stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,192700,2307823300,2205,2205,2205,2205,40684
20250107,192600,2307823300,2205,2205,2205,2205,0
20250107,192500,2307823300,2205,2205,2205,2205,0
20250107,192400,2307823300,2205,2205,2205,2205,0
20250107,192300,2307823300,2205,2205,2205,2205,0
20250107,192200,2307823300,2205,2205,2205,2205,0
20250107,192100,2307823300,2205,2205,2205,2205,0
20250107,192000,2307823300,2205,2205,2205,2205,0
20250107,191900,2307823300,2205,2205,2205,2205,0
20250107,191800,2307823300,2205,2205,2205,2205,0
20250107,191700,2307823300,2205,2205,2205,2205,0
20250107,191600,2307823300,2205,2205,2205,2205,0
20250107,191500,2307823300,2205,2205,2205,2205,0
20250107,191400,2307823300,2205,2205,2205,2205,0
20250107,191300,2307823300,2205,2205,2205,2205,0
20250107,191200,2307823300,2205,2205,2205,2205,0
20250107,191100,2307823300,2205,2205,2205,2205,0
20250107,191000,2307823300,2205,2205,2205,2205,0
20250107,190900,2307823300,2205,2205,2205,2205,0
20250107,190800,2307823300,2205,2205,2205,2205,0
20250107,190700,2307823300,2205,2205,2205,2205,0
20250107,190600,2307823300,2205,2205,2205,2205,0
20250107,190500,2307823300,2205,2205,2205,2205,0
20250107,190400,2307823300,2205,2205,2205,2205,0
20250107,190300,2307823300,2205,2205,2205,2205,0
20250107,190200,2307823300,2205,2205,2205,2205,0
20250107,190100,2307823300,2205,2205,2205,2205,0
20250107,190000,2307823300,2205,2205,2205,2205,0
20250107,185900,2307823300,2205,2205,2205,2205,0
20250107,185800,2307823300,2205,2205,2205,2205,0
20250107,185700,2307823300,2205,2205,2205,2205,40684
20250107,185600,2307823300,2205,2205,2205,2205,0
20250107,185500,2307823300,2205,2205,2205,2205,0
20250107,185400,2307823300,2205,2205,2205,2205,0
20250107,185300,2307823300,2205,2205,2205,2205,0
20250107,185200,2307823300,2205,2205,2205,2205,0
20250107,185100,2307823300,2205,2205,2205,2205,0
20250107,185000,2307823300,2205,2205,2205,2205,0
20250107,184900,2307823300,2205,2205,2205,2205,0
20250107,184800,2307823300,2205,2205,2205,2205,0
20250107,184700,2307823300,2205,2205,2205,2205,0
20250107,184600,2307823300,2205,2205,2205,2205,0
20250107,184500,2307823300,2205,2205,2205,2205,0
20250107,184400,2307823300,2205,2205,2205,2205,0
20250107,184300,2307823300,2205,2205,2205,2205,0
20250107,184200,2307823300,2205,2205,2205,2205,0
20250107,184100,2307823300,2205,2205,2205,2205,0
20250107,184000,2307823300,2205,2205,2205,2205,0
20250107,183900,2307823300,2205,2205,2205,2205,0
20250107,183800,2307823300,2205,2205,2205,2205,0
20250107,183700,2307823300,2205,2205,2205,2205,0
20250107,183600,2307823300,2205,2205,2205,2205,0
20250107,183500,2307823300,2205,2205,2205,2205,0
20250107,183400,2307823300,2205,2205,2205,2205,0
20250107,183300,2307823300,2205,2205,2205,2205,0
20250107,183200,2307823300,2205,2205,2205,2205,0
20250107,183100,2307823300,2205,2205,2205,2205,0
20250107,183000,2307823300,2205,2205,2205,2205,0
20250107,182900,2307823300,2205,2205,2205,2205,0
20250107,182800,2307823300,2205,2205,2205,2205,0
20250107,182700,2307823300,2205,2205,2205,2205,40684
20250107,182600,2307823300,2205,2205,2205,2205,0
20250107,182500,2307823300,2205,2205,2205,2205,0
20250107,182400,2307823300,2205,2205,2205,2205,0
20250107,182300,2307823300,2205,2205,2205,2205,0
20250107,182200,2307823300,2205,2205,2205,2205,0
20250107,182100,2307823300,2205,2205,2205,2205,0
20250107,182000,2307823300,2205,2205,2205,2205,0
20250107,181900,2307823300,2205,2205,2205,2205,0
20250107,181800,2307823300,2205,2205,2205,2205,0
20250107,181700,2307823300,2205,2205,2205,2205,0
20250107,181600,2307823300,2205,2205,2205,2205,0
20250107,181500,2307823300,2205,2205,2205,2205,0
20250107,181400,2307823300,2205,2205,2205,2205,0
20250107,181300,2307823300,2205,2205,2205,2205,0
20250107,181200,2307823300,2205,2205,2205,2205,0
20250107,181100,2307823300,2205,2205,2205,2205,0
20250107,181000,2307823300,2205,2205,2205,2205,0
20250107,180900,2307823300,2205,2205,2205,2205,0
20250107,180800,2307823300,2205,2205,2205,2205,0
20250107,180700,2307823300,2205,2205,2205,2205,0
20250107,180600,2307823300,2205,2205,2205,2205,0
20250107,180500,2307823300,2205,2205,2205,2205,0
20250107,180400,2307823300,2205,2205,2205,2205,0
20250107,180300,2307823300,2205,2205,2205,2205,0
20250107,180200,2307823300,2205,2205,2205,2205,0
20250107,180100,2307823300,2205,2205,2205,2205,0
20250107,180000,2307823300,2205,2205,2205,2205,0
20250107,175900,2307823300,2205,2205,2205,2205,0
20250107,175800,2307823300,2205,2205,2205,2205,0
20250107,175700,2307823300,2205,2205,2205,2205,40684
20250107,175600,2307823300,2205,2205,2205,2205,0
20250107,175500,2307823300,2205,2205,2205,2205,0
20250107,175400,2307823300,2205,2205,2205,2205,0
20250107,175300,2307823300,2205,2205,2205,2205,0
20250107,175200,2307823300,2205,2205,2205,2205,0
20250107,175100,2307823300,2205,2205,2205,2205,0
20250107,175000,2307823300,2205,2205,2205,2205,0
20250107,174900,2307823300,2205,2205,2205,2205,0
20250107,174800,2307823300,2205,2205,2205,2205,0
20250107,174700,2307823300,2205,2205,2205,2205,0
20250107,174600,2307823300,2205,2205,2205,2205,0
20250107,174500,2307823300,2205,2205,2205,2205,0
20250107,174400,2307823300,2205,2205,2205,2205,0
20250107,174300,2307823300,2205,2205,2205,2205,0
20250107,174200,2307823300,2205,2205,2205,2205,0
20250107,174100,2307823300,2205,2205,2205,2205,0
20250107,174000,2307823300,2205,2205,2205,2205,0
20250107,173900,2307823300,2205,2205,2205,2205,0
20250107,173800,2307823300,2205,2205,2205,2205,0
20250107,173700,2307823300,2205,2205,2205,2205,0
20250107,173600,2307823300,2205,2205,2205,2205,0
20250107,173500,2307823300,2205,2205,2205,2205,0
20250107,173400,2307823300,2205,2205,2205,2205,0
20250107,173300,2307823300,2205,2205,2205,2205,0
20250107,173200,2307823300,2205,2205,2205,2205,0
20250107,173100,2307823300,2205,2205,2205,2205,0
20250107,173000,2307823300,2205,2205,2205,2205,0
20250107,172900,2307823300,2205,2205,2205,2205,0
20250107,172800,2307823300,2205,2205,2205,2205,0
20250107,172700,2307823300,2205,2205,2205,2205,40684
20250107,172600,2307823300,2205,2205,2205,2205,0
20250107,172500,2307823300,2205,2205,2205,2205,0
20250107,172400,2307823300,2205,2205,2205,2205,0
20250107,172300,2307823300,2205,2205,2205,2205,0
20250107,172200,2307823300,2205,2205,2205,2205,0
20250107,172100,2307823300,2205,2205,2205,2205,0
20250107,172000,2307823300,2205,2205,2205,2205,0
20250107,171900,2307823300,2205,2205,2205,2205,0
20250107,171800,2307823300,2205,2205,2205,2205,0
20250107,171700,2307823300,2205,2205,2205,2205,0
20250107,171600,2307823300,2205,2205,2205,2205,0
20250107,171500,2307823300,2205,2205,2205,2205,0
20250107,171400,2307823300,2205,2205,2205,2205,0
20250107,171300,2307823300,2205,2205,2205,2205,0
20250107,171200,2307823300,2205,2205,2205,2205,0
20250107,171100,2307823300,2205,2205,2205,2205,0
20250107,171000,2307823300,2205,2205,2205,2205,0
20250107,170900,2307823300,2205,2205,2205,2205,0
20250107,170800,2307823300,2205,2205,2205,2205,0
20250107,170700,2307823300,2205,2205,2205,2205,0
20250107,170600,2307823300,2205,2205,2205,2205,0
20250107,170500,2307823300,2205,2205,2205,2205,0
20250107,170400,2307823300,2205,2205,2205,2205,0
20250107,170300,2307823300,2205,2205,2205,2205,0
20250107,170200,2307823300,2205,2205,2205,2205,0
20250107,170100,2307823300,2205,2205,2205,2205,0
20250107,170000,2307823300,2205,2205,2205,2205,0
20250107,165900,2307823300,2205,2205,2205,2205,0
20250107,165800,2307823300,2205,2205,2205,2205,0
20250107,165700,2307823300,2205,2205,2205,2205,40684
20250107,165600,2307823300,2205,2205,2205,2205,0
20250107,165500,2307823300,2205,2205,2205,2205,0
20250107,165400,2307823300,2205,2205,2205,2205,0
20250107,165300,2307823300,2205,2205,2205,2205,0
20250107,165200,2307823300,2205,2205,2205,2205,0
20250107,165100,2307823300,2205,2205,2205,2205,0
20250107,165000,2307823300,2205,2205,2205,2205,0
20250107,164900,2307823300,2205,2205,2205,2205,0
20250107,164800,2307823300,2205,2205,2205,2205,0
20250107,164700,2307823300,2205,2205,2205,2205,0
20250107,164600,2307823300,2205,2205,2205,2205,0
20250107,164500,2307823300,2205,2205,2205,2205,0
20250107,164400,2307823300,2205,2205,2205,2205,0
20250107,164300,2307823300,2205,2205,2205,2205,0
20250107,164200,2307823300,2205,2205,2205,2205,0
20250107,164100,2307823300,2205,2205,2205,2205,0
20250107,164000,2307823300,2205,2205,2205,2205,0
20250107,163900,2307823300,2205,2205,2205,2205,0
20250107,163800,2307823300,2205,2205,2205,2205,0
20250107,163700,2307823300,2205,2205,2205,2205,0
20250107,163600,2307823300,2205,2205,2205,2205,0
20250107,163500,2307823300,2205,2205,2205,2205,0
20250107,163400,2307823300,2205,2205,2205,2205,0
20250107,163300,2307823300,2205,2205,2205,2205,0
20250107,163200,2307823300,2205,2205,2205,2205,0
20250107,163100,2307823300,2205,2205,2205,2205,0
20250107,163000,2307823300,2205,2205,2205,2205,0
20250107,162900,2307823300,2205,2205,2205,2205,0
20250107,162800,2307823300,2205,2205,2205,2205,0
20250107,162700,2307823300,2205,2205,2205,2205,40684
20250107,162600,2307823300,2205,2205,2205,2205,0
20250107,162500,2307823300,2205,2205,2205,2205,0
20250107,162400,2307823300,2205,2205,2205,2205,0
20250107,162300,2307823300,2205,2205,2205,2205,0
20250107,162200,2307823300,2205,2205,2205,2205,0
20250107,162100,2307823300,2205,2205,2205,2205,0
20250107,162000,2307823300,2205,2205,2205,2205,0
20250107,161900,2307823300,2205,2205,2205,2205,0
20250107,161800,2307823300,2205,2205,2205,2205,0
20250107,161700,2307823300,2205,2205,2205,2205,0
20250107,161600,2307823300,2205,2205,2205,2205,0
20250107,161500,2307823300,2205,2205,2205,2205,0
20250107,161400,2307823300,2205,2205,2205,2205,0
20250107,161300,2307823300,2205,2205,2205,2205,0
20250107,161200,2307823300,2205,2205,2205,2205,0
20250107,161100,2307823300,2205,2205,2205,2205,0
20250107,161000,2307823300,2205,2205,2205,2205,0
20250107,160900,2307823300,2205,2205,2205,2205,0
20250107,160800,2307823300,2205,2205,2205,2205,0
20250107,160700,2307823300,2205,2205,2205,2205,0
20250107,160600,2307823300,2205,2205,2205,2205,0
20250107,160500,2307823300,2205,2205,2205,2205,0
20250107,160400,2307823300,2205,2205,2205,2205,0
20250107,160300,2307823300,2205,2205,2205,2205,0
20250107,160200,2307823300,2205,2205,2205,2205,0
20250107,160100,2307823300,2205,2205,2205,2205,0
20250107,160000,2307823300,2205,2205,2205,2205,0
20250107,155900,2307823300,2205,2205,2205,2205,0
20250107,155800,2307823300,2205,2205,2205,2205,0
20250107,155700,2307823300,2205,2205,2205,2205,40684
20250107,155600,2307823300,2205,2205,2205,2205,0
20250107,155500,2307823300,2205,2205,2205,2205,0
20250107,155400,2307823300,2205,2205,2205,2205,0
20250107,155300,2307823300,2205,2205,2205,2205,0
20250107,155200,2307823300,2205,2205,2205,2205,0
20250107,155100,2307823300,2205,2205,2205,2205,0
20250107,155000,2307823300,2205,2205,2205,2205,0
20250107,154900,2307823300,2205,2205,2205,2205,0
20250107,154800,2307823300,2205,2205,2205,2205,0
20250107,154700,2307823300,2205,2205,2205,2205,0
20250107,154600,2307823300,2205,2205,2205,2205,0
20250107,154500,2307823300,2205,2205,2205,2205,0
20250107,154400,2307823300,2205,2205,2205,2205,0
20250107,154300,2307823300,2205,2205,2205,2205,0
20250107,154200,2307823300,2205,2205,2205,2205,0
20250107,154100,2307823300,2205,2205,2205,2205,0
20250107,154000,2307823300,2205,2205,2205,2205,0
20250107,153900,2307823300,2205,2205,2205,2205,0
20250107,153800,2307823300,2205,2205,2205,2205,0
20250107,153700,2307823300,2205,2205,2205,2205,0
20250107,153600,2307823300,2205,2205,2205,2205,0
20250107,153500,2307823300,2205,2205,2205,2205,0
20250107,153400,2307823300,2205,2205,2205,2205,0
20250107,153300,2307823300,2205,2205,2205,2205,0
20250107,153200,2307823300,2205,2205,2205,2205,0
20250107,153100,2307823300,2205,2205,2205,2205,0
20250107,153000,2307823300,2205,2205,2205,2205,40684
20250107,152900,2218115080,2210,2210,2210,2210,0
20250107,152800,2218115080,2210,2210,2210,2210,0
20250107,152700,2218115080,2210,2210,2210,2210,0
20250107,152600,2218115080,2210,2210,2210,2210,0
20250107,152500,2218115080,2210,2210,2210,2210,0
20250107,152400,2218115080,2210,2210,2210,2210,0
20250107,152300,2218115080,2210,2210,2210,2210,0
20250107,152200,2218115080,2210,2210,2210,2210,0
20250107,152100,2218115080,2210,2210,2210,2210,0
20250107,152000,2218115080,2210,2210,2210,2210,0
20250107,151900,2218115080,2210,2215,2215,2205,8291
20250107,151800,2199820670,2210,2215,2215,2210,491
20250107,151700,2198735550,2215,2205,2215,2205,418
20250107,151600,2197811845,2210,2215,2215,2205,863
20250107,151500,2195908810,2215,2215,2215,2205,2248
20250107,151400,2190948265,2210,2210,2215,2210,1687
20250107,151300,2187219440,2210,2215,2215,2210,599
20250107,151200,2185893405,2210,2210,2210,2210,1004
20250107,151100,2183674565,2210,2210,2210,2205,3155
20250107,151000,2176702025,2210,2210,2210,2210,225
20250107,150900,2176204775,2210,2210,2210,2210,14
20250107,150800,2176173835,2210,2210,2210,2210,155
20250107,150700,2175831285,2210,2205,2210,2205,2692
20250107,150600,2169892295,2210,2210,2210,2205,245
20250107,150500,2169350890,2210,2210,2210,2210,369
20250107,150400,2168535400,2210,2210,2210,2210,259
20250107,150300,2167963010,2210,2210,2210,2210,54
20250107,150200,2167843670,2210,2210,2210,2210,2
20250107,150100,2167839250,2210,2210,2210,2205,3187
20250107,150000,2160810980,2205,2205,2205,2205,764
20250107,145900,2159126360,2205,2205,2205,2205,4079
20250107,145800,2150132165,2205,2205,2210,2205,3189
20250107,145700,2143100170,2205,2205,2205,2205,0
20250107,145600,2143100170,2205,2210,2215,2205,4578
20250107,145500,2133000540,2210,2210,2210,2205,1666
20250107,145400,2129319530,2220,2220,2220,2220,0
20250107,145300,2129319530,2220,2210,2220,2210,4341
20250107,145200,2119725725,2215,2210,2215,2210,280
20250107,145100,2119105625,2210,2210,2210,2210,1346
20250107,145000,2116130965,2215,2215,2215,2215,9
20250107,144900,2116111030,2210,2210,2210,2210,101
20250107,144800,2115887820,2215,2215,2215,2215,5
20250107,144700,2115876745,2215,2215,2220,2215,764
20250107,144600,2114184480,2215,2215,2215,2215,327
20250107,144500,2113460175,2215,2215,2215,2215,998
20250107,144400,2111249605,2215,2215,2215,2215,524
20250107,144300,2110088945,2215,2220,2220,2215,1076
20250107,144200,2107705535,2220,2220,2220,2215,224
20250107,144100,2107209070,2220,2220,2220,2220,134
20250107,144000,2106911590,2215,2215,2215,2215,0
20250107,143900,2106911590,2215,2215,2215,2215,5
20250107,143800,2106900515,2220,2220,2220,2220,1664
20250107,143700,2103206435,2225,2225,2225,2225,500
20250107,143600,2102093935,2225,2225,2225,2225,500
20250107,143500,2100981435,2225,2225,2225,2225,0
20250107,143400,2100981435,2225,2230,2230,2210,6866
20250107,143300,2085738870,2230,2235,2235,2230,2077
20250107,143200,2081099025,2235,2225,2235,2225,1270
20250107,143100,2078268150,2225,2225,2230,2220,2451
20250107,143000,2072819575,2225,2220,2230,2220,1819
20250107,142900,2068771850,2225,2225,2225,2225,2005
20250107,142800,2064310725,2225,2225,2225,2220,452
20250107,142700,2063305525,2220,2225,2225,2220,2508
20250107,142600,2057725340,2225,2205,2225,2205,7731
20250107,142500,2040585040,2205,2205,2205,2205,0
20250107,142400,2040585040,2205,2210,2210,2205,376
20250107,142300,2039755875,2210,2210,2210,2210,37
20250107,142200,2039674105,2210,2210,2210,2210,6
20250107,142100,2039660845,2210,2210,2210,2210,0
20250107,142000,2039660845,2210,2210,2210,2210,3
20250107,141900,2039654215,2210,2210,2210,2210,443
20250107,141800,2038675185,2215,2215,2215,2215,0
20250107,141700,2038675185,2215,2215,2215,2215,100
20250107,141600,2038453685,2210,2215,2215,2210,556
20250107,141500,2037223675,2215,2215,2215,2215,423
20250107,141400,2036286730,2205,2215,2215,2205,7626
20250107,141300,2019442445,2220,2215,2220,2215,272
20250107,141200,2018839960,2215,2215,2215,2215,24
20250107,141100,2018786800,2210,2215,2215,2210,102
20250107,141000,2018561125,2215,2215,2220,2215,427
20250107,140900,2017615295,2220,2215,2220,2215,3455
20250107,140800,2009960965,2220,2215,2220,2215,36
20250107,140700,2009881145,2220,2220,2220,2220,1
20250107,140600,2009878925,2220,2220,2220,2220,313
20250107,140500,2009184065,2220,2220,2220,2220,0
20250107,140400,2009184065,2220,2220,2220,2220,100
20250107,140300,2008962065,2220,2225,2225,2220,184
20250107,140200,2008553410,2220,2225,2225,2220,524
20250107,140100,2007389010,2220,2220,2220,2220,494
20250107,140000,2006292330,2215,2215,2215,2215,2
20250107,135900,2006287900,2220,2220,2220,2220,9
20250107,135800,2006267920,2220,2220,2225,2220,1723
20250107,135700,2002442855,2215,2220,2220,2215,4091
20250107,135600,1993369675,2220,2220,2220,2220,177
20250107,135500,1992976735,2220,2220,2220,2215,1493
20250107,135400,1989669550,2220,2215,2220,2215,203
20250107,135300,1989219845,2215,2215,2215,2215,2456
20250107,135200,1983779805,2210,2210,2210,2210,7
20250107,135100,1983764335,2210,2210,2215,2210,4013
20250107,135000,1974883205,2210,2210,2210,2210,1404
20250107,134900,1971780365,2205,2205,2205,2205,0
20250107,134800,1971780365,2205,2205,2205,2205,0
20250107,134700,1971780365,2205,2205,2205,2205,0
20250107,134600,1971780365,2205,2210,2210,2205,8201
20250107,134500,1953695335,2210,2210,2215,2210,2253
20250107,134400,1948716080,2215,2215,2215,2215,3
20250107,134300,1948709435,2215,2215,2215,2215,0
20250107,134200,1948709435,2215,2215,2215,2215,2
20250107,134100,1948705005,2210,2210,2210,2210,900
20250107,134000,1946716005,2215,2215,2215,2215,0
20250107,133900,1946716005,2215,2210,2215,2210,36
20250107,133800,1946636365,2210,2210,2210,2210,1004
20250107,133700,1944417525,2210,2210,2210,2210,1687
20250107,133600,1940689255,2210,2210,2210,2210,18
20250107,133500,1940649475,2215,2215,2215,2215,502
20250107,133400,1939537545,2215,2215,2215,2215,247
20250107,133300,1938990440,2215,2205,2215,2205,335
20250107,133200,1938249600,2205,2205,2205,2205,5907
20250107,133100,1925224665,2210,2210,2210,2205,979
20250107,133000,1923062125,2215,2215,2215,2215,15
20250107,132900,1923028900,2215,2210,2220,2205,12022
20250107,132800,1896514390,2220,2215,2220,2210,1365
20250107,132700,1893496295,2220,2215,2220,2215,218
20250107,132600,1893012345,2220,2215,2220,2215,17
20250107,132500,1892974675,2210,2210,2210,2210,2
20250107,132400,1892970255,2215,2210,2215,2210,927
20250107,132300,1890919760,2210,2205,2210,2205,2589
20250107,132200,1885208070,2210,2210,2210,2210,304
20250107,132100,1884536230,2200,2205,2205,2200,2815
20250107,132000,1878341730,2210,2205,2210,2205,3026
20250107,131900,1871662740,2200,2200,2200,2200,12
20250107,131800,1871636340,2205,2205,2205,2205,285
20250107,131700,1871007915,2205,2200,2205,2195,2015
20250107,131600,1866581340,2200,2205,2205,2200,20500
20250107,131500,1821480435,2205,2205,2205,2200,12909
20250107,131400,1793018095,2205,2210,2210,2205,372
20250107,131300,1792196075,2210,2215,2215,2210,66
20250107,131200,1792050130,2215,2210,2215,2205,5376
20250107,131100,1780177820,2210,2210,2210,2210,1849
20250107,131000,1776091530,2210,2210,2210,2210,1168
20250107,130900,1773510250,2210,2215,2215,2210,209
20250107,130800,1773047420,2215,2215,2215,2215,45
20250107,130700,1772947745,2215,2215,2215,2215,1
20250107,130600,1772945530,2215,2210,2215,2210,899
20250107,130500,1770958735,2210,2215,2215,2210,1020
20250107,130400,1768704435,2210,2210,2210,2210,10
20250107,130300,1768682335,2215,2215,2215,2215,70
20250107,130200,1768527285,2215,2215,2215,2210,587
20250107,130100,1767227275,2210,2210,2210,2210,1075
20250107,130000,1764851525,2210,2210,2210,2210,1512
20250107,125900,1761510005,2215,2210,2215,2210,229
20250107,125800,1761003370,2215,2210,2215,2210,315
20250107,125700,1760306245,2210,2210,2210,2210,0
20250107,125600,1760306245,2210,2210,2210,2210,549
20250107,125500,1759092955,2210,2210,2210,2210,1004
20250107,125400,1756874115,2210,2210,2210,2210,143
20250107,125300,1756558085,2210,2215,2215,2210,15
20250107,125200,1756524880,2215,2215,2215,2215,10
20250107,125100,1756502730,2215,2215,2215,2215,23
20250107,125000,1756451785,2215,2215,2215,2215,97
20250107,124900,1756236930,2210,2215,2215,2210,2652
20250107,124800,1750371030,2215,2215,2215,2215,0
20250107,124700,1750371030,2215,2215,2215,2215,1100
20250107,124600,1747934530,2215,2210,2215,2210,129
20250107,124500,1747648950,2215,2215,2215,2215,1062
20250107,124400,1745296620,2215,2210,2215,2210,10119
20250107,124300,1722929510,2210,2205,2210,2205,1591
20250107,124200,1719421155,2210,2210,2210,2205,383
20250107,124100,1718575725,2210,2210,2210,2210,88
20250107,124000,1718381245,2210,2210,2210,2210,1
20250107,123900,1718379035,2205,2205,2205,2205,552
20250107,123800,1717161875,2205,2205,2205,2205,2448
20250107,123700,1711764035,2205,2200,2205,2200,1684
20250107,123600,1708051115,2205,2205,2205,2205,1053
20250107,123500,1705729250,2205,2205,2205,2205,510
20250107,123400,1704604700,2205,2205,2205,2205,0
20250107,123300,1704604700,2205,2205,2205,2205,174
20250107,123200,1704221030,2205,2200,2205,2200,38
20250107,123100,1704137405,2210,2210,2210,2205,1898
20250107,123000,1699942830,2205,2205,2205,2205,653
20250107,122900,1698502965,2205,2205,2205,2205,1198
20250107,122800,1695861375,2205,2205,2205,2205,250
20250107,122700,1695310125,2205,2205,2205,2205,170
20250107,122600,1694935275,2200,2205,2205,2200,1401
20250107,122500,1691852335,2200,2205,2205,2200,3689
20250107,122400,1683736490,2205,2205,2205,2200,922
20250107,122300,1681703485,2205,2205,2205,2205,3123
20250107,122200,1674817270,2210,2210,2210,2210,494
20250107,122100,1673725530,2205,2210,2210,2205,1777
20250107,122000,1669804850,2210,2210,2210,2205,613
20250107,121900,1668452885,2205,2210,2210,2205,600
20250107,121800,1667127385,2210,2210,2210,2210,32
20250107,121700,1667056665,2210,2205,2210,2205,645
20250107,121600,1665631415,2210,2210,2210,2210,5008
20250107,121500,1654563735,2215,2215,2215,2215,0
20250107,121400,1654563735,2215,2215,2215,2215,64
20250107,121300,1654421975,2215,2215,2215,2215,31
20250107,121200,1654353310,2215,2215,2215,2215,29
20250107,121100,1654289075,2215,2215,2215,2215,45
20250107,121000,1654189400,2215,2215,2215,2215,43
20250107,120900,1654094155,2210,2210,2210,2210,1077
20250107,120800,1651713985,2210,2215,2215,2210,16
20250107,120700,1651678580,2215,2215,2215,2210,1262
20250107,120600,1648887305,2215,2210,2215,2210,1362
20250107,120500,1645871690,2210,2210,2210,2210,0
20250107,120400,1645871690,2210,2210,2210,2210,28
20250107,120300,1645809810,2215,2220,2220,2215,114
20250107,120200,1645557200,2215,2215,2215,2215,335
20250107,120100,1644815175,2215,2215,2215,2215,608
20250107,120000,1643468455,2215,2210,2215,2210,4
20250107,115900,1643459600,2215,2210,2215,2210,3218
20250107,115800,1636331780,2215,2210,2215,2210,2000
20250107,115700,1631902130,2210,2210,2210,2205,1078
20250107,115600,1629524750,2210,2205,2210,2205,1457
20250107,115500,1626311900,2210,2210,2210,2210,48
20250107,115400,1626205820,2210,2210,2210,2210,20
20250107,115300,1626161620,2210,2210,2215,2210,1650
20250107,115200,1622515115,2210,2210,2210,2210,62
20250107,115100,1622378095,2205,2205,2205,2200,7707
20250107,115000,1605388945,2205,2205,2205,2205,14
20250107,114900,1605358075,2205,2210,2210,2205,122
20250107,114800,1605088520,2205,2205,2205,2205,3800
20250107,114700,1596709520,2210,2205,2210,2205,2618
20250107,114600,1590936780,2205,2210,2210,2205,97
20250107,114500,1590722515,2210,2215,2215,2210,1104
20250107,114400,1588282465,2215,2215,2215,2210,98
20250107,114300,1588065400,2215,2215,2215,2215,634
20250107,114200,1586661090,2215,2210,2215,2210,1049
20250107,114100,1584342465,2210,2210,2210,2210,1195
20250107,114000,1581701515,2210,2210,2210,2210,286
20250107,113900,1581069455,2210,2210,2210,2210,40
20250107,113800,1580981055,2210,2210,2210,2210,2429
20250107,113700,1575612965,2215,2215,2215,2215,85
20250107,113600,1575424690,2215,2215,2215,2215,104
20250107,113500,1575194330,2215,2215,2215,2215,70
20250107,113400,1575039280,2215,2215,2215,2215,120
20250107,113300,1574773480,2210,2215,2215,2210,1836
20250107,113200,1570706745,2215,2210,2215,2210,1226
20250107,113100,1567996160,2215,2215,2215,2215,50
20250107,113000,1567885410,2220,2220,2220,2220,0
20250107,112900,1567885410,2220,2220,2220,2220,17
20250107,112800,1567847670,2220,2220,2220,2220,137
20250107,112700,1567543530,2220,2215,2220,2215,143
20250107,112600,1567226730,2215,2220,2220,2215,221
20250107,112500,1566737165,2220,2215,2220,2215,278
20250107,112400,1566120605,2215,2215,2215,2215,0
20250107,112300,1566120605,2215,2215,2215,2215,97
20250107,112200,1565905750,2215,2215,2215,2215,456
20250107,112100,1564895710,2215,2215,2215,2215,1
20250107,112000,1564893495,2215,2215,2215,2215,770
20250107,111900,1563187945,2220,2220,2220,2220,11
20250107,111800,1563163525,2220,2210,2220,2210,116
20250107,111700,1562907155,2210,2220,2220,2210,3556
20250107,111600,1555031340,2220,2220,2220,2215,353
20250107,111500,1554247685,2220,2220,2220,2220,10
20250107,111400,1554225485,2220,2220,2225,2220,145
20250107,111300,1553903360,2220,2220,2220,2220,126
20250107,111200,1553623640,2210,2210,2210,2210,0
20250107,111100,1553623640,2210,2215,2215,2210,1108
20250107,111000,1551174945,2220,2225,2225,2220,1389
20250107,110900,1548091310,2225,2220,2225,2220,2312
20250107,110800,1542958645,2215,2220,2220,2215,2416
20250107,110700,1537607105,2220,2220,2220,2220,3492
20250107,110600,1529854865,2220,2215,2220,2215,1761
20250107,110500,1525945450,2215,2215,2220,2215,601
20250107,110400,1524611485,2215,2220,2220,2215,168
20250107,110300,1524238825,2220,2215,2220,2215,182
20250107,110200,1523834795,2220,2215,2220,2215,415
20250107,110100,1522913500,2215,2220,2220,2215,15
20250107,110000,1522880265,2220,2220,2220,2220,1
20250107,105900,1522878045,2220,2220,2220,2205,3994
20250107,105800,1514065200,2210,2220,2220,2210,3614
20250107,105700,1506075725,2215,2215,2215,2215,771
20250107,105600,1504367960,2215,2215,2215,2215,0
20250107,105500,1504367960,2215,2215,2215,2215,525
20250107,105400,1503205085,2215,2215,2215,2215,3840
20250107,105300,1494699485,2220,2215,2220,2215,1598
20250107,105200,1491151970,2220,2220,2220,2220,63
20250107,105100,1491012110,2220,2220,2220,2215,1002
20250107,105000,1488792670,2215,2210,2215,2210,3210
20250107,104900,1481688595,2215,2215,2215,2215,599
20250107,104800,1480361810,2220,2220,2220,2210,118
20250107,104700,1480099860,2220,2215,2220,2215,5016
20250107,104600,1468983765,2205,2205,2205,2205,3476
20250107,104500,1461319185,2205,2215,2215,2205,15644
20250107,104400,1426805275,2215,2215,2215,2215,13
20250107,104300,1426776480,2215,2205,2215,2205,782
20250107,104200,1425051005,2210,2205,2210,2205,14
20250107,104100,1425020070,2210,2210,2210,2205,90
20250107,104000,1424821195,2210,2210,2210,2205,400
20250107,103900,1423937815,2210,2215,2215,2205,422
20250107,103800,1423005775,2215,2220,2220,2210,791
20250107,103700,1421257560,2205,2205,2205,2205,6636
20250107,103600,1406625180,2205,2215,2215,2205,600
20250107,103500,1405300995,2210,2215,2215,2210,3456
20250107,103400,1397656690,2220,2220,2220,2220,254
20250107,103300,1397092810,2220,2220,2225,2220,7619
20250107,103200,1380156160,2225,2225,2225,2225,360
20250107,103100,1379355160,2225,2220,2225,2220,408
20250107,103000,1378447365,2225,2225,2225,2225,16
20250107,102900,1378411765,2220,2220,2220,2215,284
20250107,102800,1377781320,2220,2220,2220,2220,12
20250107,102700,1377754680,2220,2220,2220,2220,512
20250107,102600,1376618040,2220,2220,2220,2220,599
20250107,102500,1375288260,2220,2220,2220,2220,157
20250107,102400,1374939720,2220,2215,2220,2215,1567
20250107,102300,1371462420,2215,2210,2215,2210,1120
20250107,102200,1368982625,2205,2220,2220,2205,3948
20250107,102100,1360272495,2215,2215,2215,2215,675
20250107,102000,1358777370,2215,2215,2215,2215,54
20250107,101900,1358657760,2215,2210,2215,2210,552
20250107,101800,1357437580,2210,2210,2215,2210,1170
20250107,101700,1354851310,2205,2210,2210,2205,2028
20250107,101600,1350379070,2210,2210,2210,2210,180
20250107,101500,1349981270,2205,2210,2210,2205,440
20250107,101400,1349010590,2210,2210,2210,2210,1381
20250107,101300,1345958580,2210,2215,2215,2210,1715
20250107,101200,1342168375,2215,2215,2215,2215,453
20250107,101100,1341164980,2215,2215,2215,2210,9989
20250107,101000,1319088250,2225,2210,2225,2210,504
20250107,100900,1317971015,2210,2210,2215,2210,2699
20250107,100800,1312006105,2210,2215,2215,2210,2027
20250107,100700,1307517060,2215,2215,2215,2210,38
20250107,100600,1307432955,2215,2215,2215,2215,505
20250107,100500,1306314380,2210,2220,2220,2210,2716
20250107,100400,1300309805,2215,2215,2215,2215,417
20250107,100300,1299386150,2215,2220,2220,2210,2487
20250107,100200,1293877415,2225,2225,2225,2220,1232
20250107,100100,1291136955,2225,2230,2230,2225,10
20250107,100000,1291114665,2225,2225,2230,2225,200
20250107,095900,1290669590,2225,2225,2225,2220,1121
20250107,095800,1288177915,2220,2220,2220,2220,560
20250107,095700,1286934715,2215,2210,2220,2210,1625
20250107,095600,1283336750,2210,2220,2220,2210,2116
20250107,095500,1278646540,2220,2220,2220,2220,603
20250107,095400,1277307880,2225,2225,2225,2220,2976
20250107,095300,1270692475,2225,2230,2230,2225,2750
20250107,095200,1264573415,2230,2235,2235,2230,2867
20250107,095100,1258179400,2230,2230,2230,2230,1301
20250107,095000,1255278170,2230,2235,2235,2230,948
20250107,094900,1253160410,2235,2235,2235,2235,1301
20250107,094800,1250252675,2235,2235,2235,2235,1245
20250107,094700,1247470100,2240,2235,2240,2220,2130
20250107,094600,1242720295,2235,2230,2235,2220,1208
20250107,094500,1240037265,2230,2230,2230,2230,504
20250107,094400,1238913345,2230,2230,2235,2215,6830
20250107,094300,1223718520,2230,2225,2230,2220,2555
20250107,094200,1218031140,2225,2220,2225,2220,3081
20250107,094100,1211178495,2220,2215,2220,2215,3058
20250107,094000,1204400735,2215,2215,2215,2215,4684
20250107,093900,1194025675,2215,2210,2215,2210,5780
20250107,093800,1181251320,2205,2205,2205,2205,743
20250107,093700,1179613005,2200,2195,2200,2195,13618
20250107,093600,1149658405,2200,2190,2200,2190,3913
20250107,093500,1141075215,2195,2195,2195,2190,2418
20250107,093400,1135779615,2195,2195,2195,2190,4812
20250107,093300,1125217660,2195,2200,2200,2195,4975
20250107,093200,1114297450,2200,2200,2200,2190,3632
20250107,093100,1106320865,2200,2195,2200,2190,3796
20250107,093000,1097978175,2195,2200,2200,2190,7667
20250107,092900,1081155775,2200,2205,2205,2200,3448
20250107,092800,1073566540,2200,2205,2210,2200,315
20250107,092700,1072873485,2210,2200,2210,2195,4655
20250107,092600,1062638805,2200,2185,2200,2185,10321
20250107,092500,1039999530,2185,2190,2190,2180,19588
20250107,092400,997162170,2190,2195,2195,2180,31488
20250107,092300,928318800,2195,2200,2215,2195,9894
20250107,092200,906556615,2200,2210,2210,2200,8506
20250107,092100,887786885,2215,2215,2220,2195,16941
20250107,092000,850466855,2215,2215,2220,2210,7381
20250107,091900,834093180,2220,2220,2220,2215,5475
20250107,091800,821957540,2220,2205,2220,2205,7066
20250107,091700,806320385,2205,2215,2220,2200,30414
20250107,091600,739211025,2215,2225,2225,2215,12260
20250107,091500,712010775,2225,2230,2235,2220,6283
20250107,091400,698019465,2230,2230,2230,2220,11790
20250107,091300,671802285,2230,2230,2235,2230,13145
20250107,091200,642450075,2230,2225,2235,2225,9938
20250107,091100,620295380,2225,2230,2240,2220,8331
20250107,091000,601701160,2225,2215,2235,2215,15723
20250107,090900,566794220,2225,2240,2255,2220,32144
20250107,090800,495143060,2240,2255,2265,2240,25474
20250107,090700,437955410,2240,2260,2260,2235,22906
20250107,090600,386483770,2260,2275,2275,2245,31879
20250107,090500,314559755,2275,2265,2280,2260,12837
20250107,090400,285472770,2265,2275,2280,2265,7146
20250107,090300,269238680,2265,2275,2285,2255,30943
20250107,090200,199111085,2280,2295,2305,2280,24801
20250107,090100,142391195,2300,2295,2300,2295,10834
20250107,090000,117486695,2295,2285,2295,2275,51439