stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,213200,1026323537,816,816,816,816,27383
20250107,213100,1026323537,816,816,816,816,0
20250107,213000,1026323537,816,816,816,816,0
20250107,212900,1026323537,816,816,816,816,0
20250107,212800,1026323537,816,816,816,816,0
20250107,212700,1026323537,816,816,816,816,0
20250107,212600,1026323537,816,816,816,816,0
20250107,212500,1026323537,816,816,816,816,0
20250107,212400,1026323537,816,816,816,816,0
20250107,212300,1026323537,816,816,816,816,0
20250107,212200,1026323537,816,816,816,816,0
20250107,212100,1026323537,816,816,816,816,0
20250107,212000,1026323537,816,816,816,816,0
20250107,211900,1026323537,816,816,816,816,0
20250107,211800,1026323537,816,816,816,816,0
20250107,211700,1026323537,816,816,816,816,0
20250107,211600,1026323537,816,816,816,816,0
20250107,211500,1026323537,816,816,816,816,0
20250107,211400,1026323537,816,816,816,816,0
20250107,211300,1026323537,816,816,816,816,0
20250107,211200,1026323537,816,816,816,816,0
20250107,211100,1026323537,816,816,816,816,0
20250107,211000,1026323537,816,816,816,816,0
20250107,210900,1026323537,816,816,816,816,0
20250107,210800,1026323537,816,816,816,816,0
20250107,210700,1026323537,816,816,816,816,0
20250107,210600,1026323537,816,816,816,816,0
20250107,210500,1026323537,816,816,816,816,0
20250107,210400,1026323537,816,816,816,816,0
20250107,210300,1026323537,816,816,816,816,0
20250107,210200,1026323537,816,816,816,816,27383
20250107,210100,1026323537,816,816,816,816,0
20250107,210000,1026323537,816,816,816,816,0
20250107,205900,1026323537,816,816,816,816,0
20250107,205800,1026323537,816,816,816,816,0
20250107,205700,1026323537,816,816,816,816,0
20250107,205600,1026323537,816,816,816,816,0
20250107,205500,1026323537,816,816,816,816,0
20250107,205400,1026323537,816,816,816,816,0
20250107,205300,1026323537,816,816,816,816,0
20250107,205200,1026323537,816,816,816,816,0
20250107,205100,1026323537,816,816,816,816,0
20250107,205000,1026323537,816,816,816,816,0
20250107,204900,1026323537,816,816,816,816,0
20250107,204800,1026323537,816,816,816,816,0
20250107,204700,1026323537,816,816,816,816,0
20250107,204600,1026323537,816,816,816,816,0
20250107,204500,1026323537,816,816,816,816,0
20250107,204400,1026323537,816,816,816,816,0
20250107,204300,1026323537,816,816,816,816,0
20250107,204200,1026323537,816,816,816,816,0
20250107,204100,1026323537,816,816,816,816,0
20250107,204000,1026323537,816,816,816,816,0
20250107,203900,1026323537,816,816,816,816,0
20250107,203800,1026323537,816,816,816,816,0
20250107,203700,1026323537,816,816,816,816,0
20250107,203600,1026323537,816,816,816,816,0
20250107,203500,1026323537,816,816,816,816,0
20250107,203400,1026323537,816,816,816,816,0
20250107,203300,1026323537,816,816,816,816,0
20250107,203200,1026323537,816,816,816,816,27383
20250107,203100,1026323537,816,816,816,816,0
20250107,203000,1026323537,816,816,816,816,0
20250107,202900,1026323537,816,816,816,816,0
20250107,202800,1026323537,816,816,816,816,0
20250107,202700,1026323537,816,816,816,816,0
20250107,202600,1026323537,816,816,816,816,0
20250107,202500,1026323537,816,816,816,816,0
20250107,202400,1026323537,816,816,816,816,0
20250107,202300,1026323537,816,816,816,816,0
20250107,202200,1026323537,816,816,816,816,0
20250107,202100,1026323537,816,816,816,816,0
20250107,202000,1026323537,816,816,816,816,0
20250107,201900,1026323537,816,816,816,816,0
20250107,201800,1026323537,816,816,816,816,0
20250107,201700,1026323537,816,816,816,816,0
20250107,201600,1026323537,816,816,816,816,0
20250107,201500,1026323537,816,816,816,816,0
20250107,201400,1026323537,816,816,816,816,0
20250107,201300,1026323537,816,816,816,816,0
20250107,201200,1026323537,816,816,816,816,0
20250107,201100,1026323537,816,816,816,816,0
20250107,201000,1026323537,816,816,816,816,0
20250107,200900,1026323537,816,816,816,816,0
20250107,200800,1026323537,816,816,816,816,0
20250107,200700,1026323537,816,816,816,816,0
20250107,200600,1026323537,816,816,816,816,0
20250107,200500,1026323537,816,816,816,816,0
20250107,200400,1026323537,816,816,816,816,0
20250107,200300,1026323537,816,816,816,816,0
20250107,200200,1026323537,816,816,816,816,27383
20250107,200100,1026323537,816,816,816,816,0
20250107,200000,1026323537,816,816,816,816,0
20250107,195900,1026323537,816,816,816,816,0
20250107,195800,1026323537,816,816,816,816,0
20250107,195700,1026323537,816,816,816,816,0
20250107,195600,1026323537,816,816,816,816,0
20250107,195500,1026323537,816,816,816,816,0
20250107,195400,1026323537,816,816,816,816,0
20250107,195300,1026323537,816,816,816,816,0
20250107,195200,1026323537,816,816,816,816,0
20250107,195100,1026323537,816,816,816,816,0
20250107,195000,1026323537,816,816,816,816,0
20250107,194900,1026323537,816,816,816,816,0
20250107,194800,1026323537,816,816,816,816,0
20250107,194700,1026323537,816,816,816,816,0
20250107,194600,1026323537,816,816,816,816,0
20250107,194500,1026323537,816,816,816,816,0
20250107,194400,1026323537,816,816,816,816,0
20250107,194300,1026323537,816,816,816,816,0
20250107,194200,1026323537,816,816,816,816,0
20250107,194100,1026323537,816,816,816,816,0
20250107,194000,1026323537,816,816,816,816,0
20250107,193900,1026323537,816,816,816,816,0
20250107,193800,1026323537,816,816,816,816,0
20250107,193700,1026323537,816,816,816,816,0
20250107,193600,1026323537,816,816,816,816,0
20250107,193500,1026323537,816,816,816,816,0
20250107,193400,1026323537,816,816,816,816,0
20250107,193300,1026323537,816,816,816,816,0
20250107,193200,1026323537,816,816,816,816,27383
20250107,193100,1026323537,816,816,816,816,0
20250107,193000,1026323537,816,816,816,816,0
20250107,192900,1026323537,816,816,816,816,0
20250107,192800,1026323537,816,816,816,816,0
20250107,192700,1026323537,816,816,816,816,0
20250107,192600,1026323537,816,816,816,816,0
20250107,192500,1026323537,816,816,816,816,0
20250107,192400,1026323537,816,816,816,816,0
20250107,192300,1026323537,816,816,816,816,0
20250107,192200,1026323537,816,816,816,816,0
20250107,192100,1026323537,816,816,816,816,0
20250107,192000,1026323537,816,816,816,816,0
20250107,191900,1026323537,816,816,816,816,0
20250107,191800,1026323537,816,816,816,816,0
20250107,191700,1026323537,816,816,816,816,0
20250107,191600,1026323537,816,816,816,816,0
20250107,191500,1026323537,816,816,816,816,0
20250107,191400,1026323537,816,816,816,816,0
20250107,191300,1026323537,816,816,816,816,0
20250107,191200,1026323537,816,816,816,816,0
20250107,191100,1026323537,816,816,816,816,0
20250107,191000,1026323537,816,816,816,816,0
20250107,190900,1026323537,816,816,816,816,0
20250107,190800,1026323537,816,816,816,816,0
20250107,190700,1026323537,816,816,816,816,0
20250107,190600,1026323537,816,816,816,816,0
20250107,190500,1026323537,816,816,816,816,0
20250107,190400,1026323537,816,816,816,816,0
20250107,190300,1026323537,816,816,816,816,0
20250107,190200,1026323537,816,816,816,816,27383
20250107,190100,1026323537,816,816,816,816,0
20250107,190000,1026323537,816,816,816,816,0
20250107,185900,1026323537,816,816,816,816,0
20250107,185800,1026323537,816,816,816,816,0
20250107,185700,1026323537,816,816,816,816,0
20250107,185600,1026323537,816,816,816,816,0
20250107,185500,1026323537,816,816,816,816,0
20250107,185400,1026323537,816,816,816,816,0
20250107,185300,1026323537,816,816,816,816,0
20250107,185200,1026323537,816,816,816,816,0
20250107,185100,1026323537,816,816,816,816,0
20250107,185000,1026323537,816,816,816,816,0
20250107,184900,1026323537,816,816,816,816,0
20250107,184800,1026323537,816,816,816,816,0
20250107,184700,1026323537,816,816,816,816,0
20250107,184600,1026323537,816,816,816,816,0
20250107,184500,1026323537,816,816,816,816,0
20250107,184400,1026323537,816,816,816,816,0
20250107,184300,1026323537,816,816,816,816,0
20250107,184200,1026323537,816,816,816,816,0
20250107,184100,1026323537,816,816,816,816,0
20250107,184000,1026323537,816,816,816,816,0
20250107,183900,1026323537,816,816,816,816,0
20250107,183800,1026323537,816,816,816,816,0
20250107,183700,1026323537,816,816,816,816,0
20250107,183600,1026323537,816,816,816,816,0
20250107,183500,1026323537,816,816,816,816,0
20250107,183400,1026323537,816,816,816,816,0
20250107,183300,1026323537,816,816,816,816,0
20250107,183200,1026323537,816,816,816,816,27383
20250107,183100,1026323537,816,816,816,816,0
20250107,183000,1026323537,816,816,816,816,0
20250107,182900,1026323537,816,816,816,816,0
20250107,182800,1026323537,816,816,816,816,0
20250107,182700,1026323537,816,816,816,816,0
20250107,182600,1026323537,816,816,816,816,0
20250107,182500,1026323537,816,816,816,816,0
20250107,182400,1026323537,816,816,816,816,0
20250107,182300,1026323537,816,816,816,816,0
20250107,182200,1026323537,816,816,816,816,0
20250107,182100,1026323537,816,816,816,816,0
20250107,182000,1026323537,816,816,816,816,0
20250107,181900,1026323537,816,816,816,816,0
20250107,181800,1026323537,816,816,816,816,0
20250107,181700,1026323537,816,816,816,816,0
20250107,181600,1026323537,816,816,816,816,0
20250107,181500,1026323537,816,816,816,816,0
20250107,181400,1026323537,816,816,816,816,0
20250107,181300,1026323537,816,816,816,816,0
20250107,181200,1026323537,816,816,816,816,0
20250107,181100,1026323537,816,816,816,816,0
20250107,181000,1026323537,816,816,816,816,0
20250107,180900,1026323537,816,816,816,816,0
20250107,180800,1026323537,816,816,816,816,0
20250107,180700,1026323537,816,816,816,816,0
20250107,180600,1026323537,816,816,816,816,0
20250107,180500,1026323537,816,816,816,816,0
20250107,180400,1026323537,816,816,816,816,0
20250107,180300,1026323537,816,816,816,816,0
20250107,180200,1026323537,816,816,816,816,27383
20250107,180100,1026323537,816,816,816,816,0
20250107,180000,1026323537,816,816,816,816,0
20250107,175900,1026323537,816,816,816,816,0
20250107,175800,1026323537,816,816,816,816,0
20250107,175700,1026323537,816,816,816,816,0
20250107,175600,1026323537,816,816,816,816,0
20250107,175500,1026323537,816,816,816,816,0
20250107,175400,1026323537,816,816,816,816,0
20250107,175300,1026323537,816,816,816,816,0
20250107,175200,1026323537,816,816,816,816,0
20250107,175100,1026323537,816,816,816,816,0
20250107,175000,1026323537,816,816,816,816,0
20250107,174900,1026323537,816,816,816,816,0
20250107,174800,1026323537,816,816,816,816,0
20250107,174700,1026323537,816,816,816,816,0
20250107,174600,1026323537,816,816,816,816,0
20250107,174500,1026323537,816,816,816,816,0
20250107,174400,1026323537,816,816,816,816,0
20250107,174300,1026323537,816,816,816,816,0
20250107,174200,1026323537,816,816,816,816,0
20250107,174100,1026323537,816,816,816,816,0
20250107,174000,1026323537,816,816,816,816,0
20250107,173900,1026323537,816,816,816,816,0
20250107,173800,1026323537,816,816,816,816,0
20250107,173700,1026323537,816,816,816,816,0
20250107,173600,1026323537,816,816,816,816,0
20250107,173500,1026323537,816,816,816,816,0
20250107,173400,1026323537,816,816,816,816,0
20250107,173300,1026323537,816,816,816,816,0
20250107,173200,1026323537,816,816,816,816,27383
20250107,173100,1026323537,816,816,816,816,0
20250107,173000,1026323537,816,816,816,816,0
20250107,172900,1026323537,816,816,816,816,0
20250107,172800,1026323537,816,816,816,816,0
20250107,172700,1026323537,816,816,816,816,0
20250107,172600,1026323537,816,816,816,816,0
20250107,172500,1026323537,816,816,816,816,0
20250107,172400,1026323537,816,816,816,816,0
20250107,172300,1026323537,816,816,816,816,0
20250107,172200,1026323537,816,816,816,816,0
20250107,172100,1026323537,816,816,816,816,0
20250107,172000,1026323537,816,816,816,816,0
20250107,171900,1026323537,816,816,816,816,0
20250107,171800,1026323537,816,816,816,816,0
20250107,171700,1026323537,816,816,816,816,0
20250107,171600,1026323537,816,816,816,816,0
20250107,171500,1026323537,816,816,816,816,0
20250107,171400,1026323537,816,816,816,816,0
20250107,171300,1026323537,816,816,816,816,0
20250107,171200,1026323537,816,816,816,816,0
20250107,171100,1026323537,816,816,816,816,0
20250107,171000,1026323537,816,816,816,816,0
20250107,170900,1026323537,816,816,816,816,0
20250107,170800,1026323537,816,816,816,816,0
20250107,170700,1026323537,816,816,816,816,0
20250107,170600,1026323537,816,816,816,816,0
20250107,170500,1026323537,816,816,816,816,0
20250107,170400,1026323537,816,816,816,816,0
20250107,170300,1026323537,816,816,816,816,0
20250107,170200,1026323537,816,816,816,816,27383
20250107,170100,1026323537,816,816,816,816,0
20250107,170000,1026323537,816,816,816,816,0
20250107,165900,1026323537,816,816,816,816,0
20250107,165800,1026323537,816,816,816,816,0
20250107,165700,1026323537,816,816,816,816,0
20250107,165600,1026323537,816,816,816,816,0
20250107,165500,1026323537,816,816,816,816,0
20250107,165400,1026323537,816,816,816,816,0
20250107,165300,1026323537,816,816,816,816,0
20250107,165200,1026323537,816,816,816,816,0
20250107,165100,1026323537,816,816,816,816,0
20250107,165000,1026323537,816,816,816,816,0
20250107,164900,1026323537,816,816,816,816,0
20250107,164800,1026323537,816,816,816,816,0
20250107,164700,1026323537,816,816,816,816,0
20250107,164600,1026323537,816,816,816,816,0
20250107,164500,1026323537,816,816,816,816,0
20250107,164400,1026323537,816,816,816,816,0
20250107,164300,1026323537,816,816,816,816,0
20250107,164200,1026323537,816,816,816,816,0
20250107,164100,1026323537,816,816,816,816,0
20250107,164000,1026323537,816,816,816,816,0
20250107,163900,1026323537,816,816,816,816,0
20250107,163800,1026323537,816,816,816,816,0
20250107,163700,1026323537,816,816,816,816,0
20250107,163600,1026323537,816,816,816,816,0
20250107,163500,1026323537,816,816,816,816,0
20250107,163400,1026323537,816,816,816,816,0
20250107,163300,1026323537,816,816,816,816,0
20250107,163200,1026323537,816,816,816,816,27383
20250107,163100,1026323537,816,816,816,816,0
20250107,163000,1026323537,816,816,816,816,0
20250107,162900,1026323537,816,816,816,816,0
20250107,162800,1026323537,816,816,816,816,0
20250107,162700,1026323537,816,816,816,816,0
20250107,162600,1026323537,816,816,816,816,0
20250107,162500,1026323537,816,816,816,816,0
20250107,162400,1026323537,816,816,816,816,0
20250107,162300,1026323537,816,816,816,816,0
20250107,162200,1026323537,816,816,816,816,0
20250107,162100,1026323537,816,816,816,816,0
20250107,162000,1026323537,816,816,816,816,0
20250107,161900,1026323537,816,816,816,816,0
20250107,161800,1026323537,816,816,816,816,0
20250107,161700,1026323537,816,816,816,816,0
20250107,161600,1026323537,816,816,816,816,0
20250107,161500,1026323537,816,816,816,816,0
20250107,161400,1026323537,816,816,816,816,0
20250107,161300,1026323537,816,816,816,816,0
20250107,161200,1026323537,816,816,816,816,0
20250107,161100,1026323537,816,816,816,816,0
20250107,161000,1026323537,816,816,816,816,0
20250107,160900,1026323537,816,816,816,816,0
20250107,160800,1026323537,816,816,816,816,0
20250107,160700,1026323537,816,816,816,816,0
20250107,160600,1026323537,816,816,816,816,0
20250107,160500,1026323537,816,816,816,816,0
20250107,160400,1026323537,816,816,816,816,0
20250107,160300,1026323537,816,816,816,816,0
20250107,160200,1026323537,816,816,816,816,27383
20250107,160100,1026323537,816,816,816,816,0
20250107,160000,1026323537,816,816,816,816,0
20250107,155900,1026323537,816,816,816,816,0
20250107,155800,1026323537,816,816,816,816,0
20250107,155700,1026323537,816,816,816,816,0
20250107,155600,1026323537,816,816,816,816,0
20250107,155500,1026323537,816,816,816,816,0
20250107,155400,1026323537,816,816,816,816,0
20250107,155300,1026323537,816,816,816,816,0
20250107,155200,1026323537,816,816,816,816,0
20250107,155100,1026323537,816,816,816,816,0
20250107,155000,1026323537,816,816,816,816,0
20250107,154900,1026323537,816,816,816,816,0
20250107,154800,1026323537,816,816,816,816,0
20250107,154700,1026323537,816,816,816,816,0
20250107,154600,1026323537,816,816,816,816,0
20250107,154500,1026323537,816,816,816,816,0
20250107,154400,1026323537,816,816,816,816,0
20250107,154300,1026323537,816,816,816,816,0
20250107,154200,1026323537,816,816,816,816,0
20250107,154100,1026323537,816,816,816,816,0
20250107,154000,1026323537,816,816,816,816,0
20250107,153900,1026323537,816,816,816,816,0
20250107,153800,1026323537,816,816,816,816,0
20250107,153700,1026323537,816,816,816,816,0
20250107,153600,1026323537,816,816,816,816,0
20250107,153500,1026323537,816,816,816,816,0
20250107,153400,1026323537,816,816,816,816,0
20250107,153300,1026323537,816,816,816,816,0
20250107,153200,1026323537,816,816,816,816,27383
20250107,153100,1026323537,816,816,816,816,0
20250107,153000,1026323537,816,816,816,816,27383
20250107,152900,1003979009,812,812,812,812,0
20250107,152800,1003979009,812,812,812,812,0
20250107,152700,1003979009,812,812,812,812,0
20250107,152600,1003979009,812,812,812,812,0
20250107,152500,1003979009,812,812,812,812,0
20250107,152400,1003979009,812,812,812,812,0
20250107,152300,1003979009,812,812,812,812,0
20250107,152200,1003979009,812,812,812,812,0
20250107,152100,1003979009,812,812,812,812,0
20250107,152000,1003979009,812,812,812,812,0
20250107,151900,1003979009,812,812,812,812,1340
20250107,151800,1002890929,812,811,812,811,3107
20250107,151700,1000371130,812,812,812,812,0
20250107,151600,1000371130,812,812,812,812,1152
20250107,151500,999435706,813,814,814,813,4964
20250107,151400,995398055,814,814,814,814,10
20250107,151300,995389915,814,814,814,814,2320
20250107,151200,993501435,815,815,815,815,2622
20250107,151100,991364505,814,814,814,814,206
20250107,151000,991196821,813,815,816,813,1105
20250107,150900,990298162,815,815,815,815,0
20250107,150800,990298162,815,816,816,815,353
20250107,150700,990010117,816,814,817,812,1973
20250107,150600,988404895,817,817,817,817,37
20250107,150500,988374666,813,814,814,813,988
20250107,150400,987571419,812,812,812,812,0
20250107,150300,987571419,812,817,817,812,3711
20250107,150200,984539622,817,811,817,811,999
20250107,150100,983729403,811,811,811,811,463
20250107,150000,983353910,817,817,817,817,2
20250107,145900,983352276,818,818,818,818,13
20250107,145800,983341642,818,813,818,813,10003
20250107,145700,975187769,812,812,812,812,2
20250107,145600,975186145,813,813,813,813,6740
20250107,145500,969706525,813,812,813,812,663
20250107,145400,969168168,812,811,812,811,9138
20250107,145300,961757162,807,807,807,807,15
20250107,145200,961745057,807,807,807,807,0
20250107,145100,961745057,807,807,807,807,200
20250107,145000,961583657,810,810,810,810,0
20250107,144900,961583657,810,809,811,809,10107
20250107,144800,953400640,809,809,809,809,1111
20250107,144700,952501841,809,808,809,808,113
20250107,144600,952410524,809,808,809,808,10516
20250107,144500,943903180,806,804,806,804,569
20250107,144400,943444662,804,804,804,804,52
20250107,144300,943402854,805,805,805,805,1774
20250107,144200,941974784,805,804,805,804,249
20250107,144100,941774516,803,803,803,803,1695
20250107,144000,940413431,804,805,805,804,1033
20250107,143900,939582871,805,805,805,805,522
20250107,143800,939162661,805,805,805,805,116
20250107,143700,939069281,804,805,805,804,1468
20250107,143600,937888691,805,805,805,805,9
20250107,143500,937881446,805,805,805,805,669
20250107,143400,937342901,805,806,806,805,581
20250107,143300,936874665,806,806,806,806,703
20250107,143200,936308047,806,807,807,806,547
20250107,143100,935866915,807,807,807,807,500
20250107,143000,935463415,807,810,810,807,215
20250107,142900,935289898,810,810,810,806,3065
20250107,142800,932819343,810,810,810,810,43
20250107,142700,932784513,810,810,810,810,0
20250107,142600,932784513,810,810,810,810,14
20250107,142500,932773173,810,806,810,805,7004
20250107,142400,927129448,805,810,810,805,2
20250107,142300,927127833,805,805,805,805,18659
20250107,142200,912107338,805,805,805,805,200
20250107,142100,911946338,805,805,805,805,300
20250107,142000,911704838,805,805,805,805,0
20250107,141900,911704838,805,802,805,802,1714
20250107,141800,910327210,800,800,800,800,0
20250107,141700,910327210,800,800,800,800,0
20250107,141600,910327210,800,800,800,800,4709
20250107,141500,906560010,801,803,803,801,40238
20250107,141400,874292733,803,803,803,803,227
20250107,141300,874110452,805,802,805,802,1081
20250107,141200,873243247,802,802,802,801,2102
20250107,141100,871559035,801,804,804,801,7682
20250107,141000,865394013,805,804,805,804,3002
20250107,140900,862980404,804,808,808,802,399
20250107,140800,862659828,809,806,809,806,2001
20250107,140700,861047019,813,811,813,802,5986
20250107,140600,856221597,815,815,816,815,509
20250107,140500,855806377,815,812,815,812,164
20250107,140400,855672909,810,810,810,810,0
20250107,140300,855672909,810,810,810,810,200
20250107,140200,855510909,811,813,813,811,31
20250107,140100,855485711,813,808,813,808,3066
20250107,140000,852994899,810,814,814,810,21898
20250107,135900,835245839,817,817,817,817,0
20250107,135800,835245839,817,817,817,817,0
20250107,135700,835245839,817,813,817,813,4
20250107,135600,835242583,813,815,815,813,388
20250107,135500,834926513,817,817,817,817,78
20250107,135400,834862787,817,817,817,817,18
20250107,135300,834848081,817,813,817,813,9670
20250107,135200,826986239,815,817,817,815,11179
20250107,135100,817859588,820,823,823,817,7781
20250107,135000,811487396,818,822,823,818,5216
20250107,134900,807213035,820,824,830,818,10261
20250107,134800,798754289,824,814,824,813,52880
20250107,134700,755577009,814,814,814,814,1000
20250107,134600,754763009,814,809,814,809,19283
20250107,134500,739108163,809,809,809,809,10
20250107,134400,739100073,809,808,809,808,1733
20250107,134300,737699805,808,808,808,808,61
20250107,134200,737650517,806,806,806,806,0
20250107,134100,737650517,806,806,806,806,49
20250107,134000,737611023,808,808,808,808,81
20250107,133900,737545575,809,808,809,808,15000
20250107,133800,725416739,807,807,807,807,0
20250107,133700,725416739,807,807,807,807,0
20250107,133600,725416739,807,807,807,807,3600
20250107,133500,722511539,808,808,808,808,0
20250107,133400,722511539,808,808,808,808,0
20250107,133300,722511539,808,808,808,808,50
20250107,133200,722471139,807,807,807,807,0
20250107,133100,722471139,807,807,807,807,20011
20250107,133000,706322262,807,807,807,807,44
20250107,132900,706286754,808,808,808,808,1
20250107,132800,706285946,808,808,808,808,1
20250107,132700,706285138,808,808,808,808,50
20250107,132600,706244738,808,808,808,808,2
20250107,132500,706243122,802,802,803,802,2667
20250107,132400,704104175,808,808,808,808,500
20250107,132300,703700175,808,808,808,808,38
20250107,132200,703669471,808,808,808,808,0
20250107,132100,703669471,808,808,808,808,1
20250107,132000,703668663,802,802,802,802,1
20250107,131900,703667861,802,803,803,802,2800
20250107,131800,701420842,809,809,809,809,323
20250107,131700,701159535,808,808,808,808,200
20250107,131600,700997935,804,804,804,804,3501
20250107,131500,698183131,804,804,804,804,6
20250107,131400,698178307,804,804,804,804,0
20250107,131300,698178307,804,804,804,804,15
20250107,131200,698166247,808,807,808,807,10011
20250107,131100,690087369,804,804,804,804,6153
20250107,131000,685140357,804,804,804,804,0
20250107,130900,685140357,804,804,804,804,5
20250107,130800,685136337,804,804,804,802,34
20250107,130700,685109015,804,804,804,804,734
20250107,130600,684518879,804,804,804,804,5896
20250107,130500,679778495,804,802,804,802,3413
20250107,130400,677040443,804,804,804,804,9
20250107,130300,677033207,802,802,802,802,0
20250107,130200,677033207,802,802,802,802,0
20250107,130100,677033207,802,802,802,802,607
20250107,130000,676546393,802,802,802,802,0
20250107,125900,676546393,802,802,802,802,0
20250107,125800,676546393,802,802,802,802,45
20250107,125700,676510303,802,802,802,802,0
20250107,125600,676510303,802,802,802,802,333
20250107,125500,676243237,802,804,804,802,142
20250107,125400,676129117,804,804,804,804,8
20250107,125300,676122685,804,804,804,804,0
20250107,125200,676122685,804,804,804,804,0
20250107,125100,676122685,804,802,804,802,200
20250107,125000,675962243,803,803,803,803,10
20250107,124900,675954213,804,804,804,804,0
20250107,124800,675954213,804,804,804,804,0
20250107,124700,675954213,804,802,804,800,11857
20250107,124600,666440010,802,802,802,802,0
20250107,124500,666440010,802,802,802,802,0
20250107,124400,666440010,802,802,802,802,4
20250107,124300,666436802,802,802,802,802,70
20250107,124200,666380662,802,801,802,801,1001
20250107,124100,665578860,801,801,801,801,0
20250107,124000,665578860,801,801,801,801,7
20250107,123900,665573253,801,801,801,801,3
20250107,123800,665570850,802,802,802,802,4
20250107,123700,665567642,802,802,802,802,200
20250107,123600,665407242,802,798,802,796,2902
20250107,123500,663095752,802,796,802,796,1002
20250107,123400,662298148,796,800,802,796,204
20250107,123300,662134952,800,800,800,796,9524
20250107,123200,654540476,800,800,800,800,1
20250107,123100,654539676,800,801,801,800,376
20250107,123000,654238749,801,801,801,801,0
20250107,122900,654238749,801,801,801,801,0
20250107,122800,654238749,801,801,801,801,14
20250107,122700,654227535,802,802,802,802,0
20250107,122600,654227535,802,802,802,800,9114
20250107,122500,646936131,800,802,802,800,410
20250107,122400,646607867,802,801,802,800,2434
20250107,122300,644660640,800,801,801,800,3162
20250107,122200,642129023,802,801,802,801,4
20250107,122100,642125818,802,801,802,801,9808
20250107,122000,634269609,801,801,802,801,5149
20250107,121900,630145258,801,801,801,801,0
20250107,121800,630145258,801,801,801,801,137
20250107,121700,630035521,802,802,802,802,2
20250107,121600,630033917,801,801,801,801,1
20250107,121500,630033116,800,800,800,800,2150
20250107,121400,628313116,802,801,802,801,90
20250107,121300,628240937,803,800,803,800,3
20250107,121200,628238534,803,802,804,798,5647
20250107,121100,623721425,804,804,804,804,0
20250107,121000,623721425,804,804,804,804,1
20250107,120900,623720621,804,803,804,803,2123
20250107,120800,622015850,803,803,804,803,23
20250107,120700,621997379,804,804,804,804,1
20250107,120600,621996575,805,806,806,804,535
20250107,120500,621565690,806,805,806,805,1512
20250107,120400,620347506,805,805,805,805,0
20250107,120300,620347506,805,801,805,801,48
20250107,120200,620308915,805,805,805,805,120
20250107,120100,620212315,805,805,805,805,13
20250107,120000,620201850,805,804,805,804,65
20250107,115900,620149540,806,805,806,805,305
20250107,115800,619903965,805,804,805,804,55
20250107,115700,619859720,801,801,801,801,1
20250107,115600,619858919,805,804,805,801,4056
20250107,115500,616598003,805,805,805,805,0
20250107,115400,616598003,805,805,805,805,2
20250107,115300,616596393,804,803,804,803,1036
20250107,115200,615764323,801,801,801,800,682
20250107,115100,615218043,801,801,801,801,5
20250107,115000,615214038,801,801,801,801,30
20250107,114900,615190008,801,803,803,801,1970
20250107,114800,613611038,803,803,803,803,158
20250107,114700,613484164,803,802,803,802,668
20250107,114600,612947957,802,802,802,802,303
20250107,114500,612704951,804,803,804,803,510
20250107,114400,612295091,803,803,803,803,1
20250107,114300,612294288,801,801,801,801,10
20250107,114200,612286278,803,800,803,800,2190
20250107,114100,610533708,800,800,800,800,1001
20250107,114000,609732908,796,800,800,796,3211
20250107,113900,607164152,800,800,800,800,0
20250107,113800,607164152,800,800,800,800,0
20250107,113700,607164152,800,800,800,800,34
20250107,113600,607136952,800,794,800,794,104
20250107,113500,607054362,795,795,795,795,10891
20250107,113400,598396017,795,797,797,795,4532
20250107,113300,594787939,797,797,797,797,165
20250107,113200,594656434,797,799,799,797,100
20250107,113100,594576634,796,796,796,796,20
20250107,113000,594560714,796,796,796,796,500
20250107,112900,594162714,795,796,796,795,12599
20250107,112800,584144899,796,796,796,796,9528
20250107,112700,576560611,796,802,802,795,27452
20250107,112600,554727150,802,799,802,796,13200
20250107,112500,544208610,798,800,800,798,7430
20250107,112400,538275432,798,804,804,798,6145
20250107,112300,533366113,800,805,805,800,22800
20250107,112200,515087085,806,806,806,806,0
20250107,112100,515087085,806,805,806,805,787
20250107,112000,514453262,806,806,806,806,0
20250107,111900,514453262,806,804,806,804,4
20250107,111800,514450042,805,805,805,805,1012
20250107,111700,513635382,806,806,806,805,1500
20250107,111600,512427373,806,806,806,806,522
20250107,111500,512006641,807,807,807,807,0
20250107,111400,512006641,807,807,807,807,0
20250107,111300,512006641,807,807,807,807,100
20250107,111200,511925941,807,806,807,806,2114
20250107,111100,510221257,807,807,807,807,7
20250107,111000,510215608,807,805,807,805,6084
20250107,110900,505315107,806,804,806,804,6931
20250107,110800,499736579,804,804,804,804,11
20250107,110700,499727735,804,804,804,804,0
20250107,110600,499727735,804,804,804,804,1
20250107,110500,499726931,804,804,804,804,40
20250107,110400,499694771,804,804,804,804,5
20250107,110300,499690751,804,802,804,802,3
20250107,110200,499688343,802,801,802,801,3228
20250107,110100,497099510,802,802,802,802,13
20250107,110000,497089084,801,801,801,801,500
20250107,105900,496688584,802,804,804,802,1393
20250107,105800,495571342,804,804,804,804,592
20250107,105700,495095374,804,804,804,804,1095
20250107,105600,494214994,804,802,804,802,249
20250107,105500,494015292,804,802,804,802,2013
20250107,105400,492396866,803,803,803,803,218
20250107,105300,492221812,804,804,804,804,19
20250107,105200,492206536,804,804,804,804,415
20250107,105100,491872876,804,804,804,804,0
20250107,105000,491872876,804,804,804,800,5
20250107,104900,491868860,801,802,802,801,2624
20250107,104800,489766953,802,801,802,801,2790
20250107,104700,487531991,802,801,802,801,6
20250107,104600,487527183,801,801,801,801,2895
20250107,104500,485208288,801,801,801,801,0
20250107,104400,485208288,801,798,802,798,2563
20250107,104300,483163000,802,798,802,797,6194
20250107,104200,478221172,803,803,803,800,2264
20250107,104100,476409960,798,804,804,798,3695
20250107,104000,473460082,805,805,805,805,0
20250107,103900,473460082,805,805,805,805,1
20250107,103800,473459277,805,805,805,805,4
20250107,103700,473456057,806,806,806,806,0
20250107,103600,473456057,806,802,806,802,6402
20250107,103500,468313799,804,808,808,798,5952
20250107,103400,463553355,808,803,808,800,6059
20250107,103300,458692754,805,809,809,803,891
20250107,103200,457976867,805,805,809,805,2434
20250107,103100,456017489,811,811,811,811,0
20250107,103000,456017489,811,811,811,811,34
20250107,102900,455989915,812,811,812,811,2020
20250107,102800,454351693,811,808,811,808,9500
20250107,102700,446668001,808,808,808,803,3428
20250107,102600,443904686,804,804,804,804,82
20250107,102500,443838758,808,807,808,807,3502
20250107,102400,441012643,807,807,807,807,30
20250107,102300,440988433,807,804,807,804,2731
20250107,102200,438788245,804,804,804,804,30
20250107,102100,438764125,804,802,804,802,2602
20250107,102000,436677317,802,802,802,801,11
20250107,101900,436668499,801,802,802,801,13
20250107,101800,436658074,804,802,804,800,505
20250107,101700,436253062,802,802,802,799,49872
20250107,101600,396355571,802,802,802,802,1590
20250107,101500,395080391,802,803,803,802,17164
20250107,101400,381306227,804,805,805,804,10935
20250107,101300,372503790,806,807,807,806,7995
20250107,101200,366056283,809,809,809,809,242
20250107,101100,365860505,809,809,809,809,1
20250107,101000,365859696,806,806,806,806,1
20250107,100900,365858890,809,806,809,806,5024
20250107,100800,361809474,809,807,809,806,1337
20250107,100700,360731505,809,809,809,809,100
20250107,100600,360650605,807,807,807,807,141
20250107,100500,360536818,807,810,810,807,401
20250107,100400,360213208,810,810,810,810,4
20250107,100300,360209968,810,808,810,806,2613
20250107,100200,358098696,808,808,808,808,57
20250107,100100,358052640,810,808,810,808,52
20250107,100000,358010558,810,809,810,809,144
20250107,095900,357894059,804,805,805,804,150
20250107,095800,357773317,804,804,807,804,521
20250107,095700,357354427,803,803,803,803,15
20250107,095600,357342382,803,803,803,803,2000
20250107,095500,355736382,805,808,808,803,2702
20250107,095400,353565257,809,809,809,809,0
20250107,095300,353565257,809,804,809,804,3233
20250107,095200,350965915,803,808,808,803,30979
20250107,095100,326067587,808,808,808,808,0
20250107,095000,326067587,808,808,808,808,0
20250107,094900,326067587,808,804,808,804,217
20250107,094800,325893111,804,804,804,804,2001
20250107,094700,324284307,804,806,809,804,40025
20250107,094600,292100075,810,810,810,810,101
20250107,094500,292018265,812,811,812,811,4745
20250107,094400,288169345,811,806,811,803,14348
20250107,094300,276579005,806,804,808,804,2159
20250107,094200,274842089,809,809,809,804,6045
20250107,094100,269981723,804,805,811,803,19033
20250107,094000,254686350,805,813,813,804,7514
20250107,093900,248633036,812,812,812,812,309
20250107,093800,248382128,814,812,814,807,6004
20250107,093700,243531876,806,808,813,806,20962
20250107,093600,226612144,809,816,816,809,6016
20250107,093500,221743012,816,817,817,810,5141
20250107,093400,217576167,817,817,817,816,2306
20250107,093300,215694165,817,813,817,813,7427
20250107,093200,209649578,814,811,814,811,1963
20250107,093100,208057577,812,811,814,808,15984
20250107,093000,195112098,814,812,814,811,3329
20250107,092900,192411044,814,815,815,812,504
20250107,092800,192001783,812,815,815,812,6004
20250107,092700,187120497,817,817,817,816,1506
20250107,092600,185891097,817,813,817,813,3003
20250107,092500,183440650,813,815,816,813,1113
20250107,092400,182533833,816,815,816,815,3155
20250107,092300,179962504,816,814,816,814,1233
20250107,092200,178957604,815,812,815,811,11572
20250107,092100,169571505,812,813,814,810,20453
20250107,092000,152976405,814,814,815,813,3030
20250107,091900,150511894,813,815,815,813,2772
20250107,091800,148254827,816,817,817,813,135
20250107,091700,148144973,817,816,817,812,8178
20250107,091600,141486751,817,814,817,814,3771
20250107,091500,138409737,814,816,816,812,1205
20250107,091400,137430861,815,814,816,813,5988
20250107,091300,132552376,816,815,816,814,1595
20250107,091200,131252098,816,813,816,813,1303
20250107,091100,130191750,813,813,816,813,4415
20250107,091000,126589500,816,816,816,816,801
20250107,090900,125935884,816,811,816,811,4408
20250107,090800,122352015,816,812,816,811,4731
20250107,090700,118513089,816,816,816,812,2558
20250107,090600,116433903,816,813,817,809,4991
20250107,090500,112378584,818,821,821,809,37864
20250107,090400,81591142,821,820,822,819,13626
20250107,090300,70425430,822,827,830,820,37517
20250107,090200,39540090,829,826,829,822,9553
20250107,090100,31647015,826,822,831,817,14117
20250107,090000,20047894,822,820,822,815,24450