380,6449
20250107,090900,134516105,3395,3400,3415,3395,4279
20250107,090800,119958480,3400,3400,3400,3385,370
20250107,090700,118701380,3400,3385,3400,3385,5663
20250107,090600,99491395,3385,3380,3385,3380,412
20250107,090500,98098345,3380,3375,3380,3375,1978
20250107,090400,91419285,3375,3375,3375,3375,1863
20250107,090300,85131660,3375,3390,3395,3375,1368
20250107,090200,80503990,3390,3395,3395,3385,1635
20250107,090100,74966120,3390,3350,3390,3350,11659
20250107,090000,35745285,3350,3355,3365,3350,10406