stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,202100,2967527430,3605,3605,3605,3605,12808
20250108,202000,2967527430,3605,3605,3605,3605,0
20250108,201900,2967527430,3605,3605,3605,3605,0
20250108,201800,2967527430,3605,3605,3605,3605,0
20250108,201700,2967527430,3605,3605,3605,3605,0
20250108,201600,2967527430,3605,3605,3605,3605,0
20250108,201500,2967527430,3605,3605,3605,3605,0
20250108,201400,2967527430,3605,3605,3605,3605,0
20250108,201300,2967527430,3605,3605,3605,3605,0
20250108,201200,2967527430,3605,3605,3605,3605,0
20250108,201100,2967527430,3605,3605,3605,3605,0
20250108,201000,2967527430,3605,3605,3605,3605,0
20250108,200900,2967527430,3605,3605,3605,3605,0
20250108,200800,2967527430,3605,3605,3605,3605,0
20250108,200700,2967527430,3605,3605,3605,3605,0
20250108,200600,2967527430,3605,3605,3605,3605,0
20250108,200500,2967527430,3605,3605,3605,3605,0
20250108,200400,2967527430,3605,3605,3605,3605,0
20250108,200300,2967527430,3605,3605,3605,3605,0
20250108,200200,2967527430,3605,3605,3605,3605,0
20250108,200100,2967527430,3605,3605,3605,3605,0
20250108,200000,2967527430,3605,3605,3605,3605,0
20250108,195900,2967527430,3605,3605,3605,3605,0
20250108,195800,2967527430,3605,3605,3605,3605,0
20250108,195700,2967527430,3605,3605,3605,3605,0
20250108,195600,2967527430,3605,3605,3605,3605,0
20250108,195500,2967527430,3605,3605,3605,3605,0
20250108,195400,2967527430,3605,3605,3605,3605,0
20250108,195300,2967527430,3605,3605,3605,3605,0
20250108,195200,2967527430,3605,3605,3605,3605,0
20250108,195100,2967527430,3605,3605,3605,3605,12808
20250108,195000,2967527430,3605,3605,3605,3605,0
20250108,194900,2967527430,3605,3605,3605,3605,0
20250108,194800,2967527430,3605,3605,3605,3605,0
20250108,194700,2967527430,3605,3605,3605,3605,0
20250108,194600,2967527430,3605,3605,3605,3605,0
20250108,194500,2967527430,3605,3605,3605,3605,0
20250108,194400,2967527430,3605,3605,3605,3605,0
20250108,194300,2967527430,3605,3605,3605,3605,0
20250108,194200,2967527430,3605,3605,3605,3605,0
20250108,194100,2967527430,3605,3605,3605,3605,0
20250108,194000,2967527430,3605,3605,3605,3605,0
20250108,193900,2967527430,3605,3605,3605,3605,0
20250108,193800,2967527430,3605,3605,3605,3605,0
20250108,193700,2967527430,3605,3605,3605,3605,0
20250108,193600,2967527430,3605,3605,3605,3605,0
20250108,193500,2967527430,3605,3605,3605,3605,0
20250108,193400,2967527430,3605,3605,3605,3605,0
20250108,193300,2967527430,3605,3605,3605,3605,0
20250108,193200,2967527430,3605,3605,3605,3605,0
20250108,193100,2967527430,3605,3605,3605,3605,0
20250108,193000,2967527430,3605,3605,3605,3605,0
20250108,192900,2967527430,3605,3605,3605,3605,0
20250108,192800,2967527430,3605,3605,3605,3605,0
20250108,192700,2967527430,3605,3605,3605,3605,0
20250108,192600,2967527430,3605,3605,3605,3605,0
20250108,192500,2967527430,3605,3605,3605,3605,0
20250108,192400,2967527430,3605,3605,3605,3605,0
20250108,192300,2967527430,3605,3605,3605,3605,0
20250108,192200,2967527430,3605,3605,3605,3605,0
20250108,192100,2967527430,3605,3605,3605,3605,12808
20250108,192000,2967527430,3605,3605,3605,3605,0
20250108,191900,2967527430,3605,3605,3605,3605,0
20250108,191800,2967527430,3605,3605,3605,3605,0
20250108,191700,2967527430,3605,3605,3605,3605,0
20250108,191600,2967527430,3605,3605,3605,3605,0
20250108,191500,2967527430,3605,3605,3605,3605,0
20250108,191400,2967527430,3605,3605,3605,3605,0
20250108,191300,2967527430,3605,3605,3605,3605,0
20250108,191200,2967527430,3605,3605,3605,3605,0
20250108,191100,2967527430,3605,3605,3605,3605,0
20250108,191000,2967527430,3605,3605,3605,3605,0
20250108,190900,2967527430,3605,3605,3605,3605,0
20250108,190800,2967527430,3605,3605,3605,3605,0
20250108,190700,2967527430,3605,3605,3605,3605,0
20250108,190600,2967527430,3605,3605,3605,3605,0
20250108,190500,2967527430,3605,3605,3605,3605,0
20250108,190400,2967527430,3605,3605,3605,3605,0
20250108,190300,2967527430,3605,3605,3605,3605,0
20250108,190200,2967527430,3605,3605,3605,3605,0
20250108,190100,2967527430,3605,3605,3605,3605,0
20250108,190000,2967527430,3605,3605,3605,3605,0
20250108,185900,2967527430,3605,3605,3605,3605,0
20250108,185800,2967527430,3605,3605,3605,3605,0
20250108,185700,2967527430,3605,3605,3605,3605,0
20250108,185600,2967527430,3605,3605,3605,3605,0
20250108,185500,2967527430,3605,3605,3605,3605,0
20250108,185400,2967527430,3605,3605,3605,3605,0
20250108,185300,2967527430,3605,3605,3605,3605,0
20250108,185200,2967527430,3605,3605,3605,3605,0
20250108,185100,2967527430,3605,3605,3605,3605,12808
20250108,185000,2967527430,3605,3605,3605,3605,0
20250108,184900,2967527430,3605,3605,3605,3605,0
20250108,184800,2967527430,3605,3605,3605,3605,0
20250108,184700,2967527430,3605,3605,3605,3605,0
20250108,184600,2967527430,3605,3605,3605,3605,0
20250108,184500,2967527430,3605,3605,3605,3605,0
20250108,184400,2967527430,3605,3605,3605,3605,0
20250108,184300,2967527430,3605,3605,3605,3605,0
20250108,184200,2967527430,3605,3605,3605,3605,0
20250108,184100,2967527430,3605,3605,3605,3605,0
20250108,184000,2967527430,3605,3605,3605,3605,0
20250108,183900,2967527430,3605,3605,3605,3605,0
20250108,183800,2967527430,3605,3605,3605,3605,0
20250108,183700,2967527430,3605,3605,3605,3605,0
20250108,183600,2967527430,3605,3605,3605,3605,0
20250108,183500,2967527430,3605,3605,3605,3605,0
20250108,183400,2967527430,3605,3605,3605,3605,0
20250108,183300,2967527430,3605,3605,3605,3605,0
20250108,183200,2967527430,3605,3605,3605,3605,0
20250108,183100,2967527430,3605,3605,3605,3605,0
20250108,183000,2967527430,3605,3605,3605,3605,0
20250108,182900,2967527430,3605,3605,3605,3605,0
20250108,182800,2967527430,3605,3605,3605,3605,0
20250108,182700,2967527430,3605,3605,3605,3605,0
20250108,182600,2967527430,3605,3605,3605,3605,0
20250108,182500,2967527430,3605,3605,3605,3605,0
20250108,182400,2967527430,3605,3605,3605,3605,0
20250108,182300,2967527430,3605,3605,3605,3605,0
20250108,182200,2967527430,3605,3605,3605,3605,0
20250108,182100,2967527430,3605,3605,3605,3605,12808
20250108,182000,2967527430,3605,3605,3605,3605,0
20250108,181900,2967527430,3605,3605,3605,3605,0
20250108,181800,2967527430,3605,3605,3605,3605,0
20250108,181700,2967527430,3605,3605,3605,3605,0
20250108,181600,2967527430,3605,3605,3605,3605,0
20250108,181500,2967527430,3605,3605,3605,3605,0
20250108,181400,2967527430,3605,3605,3605,3605,0
20250108,181300,2967527430,3605,3605,3605,3605,0
20250108,181200,2967527430,3605,3605,3605,3605,0
20250108,181100,2967527430,3605,3605,3605,3605,0
20250108,181000,2967527430,3605,3605,3605,3605,0
20250108,180900,2967527430,3605,3605,3605,3605,0
20250108,180800,2967527430,3605,3605,3605,3605,0
20250108,180700,2967527430,3605,3605,3605,3605,0
20250108,180600,2967527430,3605,3605,3605,3605,0
20250108,180500,2967527430,3605,3605,3605,3605,0
20250108,180400,2967527430,3605,3605,3605,3605,0
20250108,180300,2967527430,3605,3605,3605,3605,0
20250108,180200,2967527430,3605,3605,3605,3605,0
20250108,180100,2967527430,3605,3605,3605,3605,0
20250108,180000,2967527430,3605,3605,3605,3605,0
20250108,175900,2967527430,3605,3605,3605,3605,0
20250108,175800,2967527430,3605,3605,3605,3605,0
20250108,175700,2967527430,3605,3605,3605,3605,0
20250108,175600,2967527430,3605,3605,3605,3605,0
20250108,175500,2967527430,3605,3605,3605,3605,0
20250108,175400,2967527430,3605,3605,3605,3605,0
20250108,175300,2967527430,3605,3605,3605,3605,0
20250108,175200,2967527430,3605,3605,3605,3605,0
20250108,175100,2967527430,3605,3605,3605,3605,12808
20250108,175000,2967527430,3605,3605,3605,3605,0
20250108,174900,2967527430,3605,3605,3605,3605,0
20250108,174800,2967527430,3605,3605,3605,3605,0
20250108,174700,2967527430,3605,3605,3605,3605,0
20250108,174600,2967527430,3605,3605,3605,3605,0
20250108,174500,2967527430,3605,3605,3605,3605,0
20250108,174400,2967527430,3605,3605,3605,3605,0
20250108,174300,2967527430,3605,3605,3605,3605,0
20250108,174200,2967527430,3605,3605,3605,3605,0
20250108,174100,2967527430,3605,3605,3605,3605,0
20250108,174000,2967527430,3605,3605,3605,3605,0
20250108,173900,2967527430,3605,3605,3605,3605,0
20250108,173800,2967527430,3605,3605,3605,3605,0
20250108,173700,2967527430,3605,3605,3605,3605,0
20250108,173600,2967527430,3605,3605,3605,3605,0
20250108,173500,2967527430,3605,3605,3605,3605,0
20250108,173400,2967527430,3605,3605,3605,3605,0
20250108,173300,2967527430,3605,3605,3605,3605,0
20250108,173200,2967527430,3605,3605,3605,3605,0
20250108,173100,2967527430,3605,3605,3605,3605,0
20250108,173000,2967527430,3605,3605,3605,3605,0
20250108,172900,2967527430,3605,3605,3605,3605,0
20250108,172800,2967527430,3605,3605,3605,3605,0
20250108,172700,2967527430,3605,3605,3605,3605,0
20250108,172600,2967527430,3605,3605,3605,3605,0
20250108,172500,2967527430,3605,3605,3605,3605,0
20250108,172400,2967527430,3605,3605,3605,3605,0
20250108,172300,2967527430,3605,3605,3605,3605,0
20250108,172200,2967527430,3605,3605,3605,3605,0
20250108,172100,2967527430,3605,3605,3605,3605,12808
20250108,172000,2967527430,3605,3605,3605,3605,0
20250108,171900,2967527430,3605,3605,3605,3605,0
20250108,171800,2967527430,3605,3605,3605,3605,0
20250108,171700,2967527430,3605,3605,3605,3605,0
20250108,171600,2967527430,3605,3605,3605,3605,0
20250108,171500,2967527430,3605,3605,3605,3605,0
20250108,171400,2967527430,3605,3605,3605,3605,0
20250108,171300,2967527430,3605,3605,3605,3605,0
20250108,171200,2967527430,3605,3605,3605,3605,0
20250108,171100,2967527430,3605,3605,3605,3605,0
20250108,171000,2967527430,3605,3605,3605,3605,0
20250108,170900,2967527430,3605,3605,3605,3605,0
20250108,170800,2967527430,3605,3605,3605,3605,0
20250108,170700,2967527430,3605,3605,3605,3605,0
20250108,170600,2967527430,3605,3605,3605,3605,0
20250108,170500,2967527430,3605,3605,3605,3605,0
20250108,170400,2967527430,3605,3605,3605,3605,0
20250108,170300,2967527430,3605,3605,3605,3605,0
20250108,170200,2967527430,3605,3605,3605,3605,0
20250108,170100,2967527430,3605,3605,3605,3605,0
20250108,170000,2967527430,3605,3605,3605,3605,0
20250108,165900,2967527430,3605,3605,3605,3605,0
20250108,165800,2967527430,3605,3605,3605,3605,0
20250108,165700,2967527430,3605,3605,3605,3605,0
20250108,165600,2967527430,3605,3605,3605,3605,0
20250108,165500,2967527430,3605,3605,3605,3605,0
20250108,165400,2967527430,3605,3605,3605,3605,0
20250108,165300,2967527430,3605,3605,3605,3605,0
20250108,165200,2967527430,3605,3605,3605,3605,0
20250108,165100,2967527430,3605,3605,3605,3605,12808
20250108,165000,2967527430,3605,3605,3605,3605,0
20250108,164900,2967527430,3605,3605,3605,3605,0
20250108,164800,2967527430,3605,3605,3605,3605,0
20250108,164700,2967527430,3605,3605,3605,3605,0
20250108,164600,2967527430,3605,3605,3605,3605,0
20250108,164500,2967527430,3605,3605,3605,3605,0
20250108,164400,2967527430,3605,3605,3605,3605,0
20250108,164300,2967527430,3605,3605,3605,3605,0
20250108,164200,2967527430,3605,3605,3605,3605,0
20250108,164100,2967527430,3605,3605,3605,3605,0
20250108,164000,2967527430,3605,3605,3605,3605,0
20250108,163900,2967527430,3605,3605,3605,3605,0
20250108,163800,2967527430,3605,3605,3605,3605,0
20250108,163700,2967527430,3605,3605,3605,3605,0
20250108,163600,2967527430,3605,3605,3605,3605,0
20250108,163500,2967527430,3605,3605,3605,3605,0
20250108,163400,2967527430,3605,3605,3605,3605,0
20250108,163300,2967527430,3605,3605,3605,3605,0
20250108,163200,2967527430,3605,3605,3605,3605,0
20250108,163100,2967527430,3605,3605,3605,3605,0
20250108,163000,2967527430,3605,3605,3605,3605,0
20250108,162900,2967527430,3605,3605,3605,3605,0
20250108,162800,2967527430,3605,3605,3605,3605,0
20250108,162700,2967527430,3605,3605,3605,3605,0
20250108,162600,2967527430,3605,3605,3605,3605,0
20250108,162500,2967527430,3605,3605,3605,3605,0
20250108,162400,2967527430,3605,3605,3605,3605,0
20250108,162300,2967527430,3605,3605,3605,3605,0
20250108,162200,2967527430,3605,3605,3605,3605,0
20250108,162100,2967527430,3605,3605,3605,3605,12808
20250108,162000,2967527430,3605,3605,3605,3605,0
20250108,161900,2967527430,3605,3605,3605,3605,0
20250108,161800,2967527430,3605,3605,3605,3605,0
20250108,161700,2967527430,3605,3605,3605,3605,0
20250108,161600,2967527430,3605,3605,3605,3605,0
20250108,161500,2967527430,3605,3605,3605,3605,0
20250108,161400,2967527430,3605,3605,3605,3605,0
20250108,161300,2967527430,3605,3605,3605,3605,0
20250108,161200,2967527430,3605,3605,3605,3605,0
20250108,161100,2967527430,3605,3605,3605,3605,0
20250108,161000,2967527430,3605,3605,3605,3605,0
20250108,160900,2967527430,3605,3605,3605,3605,0
20250108,160800,2967527430,3605,3605,3605,3605,0
20250108,160700,2967527430,3605,3605,3605,3605,0
20250108,160600,2967527430,3605,3605,3605,3605,0
20250108,160500,2967527430,3605,3605,3605,3605,0
20250108,160400,2967527430,3605,3605,3605,3605,0
20250108,160300,2967527430,3605,3605,3605,3605,0
20250108,160200,2967527430,3605,3605,3605,3605,0
20250108,160100,2967527430,3605,3605,3605,3605,0
20250108,160000,2967527430,3605,3605,3605,3605,0
20250108,155900,2967527430,3605,3605,3605,3605,0
20250108,155800,2967527430,3605,3605,3605,3605,0
20250108,155700,2967527430,3605,3605,3605,3605,0
20250108,155600,2967527430,3605,3605,3605,3605,0
20250108,155500,2967527430,3605,3605,3605,3605,0
20250108,155400,2967527430,3605,3605,3605,3605,0
20250108,155300,2967527430,3605,3605,3605,3605,0
20250108,155200,2967527430,3605,3605,3605,3605,0
20250108,155100,2967527430,3605,3605,3605,3605,12808
20250108,155000,2967527430,3605,3605,3605,3605,0
20250108,154900,2967527430,3605,3605,3605,3605,0
20250108,154800,2967527430,3605,3605,3605,3605,0
20250108,154700,2967527430,3605,3605,3605,3605,0
20250108,154600,2967527430,3605,3605,3605,3605,0
20250108,154500,2967527430,3605,3605,3605,3605,0
20250108,154400,2967527430,3605,3605,3605,3605,0
20250108,154300,2967527430,3605,3605,3605,3605,0
20250108,154200,2967527430,3605,3605,3605,3605,0
20250108,154100,2967527430,3605,3605,3605,3605,0
20250108,154000,2967527430,3605,3605,3605,3605,0
20250108,153900,2967527430,3605,3605,3605,3605,0
20250108,153800,2967527430,3605,3605,3605,3605,0
20250108,153700,2967527430,3605,3605,3605,3605,0
20250108,153600,2967527430,3605,3605,3605,3605,0
20250108,153500,2967527430,3605,3605,3605,3605,0
20250108,153400,2967527430,3605,3605,3605,3605,0
20250108,153300,2967527430,3605,3605,3605,3605,0
20250108,153200,2967527430,3605,3605,3605,3605,0
20250108,153100,2967527430,3605,3605,3605,3605,0
20250108,153000,2967527430,3605,3605,3605,3605,12808
20250108,152900,2921354590,3605,3605,3605,3605,0
20250108,152800,2921354590,3605,3605,3605,3605,0
20250108,152700,2921354590,3605,3605,3605,3605,0
20250108,152600,2921354590,3605,3605,3605,3605,0
20250108,152500,2921354590,3605,3605,3605,3605,0
20250108,152400,2921354590,3605,3605,3605,3605,0
20250108,152300,2921354590,3605,3605,3605,3605,0
20250108,152200,2921354590,3605,3605,3605,3605,0
20250108,152100,2921354590,3605,3605,3605,3605,0
20250108,152000,2921354590,3605,3605,3605,3605,0
20250108,151900,2921354590,3605,3600,3610,3600,423
20250108,151800,2919828415,3600,3605,3605,3600,804
20250108,151700,2916930120,3600,3600,3600,3600,37
20250108,151600,2916796920,3600,3600,3600,3595,1458
20250108,151500,2911548150,3600,3600,3605,3600,6506
20250108,151400,2888122040,3605,3605,3605,3600,1650
20250108,151300,2882174515,3605,3600,3605,3600,4
20250108,151200,2882160105,3600,3600,3600,3600,2779
20250108,151100,2872155705,3600,3600,3605,3600,1331
20250108,151000,2867359000,3600,3600,3605,3600,448
20250108,150900,2865745520,3600,3600,3600,3595,812
20250108,150800,2862822325,3600,3600,3600,3600,105
20250108,150700,2862444325,3595,3595,3595,3595,20
20250108,150600,2862372425,3600,3600,3600,3595,1533
20250108,150500,2856856830,3595,3595,3595,3595,10
20250108,150400,2856820880,3600,3600,3600,3600,14
20250108,150300,2856770480,3600,3600,3600,3600,1307
20250108,150200,2852065280,3600,3600,3600,3600,1000
20250108,150100,2848465280,3600,3595,3600,3595,2127
20250108,150000,2840810390,3595,3595,3600,3595,742
20250108,145900,2838140125,3600,3600,3600,3595,2340
20250108,145800,2829727195,3595,3595,3595,3595,94
20250108,145700,2829389265,3595,3595,3600,3595,381
20250108,145600,2828019535,3595,3600,3600,3595,2481
20250108,145500,2819100310,3600,3600,3600,3595,574
20250108,145400,2817034775,3600,3595,3600,3595,456
20250108,145300,2815394080,3595,3600,3600,3595,1000
20250108,145200,2811794580,3600,3595,3600,3595,158
20250108,145100,2811226540,3600,3600,3600,3600,5
20250108,145000,2811208540,3595,3595,3595,3595,186
20250108,144900,2810539870,3600,3600,3600,3595,1120
20250108,144800,2806509050,3595,3600,3600,3595,146
20250108,144700,2805984125,3595,3595,3595,3595,208
20250108,144600,2805236365,3600,3595,3600,3595,226
20250108,144500,2804423370,3595,3600,3600,3595,1321
20250108,144400,2799674350,3595,3595,3595,3595,237
20250108,144300,2798822335,3600,3595,3600,3595,1041
20250108,144200,2795079910,3600,3600,3600,3600,1
20250108,144100,2795076310,3600,3600,3600,3595,241
20250108,144000,2794209525,3595,3600,3600,3595,231
20250108,143900,2793379050,3600,3605,3605,3595,180
20250108,143800,2792731395,3600,3600,3600,3595,546
20250108,143700,2790766990,3600,3600,3600,3595,281
20250108,143600,2789756520,3600,3600,3600,3595,1131
20250108,143500,2785685525,3600,3595,3600,3595,594
20250108,143400,2783547560,3600,3600,3600,3600,5
20250108,143300,2783529560,3595,3595,3600,3595,1024
20250108,143200,2779846110,3595,3600,3605,3595,909
20250108,143100,2776572895,3595,3600,3600,3595,228
20250108,143000,2775753210,3600,3595,3605,3595,910
20250108,142900,2772481700,3600,3605,3605,3600,4176
20250108,142800,2757448070,3605,3605,3605,3600,382
20250108,142700,2756072155,3600,3600,3600,3600,204
20250108,142600,2755337755,3605,3600,3605,3600,164
20250108,142500,2754747330,3605,3605,3605,3605,0
20250108,142400,2754747330,3605,3605,3605,3600,499
20250108,142300,2752949095,3600,3605,3605,3600,1427
20250108,142200,2747805595,3605,3600,3605,3600,362
20250108,142100,2746501850,3605,3600,3605,3600,96
20250108,142000,2746156220,3600,3605,3605,3600,114
20250108,141900,2745745795,3600,3605,3605,3600,378
20250108,141800,2744384345,3605,3605,3610,3605,2426
20250108,141700,2735638610,3610,3605,3610,3605,7
20250108,141600,2735613345,3605,3610,3610,3605,2073
20250108,141500,2728130395,3610,3615,3615,3610,608
20250108,141400,2725934105,3610,3615,3615,3610,1714
20250108,141300,2719739040,3615,3615,3615,3610,729
20250108,141200,2717104635,3615,3615,3620,3615,262
20250108,141100,2716157225,3615,3620,3620,3610,420
20250108,141000,2714640950,3610,3610,3610,3610,133
20250108,140900,2714160820,3620,3610,3620,3610,101
20250108,140800,2713796160,3620,3620,3620,3620,0
20250108,140700,2713796160,3620,3615,3620,3615,238
20250108,140600,2712935765,3610,3615,3620,3610,932
20250108,140500,2709567480,3610,3615,3615,3610,95
20250108,140400,2709224505,3615,3615,3615,3610,99
20250108,140300,2708867075,3615,3620,3620,3615,31
20250108,140200,2708754985,3620,3615,3620,3610,187
20250108,140100,2708079120,3615,3615,3615,3605,257
20250108,140000,2707152095,3610,3610,3610,3610,1167
20250108,135900,2702939225,3610,3610,3610,3605,451
20250108,135800,2701312325,3605,3610,3610,3605,251
20250108,135700,2700407445,3605,3605,3605,3595,2998
20250108,135600,2689613965,3600,3600,3600,3600,242
20250108,135500,2688742765,3600,3615,3615,3600,12346
20250108,135400,2644241025,3610,3610,3615,3605,15928
20250108,135300,2586797470,3625,3615,3625,3610,11732
20250108,135200,2544413895,3625,3615,3625,3615,196
20250108,135100,2543704585,3630,3630,3630,3630,2
20250108,135000,2543697325,3630,3630,3630,3615,168
20250108,134900,2543089915,3620,3630,3630,3620,131
20250108,134800,2542615645,3615,3620,3630,3615,4940
20250108,134700,2524752555,3630,3620,3630,3620,90
20250108,134600,2524426705,3620,3630,3630,3620,4767
20250108,134500,2507160445,3625,3630,3630,3625,435
20250108,134400,2505582620,3625,3620,3625,3620,546
20250108,134300,2503605295,3625,3625,3625,3625,5
20250108,134200,2503587170,3620,3620,3620,3620,163
20250108,134100,2502997110,3620,3625,3625,3620,518
20250108,134000,2501120280,3620,3630,3630,3620,101
20250108,133900,2500754610,3620,3620,3620,3620,179
20250108,133800,2500106630,3630,3620,3630,3620,140
20250108,133700,2499599780,3620,3620,3620,3620,217
20250108,133600,2498814240,3630,3625,3630,3620,8920
20250108,133500,2466513945,3625,3625,3630,3625,2870
20250108,133400,2456110170,3625,3625,3625,3625,0
20250108,133300,2456110170,3625,3630,3630,3625,94
20250108,133200,2455769395,3630,3635,3635,3630,16
20250108,133100,2455711290,3630,3630,3630,3625,6006
20250108,133000,2433932080,3635,3640,3640,3630,536
20250108,132900,2431986365,3630,3635,3635,3630,561
20250108,132800,2429947830,3635,3630,3635,3630,203
20250108,132700,2429210930,3635,3630,3635,3630,126
20250108,132600,2428753525,3635,3635,3635,3635,1457
20250108,132500,2423457330,3630,3630,3630,3630,181
20250108,132400,2422800300,3630,3635,3635,3630,355
20250108,132300,2421510515,3630,3635,3635,3630,248
20250108,132200,2420610250,3630,3630,3630,3630,108
20250108,132100,2420218210,3630,3630,3635,3630,142
20250108,132000,2419702715,3635,3640,3640,3635,230
20250108,131900,2418866660,3635,3630,3640,3630,272
20250108,131800,2417878765,3640,3630,3640,3630,151
20250108,131700,2417330585,3640,3640,3640,3640,1
20250108,131600,2417326945,3630,3630,3640,3630,3235
20250108,131500,2405583845,3630,3640,3640,3630,164
20250108,131400,2404988475,3630,3645,3645,3630,5162
20250108,131300,2386231335,3645,3640,3645,3640,153
20250108,131200,2385674390,3645,3645,3645,3640,564
20250108,131100,2383619030,3640,3640,3640,3640,142
20250108,131000,2383102150,3640,3630,3640,3630,785
20250108,130900,2380246820,3640,3640,3640,3640,6
20250108,130800,2380224980,3630,3630,3630,3630,239
20250108,130700,2379357410,3630,3640,3640,3630,240
20250108,130600,2378486150,3630,3640,3640,3630,6323
20250108,130500,2355527835,3640,3635,3640,3635,134
20250108,130400,2355040720,3640,3640,3640,3635,137
20250108,130300,2354542700,3640,3640,3640,3635,55
20250108,130200,2354342505,3645,3640,3645,3640,220
20250108,130100,2353541680,3645,3640,3645,3640,167
20250108,130000,2352933770,3645,3645,3645,3645,26
20250108,125900,2352839000,3640,3645,3645,3640,92
20250108,125800,2352504095,3635,3645,3645,3635,119
20250108,125700,2352071480,3635,3645,3645,3635,166
20250108,125600,2351468040,3640,3630,3640,3630,250
20250108,125500,2350560490,3630,3640,3640,3630,193
20250108,125400,2349859850,3635,3640,3640,3635,1815
20250108,125300,2343261305,3645,3640,3645,3640,160
20250108,125200,2342678880,3645,3645,3645,3645,143
20250108,125100,2342157645,3640,3640,3640,3640,186
20250108,125000,2341480605,3640,3645,3645,3640,162
20250108,124900,2340890895,3640,3640,3640,3640,244
20250108,124800,2340002735,3645,3640,3645,3640,230
20250108,124700,2339165500,3640,3645,3645,3640,83
20250108,124600,2338863340,3645,3645,3645,3640,380
20250108,124500,2337479435,3635,3635,3645,3635,380
20250108,124400,2336097985,3645,3635,3645,3635,201
20250108,124300,2335366290,3645,3645,3645,3635,645
20250108,124200,2333018415,3635,3645,3645,3635,250
20250108,124100,2332109605,3635,3645,3645,3635,171
20250108,124000,2331487960,3635,3635,3635,3635,225
20250108,123900,2330670085,3645,3635,3645,3635,128
20250108,123800,2330204475,3645,3645,3645,3635,109
20250108,123700,2329808060,3635,3635,3635,3635,94
20250108,123600,2329466370,3645,3635,3645,3635,164
20250108,123500,2328870170,3645,3645,3645,3640,44
20250108,123400,2328710000,3645,3645,3645,3635,298
20250108,123300,2327624720,3635,3640,3645,3635,900
20250108,123200,2324349655,3635,3640,3640,3635,3063
20250108,123100,2313201260,3650,3645,3650,3640,1593
20250108,123000,2307400930,3645,3640,3645,3640,295
20250108,122900,2306326645,3640,3645,3645,3640,262
20250108,122800,2305372755,3645,3640,3645,3640,186
20250108,122700,2304695690,3645,3640,3645,3640,185
20250108,122600,2304022265,3645,3645,3645,3645,3
20250108,122500,2304011330,3640,3645,3645,3640,252
20250108,122400,2303094025,3640,3640,3640,3640,190
20250108,122300,2302402425,3630,3630,3630,3630,176
20250108,122200,2301763545,3640,3630,3640,3630,211
20250108,122100,2300997565,3630,3640,3640,3630,180
20250108,122000,2300344115,3640,3640,3640,3630,1404
20250108,121900,2295243100,3640,3630,3640,3630,168
20250108,121800,2294632950,3630,3630,3630,3630,161
20250108,121700,2294048520,3640,3640,3640,3630,607
20250108,121600,2291839055,3630,3640,3640,3630,109
20250108,121500,2291443325,3630,3635,3635,3630,220
20250108,121400,2290644710,3635,3635,3635,3630,99
20250108,121300,2290285290,3635,3635,3635,3630,434
20250108,121200,2288708295,3635,3635,3635,3635,51
20250108,121100,2288522910,3635,3630,3635,3630,455
20250108,121000,2286870210,3635,3635,3635,3630,584
20250108,120900,2284748165,3635,3635,3635,3635,1
20250108,120800,2284744530,3640,3635,3640,3635,2243
20250108,120700,2276591180,3640,3650,3650,3640,3203
20250108,120600,2264932210,3640,3650,3650,3640,160
20250108,120500,2264349800,3640,3650,3650,3640,168
20250108,120400,2263738155,3645,3655,3655,3645,2673
20250108,120300,2253995020,3645,3650,3655,3645,248
20250108,120200,2253091035,3655,3650,3655,3645,245
20250108,120100,2252197540,3650,3650,3650,3645,226
20250108,120000,2251373760,3650,3645,3650,3645,154
20250108,115900,2250812400,3650,3645,3650,3645,299
20250108,115800,2249721590,3650,3650,3650,3650,2
20250108,115700,2249714290,3650,3650,3650,3645,228
20250108,115600,2248883175,3645,3650,3650,3645,106
20250108,115500,2248496775,3650,3650,3650,3645,751
20250108,115400,2245756825,3650,3645,3650,3645,1429
20250108,115300,2240547590,3640,3650,3650,3640,180
20250108,115200,2239892340,3640,3645,3645,3640,188
20250108,115100,2239207520,3650,3645,3650,3640,239
20250108,115000,2238336955,3645,3650,3650,3645,704
20250108,114900,2235770840,3655,3645,3655,3645,132
20250108,114800,2235289555,3650,3650,3650,3650,305
20250108,114700,2234176305,3640,3640,3640,3640,152
20250108,114600,2233623025,3650,3640,3650,3640,102
20250108,114500,2233251695,3640,3650,3650,3640,132
20250108,114400,2232771125,3640,3640,3640,3640,170
20250108,114300,2232152325,3650,3640,3650,3640,160
20250108,114200,2231569875,3640,3650,3650,3640,239
20250108,114100,2230699865,3640,3645,3645,3640,622
20250108,114000,2228433285,3650,3640,3650,3640,98
20250108,113900,2228076515,3650,3650,3650,3650,5
20250108,113800,2228058265,3640,3650,3650,3640,211
20250108,113700,2227290205,3645,3650,3650,3645,1005
20250108,113600,2223626955,3640,3650,3650,3640,1250
20250108,113500,2219071165,3645,3645,3645,3645,84
20250108,113400,2218764985,3650,3650,3650,3645,626
20250108,113300,2216480690,3645,3650,3650,3645,134
20250108,113200,2215992235,3650,3645,3650,3645,245
20250108,113100,2215099205,3650,3640,3650,3640,249
20250108,113000,2214192795,3640,3640,3640,3640,462
20250108,112900,2212511115,3650,3645,3650,3645,173
20250108,112800,2211880505,3645,3650,3650,3645,19
20250108,112700,2211811215,3640,3640,3640,3640,127
20250108,112600,2211348935,3650,3650,3650,3640,371
20250108,112500,2209995685,3640,3650,3650,3640,137
20250108,112400,2209496935,3645,3650,3650,3645,7088
20250108,112300,2183645550,3655,3650,3655,3650,294
20250108,112200,2182572180,3650,3655,3655,3650,179
20250108,112100,2181918805,3650,3650,3650,3650,233
20250108,112000,2181068355,3655,3655,3660,3655,1512
20250108,111900,2175541965,3655,3655,3655,3655,76
20250108,111800,2175264185,3650,3655,3655,3650,91
20250108,111700,2174932030,3655,3655,3660,3655,211
20250108,111600,2174160800,3655,3660,3660,3655,1110
20250108,111500,2170101225,3655,3655,3655,3655,153
20250108,111400,2169542010,3660,3655,3660,3655,248
20250108,111300,2168635540,3655,3655,3655,3655,231
20250108,111200,2167791235,3660,3655,3660,3655,208
20250108,111100,2167030930,3660,3655,3660,3655,632
20250108,111000,2164720945,3655,3650,3655,3650,603
20250108,110900,2162517490,3650,3650,3655,3650,680
20250108,110800,2160032960,3650,3650,3655,3650,36
20250108,110700,2159901555,3650,3650,3650,3650,256
20250108,110600,2158967155,3650,3645,3650,3645,284
20250108,110500,2157931200,3645,3650,3650,3645,250
20250108,110400,2157019925,3650,3650,3650,3650,500
20250108,110300,2155194925,3650,3655,3660,3650,1751
20250108,110200,2148803715,3660,3660,3660,3650,226
20250108,110100,2147978740,3660,3650,3660,3650,317
20250108,110000,2146821670,3655,3655,3655,3655,7
20250108,105900,2146796085,3650,3650,3655,3650,1308
20250108,105800,2142021485,3650,3650,3650,3645,181
20250108,105700,2141361670,3650,3655,3655,3650,1071
20250108,105600,2137452490,3655,3650,3655,3650,675
20250108,105500,2134987240,3655,3660,3660,3655,8
20250108,105400,2134957995,3655,3650,3655,3650,238
20250108,105300,2134088775,3655,3655,3660,3655,8
20250108,105200,2134059530,3655,3655,3655,3655,106
20250108,105100,2133672100,3660,3650,3660,3650,106
20250108,105000,2133285115,3650,3655,3655,3650,174
20250108,104900,2132650000,3650,3655,3655,3650,261
20250108,104800,2131697175,3655,3655,3655,3655,144
20250108,104700,2131170855,3655,3650,3655,3650,3311
20250108,104600,2119070670,3650,3650,3650,3645,1881
20250108,104500,2112205500,3650,3650,3650,3645,219
20250108,104400,2111407195,3645,3650,3650,3645,433
20250108,104300,2109828905,3650,3645,3650,3645,244
20250108,104200,2108939450,3645,3645,3645,3645,242
20250108,104100,2108057360,3655,3645,3655,3645,581
20250108,104000,2105939530,3645,3650,3650,3645,6
20250108,103900,2105917635,3640,3640,3640,3640,188
20250108,103800,2105233315,3650,3650,3650,3635,2492
20250108,103700,2096140275,3635,3645,3650,3635,140
20250108,103600,2095631310,3645,3635,3645,3635,316
20250108,103500,2094480640,3635,3635,3645,3630,226
20250108,103400,2093659460,3635,3630,3635,3630,763
20250108,103300,2090889490,3635,3640,3645,3635,2714
20250108,103200,2081021980,3645,3650,3650,3640,17486
20250108,103100,2017307445,3650,3655,3655,3650,243
20250108,103000,2016420440,3650,3655,3655,3650,113
20250108,102900,2016007980,3645,3650,3655,3645,392
20250108,102800,2014577760,3655,3650,3655,3650,364
20250108,102700,2013248165,3655,3650,3660,3650,812
20250108,102600,2010279280,3655,3655,3655,3645,210
20250108,102500,2009513600,3655,3650,3655,3645,274
20250108,102400,2008513865,3650,3650,3655,3650,2117
20250108,102300,2000785150,3655,3650,3655,3650,198
20250108,102200,2000062375,3655,3655,3655,3655,1
20250108,102100,2000058720,3655,3660,3660,3655,8
20250108,102000,2000029450,3660,3650,3660,3650,2888
20250108,101900,1989477540,3645,3650,3650,3645,706
20250108,101800,1986901530,3650,3660,3660,3650,1119
20250108,101700,1982816160,3650,3670,3670,3650,21213
20250108,101600,1905255200,3670,3670,3670,3665,2125
20250108,101500,1897467050,3670,3665,3670,3665,139
20250108,101400,1896957525,3670,3670,3670,3665,861
20250108,101300,1893798695,3670,3670,3670,3665,1266
20250108,101200,1889153555,3675,3675,3675,3675,405
20250108,101100,1887665180,3670,3665,3670,3665,1705
20250108,101000,1881408330,3670,3670,3670,3665,225
20250108,100900,1880583675,3665,3670,3670,3665,230
20250108,100800,1879740700,3665,3665,3665,3665,126
20250108,100700,1879278910,3670,3660,3670,3660,477
20250108,100600,1877529330,3670,3660,3670,3660,1374
20250108,100500,1872498875,3660,3665,3665,3660,5006
20250108,100400,1854173515,3670,3665,3670,3665,215
20250108,100300,1853385510,3670,3665,3670,3665,1960
20250108,100200,1846193740,3665,3670,3670,3665,1960
20250108,100100,1839001685,3670,3665,3675,3665,2027
20250108,100000,1831565045,3665,3665,3665,3660,1778
20250108,095900,1825049485,3665,3670,3670,3665,2564
20250108,095800,1815652155,3670,3670,3675,3660,9348
20250108,095700,1781376070,3670,3680,3680,3670,2727
20250108,095600,1771361890,3675,3680,3685,3675,9378
20250108,095500,1736835445,3680,3680,3680,3675,3333
20250108,095400,1724574110,3675,3660,3685,3660,6483
20250108,095300,1700737910,3675,3660,3680,3655,5886
20250108,095200,1679168805,3655,3645,3670,3645,4281
20250108,095100,1663530910,3645,3640,3650,3640,13631
20250108,095000,1613823055,3640,3635,3640,3625,7678
20250108,094900,1585916345,3630,3630,3635,3625,2317
20250108,094800,1577506145,3630,3630,3630,3620,134
20250108,094700,1577020565,3620,3625,3625,3620,1085
20250108,094600,1573091580,3635,3635,3635,3625,774
20250108,094500,1570283650,3635,3610,3635,3610,5365
20250108,094400,1550813690,3610,3625,3625,3610,3201
20250108,094300,1539245285,3620,3620,3620,3620,633
20250108,094200,1536953825,3625,3600,3625,3600,4134
20250108,094100,1522007415,3600,3610,3610,3600,9655
20250108,094000,1487187790,3615,3620,3620,3615,1708
20250108,093900,1481008555,3620,3610,3620,3610,1975
20250108,093800,1473866510,3610,3600,3610,3595,7199
20250108,093700,1447927085,3595,3595,3600,3590,16127
20250108,093600,1389950630,3590,3590,3595,3585,4189
20250108,093500,1374912300,3585,3570,3585,3570,798
20250108,093400,1372056675,3575,3565,3575,3565,11
20250108,093300,1372017380,3575,3570,3580,3565,5059
20250108,093200,1353952265,3570,3565,3575,3565,779
20250108,093100,1351167730,3575,3580,3580,3560,27969
20250108,093000,1251411540,3575,3590,3595,3570,34131
20250108,092900,1129126550,3590,3580,3590,3580,7832
20250108,092800,1101031970,3575,3560,3575,3555,1231
20250108,092700,1096650720,3560,3580,3585,3550,24953
20250108,092600,1007661065,3580,3600,3600,3565,36617
20250108,092500,876577595,3605,3590,3610,3585,19979
20250108,092400,804697980,3590,3580,3610,3570,26830
20250108,092300,708243560,3600,3575,3600,3555,57294
20250108,092200,503377465,3450,3450,3450,3450,0
20250108,092100,503377465,3450,3450,3450,3450,0
20250108,092000,503377465,3450,3685,3685,3450,25111
20250108,091900,412673140,3670,3675,3675,3660,26794
20250108,091800,314422095,3685,3695,3695,3670,13570
20250108,091700,264444835,3700,3705,3715,3700,1781
20250108,091600,257850685,3705,3715,3715,3700,869
20250108,091500,254629515,3715,3690,3715,3680,7502
20250108,091400,226974560,3690,3695,3715,3685,12427
20250108,091300,180929495,3715,3725,3730,3690,12832
20250108,091200,133333660,3725,3750,3750,3715,15837
20250108,091100,74169870,3750,3750,3750,3750,497
20250108,091000,72306120,3750,3750,3755,3750,319
20250108,090900,71109865,3750,3745,3750,3745,1563
20250108,090800,65249005,3745,3750,3750,3745,4019
20250108,090700,50196805,3750,3750,3755,3750,955
20250108,090600,46614295,3745,3750,3750,3740,2936
20250108,090500,35619130,3755,3755,3755,3745,6617
20250108,090400,10779230,3790,3790,3790,3790,0
20250108,090300,10779230,3790,3790,3790,3790,0
20250108,090200,10779230,3790,3790,3795,3790,43
20250108,090100,10616250,3750,3750,3750,3750,0
20250108,090000,10616250,3750,3750,3750,3750,2831