stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,203200,1163875600,8070,8070,8070,8070,2752
20250107,203100,1163875600,8070,8070,8070,8070,0
20250107,203000,1163875600,8070,8070,8070,8070,0
20250107,202900,1163875600,8070,8070,8070,8070,0
20250107,202800,1163875600,8070,8070,8070,8070,0
20250107,202700,1163875600,8070,8070,8070,8070,0
20250107,202600,1163875600,8070,8070,8070,8070,0
20250107,202500,1163875600,8070,8070,8070,8070,0
20250107,202400,1163875600,8070,8070,8070,8070,0
20250107,202300,1163875600,8070,8070,8070,8070,0
20250107,202200,1163875600,8070,8070,8070,8070,0
20250107,202100,1163875600,8070,8070,8070,8070,0
20250107,202000,1163875600,8070,8070,8070,8070,0
20250107,201900,1163875600,8070,8070,8070,8070,0
20250107,201800,1163875600,8070,8070,8070,8070,0
20250107,201700,1163875600,8070,8070,8070,8070,0
20250107,201600,1163875600,8070,8070,8070,8070,0
20250107,201500,1163875600,8070,8070,8070,8070,0
20250107,201400,1163875600,8070,8070,8070,8070,0
20250107,201300,1163875600,8070,8070,8070,8070,0
20250107,201200,1163875600,8070,8070,8070,8070,0
20250107,201100,1163875600,8070,8070,8070,8070,0
20250107,201000,1163875600,8070,8070,8070,8070,0
20250107,200900,1163875600,8070,8070,8070,8070,0
20250107,200800,1163875600,8070,8070,8070,8070,0
20250107,200700,1163875600,8070,8070,8070,8070,0
20250107,200600,1163875600,8070,8070,8070,8070,0
20250107,200500,1163875600,8070,8070,8070,8070,0
20250107,200400,1163875600,8070,8070,8070,8070,0
20250107,200300,1163875600,8070,8070,8070,8070,0
20250107,200200,1163875600,8070,8070,8070,8070,2752
20250107,200100,1163875600,8070,8070,8070,8070,0
20250107,200000,1163875600,8070,8070,8070,8070,0
20250107,195900,1163875600,8070,8070,8070,8070,0
20250107,195800,1163875600,8070,8070,8070,8070,0
20250107,195700,1163875600,8070,8070,8070,8070,0
20250107,195600,1163875600,8070,8070,8070,8070,0
20250107,195500,1163875600,8070,8070,8070,8070,0
20250107,195400,1163875600,8070,8070,8070,8070,0
20250107,195300,1163875600,8070,8070,8070,8070,0
20250107,195200,1163875600,8070,8070,8070,8070,0
20250107,195100,1163875600,8070,8070,8070,8070,0
20250107,195000,1163875600,8070,8070,8070,8070,0
20250107,194900,1163875600,8070,8070,8070,8070,0
20250107,194800,1163875600,8070,8070,8070,8070,0
20250107,194700,1163875600,8070,8070,8070,8070,0
20250107,194600,1163875600,8070,8070,8070,8070,0
20250107,194500,1163875600,8070,8070,8070,8070,0
20250107,194400,1163875600,8070,8070,8070,8070,0
20250107,194300,1163875600,8070,8070,8070,8070,0
20250107,194200,1163875600,8070,8070,8070,8070,0
20250107,194100,1163875600,8070,8070,8070,8070,0
20250107,194000,1163875600,8070,8070,8070,8070,0
20250107,193900,1163875600,8070,8070,8070,8070,0
20250107,193800,1163875600,8070,8070,8070,8070,0
20250107,193700,1163875600,8070,8070,8070,8070,0
20250107,193600,1163875600,8070,8070,8070,8070,0
20250107,193500,1163875600,8070,8070,8070,8070,0
20250107,193400,1163875600,8070,8070,8070,8070,0
20250107,193300,1163875600,8070,8070,8070,8070,0
20250107,193200,1163875600,8070,8070,8070,8070,2752
20250107,193100,1163875600,8070,8070,8070,8070,0
20250107,193000,1163875600,8070,8070,8070,8070,0
20250107,192900,1163875600,8070,8070,8070,8070,0
20250107,192800,1163875600,8070,8070,8070,8070,0
20250107,192700,1163875600,8070,8070,8070,8070,0
20250107,192600,1163875600,8070,8070,8070,8070,0
20250107,192500,1163875600,8070,8070,8070,8070,0
20250107,192400,1163875600,8070,8070,8070,8070,0
20250107,192300,1163875600,8070,8070,8070,8070,0
20250107,192200,1163875600,8070,8070,8070,8070,0
20250107,192100,1163875600,8070,8070,8070,8070,0
20250107,192000,1163875600,8070,8070,8070,8070,0
20250107,191900,1163875600,8070,8070,8070,8070,0
20250107,191800,1163875600,8070,8070,8070,8070,0
20250107,191700,1163875600,8070,8070,8070,8070,0
20250107,191600,1163875600,8070,8070,8070,8070,0
20250107,191500,1163875600,8070,8070,8070,8070,0
20250107,191400,1163875600,8070,8070,8070,8070,0
20250107,191300,1163875600,8070,8070,8070,8070,0
20250107,191200,1163875600,8070,8070,8070,8070,0
20250107,191100,1163875600,8070,8070,8070,8070,0
20250107,191000,1163875600,8070,8070,8070,8070,0
20250107,190900,1163875600,8070,8070,8070,8070,0
20250107,190800,1163875600,8070,8070,8070,8070,0
20250107,190700,1163875600,8070,8070,8070,8070,0
20250107,190600,1163875600,8070,8070,8070,8070,0
20250107,190500,1163875600,8070,8070,8070,8070,0
20250107,190400,1163875600,8070,8070,8070,8070,0
20250107,190300,1163875600,8070,8070,8070,8070,0
20250107,190200,1163875600,8070,8070,8070,8070,2752
20250107,190100,1163875600,8070,8070,8070,8070,0
20250107,190000,1163875600,8070,8070,8070,8070,0
20250107,185900,1163875600,8070,8070,8070,8070,0
20250107,185800,1163875600,8070,8070,8070,8070,0
20250107,185700,1163875600,8070,8070,8070,8070,0
20250107,185600,1163875600,8070,8070,8070,8070,0
20250107,185500,1163875600,8070,8070,8070,8070,0
20250107,185400,1163875600,8070,8070,8070,8070,0
20250107,185300,1163875600,8070,8070,8070,8070,0
20250107,185200,1163875600,8070,8070,8070,8070,0
20250107,185100,1163875600,8070,8070,8070,8070,0
20250107,185000,1163875600,8070,8070,8070,8070,0
20250107,184900,1163875600,8070,8070,8070,8070,0
20250107,184800,1163875600,8070,8070,8070,8070,0
20250107,184700,1163875600,8070,8070,8070,8070,0
20250107,184600,1163875600,8070,8070,8070,8070,0
20250107,184500,1163875600,8070,8070,8070,8070,0
20250107,184400,1163875600,8070,8070,8070,8070,0
20250107,184300,1163875600,8070,8070,8070,8070,0
20250107,184200,1163875600,8070,8070,8070,8070,0
20250107,184100,1163875600,8070,8070,8070,8070,0
20250107,184000,1163875600,8070,8070,8070,8070,0
20250107,183900,1163875600,8070,8070,8070,8070,0
20250107,183800,1163875600,8070,8070,8070,8070,0
20250107,183700,1163875600,8070,8070,8070,8070,0
20250107,183600,1163875600,8070,8070,8070,8070,0
20250107,183500,1163875600,8070,8070,8070,8070,0
20250107,183400,1163875600,8070,8070,8070,8070,0
20250107,183300,1163875600,8070,8070,8070,8070,0
20250107,183200,1163875600,8070,8070,8070,8070,2752
20250107,183100,1163875600,8070,8070,8070,8070,0
20250107,183000,1163875600,8070,8070,8070,8070,0
20250107,182900,1163875600,8070,8070,8070,8070,0
20250107,182800,1163875600,8070,8070,8070,8070,0
20250107,182700,1163875600,8070,8070,8070,8070,0
20250107,182600,1163875600,8070,8070,8070,8070,0
20250107,182500,1163875600,8070,8070,8070,8070,0
20250107,182400,1163875600,8070,8070,8070,8070,0
20250107,182300,1163875600,8070,8070,8070,8070,0
20250107,182200,1163875600,8070,8070,8070,8070,0
20250107,182100,1163875600,8070,8070,8070,8070,0
20250107,182000,1163875600,8070,8070,8070,8070,0
20250107,181900,1163875600,8070,8070,8070,8070,0
20250107,181800,1163875600,8070,8070,8070,8070,0
20250107,181700,1163875600,8070,8070,8070,8070,0
20250107,181600,1163875600,8070,8070,8070,8070,0
20250107,181500,1163875600,8070,8070,8070,8070,0
20250107,181400,1163875600,8070,8070,8070,8070,0
20250107,181300,1163875600,8070,8070,8070,8070,0
20250107,181200,1163875600,8070,8070,8070,8070,0
20250107,181100,1163875600,8070,8070,8070,8070,0
20250107,181000,1163875600,8070,8070,8070,8070,0
20250107,180900,1163875600,8070,8070,8070,8070,0
20250107,180800,1163875600,8070,8070,8070,8070,0
20250107,180700,1163875600,8070,8070,8070,8070,0
20250107,180600,1163875600,8070,8070,8070,8070,0
20250107,180500,1163875600,8070,8070,8070,8070,0
20250107,180400,1163875600,8070,8070,8070,8070,0
20250107,180300,1163875600,8070,8070,8070,8070,0
20250107,180200,1163875600,8070,8070,8070,8070,2752
20250107,180100,1163875600,8070,8070,8070,8070,0
20250107,180000,1163875600,8070,8070,8070,8070,0
20250107,175900,1163875600,8070,8070,8070,8070,0
20250107,175800,1163875600,8070,8070,8070,8070,0
20250107,175700,1163875600,8070,8070,8070,8070,0
20250107,175600,1163875600,8070,8070,8070,8070,0
20250107,175500,1163875600,8070,8070,8070,8070,0
20250107,175400,1163875600,8070,8070,8070,8070,0
20250107,175300,1163875600,8070,8070,8070,8070,0
20250107,175200,1163875600,8070,8070,8070,8070,0
20250107,175100,1163875600,8070,8070,8070,8070,0
20250107,175000,1163875600,8070,8070,8070,8070,0
20250107,174900,1163875600,8070,8070,8070,8070,0
20250107,174800,1163875600,8070,8070,8070,8070,0
20250107,174700,1163875600,8070,8070,8070,8070,0
20250107,174600,1163875600,8070,8070,8070,8070,0
20250107,174500,1163875600,8070,8070,8070,8070,0
20250107,174400,1163875600,8070,8070,8070,8070,0
20250107,174300,1163875600,8070,8070,8070,8070,0
20250107,174200,1163875600,8070,8070,8070,8070,0
20250107,174100,1163875600,8070,8070,8070,8070,0
20250107,174000,1163875600,8070,8070,8070,8070,0
20250107,173900,1163875600,8070,8070,8070,8070,0
20250107,173800,1163875600,8070,8070,8070,8070,0
20250107,173700,1163875600,8070,8070,8070,8070,0
20250107,173600,1163875600,8070,8070,8070,8070,0
20250107,173500,1163875600,8070,8070,8070,8070,0
20250107,173400,1163875600,8070,8070,8070,8070,0
20250107,173300,1163875600,8070,8070,8070,8070,0
20250107,173200,1163875600,8070,8070,8070,8070,2752
20250107,173100,1163875600,8070,8070,8070,8070,0
20250107,173000,1163875600,8070,8070,8070,8070,0
20250107,172900,1163875600,8070,8070,8070,8070,0
20250107,172800,1163875600,8070,8070,8070,8070,0
20250107,172700,1163875600,8070,8070,8070,8070,0
20250107,172600,1163875600,8070,8070,8070,8070,0
20250107,172500,1163875600,8070,8070,8070,8070,0
20250107,172400,1163875600,8070,8070,8070,8070,0
20250107,172300,1163875600,8070,8070,8070,8070,0
20250107,172200,1163875600,8070,8070,8070,8070,0
20250107,172100,1163875600,8070,8070,8070,8070,0
20250107,172000,1163875600,8070,8070,8070,8070,0
20250107,171900,1163875600,8070,8070,8070,8070,0
20250107,171800,1163875600,8070,8070,8070,8070,0
20250107,171700,1163875600,8070,8070,8070,8070,0
20250107,171600,1163875600,8070,8070,8070,8070,0
20250107,171500,1163875600,8070,8070,8070,8070,0
20250107,171400,1163875600,8070,8070,8070,8070,0
20250107,171300,1163875600,8070,8070,8070,8070,0
20250107,171200,1163875600,8070,8070,8070,8070,0
20250107,171100,1163875600,8070,8070,8070,8070,0
20250107,171000,1163875600,8070,8070,8070,8070,0
20250107,170900,1163875600,8070,8070,8070,8070,0
20250107,170800,1163875600,8070,8070,8070,8070,0
20250107,170700,1163875600,8070,8070,8070,8070,0
20250107,170600,1163875600,8070,8070,8070,8070,0
20250107,170500,1163875600,8070,8070,8070,8070,0
20250107,170400,1163875600,8070,8070,8070,8070,0
20250107,170300,1163875600,8070,8070,8070,8070,0
20250107,170200,1163875600,8070,8070,8070,8070,2752
20250107,170100,1163875600,8070,8070,8070,8070,0
20250107,170000,1163875600,8070,8070,8070,8070,0
20250107,165900,1163875600,8070,8070,8070,8070,0
20250107,165800,1163875600,8070,8070,8070,8070,0
20250107,165700,1163875600,8070,8070,8070,8070,0
20250107,165600,1163875600,8070,8070,8070,8070,0
20250107,165500,1163875600,8070,8070,8070,8070,0
20250107,165400,1163875600,8070,8070,8070,8070,0
20250107,165300,1163875600,8070,8070,8070,8070,0
20250107,165200,1163875600,8070,8070,8070,8070,0
20250107,165100,1163875600,8070,8070,8070,8070,0
20250107,165000,1163875600,8070,8070,8070,8070,0
20250107,164900,1163875600,8070,8070,8070,8070,0
20250107,164800,1163875600,8070,8070,8070,8070,0
20250107,164700,1163875600,8070,8070,8070,8070,0
20250107,164600,1163875600,8070,8070,8070,8070,0
20250107,164500,1163875600,8070,8070,8070,8070,0
20250107,164400,1163875600,8070,8070,8070,8070,0
20250107,164300,1163875600,8070,8070,8070,8070,0
20250107,164200,1163875600,8070,8070,8070,8070,0
20250107,164100,1163875600,8070,8070,8070,8070,0
20250107,164000,1163875600,8070,8070,8070,8070,0
20250107,163900,1163875600,8070,8070,8070,8070,0
20250107,163800,1163875600,8070,8070,8070,8070,0
20250107,163700,1163875600,8070,8070,8070,8070,0
20250107,163600,1163875600,8070,8070,8070,8070,0
20250107,163500,1163875600,8070,8070,8070,8070,0
20250107,163400,1163875600,8070,8070,8070,8070,0
20250107,163300,1163875600,8070,8070,8070,8070,0
20250107,163200,1163875600,8070,8070,8070,8070,2752
20250107,163100,1163875600,8070,8070,8070,8070,0
20250107,163000,1163875600,8070,8070,8070,8070,0
20250107,162900,1163875600,8070,8070,8070,8070,0
20250107,162800,1163875600,8070,8070,8070,8070,0
20250107,162700,1163875600,8070,8070,8070,8070,0
20250107,162600,1163875600,8070,8070,8070,8070,0
20250107,162500,1163875600,8070,8070,8070,8070,0
20250107,162400,1163875600,8070,8070,8070,8070,0
20250107,162300,1163875600,8070,8070,8070,8070,0
20250107,162200,1163875600,8070,8070,8070,8070,0
20250107,162100,1163875600,8070,8070,8070,8070,0
20250107,162000,1163875600,8070,8070,8070,8070,0
20250107,161900,1163875600,8070,8070,8070,8070,0
20250107,161800,1163875600,8070,8070,8070,8070,0
20250107,161700,1163875600,8070,8070,8070,8070,0
20250107,161600,1163875600,8070,8070,8070,8070,0
20250107,161500,1163875600,8070,8070,8070,8070,0
20250107,161400,1163875600,8070,8070,8070,8070,0
20250107,161300,1163875600,8070,8070,8070,8070,0
20250107,161200,1163875600,8070,8070,8070,8070,0
20250107,161100,1163875600,8070,8070,8070,8070,0
20250107,161000,1163875600,8070,8070,8070,8070,0
20250107,160900,1163875600,8070,8070,8070,8070,0
20250107,160800,1163875600,8070,8070,8070,8070,0
20250107,160700,1163875600,8070,8070,8070,8070,0
20250107,160600,1163875600,8070,8070,8070,8070,0
20250107,160500,1163875600,8070,8070,8070,8070,0
20250107,160400,1163875600,8070,8070,8070,8070,0
20250107,160300,1163875600,8070,8070,8070,8070,0
20250107,160200,1163875600,8070,8070,8070,8070,2752
20250107,160100,1163875600,8070,8070,8070,8070,0
20250107,160000,1163875600,8070,8070,8070,8070,0
20250107,155900,1163875600,8070,8070,8070,8070,0
20250107,155800,1163875600,8070,8070,8070,8070,0
20250107,155700,1163875600,8070,8070,8070,8070,0
20250107,155600,1163875600,8070,8070,8070,8070,0
20250107,155500,1163875600,8070,8070,8070,8070,0
20250107,155400,1163875600,8070,8070,8070,8070,0
20250107,155300,1163875600,8070,8070,8070,8070,0
20250107,155200,1163875600,8070,8070,8070,8070,0
20250107,155100,1163875600,8070,8070,8070,8070,0
20250107,155000,1163875600,8070,8070,8070,8070,0
20250107,154900,1163875600,8070,8070,8070,8070,0
20250107,154800,1163875600,8070,8070,8070,8070,0
20250107,154700,1163875600,8070,8070,8070,8070,0
20250107,154600,1163875600,8070,8070,8070,8070,0
20250107,154500,1163875600,8070,8070,8070,8070,0
20250107,154400,1163875600,8070,8070,8070,8070,0
20250107,154300,1163875600,8070,8070,8070,8070,0
20250107,154200,1163875600,8070,8070,8070,8070,0
20250107,154100,1163875600,8070,8070,8070,8070,0
20250107,154000,1163875600,8070,8070,8070,8070,0
20250107,153900,1163875600,8070,8070,8070,8070,0
20250107,153800,1163875600,8070,8070,8070,8070,0
20250107,153700,1163875600,8070,8070,8070,8070,0
20250107,153600,1163875600,8070,8070,8070,8070,0
20250107,153500,1163875600,8070,8070,8070,8070,0
20250107,153400,1163875600,8070,8070,8070,8070,0
20250107,153300,1163875600,8070,8070,8070,8070,0
20250107,153200,1163875600,8070,8070,8070,8070,2752
20250107,153100,1163875600,8070,8070,8070,8070,0
20250107,153000,1163875600,8070,8070,8070,8070,2752
20250107,152900,1141666960,8090,8090,8090,8090,0
20250107,152800,1141666960,8090,8090,8090,8090,0
20250107,152700,1141666960,8090,8090,8090,8090,0
20250107,152600,1141666960,8090,8090,8090,8090,0
20250107,152500,1141666960,8090,8090,8090,8090,0
20250107,152400,1141666960,8090,8090,8090,8090,0
20250107,152300,1141666960,8090,8090,8090,8090,0
20250107,152200,1141666960,8090,8090,8090,8090,0
20250107,152100,1141666960,8090,8090,8090,8090,0
20250107,152000,1141666960,8090,8090,8090,8090,0
20250107,151900,1141666960,8090,8090,8090,8090,328
20250107,151800,1139013440,8090,8100,8110,8090,2557
20250107,151700,1118303920,8100,8110,8110,8100,177
20250107,151600,1116869520,8110,8110,8110,8090,1242
20250107,151500,1106820150,8090,8100,8100,8090,158
20250107,151400,1105540830,8100,8100,8100,8100,58
20250107,151300,1105071030,8110,8110,8110,8110,34
20250107,151200,1104795290,8110,8110,8110,8110,19
20250107,151100,1104641200,8100,8100,8100,8100,53
20250107,151000,1104211900,8110,8110,8110,8100,4013
20250107,150900,1071670300,8120,8130,8140,8120,237
20250107,150800,1069745520,8130,8130,8140,8130,535
20250107,150700,1065395480,8130,8130,8130,8130,5
20250107,150600,1065354830,8130,8130,8130,8130,91
20250107,150500,1064615000,8130,8130,8130,8130,191
20250107,150400,1063062170,8130,8130,8130,8120,41
20250107,150300,1062728950,8120,8120,8130,8110,1391
20250107,150200,1051434930,8120,8120,8120,8120,56
20250107,150100,1050980210,8120,8120,8120,8120,54
20250107,150000,1050541730,8120,8130,8130,8120,61
20250107,145900,1050046200,8130,8130,8130,8130,18
20250107,145800,1049899860,8130,8120,8130,8120,28
20250107,145700,1049672250,8130,8120,8130,8120,16
20250107,145600,1049542180,8120,8120,8120,8120,1133
20250107,145500,1040342220,8130,8130,8130,8130,15
20250107,145400,1040220270,8130,8130,8130,8130,126
20250107,145300,1039195890,8130,8140,8140,8130,75
20250107,145200,1038585800,8120,8120,8120,8120,0
20250107,145100,1038585800,8120,8120,8140,8120,2922
20250107,145000,1014809980,8130,8130,8130,8130,124
20250107,144900,1013801860,8130,8130,8130,8130,160
20250107,144800,1012501060,8130,8130,8130,8130,18
20250107,144700,1012354720,8130,8110,8130,8110,311
20250107,144600,1009832190,8120,8120,8120,8120,78
20250107,144500,1009198830,8130,8130,8140,8130,138
20250107,144400,1008076740,8140,8140,8140,8140,68
20250107,144300,1007523220,8140,8140,8140,8140,100
20250107,144200,1006709220,8150,8140,8150,8140,132
20250107,144100,1005634520,8140,8140,8140,8140,474
20250107,144000,1001776160,8140,8130,8140,8130,36
20250107,143900,1001483180,8130,8130,8130,8130,754
20250107,143800,995353160,8140,8140,8140,8140,742
20250107,143700,989313280,8140,8140,8140,8140,127
20250107,143600,988279500,8140,8140,8140,8140,34
20250107,143500,988002740,8130,8140,8140,8130,228
20250107,143400,986146830,8140,8140,8140,8140,402
20250107,143300,982874550,8150,8140,8150,8140,531
20250107,143200,978548070,8140,8130,8140,8130,65
20250107,143100,978019280,8130,8130,8130,8130,209
20250107,143000,976320110,8130,8140,8140,8130,737
20250107,142900,970328150,8150,8150,8150,8150,19
20250107,142800,970173300,8140,8130,8150,8130,71
20250107,142700,969595530,8140,8140,8150,8140,22
20250107,142600,969416280,8140,8150,8150,8140,21
20250107,142500,969245140,8150,8130,8150,8130,1678
20250107,142400,955589000,8130,8150,8150,8130,38
20250107,142300,955279740,8150,8140,8150,8140,28
20250107,142200,955051720,8140,8140,8140,8140,154
20250107,142100,953798160,8140,8140,8140,8140,101
20250107,142000,952976020,8140,8140,8140,8140,219
20250107,141900,951193360,8140,8140,8140,8140,616
20250107,141800,946179120,8110,8140,8140,8110,578
20250107,141700,941478930,8140,8140,8150,8130,447
20250107,141600,937836430,8130,8130,8150,8130,3846
20250107,141500,906539780,8120,8120,8130,8120,109
20250107,141400,905654690,8120,8110,8120,8110,1079
20250107,141300,896894670,8110,8100,8110,8100,200
20250107,141200,895273170,8110,8100,8110,8100,225
20250107,141100,893450330,8110,8100,8110,8100,119
20250107,141000,892486250,8100,8100,8100,8100,197
20250107,140900,890890550,8110,8100,8110,8100,57
20250107,140800,890428480,8110,8110,8110,8110,19
20250107,140700,890274390,8120,8120,8120,8120,18
20250107,140600,890128230,8110,8110,8120,8110,155
20250107,140500,888870190,8110,8120,8120,8110,302
20250107,140400,886418320,8120,8110,8120,8100,570
20250107,140300,881794720,8100,8100,8100,8100,1
20250107,140200,881786620,8090,8110,8110,8090,158
20250107,140100,880507740,8080,8080,8080,8080,0
20250107,140000,880507740,8080,8110,8110,8080,297
20250107,135900,878103110,8110,8110,8110,8110,55
20250107,135800,877657060,8100,8100,8100,8100,319
20250107,135700,875073160,8100,8100,8100,8100,220
20250107,135600,873291160,8090,8100,8100,8090,445
20250107,135500,869690580,8100,8100,8100,8100,1000
20250107,135400,861590580,8090,8100,8100,8090,94
20250107,135300,860829760,8100,8110,8110,8100,32
20250107,135200,860570370,8110,8110,8110,8110,769
20250107,135100,854333780,8110,8090,8110,8090,3328
20250107,135000,827400870,8090,8090,8090,8090,69
20250107,134900,826842660,8090,8080,8090,8080,915
20250107,134800,819442310,8070,8070,8070,8070,2
20250107,134700,819426170,8080,8080,8080,8080,999
20250107,134600,811354250,8080,8080,8080,8080,36
20250107,134500,811063370,8080,8080,8080,8080,1168
20250107,134400,801625930,8070,8070,8080,8070,43
20250107,134300,801278740,8070,8070,8070,8070,0
20250107,134200,801278740,8070,8070,8070,8070,150
20250107,134100,800068240,8070,8070,8070,8070,173
20250107,134000,798672130,8070,8050,8070,8050,1060
20250107,133900,790119130,8050,8060,8060,8050,57
20250107,133800,789659910,8060,8060,8060,8060,118
20250107,133700,788708830,8070,8070,8070,8070,0
20250107,133600,788708830,8070,8060,8070,8060,561
20250107,133500,784186820,8050,8050,8050,8040,447
20250107,133400,780588970,8050,8050,8050,8050,46
20250107,133300,780218670,8040,8040,8040,8040,52
20250107,133200,779800590,8050,8050,8050,8050,36
20250107,133100,779510790,8050,8050,8050,8050,15
20250107,133000,779390040,8050,8050,8050,8050,0
20250107,132900,779390040,8050,8040,8050,8040,1315
20250107,132800,768816540,8050,8050,8050,8050,15
20250107,132700,768695790,8040,8050,8050,8040,40
20250107,132600,768374090,8050,8050,8050,8040,134
20250107,132500,767296240,8050,8050,8050,8050,24
20250107,132400,767103040,8050,8050,8050,8050,847
20250107,132300,760284690,8060,8060,8060,8050,254
20250107,132200,758239650,8060,8060,8060,8060,17
20250107,132100,758102630,8060,8050,8060,8050,256
20250107,132000,756041670,8050,8060,8060,8050,32
20250107,131900,755783880,8060,8050,8060,8050,225
20250107,131800,753972380,8060,8070,8070,8060,37
20250107,131700,753674140,8070,8070,8070,8070,114
20250107,131600,752754160,8070,8070,8070,8070,35
20250107,131500,752471710,8050,8050,8050,8050,0
20250107,131400,752471710,8050,8070,8070,8050,539
20250107,131300,748127980,8070,8070,8070,8070,34
20250107,131200,747853600,8070,8070,8070,8070,19
20250107,131100,747700270,8060,8070,8070,8060,103
20250107,131000,746869760,8060,8060,8060,8060,60
20250107,130900,746386160,8070,8070,8070,8070,84
20250107,130800,745708280,8070,8070,8070,8070,33
20250107,130700,745441970,8060,8060,8060,8060,0
20250107,130600,745441970,8060,8070,8070,8060,36
20250107,130500,745151650,8070,8070,8070,8070,8
20250107,130400,745087090,8070,8070,8070,8070,18
20250107,130300,744941830,8070,8070,8070,8050,124
20250107,130200,743942980,8070,8070,8070,8070,79
20250107,130100,743305450,8050,8050,8050,8050,85
20250107,130000,742621200,8080,8080,8080,8080,16
20250107,125900,742491920,8050,8050,8060,8050,379
20250107,125800,739440760,8080,8060,8080,8050,261
20250107,125700,737338490,8080,8080,8080,8080,0
20250107,125600,737338490,8080,8080,8080,8080,63
20250107,125500,736829450,8080,8080,8080,8080,34
20250107,125400,736554730,8080,8080,8080,8080,320
20250107,125300,733969130,8080,8070,8080,8070,1196
20250107,125200,724312250,8070,8060,8070,8060,160
20250107,125100,723022220,8060,8060,8060,8060,0
20250107,125000,723022220,8060,8060,8060,8050,44
20250107,124900,722667680,8060,8050,8060,8050,233
20250107,124800,720792010,8050,8050,8050,8050,18
20250107,124700,720647110,8050,8050,8050,8030,592
20250107,124600,715882840,8050,8050,8050,8050,21
20250107,124500,715713790,8050,8050,8050,8050,15
20250107,124400,715593040,8050,8040,8050,8040,46
20250107,124300,715222790,8030,8050,8050,8030,1633
20250107,124200,702101680,8050,8050,8050,8050,124
20250107,124100,701103480,8050,8050,8050,8050,147
20250107,124000,699920130,8050,8050,8050,8050,68
20250107,123900,699372730,8040,8040,8040,8040,53
20250107,123800,698946610,8040,8060,8060,8040,859
20250107,123700,692033190,8050,8050,8050,8050,508
20250107,123600,687943790,8060,8060,8060,8060,1
20250107,123500,687935730,8040,8060,8060,8040,42
20250107,123400,687597550,8060,8060,8060,8060,18
20250107,123300,687452470,8060,8060,8060,8060,37
20250107,123200,687154250,8060,8060,8060,8060,54
20250107,123100,686719010,8050,8050,8050,8050,200
20250107,123000,685109010,8050,8050,8050,8050,185
20250107,122900,683619760,8040,8060,8060,8040,21
20250107,122800,683450900,8050,8050,8060,8050,44
20250107,122700,683096690,8050,8040,8060,8040,49
20250107,122600,682702550,8040,8040,8040,8040,20
20250107,122500,682541750,8060,8050,8060,8050,34
20250107,122400,682267860,8050,8050,8050,8050,18
20250107,122300,682122960,8060,8060,8060,8060,40
20250107,122200,681800560,8070,8010,8070,8010,1151
20250107,122100,672572790,8020,8010,8020,8010,24
20250107,122000,672380360,8010,8020,8020,8010,2547
20250107,121900,651967440,8020,8030,8030,8020,151
20250107,121800,650756230,8030,8030,8030,8030,31
20250107,121700,650507300,8030,8020,8030,8020,893
20250107,121600,643345190,8030,8020,8030,8020,422
20250107,121500,639959530,8030,8050,8050,8030,451
20250107,121400,636337500,8030,8050,8050,8030,69
20250107,121300,635782850,8030,8040,8040,8030,669
20250107,121200,630410500,8050,8070,8070,8050,65
20250107,121100,629887230,8040,8050,8050,8040,176
20250107,121000,628472150,8050,8050,8050,8050,18
20250107,120900,628327250,8050,8040,8050,8030,412
20250107,120800,625018330,8030,8030,8030,8030,262
20250107,120700,622914470,8040,8040,8050,8040,472
20250107,120600,619118590,8050,8040,8050,8040,42
20250107,120500,618780510,8050,8050,8050,8040,138
20250107,120400,617670610,8050,8050,8050,8050,15
20250107,120300,617549860,8040,8040,8040,8040,1618
20250107,120200,604541140,8040,8060,8060,8040,21
20250107,120100,604372000,8040,8060,8060,8040,162
20250107,120000,603068510,8060,8060,8060,8060,10
20250107,115900,602987910,8060,8050,8060,8050,134
20250107,115800,601909050,8050,8040,8050,8040,87
20250107,115700,601208750,8060,8060,8060,8060,25
20250107,115600,601007250,8050,8050,8050,8050,15
20250107,115500,600886500,8050,8060,8060,8050,80
20250107,115400,600242120,8060,8060,8060,8050,111
20250107,115300,599348360,8060,8050,8060,8050,95
20250107,115200,598582670,8040,8060,8060,8040,78
20250107,115100,597955250,8060,8060,8060,8050,294
20250107,115000,595588110,8050,8070,8070,8050,2207
20250107,114900,577816970,8080,8080,8080,8080,36
20250107,114800,577526090,8080,8080,8080,8080,120
20250107,114700,576556490,8080,8080,8080,8080,34
20250107,114600,576281770,8070,8070,8070,8070,50
20250107,114500,575878270,8060,8060,8060,8060,0
20250107,114400,575878270,8060,8070,8080,8060,613
20250107,114300,570934340,8080,8080,8080,8080,78
20250107,114200,570304100,8080,8080,8080,8080,0
20250107,114100,570304100,8080,8080,8080,8080,32
20250107,114000,570045540,8080,8070,8080,8070,45
20250107,113900,569682200,8080,8080,8080,8080,352
20250107,113800,566838040,8080,8080,8080,8080,21
20250107,113700,566668360,8080,8080,8080,8080,18
20250107,113600,566522920,8080,8080,8080,8080,45
20250107,113500,566159320,8080,8080,8080,8080,20
20250107,113400,565997720,8070,8080,8080,8070,45
20250107,113300,565634220,8080,8080,8080,8080,0
20250107,113200,565634220,8080,8080,8080,8080,300
20250107,113100,563210220,8080,8100,8100,8080,639
20250107,113000,558044520,8090,8100,8100,8090,401
20250107,112900,554800420,8090,8090,8090,8090,944
20250107,112800,547163460,8090,8080,8090,8080,33
20250107,112700,546896640,8070,8070,8070,8070,26
20250107,112600,546686820,8080,8080,8080,8080,66
20250107,112500,546153540,8080,8080,8080,8080,138
20250107,112400,545038500,8080,8080,8080,8080,51
20250107,112300,544626420,8080,8080,8080,8080,0
20250107,112200,544626420,8080,8070,8080,8070,29
20250107,112100,544392210,8070,8070,8070,8070,60
20250107,112000,543908010,8060,8060,8060,8060,220
20250107,111900,542134810,8070,8070,8070,8070,48
20250107,111800,541747450,8070,8060,8070,8060,78
20250107,111700,541118560,8060,8080,8080,8060,163
20250107,111600,539804510,8080,8070,8080,8070,80
20250107,111500,539158370,8070,8070,8070,8070,204
20250107,111400,537512090,8080,8080,8080,8080,40
20250107,111300,537188890,8080,8080,8080,8080,40
20250107,111200,536865690,8080,8080,8080,8080,36
20250107,111100,536574810,8080,8080,8080,8080,32
20250107,111000,536316250,8070,8080,8080,8070,218
20250107,110900,534556810,8080,8080,8080,8080,0
20250107,110800,534556810,8080,8080,8080,8080,149
20250107,110700,533352890,8080,8080,8080,8080,19
20250107,110600,533199370,8080,8070,8080,8070,23
20250107,110500,533013600,8070,8070,8070,8070,7
20250107,110400,532957110,8080,8080,8080,8080,53
20250107,110300,532528870,8090,8090,8090,8090,15
20250107,110200,532407520,8090,8090,8090,8090,0
20250107,110100,532407520,8090,8080,8090,8080,49
20250107,110000,532011220,8060,8060,8060,8060,0
20250107,105900,532011220,8060,8080,8080,8060,123
20250107,105800,531018420,8090,8080,8090,8080,46
20250107,105700,530646510,8080,8080,8080,8070,65
20250107,105600,530121810,8080,8080,8080,8060,4281
20250107,105500,495559930,8070,8070,8070,8060,904
20250107,105400,488270460,8070,8070,8070,8060,629
20250107,105300,483198120,8080,8080,8080,8080,66
20250107,105200,482664840,8070,8070,8070,8070,215
20250107,105100,480929790,8070,8070,8070,8070,13
20250107,105000,480824880,8080,8070,8080,8070,24
20250107,104900,480631050,8080,8080,8080,8080,119
20250107,104800,479669530,8070,8070,8070,8070,168
20250107,104700,478313770,8070,8070,8070,8070,118
20250107,104600,477361510,8080,8080,8080,8080,34
20250107,104500,477086790,8080,8080,8080,8080,15
20250107,104400,476965590,8070,8070,8070,8070,82
20250107,104300,476303850,8070,8060,8070,8060,326
20250107,104200,473675950,8060,8060,8060,8060,300
20250107,104100,471257950,8080,8080,8080,8080,18
20250107,104000,471112510,8080,8060,8080,8060,82
20250107,103900,470450950,8060,8060,8060,8060,100
20250107,103800,469644950,8060,8080,8080,8060,97
20250107,103700,468862410,8070,8060,8070,8060,107
20250107,103600,467998990,8060,8060,8060,8060,40
20250107,103500,467676590,8080,8080,8080,8080,15
20250107,103400,467555390,8080,8080,8080,8080,377
20250107,103300,464509230,8080,8060,8080,8050,332
20250107,103200,461834460,8070,8070,8070,8060,559
20250107,103100,457326900,8070,8070,8070,8070,138
20250107,103000,456213240,8070,8050,8070,8050,1247
20250107,102900,446174190,8050,8050,8050,8050,115
20250107,102800,445248440,8060,8080,8080,8060,756
20250107,102700,439150200,8080,8080,8080,8080,10
20250107,102600,439069400,8080,8080,8080,8080,128
20250107,102500,438035160,8070,8080,8080,8070,154
20250107,102400,436790880,8060,8060,8060,8060,165
20250107,102300,435460980,8080,8080,8080,8080,0
20250107,102200,435460980,8080,8070,8080,8060,317
20250107,102100,432904960,8060,8060,8060,8060,0
20250107,102000,432904960,8060,8080,8080,8060,179
20250107,101900,431461540,8080,8080,8080,8080,45
20250107,101800,431097940,8060,8090,8090,8060,1599
20250107,101700,418187610,8080,8080,8090,8080,476
20250107,101600,414341380,8090,8090,8090,8080,221
20250107,101500,412555490,8080,8090,8090,8080,249
20250107,101400,410543420,8090,8090,8090,8090,72
20250107,101300,409960940,8090,8090,8100,8090,41
20250107,101200,409629120,8090,8090,8090,8090,246
20250107,101100,407638980,8090,8100,8100,8090,601
20250107,101000,402776590,8100,8100,8100,8090,69
20250107,100900,402217740,8100,8100,8100,8090,325
20250107,100800,399585270,8090,8080,8090,8080,103
20250107,100700,398752150,8090,8080,8090,8080,85
20250107,100600,398065020,8090,8090,8090,8090,100
20250107,100500,397256020,8090,8100,8100,8090,746
20250107,100400,391220730,8100,8090,8100,8090,26
20250107,100300,391010190,8090,8100,8100,8090,27
20250107,100200,390791540,8110,8090,8110,8090,2273
20250107,100100,372396450,8080,8090,8090,8080,119
20250107,100000,371434740,8080,8090,8090,8080,240
20250107,095900,369493180,8090,8100,8100,8090,287
20250107,095800,367169300,8100,8100,8100,8090,26
20250107,095700,366958730,8100,8060,8100,8060,828
20250107,095600,360258730,8050,8090,8090,8050,713
20250107,095500,354502250,8090,8090,8100,8090,365
20250107,095400,351549390,8090,8090,8090,8090,408
20250107,095300,348248670,8090,8080,8090,8080,615
20250107,095200,343275320,8080,8060,8080,8060,714
20250107,095100,337507480,8060,8060,8060,8060,654
20250107,095000,332236240,8060,8050,8060,8050,19
20250107,094900,332083110,8050,8060,8060,8050,352
20250107,094800,329249140,8060,8050,8060,8050,224
20250107,094700,327445700,8060,8040,8060,8040,29
20250107,094600,327212160,8030,8030,8030,8030,373
20250107,094500,324216970,8060,8050,8060,8050,539
20250107,094400,319872780,8060,8060,8060,8060,50
20250107,094300,319469780,8060,8030,8060,8030,273
20250107,094200,317277560,8030,8030,8030,8030,407
20250107,094100,314009350,8060,8050,8060,8050,71
20250107,094000,313437590,8060,8050,8060,8050,660
20250107,093900,308124460,8050,8050,8050,8050,152
20250107,093800,306900860,8050,8060,8060,8020,470
20250107,093700,303130150,8060,8060,8060,8060,5
20250107,093600,303089850,8060,8040,8060,8040,35
20250107,093500,302807910,8020,8020,8020,8020,0
20250107,093400,302807910,8020,8010,8040,8010,155
20250107,093300,301566010,8050,8000,8050,8000,373
20250107,093200,298581910,8000,8060,8060,8000,4135
20250107,093100,265482680,8060,8050,8060,8050,650
20250107,093000,260244170,8050,8020,8050,8020,138
20250107,092900,259137380,8010,8020,8020,8010,59
20250107,092800,258664580,8000,8000,8000,8000,0
20250107,092700,258664580,8000,8020,8020,8000,4326
20250107,092600,224037720,8020,8060,8060,8020,1769
20250107,092500,209832070,8060,8050,8060,8030,371
20250107,092400,206845770,8050,8030,8050,8020,827
20250107,092300,200212970,8030,8020,8030,8020,337
20250107,092200,197507260,8030,8010,8030,8010,400
20250107,092100,194302130,8010,8020,8060,8010,51
20250107,092000,193892390,8020,8020,8020,8020,166
20250107,091900,192561070,8030,8030,8030,8030,10
20250107,091800,192480770,8060,8000,8060,8000,101
20250107,091700,191669710,7980,8040,8040,7970,4365
20250107,091600,156732060,8040,8040,8050,8040,1286
20250107,091500,146388570,8050,8040,8050,8040,1250
20250107,091400,136326640,8050,8060,8060,8050,823
20250107,091300,129699630,8060,8070,8070,8050,5883
20250107,091200,82280090,8080,8080,8090,8080,1041
20250107,091100,73865360,8100,8100,8100,8100,288
20250107,091000,71532560,8100,8100,8100,8080,568
20250107,090900,66941200,8090,8100,8100,8090,10
20250107,090800,66860240,8110,8100,8110,8100,51
20250107,090700,66446640,8100,8110,8110,8100,1445
20250107,090600,54738080,8110,8110,8110,8110,250
20250107,090500,52710580,8130,8100,8130,8100,621
20250107,090400,47669350,8100,8090,8100,8090,404
20250107,090300,44398950,8090,8090,8090,8090,124
20250107,090200,43395790,8090,8090,8090,8080,845
20250107,090100,36565340,8090,8130,8140,8080,4090
20250107,090000,3477150,8150,8140,8150,8140,427