stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,214400,336036330,3370,3370,3370,3370,727
20250107,214300,336036330,3370,3370,3370,3370,0
20250107,214200,336036330,3370,3370,3370,3370,0
20250107,214100,336036330,3370,3370,3370,3370,0
20250107,214000,336036330,3370,3370,3370,3370,0
20250107,213900,336036330,3370,3370,3370,3370,0
20250107,213800,336036330,3370,3370,3370,3370,0
20250107,213700,336036330,3370,3370,3370,3370,0
20250107,213600,336036330,3370,3370,3370,3370,0
20250107,213500,336036330,3370,3370,3370,3370,0
20250107,213400,336036330,3370,3370,3370,3370,0
20250107,213300,336036330,3370,3370,3370,3370,0
20250107,213200,336036330,3370,3370,3370,3370,0
20250107,213100,336036330,3370,3370,3370,3370,0
20250107,213000,336036330,3370,3370,3370,3370,0
20250107,212900,336036330,3370,3370,3370,3370,0
20250107,212800,336036330,3370,3370,3370,3370,0
20250107,212700,336036330,3370,3370,3370,3370,0
20250107,212600,336036330,3370,3370,3370,3370,0
20250107,212500,336036330,3370,3370,3370,3370,0
20250107,212400,336036330,3370,3370,3370,3370,0
20250107,212300,336036330,3370,3370,3370,3370,0
20250107,212200,336036330,3370,3370,3370,3370,0
20250107,212100,336036330,3370,3370,3370,3370,0
20250107,212000,336036330,3370,3370,3370,3370,0
20250107,211900,336036330,3370,3370,3370,3370,0
20250107,211800,336036330,3370,3370,3370,3370,0
20250107,211700,336036330,3370,3370,3370,3370,0
20250107,211600,336036330,3370,3370,3370,3370,0
20250107,211500,336036330,3370,3370,3370,3370,0
20250107,211400,336036330,3370,3370,3370,3370,727
20250107,211300,336036330,3370,3370,3370,3370,0
20250107,211200,336036330,3370,3370,3370,3370,0
20250107,211100,336036330,3370,3370,3370,3370,0
20250107,211000,336036330,3370,3370,3370,3370,0
20250107,210900,336036330,3370,3370,3370,3370,0
20250107,210800,336036330,3370,3370,3370,3370,0
20250107,210700,336036330,3370,3370,3370,3370,0
20250107,210600,336036330,3370,3370,3370,3370,0
20250107,210500,336036330,3370,3370,3370,3370,0
20250107,210400,336036330,3370,3370,3370,3370,0
20250107,210300,336036330,3370,3370,3370,3370,0
20250107,210200,336036330,3370,3370,3370,3370,0
20250107,210100,336036330,3370,3370,3370,3370,0
20250107,210000,336036330,3370,3370,3370,3370,0
20250107,205900,336036330,3370,3370,3370,3370,0
20250107,205800,336036330,3370,3370,3370,3370,0
20250107,205700,336036330,3370,3370,3370,3370,0
20250107,205600,336036330,3370,3370,3370,3370,0
20250107,205500,336036330,3370,3370,3370,3370,0
20250107,205400,336036330,3370,3370,3370,3370,0
20250107,205300,336036330,3370,3370,3370,3370,0
20250107,205200,336036330,3370,3370,3370,3370,0
20250107,205100,336036330,3370,3370,3370,3370,0
20250107,205000,336036330,3370,3370,3370,3370,0
20250107,204900,336036330,3370,3370,3370,3370,0
20250107,204800,336036330,3370,3370,3370,3370,0
20250107,204700,336036330,3370,3370,3370,3370,0
20250107,204600,336036330,3370,3370,3370,3370,0
20250107,204500,336036330,3370,3370,3370,3370,0
20250107,204400,336036330,3370,3370,3370,3370,727
20250107,204300,336036330,3370,3370,3370,3370,0
20250107,204200,336036330,3370,3370,3370,3370,0
20250107,204100,336036330,3370,3370,3370,3370,0
20250107,204000,336036330,3370,3370,3370,3370,0
20250107,203900,336036330,3370,3370,3370,3370,0
20250107,203800,336036330,3370,3370,3370,3370,0
20250107,203700,336036330,3370,3370,3370,3370,0
20250107,203600,336036330,3370,3370,3370,3370,0
20250107,203500,336036330,3370,3370,3370,3370,0
20250107,203400,336036330,3370,3370,3370,3370,0
20250107,203300,336036330,3370,3370,3370,3370,0
20250107,203200,336036330,3370,3370,3370,3370,0
20250107,203100,336036330,3370,3370,3370,3370,0
20250107,203000,336036330,3370,3370,3370,3370,0
20250107,202900,336036330,3370,3370,3370,3370,0
20250107,202800,336036330,3370,3370,3370,3370,0
20250107,202700,336036330,3370,3370,3370,3370,0
20250107,202600,336036330,3370,3370,3370,3370,0
20250107,202500,336036330,3370,3370,3370,3370,0
20250107,202400,336036330,3370,3370,3370,3370,0
20250107,202300,336036330,3370,3370,3370,3370,0
20250107,202200,336036330,3370,3370,3370,3370,0
20250107,202100,336036330,3370,3370,3370,3370,0
20250107,202000,336036330,3370,3370,3370,3370,0
20250107,201900,336036330,3370,3370,3370,3370,0
20250107,201800,336036330,3370,3370,3370,3370,0
20250107,201700,336036330,3370,3370,3370,3370,0
20250107,201600,336036330,3370,3370,3370,3370,0
20250107,201500,336036330,3370,3370,3370,3370,0
20250107,201400,336036330,3370,3370,3370,3370,727
20250107,201300,336036330,3370,3370,3370,3370,0
20250107,201200,336036330,3370,3370,3370,3370,0
20250107,201100,336036330,3370,3370,3370,3370,0
20250107,201000,336036330,3370,3370,3370,3370,0
20250107,200900,336036330,3370,3370,3370,3370,0
20250107,200800,336036330,3370,3370,3370,3370,0
20250107,200700,336036330,3370,3370,3370,3370,0
20250107,200600,336036330,3370,3370,3370,3370,0
20250107,200500,336036330,3370,3370,3370,3370,0
20250107,200400,336036330,3370,3370,3370,3370,0
20250107,200300,336036330,3370,3370,3370,3370,0
20250107,200200,336036330,3370,3370,3370,3370,0
20250107,200100,336036330,3370,3370,3370,3370,0
20250107,200000,336036330,3370,3370,3370,3370,0
20250107,195900,336036330,3370,3370,3370,3370,0
20250107,195800,336036330,3370,3370,3370,3370,0
20250107,195700,336036330,3370,3370,3370,3370,0
20250107,195600,336036330,3370,3370,3370,3370,0
20250107,195500,336036330,3370,3370,3370,3370,0
20250107,195400,336036330,3370,3370,3370,3370,0
20250107,195300,336036330,3370,3370,3370,3370,0
20250107,195200,336036330,3370,3370,3370,3370,0
20250107,195100,336036330,3370,3370,3370,3370,0
20250107,195000,336036330,3370,3370,3370,3370,0
20250107,194900,336036330,3370,3370,3370,3370,0
20250107,194800,336036330,3370,3370,3370,3370,0
20250107,194700,336036330,3370,3370,3370,3370,0
20250107,194600,336036330,3370,3370,3370,3370,0
20250107,194500,336036330,3370,3370,3370,3370,0
20250107,194400,336036330,3370,3370,3370,3370,727
20250107,194300,336036330,3370,3370,3370,3370,0
20250107,194200,336036330,3370,3370,3370,3370,0
20250107,194100,336036330,3370,3370,3370,3370,0
20250107,194000,336036330,3370,3370,3370,3370,0
20250107,193900,336036330,3370,3370,3370,3370,0
20250107,193800,336036330,3370,3370,3370,3370,0
20250107,193700,336036330,3370,3370,3370,3370,0
20250107,193600,336036330,3370,3370,3370,3370,0
20250107,193500,336036330,3370,3370,3370,3370,0
20250107,193400,336036330,3370,3370,3370,3370,0
20250107,193300,336036330,3370,3370,3370,3370,0
20250107,193200,336036330,3370,3370,3370,3370,0
20250107,193100,336036330,3370,3370,3370,3370,0
20250107,193000,336036330,3370,3370,3370,3370,0
20250107,192900,336036330,3370,3370,3370,3370,0
20250107,192800,336036330,3370,3370,3370,3370,0
20250107,192700,336036330,3370,3370,3370,3370,0
20250107,192600,336036330,3370,3370,3370,3370,0
20250107,192500,336036330,3370,3370,3370,3370,0
20250107,192400,336036330,3370,3370,3370,3370,0
20250107,192300,336036330,3370,3370,3370,3370,0
20250107,192200,336036330,3370,3370,3370,3370,0
20250107,192100,336036330,3370,3370,3370,3370,0
20250107,192000,336036330,3370,3370,3370,3370,0
20250107,191900,336036330,3370,3370,3370,3370,0
20250107,191800,336036330,3370,3370,3370,3370,0
20250107,191700,336036330,3370,3370,3370,3370,0
20250107,191600,336036330,3370,3370,3370,3370,0
20250107,191500,336036330,3370,3370,3370,3370,0
20250107,191400,336036330,3370,3370,3370,3370,727
20250107,191300,336036330,3370,3370,3370,3370,0
20250107,191200,336036330,3370,3370,3370,3370,0
20250107,191100,336036330,3370,3370,3370,3370,0
20250107,191000,336036330,3370,3370,3370,3370,0
20250107,190900,336036330,3370,3370,3370,3370,0
20250107,190800,336036330,3370,3370,3370,3370,0
20250107,190700,336036330,3370,3370,3370,3370,0
20250107,190600,336036330,3370,3370,3370,3370,0
20250107,190500,336036330,3370,3370,3370,3370,0
20250107,190400,336036330,3370,3370,3370,3370,0
20250107,190300,336036330,3370,3370,3370,3370,0
20250107,190200,336036330,3370,3370,3370,3370,0
20250107,190100,336036330,3370,3370,3370,3370,0
20250107,190000,336036330,3370,3370,3370,3370,0
20250107,185900,336036330,3370,3370,3370,3370,0
20250107,185800,336036330,3370,3370,3370,3370,0
20250107,185700,336036330,3370,3370,3370,3370,0
20250107,185600,336036330,3370,3370,3370,3370,0
20250107,185500,336036330,3370,3370,3370,3370,0
20250107,185400,336036330,3370,3370,3370,3370,0
20250107,185300,336036330,3370,3370,3370,3370,0
20250107,185200,336036330,3370,3370,3370,3370,0
20250107,185100,336036330,3370,3370,3370,3370,0
20250107,185000,336036330,3370,3370,3370,3370,0
20250107,184900,336036330,3370,3370,3370,3370,0
20250107,184800,336036330,3370,3370,3370,3370,0
20250107,184700,336036330,3370,3370,3370,3370,0
20250107,184600,336036330,3370,3370,3370,3370,0
20250107,184500,336036330,3370,3370,3370,3370,0
20250107,184400,336036330,3370,3370,3370,3370,727
20250107,184300,336036330,3370,3370,3370,3370,0
20250107,184200,336036330,3370,3370,3370,3370,0
20250107,184100,336036330,3370,3370,3370,3370,0
20250107,184000,336036330,3370,3370,3370,3370,0
20250107,183900,336036330,3370,3370,3370,3370,0
20250107,183800,336036330,3370,3370,3370,3370,0
20250107,183700,336036330,3370,3370,3370,3370,0
20250107,183600,336036330,3370,3370,3370,3370,0
20250107,183500,336036330,3370,3370,3370,3370,0
20250107,183400,336036330,3370,3370,3370,3370,0
20250107,183300,336036330,3370,3370,3370,3370,0
20250107,183200,336036330,3370,3370,3370,3370,0
20250107,183100,336036330,3370,3370,3370,3370,0
20250107,183000,336036330,3370,3370,3370,3370,0
20250107,182900,336036330,3370,3370,3370,3370,0
20250107,182800,336036330,3370,3370,3370,3370,0
20250107,182700,336036330,3370,3370,3370,3370,0
20250107,182600,336036330,3370,3370,3370,3370,0
20250107,182500,336036330,3370,3370,3370,3370,0
20250107,182400,336036330,3370,3370,3370,3370,0
20250107,182300,336036330,3370,3370,3370,3370,0
20250107,182200,336036330,3370,3370,3370,3370,0
20250107,182100,336036330,3370,3370,3370,3370,0
20250107,182000,336036330,3370,3370,3370,3370,0
20250107,181900,336036330,3370,3370,3370,3370,0
20250107,181800,336036330,3370,3370,3370,3370,0
20250107,181700,336036330,3370,3370,3370,3370,0
20250107,181600,336036330,3370,3370,3370,3370,0
20250107,181500,336036330,3370,3370,3370,3370,0
20250107,181400,336036330,3370,3370,3370,3370,727
20250107,181300,336036330,3370,3370,3370,3370,0
20250107,181200,336036330,3370,3370,3370,3370,0
20250107,181100,336036330,3370,3370,3370,3370,0
20250107,181000,336036330,3370,3370,3370,3370,0
20250107,180900,336036330,3370,3370,3370,3370,0
20250107,180800,336036330,3370,3370,3370,3370,0
20250107,180700,336036330,3370,3370,3370,3370,0
20250107,180600,336036330,3370,3370,3370,3370,0
20250107,180500,336036330,3370,3370,3370,3370,0
20250107,180400,336036330,3370,3370,3370,3370,0
20250107,180300,336036330,3370,3370,3370,3370,0
20250107,180200,336036330,3370,3370,3370,3370,0
20250107,180100,336036330,3370,3370,3370,3370,0
20250107,180000,336036330,3370,3370,3370,3370,0
20250107,175900,336036330,3370,3370,3370,3370,0
20250107,175800,336036330,3370,3370,3370,3370,0
20250107,175700,336036330,3370,3370,3370,3370,0
20250107,175600,336036330,3370,3370,3370,3370,0
20250107,175500,336036330,3370,3370,3370,3370,0
20250107,175400,336036330,3370,3370,3370,3370,0
20250107,175300,336036330,3370,3370,3370,3370,0
20250107,175200,336036330,3370,3370,3370,3370,0
20250107,175100,336036330,3370,3370,3370,3370,0
20250107,175000,336036330,3370,3370,3370,3370,0
20250107,174900,336036330,3370,3370,3370,3370,0
20250107,174800,336036330,3370,3370,3370,3370,0
20250107,174700,336036330,3370,3370,3370,3370,0
20250107,174600,336036330,3370,3370,3370,3370,0
20250107,174500,336036330,3370,3370,3370,3370,0
20250107,174400,336036330,3370,3370,3370,3370,727
20250107,174300,336036330,3370,3370,3370,3370,0
20250107,174200,336036330,3370,3370,3370,3370,0
20250107,174100,336036330,3370,3370,3370,3370,0
20250107,174000,336036330,3370,3370,3370,3370,0
20250107,173900,336036330,3370,3370,3370,3370,0
20250107,173800,336036330,3370,3370,3370,3370,0
20250107,173700,336036330,3370,3370,3370,3370,0
20250107,173600,336036330,3370,3370,3370,3370,0
20250107,173500,336036330,3370,3370,3370,3370,0
20250107,173400,336036330,3370,3370,3370,3370,0
20250107,173300,336036330,3370,3370,3370,3370,0
20250107,173200,336036330,3370,3370,3370,3370,0
20250107,173100,336036330,3370,3370,3370,3370,0
20250107,173000,336036330,3370,3370,3370,3370,0
20250107,172900,336036330,3370,3370,3370,3370,0
20250107,172800,336036330,3370,3370,3370,3370,0
20250107,172700,336036330,3370,3370,3370,3370,0
20250107,172600,336036330,3370,3370,3370,3370,0
20250107,172500,336036330,3370,3370,3370,3370,0
20250107,172400,336036330,3370,3370,3370,3370,0
20250107,172300,336036330,3370,3370,3370,3370,0
20250107,172200,336036330,3370,3370,3370,3370,0
20250107,172100,336036330,3370,3370,3370,3370,0
20250107,172000,336036330,3370,3370,3370,3370,0
20250107,171900,336036330,3370,3370,3370,3370,0
20250107,171800,336036330,3370,3370,3370,3370,0
20250107,171700,336036330,3370,3370,3370,3370,0
20250107,171600,336036330,3370,3370,3370,3370,0
20250107,171500,336036330,3370,3370,3370,3370,0
20250107,171400,336036330,3370,3370,3370,3370,727
20250107,171300,336036330,3370,3370,3370,3370,0
20250107,171200,336036330,3370,3370,3370,3370,0
20250107,171100,336036330,3370,3370,3370,3370,0
20250107,171000,336036330,3370,3370,3370,3370,0
20250107,170900,336036330,3370,3370,3370,3370,0
20250107,170800,336036330,3370,3370,3370,3370,0
20250107,170700,336036330,3370,3370,3370,3370,0
20250107,170600,336036330,3370,3370,3370,3370,0
20250107,170500,336036330,3370,3370,3370,3370,0
20250107,170400,336036330,3370,3370,3370,3370,0
20250107,170300,336036330,3370,3370,3370,3370,0
20250107,170200,336036330,3370,3370,3370,3370,0
20250107,170100,336036330,3370,3370,3370,3370,0
20250107,170000,336036330,3370,3370,3370,3370,0
20250107,165900,336036330,3370,3370,3370,3370,0
20250107,165800,336036330,3370,3370,3370,3370,0
20250107,165700,336036330,3370,3370,3370,3370,0
20250107,165600,336036330,3370,3370,3370,3370,0
20250107,165500,336036330,3370,3370,3370,3370,0
20250107,165400,336036330,3370,3370,3370,3370,0
20250107,165300,336036330,3370,3370,3370,3370,0
20250107,165200,336036330,3370,3370,3370,3370,0
20250107,165100,336036330,3370,3370,3370,3370,0
20250107,165000,336036330,3370,3370,3370,3370,0
20250107,164900,336036330,3370,3370,3370,3370,0
20250107,164800,336036330,3370,3370,3370,3370,0
20250107,164700,336036330,3370,3370,3370,3370,0
20250107,164600,336036330,3370,3370,3370,3370,0
20250107,164500,336036330,3370,3370,3370,3370,0
20250107,164400,336036330,3370,3370,3370,3370,727
20250107,164300,336036330,3370,3370,3370,3370,0
20250107,164200,336036330,3370,3370,3370,3370,0
20250107,164100,336036330,3370,3370,3370,3370,0
20250107,164000,336036330,3370,3370,3370,3370,0
20250107,163900,336036330,3370,3370,3370,3370,0
20250107,163800,336036330,3370,3370,3370,3370,0
20250107,163700,336036330,3370,3370,3370,3370,0
20250107,163600,336036330,3370,3370,3370,3370,0
20250107,163500,336036330,3370,3370,3370,3370,0
20250107,163400,336036330,3370,3370,3370,3370,0
20250107,163300,336036330,3370,3370,3370,3370,0
20250107,163200,336036330,3370,3370,3370,3370,0
20250107,163100,336036330,3370,3370,3370,3370,0
20250107,163000,336036330,3370,3370,3370,3370,0
20250107,162900,336036330,3370,3370,3370,3370,0
20250107,162800,336036330,3370,3370,3370,3370,0
20250107,162700,336036330,3370,3370,3370,3370,0
20250107,162600,336036330,3370,3370,3370,3370,0
20250107,162500,336036330,3370,3370,3370,3370,0
20250107,162400,336036330,3370,3370,3370,3370,0
20250107,162300,336036330,3370,3370,3370,3370,0
20250107,162200,336036330,3370,3370,3370,3370,0
20250107,162100,336036330,3370,3370,3370,3370,0
20250107,162000,336036330,3370,3370,3370,3370,0
20250107,161900,336036330,3370,3370,3370,3370,0
20250107,161800,336036330,3370,3370,3370,3370,0
20250107,161700,336036330,3370,3370,3370,3370,0
20250107,161600,336036330,3370,3370,3370,3370,0
20250107,161500,336036330,3370,3370,3370,3370,0
20250107,161400,336036330,3370,3370,3370,3370,727
20250107,161300,336036330,3370,3370,3370,3370,0
20250107,161200,336036330,3370,3370,3370,3370,0
20250107,161100,336036330,3370,3370,3370,3370,0
20250107,161000,336036330,3370,3370,3370,3370,0
20250107,160900,336036330,3370,3370,3370,3370,0
20250107,160800,336036330,3370,3370,3370,3370,0
20250107,160700,336036330,3370,3370,3370,3370,0
20250107,160600,336036330,3370,3370,3370,3370,0
20250107,160500,336036330,3370,3370,3370,3370,0
20250107,160400,336036330,3370,3370,3370,3370,0
20250107,160300,336036330,3370,3370,3370,3370,0
20250107,160200,336036330,3370,3370,3370,3370,0
20250107,160100,336036330,3370,3370,3370,3370,0
20250107,160000,336036330,3370,3370,3370,3370,0
20250107,155900,336036330,3370,3370,3370,3370,0
20250107,155800,336036330,3370,3370,3370,3370,0
20250107,155700,336036330,3370,3370,3370,3370,0
20250107,155600,336036330,3370,3370,3370,3370,0
20250107,155500,336036330,3370,3370,3370,3370,0
20250107,155400,336036330,3370,3370,3370,3370,0
20250107,155300,336036330,3370,3370,3370,3370,0
20250107,155200,336036330,3370,3370,3370,3370,0
20250107,155100,336036330,3370,3370,3370,3370,0
20250107,155000,336036330,3370,3370,3370,3370,0
20250107,154900,336036330,3370,3370,3370,3370,0
20250107,154800,336036330,3370,3370,3370,3370,0
20250107,154700,336036330,3370,3370,3370,3370,0
20250107,154600,336036330,3370,3370,3370,3370,0
20250107,154500,336036330,3370,3370,3370,3370,0
20250107,154400,336036330,3370,3370,3370,3370,727
20250107,154300,336036330,3370,3370,3370,3370,0
20250107,154200,336036330,3370,3370,3370,3370,0
20250107,154100,336036330,3370,3370,3370,3370,0
20250107,154000,336036330,3370,3370,3370,3370,0
20250107,153900,336036330,3370,3370,3370,3370,0
20250107,153800,336036330,3370,3370,3370,3370,0
20250107,153700,336036330,3370,3370,3370,3370,0
20250107,153600,336036330,3370,3370,3370,3370,0
20250107,153500,336036330,3370,3370,3370,3370,0
20250107,153400,336036330,3370,3370,3370,3370,0
20250107,153300,336036330,3370,3370,3370,3370,0
20250107,153200,336036330,3370,3370,3370,3370,0
20250107,153100,336036330,3370,3370,3370,3370,0
20250107,153000,336036330,3370,3370,3370,3370,727
20250107,152900,333586340,3355,3355,3355,3355,0
20250107,152800,333586340,3355,3355,3355,3355,0
20250107,152700,333586340,3355,3355,3355,3355,0
20250107,152600,333586340,3355,3355,3355,3355,0
20250107,152500,333586340,3355,3355,3355,3355,0
20250107,152400,333586340,3355,3355,3355,3355,0
20250107,152300,333586340,3355,3355,3355,3355,0
20250107,152200,333586340,3355,3355,3355,3355,0
20250107,152100,333586340,3355,3355,3355,3355,0
20250107,152000,333586340,3355,3355,3355,3355,0
20250107,151900,333586340,3355,3355,3355,3355,109
20250107,151800,333220645,3355,3355,3355,3355,51
20250107,151700,333049540,3355,3355,3355,3355,0
20250107,151600,333049540,3355,3355,3355,3355,0
20250107,151500,333049540,3355,3355,3355,3355,285
20250107,151400,332093365,3355,3355,3355,3355,0
20250107,151300,332093365,3355,3350,3355,3350,902
20250107,151200,329067930,3350,3350,3350,3350,0
20250107,151100,329067930,3350,3350,3350,3350,0
20250107,151000,329067930,3350,3350,3350,3350,213
20250107,150900,328354380,3350,3350,3350,3350,101
20250107,150800,328016030,3355,3355,3355,3355,1500
20250107,150700,322983530,3360,3360,3360,3360,0
20250107,150600,322983530,3360,3360,3360,3360,5
20250107,150500,322966730,3360,3360,3360,3360,0
20250107,150400,322966730,3360,3360,3360,3360,50
20250107,150300,322798730,3360,3360,3360,3360,1
20250107,150200,322795370,3355,3355,3355,3355,0
20250107,150100,322795370,3355,3355,3355,3355,50
20250107,150000,322627620,3355,3355,3355,3355,0
20250107,145900,322627620,3355,3355,3355,3355,0
20250107,145800,322627620,3355,3355,3355,3355,0
20250107,145700,322627620,3355,3355,3355,3355,100
20250107,145600,322292120,3355,3360,3360,3355,24
20250107,145500,322211595,3355,3355,3355,3355,1
20250107,145400,322208240,3365,3365,3365,3365,0
20250107,145300,322208240,3365,3365,3365,3365,0
20250107,145200,322208240,3365,3365,3365,3365,52
20250107,145100,322033260,3365,3365,3365,3365,100
20250107,145000,321696760,3365,3360,3365,3355,16
20250107,144900,321643000,3360,3360,3360,3360,186
20250107,144800,321018040,3360,3360,3360,3360,5
20250107,144700,321001240,3355,3360,3360,3355,450
20250107,144600,319491465,3355,3355,3355,3355,303
20250107,144500,318474900,3355,3355,3355,3355,200
20250107,144400,317803900,3355,3355,3355,3355,442
20250107,144300,316320990,3355,3355,3355,3355,350
20250107,144200,315146740,3355,3355,3355,3355,0
20250107,144100,315146740,3355,3355,3355,3355,0
20250107,144000,315146740,3355,3355,3355,3355,0
20250107,143900,315146740,3355,3355,3355,3355,50
20250107,143800,314978990,3355,3355,3355,3355,175
20250107,143700,314391865,3355,3355,3355,3355,0
20250107,143600,314391865,3355,3355,3355,3355,0
20250107,143500,314391865,3355,3360,3360,3355,924
20250107,143400,311287475,3360,3360,3360,3360,0
20250107,143300,311287475,3360,3360,3360,3360,2
20250107,143200,311280755,3355,3355,3355,3355,88
20250107,143100,310985515,3355,3355,3355,3355,0
20250107,143000,310985515,3355,3355,3355,3355,0
20250107,142900,310985515,3355,3350,3355,3350,760
20250107,142800,308438765,3345,3345,3345,3345,50
20250107,142700,308271515,3345,3365,3365,3345,6397
20250107,142600,286827985,3365,3360,3365,3360,109
20250107,142500,286461600,3360,3365,3365,3360,115
20250107,142400,286074950,3360,3360,3360,3360,2926
20250107,142300,276243590,3360,3365,3365,3360,148
20250107,142200,275745780,3360,3360,3360,3360,0
20250107,142100,275745780,3360,3365,3365,3360,1887
20250107,142000,269405450,3365,3365,3365,3365,30
20250107,141900,269304500,3365,3365,3365,3365,956
20250107,141800,266087560,3370,3370,3370,3370,10
20250107,141700,266053860,3370,3370,3370,3370,10
20250107,141600,266020160,3370,3370,3370,3370,1
20250107,141500,266016790,3370,3365,3370,3365,10
20250107,141400,265983115,3370,3370,3370,3370,8
20250107,141300,265956155,3370,3370,3370,3370,20
20250107,141200,265888755,3370,3370,3370,3370,0
20250107,141100,265888755,3370,3370,3370,3370,430
20250107,141000,264439655,3370,3370,3370,3370,0
20250107,140900,264439655,3370,3370,3370,3370,1
20250107,140800,264436285,3370,3370,3370,3370,110
20250107,140700,264065585,3370,3365,3370,3365,355
20250107,140600,262870885,3365,3365,3365,3365,173
20250107,140500,262288740,3365,3365,3365,3365,2261
20250107,140400,254680475,3370,3370,3370,3370,30
20250107,140300,254579375,3370,3375,3375,3370,3442
20250107,140200,242979675,3375,3375,3375,3375,298
20250107,140100,241973925,3375,3375,3375,3375,0
20250107,140000,241973925,3375,3375,3375,3375,0
20250107,135900,241973925,3375,3375,3375,3375,869
20250107,135800,239041050,3380,3380,3380,3380,39
20250107,135700,238909230,3380,3380,3380,3380,0
20250107,135600,238909230,3380,3380,3380,3380,0
20250107,135500,238909230,3380,3380,3380,3380,0
20250107,135400,238909230,3380,3380,3380,3380,111
20250107,135300,238534050,3380,3380,3380,3380,0
20250107,135200,238534050,3380,3380,3385,3380,34
20250107,135100,238419115,3380,3380,3380,3380,102
20250107,135000,238074355,3380,3380,3380,3380,0
20250107,134900,238074355,3380,3380,3380,3380,0
20250107,134800,238074355,3380,3380,3380,3380,58
20250107,134700,237878315,3385,3380,3385,3380,23
20250107,134600,237800560,3385,3385,3385,3385,34
20250107,134500,237685470,3385,3385,3385,3385,0
20250107,134400,237685470,3385,3385,3385,3385,1
20250107,134300,237682085,3385,3385,3385,3385,0
20250107,134200,237682085,3385,3385,3385,3385,0
20250107,134100,237682085,3385,3385,3385,3385,10
20250107,134000,237648235,3385,3385,3385,3385,6
20250107,133900,237627925,3385,3385,3385,3385,600
20250107,133800,235596925,3385,3385,3385,3385,0
20250107,133700,235596925,3385,3385,3385,3385,0
20250107,133600,235596925,3385,3385,3385,3385,80
20250107,133500,235326125,3385,3385,3385,3385,0
20250107,133400,235326125,3385,3385,3385,3385,0
20250107,133300,235326125,3385,3385,3385,3385,100
20250107,133200,234987625,3385,3385,3385,3385,0
20250107,133100,234987625,3385,3385,3385,3385,425
20250107,133000,233549000,3385,3385,3385,3385,0
20250107,132900,233549000,3385,3385,3385,3385,0
20250107,132800,233549000,3385,3385,3385,3385,69
20250107,132700,233315435,3385,3385,3385,3385,100
20250107,132600,232976935,3385,3385,3385,3385,53
20250107,132500,232797530,3385,3385,3385,3385,79
20250107,132400,232530115,3385,3385,3385,3385,100
20250107,132300,232191615,3385,3385,3385,3385,1
20250107,132200,232188230,3385,3385,3385,3385,5
20250107,132100,232171305,3390,3390,3390,3390,10
20250107,132000,232137405,3380,3380,3380,3380,108
20250107,131900,231772365,3380,3380,3380,3380,0
20250107,131800,231772365,3380,3385,3385,3380,873
20250107,131700,228817415,3380,3380,3380,3380,0
20250107,131600,228817415,3380,3380,3380,3380,30
20250107,131500,228716015,3380,3380,3380,3380,0
20250107,131400,228716015,3380,3380,3380,3380,0
20250107,131300,228716015,3380,3380,3380,3380,150
20250107,131200,228209015,3380,3380,3380,3380,171
20250107,131100,227631035,3380,3380,3380,3380,0
20250107,131000,227631035,3380,3380,3380,3380,263
20250107,130900,226742095,3380,3380,3380,3380,437
20250107,130800,225265035,3375,3375,3375,3375,0
20250107,130700,225265035,3375,3375,3375,3375,0
20250107,130600,225265035,3375,3375,3375,3375,0
20250107,130500,225265035,3375,3375,3375,3375,0
20250107,130400,225265035,3375,3375,3375,3375,0
20250107,130300,225265035,3375,3375,3375,3375,0
20250107,130200,225265035,3375,3375,3375,3375,1101
20250107,130100,221549160,3375,3380,3380,3375,213
20250107,130000,220830280,3385,3385,3385,3385,0
20250107,125900,220830280,3385,3385,3385,3385,0
20250107,125800,220830280,3385,3380,3385,3380,130
20250107,125700,220390860,3380,3380,3380,3380,2610
20250107,125600,211569060,3385,3385,3385,3385,0
20250107,125500,211569060,3385,3385,3385,3385,30
20250107,125400,211467510,3385,3385,3385,3385,0
20250107,125300,211467510,3385,3385,3385,3385,0
20250107,125200,211467510,3385,3385,3385,3385,0
20250107,125100,211467510,3385,3385,3385,3385,3
20250107,125000,211457355,3380,3385,3385,3380,3300
20250107,124900,200301855,3385,3390,3390,3385,2915
20250107,124800,190434570,3390,3390,3390,3390,3
20250107,124700,190424400,3390,3390,3390,3390,0
20250107,124600,190424400,3390,3390,3390,3390,0
20250107,124500,190424400,3390,3390,3390,3390,0
20250107,124400,190424400,3390,3390,3390,3390,395
20250107,124300,189085350,3390,3390,3390,3390,0
20250107,124200,189085350,3390,3390,3390,3390,1
20250107,124100,189081960,3390,3390,3390,3390,0
20250107,124000,189081960,3390,3390,3390,3390,0
20250107,123900,189081960,3390,3390,3390,3390,649
20250107,123800,186881850,3390,3390,3390,3390,0
20250107,123700,186881850,3390,3390,3390,3390,1
20250107,123600,186878460,3390,3390,3390,3390,174
20250107,123500,186288600,3385,3385,3385,3385,0
20250107,123400,186288600,3385,3385,3385,3385,0
20250107,123300,186288600,3385,3385,3385,3385,300
20250107,123200,185273100,3385,3390,3390,3385,38
20250107,123100,185144465,3390,3390,3390,3390,0
20250107,123000,185144465,3390,3385,3390,3385,788
20250107,122900,182477075,3385,3385,3385,3385,0
20250107,122800,182477075,3385,3385,3385,3385,462
20250107,122700,180913205,3385,3385,3385,3385,0
20250107,122600,180913205,3385,3385,3385,3385,300
20250107,122500,179897705,3385,3395,3395,3385,5035
20250107,122400,162834730,3395,3395,3395,3395,1474
20250107,122300,157830500,3400,3400,3400,3400,1160
20250107,122200,153886500,3405,3405,3405,3405,1
20250107,122100,153883095,3400,3400,3400,3400,0
20250107,122000,153883095,3400,3400,3400,3400,0
20250107,121900,153883095,3400,3400,3400,3400,0
20250107,121800,153883095,3400,3400,3400,3400,1216
20250107,121700,149748695,3400,3400,3400,3400,0
20250107,121600,149748695,3400,3400,3400,3400,0
20250107,121500,149748695,3400,3400,3400,3400,1
20250107,121400,149745295,3395,3395,3395,3395,26
20250107,121300,149657025,3395,3395,3395,3395,0
20250107,121200,149657025,3395,3395,3395,3395,0
20250107,121100,149657025,3395,3395,3395,3395,8
20250107,121000,149629865,3395,3395,3395,3395,0
20250107,120900,149629865,3395,3395,3395,3395,0
20250107,120800,149629865,3395,3395,3395,3395,0
20250107,120700,149629865,3395,3395,3395,3395,0
20250107,120600,149629865,3395,3395,3395,3395,0
20250107,120500,149629865,3395,3395,3395,3395,0
20250107,120400,149629865,3395,3395,3395,3395,0
20250107,120300,149629865,3395,3395,3395,3395,0
20250107,120200,149629865,3395,3395,3395,3395,0
20250107,120100,149629865,3395,3395,3395,3395,0
20250107,120000,149629865,3395,3395,3395,3395,0
20250107,115900,149629865,3395,3395,3395,3395,5
20250107,115800,149612890,3395,3395,3395,3395,0
20250107,115700,149612890,3395,3395,3395,3395,0
20250107,115600,149612890,3395,3395,3395,3395,0
20250107,115500,149612890,3395,3395,3395,3395,0
20250107,115400,149612890,3395,3395,3395,3395,0
20250107,115300,149612890,3395,3395,3395,3395,885
20250107,115200,146608315,3395,3395,3395,3395,2000
20250107,115100,139818315,3390,3390,3390,3390,0
20250107,115000,139818315,3390,3390,3390,3390,0
20250107,114900,139818315,3390,3390,3390,3390,0
20250107,114800,139818315,3390,3390,3390,3390,1
20250107,114700,139814925,3395,3395,3395,3395,0
20250107,114600,139814925,3395,3395,3395,3395,200
20250107,114500,139135925,3395,3395,3395,3395,200
20250107,114400,138456925,3395,3395,3395,3395,3
20250107,114300,138446740,3385,3385,3385,3385,0
20250107,114200,138446740,3385,3385,3385,3385,31
20250107,114100,138341805,3385,3390,3390,3385,403
20250107,114000,136977605,3390,3390,3390,3390,0
20250107,113900,136977605,3390,3390,3390,3390,0
20250107,113800,136977605,3390,3390,3390,3390,0
20250107,113700,136977605,3390,3390,3390,3390,771
20250107,113600,134363915,3390,3390,3390,3390,0
20250107,113500,134363915,3390,3390,3390,3390,0
20250107,113400,134363915,3390,3390,3390,3390,0
20250107,113300,134363915,3390,3390,3390,3390,1
20250107,113200,134360525,3390,3390,3390,3390,0
20250107,113100,134360525,3390,3390,3390,3390,50
20250107,113000,134191025,3390,3390,3390,3390,0
20250107,112900,134191025,3390,3390,3390,3390,0
20250107,112800,134191025,3390,3390,3390,3390,50
20250107,112700,134021525,3390,3390,3390,3390,1070
20250107,112600,130394225,3390,3390,3390,3390,10
20250107,112500,130360325,3390,3390,3390,3390,80
20250107,112400,130089125,3395,3395,3395,3395,0
20250107,112300,130089125,3395,3395,3395,3395,0
20250107,112200,130089125,3395,3395,3395,3395,39
20250107,112100,129956720,3395,3395,3395,3395,0
20250107,112000,129956720,3395,3395,3395,3395,16
20250107,111900,129902400,3395,3395,3395,3395,1
20250107,111800,129899005,3390,3390,3390,3390,24
20250107,111700,129817645,3395,3395,3395,3395,0
20250107,111600,129817645,3395,3395,3395,3395,0
20250107,111500,129817645,3395,3395,3395,3395,10
20250107,111400,129783695,3395,3395,3395,3395,0
20250107,111300,129783695,3395,3395,3395,3395,30
20250107,111200,129681845,3395,3385,3395,3385,126
20250107,111100,129254085,3385,3385,3385,3385,0
20250107,111000,129254085,3385,3385,3385,3385,74
20250107,110900,129003595,3385,3385,3385,3385,14
20250107,110800,128956205,3385,3385,3385,3385,16
20250107,110700,128902045,3385,3390,3390,3385,33
20250107,110600,128790230,3390,3390,3390,3390,69
20250107,110500,128556320,3385,3385,3385,3385,0
20250107,110400,128556320,3385,3385,3385,3385,0
20250107,110300,128556320,3385,3390,3390,3385,142
20250107,110200,128075190,3390,3390,3390,3390,39
20250107,110100,127942980,3390,3390,3390,3390,8
20250107,110000,127915860,3390,3390,3390,3390,42
20250107,105900,127773480,3385,3385,3385,3385,0
20250107,105800,127773480,3385,3385,3385,3385,1
20250107,105700,127770095,3385,3390,3390,3385,230
20250107,105600,126991520,3390,3390,3390,3390,130
20250107,105500,126550820,3390,3390,3390,3390,5
20250107,105400,126533870,3390,3390,3390,3390,58
20250107,105300,126337250,3390,3390,3390,3390,7
20250107,105200,126313520,3390,3390,3390,3390,5
20250107,105100,126296570,3390,3390,3390,3390,0
20250107,105000,126296570,3390,3390,3390,3390,0
20250107,104900,126296570,3390,3390,3390,3390,0
20250107,104800,126296570,3390,3390,3390,3390,0
20250107,104700,126296570,3390,3390,3390,3390,285
20250107,104600,125330420,3390,3390,3390,3390,0
20250107,104500,125330420,3390,3390,3390,3390,11
20250107,104400,125293130,3390,3390,3390,3390,0
20250107,104300,125293130,3390,3390,3390,3390,0
20250107,104200,125293130,3390,3390,3390,3390,0
20250107,104100,125293130,3390,3390,3390,3390,0
20250107,104000,125293130,3390,3390,3390,3390,0
20250107,103900,125293130,3390,3390,3390,3390,193
20250107,103800,124638860,3390,3390,3390,3390,0
20250107,103700,124638860,3390,3390,3390,3390,0
20250107,103600,124638860,3390,3390,3390,3390,810
20250107,103500,121892960,3390,3390,3390,3390,0
20250107,103400,121892960,3390,3390,3390,3390,0
20250107,103300,121892960,3390,3390,3390,3390,0
20250107,103200,121892960,3390,3390,3390,3390,32
20250107,103100,121784480,3390,3390,3390,3390,0
20250107,103000,121784480,3390,3390,3390,3390,0
20250107,102900,121784480,3390,3390,3390,3390,0
20250107,102800,121784480,3390,3390,3390,3390,0
20250107,102700,121784480,3390,3390,3390,3390,215
20250107,102600,121055630,3390,3390,3390,3390,0
20250107,102500,121055630,3390,3390,3390,3390,6
20250107,102400,121035290,3390,3390,3390,3390,185
20250107,102300,120408140,3395,3395,3395,3395,0
20250107,102200,120408140,3395,3395,3395,3395,101
20250107,102100,120065245,3390,3390,3390,3390,241
20250107,102000,119248255,3390,3390,3390,3390,10
20250107,101900,119214355,3390,3390,3390,3390,56
20250107,101800,119024515,3390,3390,3395,3390,396
20250107,101700,117682070,3395,3395,3395,3395,300
20250107,101600,116663570,3390,3390,3390,3390,0
20250107,101500,116663570,3390,3390,3390,3390,866
20250107,101400,113727830,3390,3390,3390,3390,149
20250107,101300,113222720,3390,3390,3390,3390,1
20250107,101200,113219330,3395,3395,3395,3395,0
20250107,101100,113219330,3395,3395,3395,3395,0
20250107,101000,113219330,3395,3395,3395,3395,100
20250107,100900,112879830,3395,3390,3395,3390,83
20250107,100800,112598295,3390,3390,3390,3390,2
20250107,100700,112591515,3385,3385,3385,3385,0
20250107,100600,112591515,3385,3390,3390,3385,397
20250107,100500,111246185,3395,3395,3395,3395,16
20250107,100400,111191865,3395,3390,3395,3390,3
20250107,100300,111181690,3385,3385,3385,3385,0
20250107,100200,111181690,3385,3390,3390,3385,790
20250107,100100,108504590,3390,3390,3390,3390,0
20250107,100000,108504590,3390,3395,3395,3390,281
20250107,095900,107551995,3390,3390,3390,3390,30
20250107,095800,107450295,3395,3395,3395,3395,0
20250107,095700,107450295,3395,3395,3395,3395,100
20250107,095600,107110795,3390,3395,3395,3390,699
20250107,095500,104737745,3395,3395,3395,3395,269
20250107,095400,103824490,3400,3400,3400,3400,106
20250107,095300,103464090,3400,3395,3400,3395,656
20250107,095200,101235970,3395,3395,3395,3395,10
20250107,095100,101202020,3395,3395,3395,3395,234
20250107,095000,100407590,3400,3400,3400,3400,17
20250107,094900,100349790,3395,3395,3395,3395,0
20250107,094800,100349790,3395,3395,3395,3395,0
20250107,094700,100349790,3395,3395,3395,3395,355
20250107,094600,99144565,3400,3400,3400,3400,16
20250107,094500,99090165,3400,3400,3405,3400,157
20250107,094400,98556360,3400,3400,3400,3400,2
20250107,094300,98549560,3400,3400,3400,3400,13
20250107,094200,98505360,3400,3405,3405,3400,23
20250107,094100,98427060,3405,3395,3405,3395,502
20250107,094000,96721740,3395,3395,3395,3395,2
20250107,093900,96714950,3380,3380,3380,3380,0
20250107,093800,96714950,3380,3380,3380,3380,246
20250107,093700,95883470,3380,3380,3385,3380,596
20250107,093600,93868890,3380,3385,3385,3380,1931
20250107,093500,87336455,3385,3395,3395,3385,532
20250107,093400,85534415,3390,3390,3390,3390,4
20250107,093300,85520855,3405,3390,3405,3385,1248
20250107,093200,81290565,3390,3400,3405,3390,3094
20250107,093100,70787200,3405,3405,3405,3405,1
20250107,093000,70783795,3405,3400,3405,3395,993
20250107,092900,67411720,3405,3415,3415,3400,526
20250107,092800,65620845,3420,3420,3420,3420,0
20250107,092700,65620845,3420,3420,3420,3400,1343
20250107,092600,61053605,3420,3420,3420,3400,659
20250107,092500,58809590,3420,3420,3420,3420,4
20250107,092400,58795910,3420,3415,3420,3400,4
20250107,092300,58782270,3395,3395,3395,3395,15
20250107,092200,58731345,3395,3400,3400,3395,266
20250107,092100,57827175,3395,3395,3395,3390,1640
20250107,092000,52264605,3400,3400,3400,3400,20
20250107,091900,52196605,3400,3400,3400,3400,0
20250107,091800,52196605,3400,3400,3400,3400,823
20250107,091700,49398405,3400,3400,3400,3400,399
20250107,091600,48041805,3400,3415,3415,3400,577
20250107,091500,46072505,3420,3415,3420,3415,149
20250107,091400,45562970,3400,3400,3400,3400,31
20250107,091300,45457570,3390,3435,3435,3390,1524
20250107,091200,40282610,3405,3435,3435,3405,4576
20250107,091100,24688130,3435,3435,3435,3415,1975
20250107,091000,17924005,3435,3435,3435,3430,672
20250107,090900,15617560,3435,3435,3435,3435,540
20250107,090800,13762660,3435,3410,3435,3410,366
20250107,090700,12507250,3410,3410,3410,3410,100
20250107,090600,12166250,3405,3405,3405,3405,65
20250107,090500,11944925,3405,3390,3405,3390,890
20250107,090400,8923265,3400,3405,3405,3400,1190
20250107,090300,4877015,3405,3405,3405,3405,176
20250107,090200,4277735,3405,3405,3405,3405,25
20250107,090100,4192610,3405,3405,3405,3405,300
20250107,090000,3171110,3405,3410,3410,3405,930