stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,190500,7628211117,1980,1980,1980,1980,27640
20250115,190400,7628211117,1980,1980,1980,1980,0
20250115,190300,7628211117,1980,1980,1980,1980,0
20250115,190200,7628211117,1980,1980,1980,1980,0
20250115,190100,7628211117,1980,1980,1980,1980,0
20250115,190000,7628211117,1980,1980,1980,1980,0
20250115,185900,7628211117,1980,1980,1980,1980,0
20250115,185800,7628211117,1980,1980,1980,1980,0
20250115,185700,7628211117,1980,1980,1980,1980,0
20250115,185600,7628211117,1980,1980,1980,1980,0
20250115,185500,7628211117,1980,1980,1980,1980,0
20250115,185400,7628211117,1980,1980,1980,1980,0
20250115,185300,7628211117,1980,1980,1980,1980,0
20250115,185200,7628211117,1980,1980,1980,1980,0
20250115,185100,7628211117,1980,1980,1980,1980,0
20250115,185000,7628211117,1980,1980,1980,1980,0
20250115,184900,7628211117,1980,1980,1980,1980,0
20250115,184800,7628211117,1980,1980,1980,1980,0
20250115,184700,7628211117,1980,1980,1980,1980,0
20250115,184600,7628211117,1980,1980,1980,1980,0
20250115,184500,7628211117,1980,1980,1980,1980,0
20250115,184400,7628211117,1980,1980,1980,1980,0
20250115,184300,7628211117,1980,1980,1980,1980,0
20250115,184200,7628211117,1980,1980,1980,1980,0
20250115,184100,7628211117,1980,1980,1980,1980,0
20250115,184000,7628211117,1980,1980,1980,1980,0
20250115,183900,7628211117,1980,1980,1980,1980,0
20250115,183800,7628211117,1980,1980,1980,1980,0
20250115,183700,7628211117,1980,1980,1980,1980,0
20250115,183600,7628211117,1980,1980,1980,1980,0
20250115,183500,7628211117,1980,1980,1980,1980,27640
20250115,183400,7628211117,1980,1980,1980,1980,0
20250115,183300,7628211117,1980,1980,1980,1980,0
20250115,183200,7628211117,1980,1980,1980,1980,0
20250115,183100,7628211117,1980,1980,1980,1980,0
20250115,183000,7628211117,1980,1980,1980,1980,0
20250115,182900,7628211117,1980,1980,1980,1980,0
20250115,182800,7628211117,1980,1980,1980,1980,0
20250115,182700,7628211117,1980,1980,1980,1980,0
20250115,182600,7628211117,1980,1980,1980,1980,0
20250115,182500,7628211117,1980,1980,1980,1980,0
20250115,182400,7628211117,1980,1980,1980,1980,0
20250115,182300,7628211117,1980,1980,1980,1980,0
20250115,182200,7628211117,1980,1980,1980,1980,0
20250115,182100,7628211117,1980,1980,1980,1980,0
20250115,182000,7628211117,1980,1980,1980,1980,0
20250115,181900,7628211117,1980,1980,1980,1980,0
20250115,181800,7628211117,1980,1980,1980,1980,0
20250115,181700,7628211117,1980,1980,1980,1980,0
20250115,181600,7628211117,1980,1980,1980,1980,0
20250115,181500,7628211117,1980,1980,1980,1980,0
20250115,181400,7628211117,1980,1980,1980,1980,0
20250115,181300,7628211117,1980,1980,1980,1980,0
20250115,181200,7628211117,1980,1980,1980,1980,0
20250115,181100,7628211117,1980,1980,1980,1980,0
20250115,181000,7628211117,1980,1980,1980,1980,0
20250115,180900,7628211117,1980,1980,1980,1980,0
20250115,180800,7628211117,1980,1980,1980,1980,0
20250115,180700,7628211117,1980,1980,1980,1980,0
20250115,180600,7628211117,1980,1980,1980,1980,0
20250115,180500,7628211117,1980,1980,1980,1980,27640
20250115,180400,7628211117,1980,1980,1980,1980,0
20250115,180300,7628211117,1980,1980,1980,1980,0
20250115,180200,7628211117,1980,1980,1980,1980,0
20250115,180100,7628211117,1980,1980,1980,1980,0
20250115,180000,7628211117,1980,1980,1980,1980,0
20250115,175900,7628211117,1980,1980,1980,1980,0
20250115,175800,7628211117,1980,1980,1980,1980,0
20250115,175700,7628211117,1980,1980,1980,1980,0
20250115,175600,7628211117,1980,1980,1980,1980,0
20250115,175500,7628211117,1980,1980,1980,1980,0
20250115,175400,7628211117,1980,1980,1980,1980,0
20250115,175300,7628211117,1980,1980,1980,1980,0
20250115,175200,7628211117,1980,1980,1980,1980,0
20250115,175100,7628211117,1980,1980,1980,1980,0
20250115,175000,7628211117,1980,1980,1980,1980,0
20250115,174900,7628211117,1980,1980,1980,1980,0
20250115,174800,7628211117,1980,1980,1980,1980,0
20250115,174700,7628211117,1980,1980,1980,1980,0
20250115,174600,7628211117,1980,1980,1980,1980,0
20250115,174500,7628211117,1980,1980,1980,1980,0
20250115,174400,7628211117,1980,1980,1980,1980,0
20250115,174300,7628211117,1980,1980,1980,1980,0
20250115,174200,7628211117,1980,1980,1980,1980,0
20250115,174100,7628211117,1980,1980,1980,1980,0
20250115,174000,7628211117,1980,1980,1980,1980,0
20250115,173900,7628211117,1980,1980,1980,1980,0
20250115,173800,7628211117,1980,1980,1980,1980,0
20250115,173700,7628211117,1980,1980,1980,1980,0
20250115,173600,7628211117,1980,1980,1980,1980,0
20250115,173500,7628211117,1980,1980,1980,1980,27640
20250115,173400,7628211117,1980,1980,1980,1980,0
20250115,173300,7628211117,1980,1980,1980,1980,0
20250115,173200,7628211117,1980,1980,1980,1980,0
20250115,173100,7628211117,1980,1980,1980,1980,0
20250115,173000,7628211117,1980,1980,1980,1980,0
20250115,172900,7628211117,1980,1980,1980,1980,0
20250115,172800,7628211117,1980,1980,1980,1980,0
20250115,172700,7628211117,1980,1980,1980,1980,0
20250115,172600,7628211117,1980,1980,1980,1980,0
20250115,172500,7628211117,1980,1980,1980,1980,0
20250115,172400,7628211117,1980,1980,1980,1980,0
20250115,172300,7628211117,1980,1980,1980,1980,0
20250115,172200,7628211117,1980,1980,1980,1980,0
20250115,172100,7628211117,1980,1980,1980,1980,0
20250115,172000,7628211117,1980,1980,1980,1980,0
20250115,171900,7628211117,1980,1980,1980,1980,0
20250115,171800,7628211117,1980,1980,1980,1980,0
20250115,171700,7628211117,1980,1980,1980,1980,0
20250115,171600,7628211117,1980,1980,1980,1980,0
20250115,171500,7628211117,1980,1980,1980,1980,0
20250115,171400,7628211117,1980,1980,1980,1980,0
20250115,171300,7628211117,1980,1980,1980,1980,0
20250115,171200,7628211117,1980,1980,1980,1980,0
20250115,171100,7628211117,1980,1980,1980,1980,0
20250115,171000,7628211117,1980,1980,1980,1980,0
20250115,170900,7628211117,1980,1980,1980,1980,0
20250115,170800,7628211117,1980,1980,1980,1980,0
20250115,170700,7628211117,1980,1980,1980,1980,0
20250115,170600,7628211117,1980,1980,1980,1980,0
20250115,170500,7628211117,1980,1980,1980,1980,27640
20250115,170400,7628211117,1980,1980,1980,1980,0
20250115,170300,7628211117,1980,1980,1980,1980,0
20250115,170200,7628211117,1980,1980,1980,1980,0
20250115,170100,7628211117,1980,1980,1980,1980,0
20250115,170000,7628211117,1980,1980,1980,1980,0
20250115,165900,7628211117,1980,1980,1980,1980,0
20250115,165800,7628211117,1980,1980,1980,1980,0
20250115,165700,7628211117,1980,1980,1980,1980,0
20250115,165600,7628211117,1980,1980,1980,1980,0
20250115,165500,7628211117,1980,1980,1980,1980,0
20250115,165400,7628211117,1980,1980,1980,1980,0
20250115,165300,7628211117,1980,1980,1980,1980,0
20250115,165200,7628211117,1980,1980,1980,1980,0
20250115,165100,7628211117,1980,1980,1980,1980,0
20250115,165000,7628211117,1980,1980,1980,1980,0
20250115,164900,7628211117,1980,1980,1980,1980,0
20250115,164800,7628211117,1980,1980,1980,1980,0
20250115,164700,7628211117,1980,1980,1980,1980,0
20250115,164600,7628211117,1980,1980,1980,1980,0
20250115,164500,7628211117,1980,1980,1980,1980,0
20250115,164400,7628211117,1980,1980,1980,1980,0
20250115,164300,7628211117,1980,1980,1980,1980,0
20250115,164200,7628211117,1980,1980,1980,1980,0
20250115,164100,7628211117,1980,1980,1980,1980,0
20250115,164000,7628211117,1980,1980,1980,1980,0
20250115,163900,7628211117,1980,1980,1980,1980,0
20250115,163800,7628211117,1980,1980,1980,1980,0
20250115,163700,7628211117,1980,1980,1980,1980,0
20250115,163600,7628211117,1980,1980,1980,1980,0
20250115,163500,7628211117,1980,1980,1980,1980,27640
20250115,163400,7628211117,1980,1980,1980,1980,0
20250115,163300,7628211117,1980,1980,1980,1980,0
20250115,163200,7628211117,1980,1980,1980,1980,0
20250115,163100,7628211117,1980,1980,1980,1980,0
20250115,163000,7628211117,1980,1980,1980,1980,0
20250115,162900,7628211117,1980,1980,1980,1980,0
20250115,162800,7628211117,1980,1980,1980,1980,0
20250115,162700,7628211117,1980,1980,1980,1980,0
20250115,162600,7628211117,1980,1980,1980,1980,0
20250115,162500,7628211117,1980,1980,1980,1980,0
20250115,162400,7628211117,1980,1980,1980,1980,0
20250115,162300,7628211117,1980,1980,1980,1980,0
20250115,162200,7628211117,1980,1980,1980,1980,0
20250115,162100,7628211117,1980,1980,1980,1980,0
20250115,162000,7628211117,1980,1980,1980,1980,0
20250115,161900,7628211117,1980,1980,1980,1980,0
20250115,161800,7628211117,1980,1980,1980,1980,0
20250115,161700,7628211117,1980,1980,1980,1980,0
20250115,161600,7628211117,1980,1980,1980,1980,0
20250115,161500,7628211117,1980,1980,1980,1980,0
20250115,161400,7628211117,1980,1980,1980,1980,0
20250115,161300,7628211117,1980,1980,1980,1980,0
20250115,161200,7628211117,1980,1980,1980,1980,0
20250115,161100,7628211117,1980,1980,1980,1980,0
20250115,161000,7628211117,1980,1980,1980,1980,0
20250115,160900,7628211117,1980,1980,1980,1980,0
20250115,160800,7628211117,1980,1980,1980,1980,0
20250115,160700,7628211117,1980,1980,1980,1980,0
20250115,160600,7628211117,1980,1980,1980,1980,0
20250115,160500,7628211117,1980,1980,1980,1980,27640
20250115,160400,7628211117,1980,1980,1980,1980,0
20250115,160300,7628211117,1980,1980,1980,1980,0
20250115,160200,7628211117,1980,1980,1980,1980,0
20250115,160100,7628211117,1980,1980,1980,1980,0
20250115,160000,7628211117,1980,1980,1980,1980,0
20250115,155900,7628211117,1980,1980,1980,1980,0
20250115,155800,7628211117,1980,1980,1980,1980,0
20250115,155700,7628211117,1980,1980,1980,1980,0
20250115,155600,7628211117,1980,1980,1980,1980,0
20250115,155500,7628211117,1980,1980,1980,1980,0
20250115,155400,7628211117,1980,1980,1980,1980,0
20250115,155300,7628211117,1980,1980,1980,1980,0
20250115,155200,7628211117,1980,1980,1980,1980,0
20250115,155100,7628211117,1980,1980,1980,1980,0
20250115,155000,7628211117,1980,1980,1980,1980,0
20250115,154900,7628211117,1980,1980,1980,1980,0
20250115,154800,7628211117,1980,1980,1980,1980,0
20250115,154700,7628211117,1980,1980,1980,1980,0
20250115,154600,7628211117,1980,1980,1980,1980,0
20250115,154500,7628211117,1980,1980,1980,1980,0
20250115,154400,7628211117,1980,1980,1980,1980,0
20250115,154300,7628211117,1980,1980,1980,1980,0
20250115,154200,7628211117,1980,1980,1980,1980,0
20250115,154100,7628211117,1980,1980,1980,1980,0
20250115,154000,7628211117,1980,1980,1980,1980,0
20250115,153900,7628211117,1980,1980,1980,1980,0
20250115,153800,7628211117,1980,1980,1980,1980,0
20250115,153700,7628211117,1980,1980,1980,1980,0
20250115,153600,7628211117,1980,1980,1980,1980,0
20250115,153500,7628211117,1980,1980,1980,1980,27640
20250115,153400,7628211117,1980,1980,1980,1980,0
20250115,153300,7628211117,1980,1980,1980,1980,0
20250115,153200,7628211117,1980,1980,1980,1980,0
20250115,153100,7628211117,1980,1980,1980,1980,0
20250115,153000,7628211117,1980,1980,1980,1980,27640
20250115,152900,7573483917,1975,1975,1975,1975,0
20250115,152800,7573483917,1975,1975,1975,1975,0
20250115,152700,7573483917,1975,1975,1975,1975,0
20250115,152600,7573483917,1975,1975,1975,1975,0
20250115,152500,7573483917,1975,1975,1975,1975,0
20250115,152400,7573483917,1975,1975,1975,1975,0
20250115,152300,7573483917,1975,1975,1975,1975,0
20250115,152200,7573483917,1975,1975,1975,1975,0
20250115,152100,7573483917,1975,1975,1975,1975,0
20250115,152000,7573483917,1975,1975,1975,1975,0
20250115,151900,7573483917,1975,1975,1976,1975,4818
20250115,151800,7563968245,1975,1976,1976,1975,5288
20250115,151700,7553521587,1976,1979,1979,1975,4462
20250115,151600,7544702886,1979,1974,1979,1974,4810
20250115,151500,7535197217,1979,1974,1979,1973,2413
20250115,151400,7530430413,1970,1965,1976,1965,3259
20250115,151300,7524003036,1965,1964,1973,1963,1093
20250115,151200,7521851827,1962,1981,1981,1958,30527
20250115,151100,7461634685,1981,1987,1987,1980,29137
20250115,151000,7403801743,1987,1986,1988,1986,1970
20250115,150900,7399889071,1986,1985,1986,1983,9165
20250115,150800,7381693042,1985,1986,1986,1983,3408
20250115,150700,7374929322,1985,1986,1986,1984,1779
20250115,150600,7371397442,1986,1980,1986,1979,5980
20250115,150500,7359550349,1980,1973,1980,1972,2986
20250115,150400,7353644543,1972,1969,1972,1969,6223
20250115,150300,7341380048,1971,1967,1971,1967,5388
20250115,150200,7330775055,1967,1967,1968,1966,11570
20250115,150100,7308013450,1967,1968,1968,1967,4858
20250115,150000,7298457136,1967,1967,1968,1965,4409
20250115,145900,7289783682,1968,1968,1968,1965,3412
20250115,145800,7283069598,1968,1969,1969,1968,147
20250115,145700,7282780282,1969,1960,1970,1960,4020
20250115,145600,7274867174,1960,1957,1960,1957,2416
20250115,145500,7270135526,1957,1952,1957,1951,5270
20250115,145400,7259842166,1952,1950,1953,1950,6330
20250115,145300,7247489985,1950,1953,1954,1950,26730
20250115,145200,7195319007,1955,1957,1960,1955,2942
20250115,145100,7189563160,1957,1955,1958,1951,9793
20250115,145000,7170435818,1961,1961,1962,1952,14265
20250115,144900,7142463549,1962,1973,1973,1962,21208
20250115,144800,7100799604,1974,1974,1975,1974,2860
20250115,144700,7095153477,1974,1973,1975,1972,752
20250115,144600,7093669403,1973,1976,1976,1973,7165
20250115,144500,7079524098,1976,1978,1978,1976,4468
20250115,144400,7070687861,1978,1973,1978,1973,6542
20250115,144300,7057758324,1973,1969,1973,1969,9444
20250115,144200,7039146549,1970,1963,1973,1963,10707
20250115,144100,7018093987,1964,1964,1964,1960,13330
20250115,144000,6991932943,1963,1973,1973,1950,30541
20250115,143900,6931964701,1973,1952,1973,1952,9609
20250115,143800,6913172482,1952,1952,1952,1941,21300
20250115,143700,6871669909,1952,1955,1966,1932,26004
20250115,143600,6821047549,1955,1986,1995,1955,53829
20250115,143500,6715180374,1990,2025,2025,1990,68875
20250115,143400,6577027135,2025,2020,2030,2020,10185
20250115,143300,6556434975,2020,2025,2030,2020,19803
20250115,143200,6516382655,2025,2035,2035,2025,13237
20250115,143100,6489483650,2035,2045,2045,2035,25311
20250115,143000,6437918440,2040,2045,2045,2040,8272
20250115,142900,6421020195,2045,2060,2060,2045,41045
20250115,142800,6336802415,2060,2065,2065,2060,3867
20250115,142700,6328833820,2065,2065,2065,2060,5434
20250115,142600,6317636680,2065,2065,2065,2060,3850
20250115,142500,6309697455,2065,2065,2070,2060,1995
20250115,142400,6305575225,2065,2065,2070,2065,2549
20250115,142300,6300310645,2065,2060,2065,2060,4987
20250115,142200,6290025895,2060,2060,2065,2060,4599
20250115,142100,6280548545,2065,2060,2065,2060,16311
20250115,142000,6246942680,2065,2060,2065,2060,4718
20250115,141900,6237218160,2065,2065,2070,2065,32351
20250115,141800,6170413045,2065,2075,2075,2065,5241
20250115,141700,6159573890,2080,2065,2080,2065,3145
20250115,141600,6153058375,2065,2070,2070,2065,6399
20250115,141500,6139816665,2070,2075,2075,2070,12565
20250115,141400,6113774385,2075,2080,2080,2075,3139
20250115,141300,6107250955,2080,2075,2080,2075,1796
20250115,141200,6103524150,2070,2080,2085,2070,22707
20250115,141100,6056447485,2080,2080,2080,2080,1000
20250115,141000,6054367485,2085,2085,2085,2085,59
20250115,140900,6054244470,2080,2085,2085,2080,701
20250115,140800,6052786385,2085,2085,2085,2080,2313
20250115,140700,6047974085,2085,2080,2085,2080,955
20250115,140600,6045987640,2080,2080,2080,2075,1175
20250115,140500,6043544465,2080,2085,2085,2080,5211
20250115,140400,6032705090,2085,2085,2085,2080,1102
20250115,140300,6030407920,2085,2080,2085,2080,2812
20250115,140200,6024558955,2085,2085,2085,2080,2012
20250115,140100,6020364185,2085,2090,2090,2085,1028
20250115,140000,6018215800,2085,2070,2085,2070,8605
20250115,135900,6000340755,2070,2080,2080,2070,6533
20250115,135800,5986795440,2080,2085,2085,2080,3092
20250115,135700,5980364075,2080,2085,2085,2075,4395
20250115,135600,5971220790,2075,2075,2075,2075,0
20250115,135500,5971220790,2075,2075,2075,2075,9
20250115,135400,5971202115,2075,2075,2080,2075,7776
20250115,135300,5955064730,2080,2080,2080,2075,18046
20250115,135200,5917566560,2080,2090,2090,2080,10950
20250115,135100,5894778000,2085,2090,2090,2085,35192
20250115,135000,5821278060,2090,2095,2095,2090,11203
20250115,134900,5797863585,2095,2090,2095,2090,3010
20250115,134800,5791571185,2090,2105,2105,2090,303
20250115,134700,5790937870,2090,2090,2090,2090,1544
20250115,134600,5787710910,2095,2095,2095,2090,1997
20250115,134500,5783527625,2090,2090,2095,2090,3110
20250115,134400,5777022675,2095,2095,2095,2090,2588
20250115,134300,5771609415,2100,2100,2100,2100,3
20250115,134200,5771603115,2100,2100,2100,2095,1526
20250115,134100,5768403545,2100,2095,2100,2095,3742
20250115,134000,5760561310,2100,2095,2100,2095,8056
20250115,133900,5743683980,2100,2100,2100,2095,2086
20250115,133800,5739306380,2100,2100,2105,2095,2630
20250115,133700,5733791555,2105,2105,2105,2095,1303
20250115,133600,5731051740,2105,2115,2115,2090,103
20250115,133500,5730836285,2090,2100,2100,2090,22013
20250115,133400,5684676145,2120,2115,2120,2100,5372
20250115,133300,5673377180,2105,2115,2120,2105,230
20250115,133200,5672892415,2115,2105,2115,2105,569
20250115,133100,5671694660,2105,2120,2120,2105,1106
20250115,133000,5669364890,2120,2120,2120,2120,9
20250115,132900,5669345810,2105,2115,2115,2105,844
20250115,132800,5667569180,2115,2115,2115,2105,1376
20250115,132700,5664661735,2115,2115,2115,2110,321
20250115,132600,5663984320,2110,2105,2115,2105,315
20250115,132500,5663319475,2110,2105,2110,2105,1266
20250115,132400,5660650025,2110,2105,2110,2105,904
20250115,132300,5658745100,2110,2110,2110,2110,114
20250115,132200,5658504560,2105,2115,2115,2105,295
20250115,132100,5657882100,2115,2110,2115,2110,402
20250115,132000,5657033875,2115,2105,2115,2105,167
20250115,131900,5656681110,2110,2110,2110,2105,452
20250115,131800,5655729390,2110,2105,2115,2105,1333
20250115,131700,5652921960,2110,2115,2115,2110,2074
20250115,131600,5648535820,2115,2120,2120,2110,1860
20250115,131500,5644608410,2120,2120,2120,2120,100
20250115,131400,5644396410,2125,2125,2125,2125,2051
20250115,131300,5640038035,2130,2125,2130,2125,49
20250115,131200,5639933685,2125,2125,2125,2125,106
20250115,131100,5639708435,2125,2125,2125,2125,196
20250115,131000,5639291935,2125,2125,2125,2120,84
20250115,130900,5639113440,2125,2130,2130,2125,159
20250115,130800,5638775510,2130,2125,2130,2125,691
20250115,130700,5637306815,2125,2125,2125,2120,1007
20250115,130600,5635170440,2125,2125,2130,2120,280
20250115,130500,5634574580,2120,2120,2120,2115,1235
20250115,130400,5631956385,2120,2120,2120,2120,4
20250115,130300,5631947905,2120,2120,2120,2120,1
20250115,130200,5631945785,2120,2120,2120,2120,2
20250115,130100,5631941545,2120,2110,2120,2105,2005
20250115,130000,5627715780,2115,2120,2120,2110,240
20250115,125900,5627208560,2110,2120,2120,2110,501
20250115,125800,5626150480,2120,2120,2120,2120,36
20250115,125700,5626074160,2120,2110,2125,2110,111
20250115,125600,5625839490,2110,2110,2110,2110,952
20250115,125500,5623830770,2110,2115,2125,2110,1135
20250115,125400,5621431475,2110,2125,2125,2110,2001
20250115,125300,5617208625,2125,2120,2125,2120,126
20250115,125200,5616940925,2125,2130,2130,2125,101
20250115,125100,5616725995,2135,2110,2135,2105,1035
20250115,125000,5614533425,2110,2110,2110,2105,6
20250115,124900,5614520770,2105,2105,2105,2105,0
20250115,124800,5614520770,2105,2110,2110,2105,621
20250115,124700,5613210810,2110,2100,2110,2100,1508
20250115,124600,5610040470,2100,2105,2105,2100,1031
20250115,124500,5607871315,2110,2110,2110,2110,1
20250115,124400,5607869205,2110,2110,2110,2100,2489
20250115,124300,5602637225,2110,2105,2110,2100,1803
20250115,124200,5598843070,2105,2115,2115,2105,5611
20250115,124100,5587003965,2115,2110,2115,2110,1148
20250115,124000,5584581680,2105,2110,2110,2105,126
20250115,123900,5584316440,2105,2115,2115,2105,5787
20250115,123800,5572116630,2115,2115,2115,2115,303
20250115,123700,5571475785,2115,2110,2115,2110,1544
20250115,123600,5568217195,2110,2105,2110,2105,1413
20250115,123500,5565236775,2105,2105,2105,2105,285
20250115,123400,5564636850,2100,2100,2100,2100,2134
20250115,123300,5560155450,2100,2100,2100,2095,11709
20250115,123200,5535572030,2100,2100,2105,2100,14974
20250115,123100,5504124970,2100,2105,2105,2100,2765
20250115,123000,5498310870,2100,2105,2105,2100,9968
20250115,122900,5477365660,2110,2105,2110,2105,3647
20250115,122800,5469688710,2110,2110,2110,2105,1055
20250115,122700,5467467660,2110,2105,2110,2105,736
20250115,122600,5465915725,2110,2110,2110,2105,1161
20250115,122500,5463469650,2110,2105,2110,2105,550
20250115,122400,5462309590,2110,2105,2110,2105,1692
20250115,122300,5458745170,2110,2110,2110,2110,660
20250115,122200,5457352570,2110,2115,2115,2110,2442
20250115,122100,5452199940,2115,2110,2115,2110,356
20250115,122000,5451448760,2115,2115,2115,2110,307
20250115,121900,5450800560,2115,2120,2120,2115,797
20250115,121800,5449114900,2120,2120,2120,2120,11
20250115,121700,5449091580,2115,2110,2115,2105,751
20250115,121600,5447505490,2115,2110,2115,2105,1106
20250115,121500,5445171955,2110,2110,2110,2110,10
20250115,121400,5445150855,2110,2110,2110,2105,750
20250115,121300,5443568585,2115,2110,2115,2110,195
20250115,121200,5443156505,2115,2105,2115,2100,4079
20250115,121100,5434577045,2105,2105,2110,2100,5223
20250115,121000,5423598600,2105,2115,2115,2105,4546
20250115,120900,5414026505,2115,2110,2115,2110,376
20250115,120800,5413233135,2110,2105,2110,2105,168
20250115,120700,5412879435,2110,2115,2120,2110,16657
20250115,120600,5377650540,2115,2115,2120,2115,2949
20250115,120500,5371407015,2115,2110,2115,2105,4379
20250115,120400,5362184675,2110,2115,2115,2110,1053
20250115,120300,5359957840,2110,2105,2110,2100,2735
20250115,120200,5354193145,2105,2100,2105,2100,7038
20250115,120100,5339413340,2095,2090,2095,2090,5683
20250115,120000,5327519465,2090,2095,2095,2090,4160
20250115,115900,5318821780,2090,2100,2100,2090,59060
20250115,115800,5195022715,2100,2105,2110,2100,31705
20250115,115700,5128289545,2105,2105,2105,2100,4919
20250115,115600,5117954685,2105,2110,2110,2105,27455
20250115,115500,5060121920,2110,2120,2120,2110,13407
20250115,115400,5031783470,2120,2125,2125,2115,25215
20250115,115300,4978323775,2125,2125,2125,2125,600
20250115,115200,4977048775,2130,2125,2130,2125,3211
20250115,115100,4970210345,2125,2125,2125,2125,3075
20250115,115000,4963675970,2125,2125,2130,2125,1761
20250115,114900,4959933620,2125,2130,2130,2125,4455
20250115,114800,4950444475,2125,2125,2130,2125,2011
20250115,114700,4946171050,2120,2130,2130,2120,3932
20250115,114600,4937829200,2120,2125,2125,2120,11389
20250115,114500,4913641870,2125,2125,2125,2120,7660
20250115,114400,4897389370,2125,2125,2125,2120,1818
20250115,114300,4893526360,2125,2125,2125,2125,7523
20250115,114200,4877539985,2130,2125,2130,2120,15295
20250115,114100,4845039465,2130,2130,2130,2130,11985
20250115,114000,4819511415,2130,2135,2135,2130,947
20250115,113900,4817493860,2130,2135,2135,2130,3482
20250115,113800,4810071310,2140,2140,2140,2140,5145
20250115,113700,4799061010,2145,2145,2145,2145,100
20250115,113600,4798846510,2135,2135,2135,2135,1263
20250115,113500,4796150005,2135,2135,2135,2135,0
20250115,113400,4796150005,2135,2135,2135,2135,1616
20250115,113300,4792699845,2145,2140,2145,2135,1009
20250115,113200,4790544365,2140,2135,2140,2135,388
20250115,113100,4789715750,2135,2150,2150,2135,4547
20250115,113000,4779972545,2150,2165,2165,2145,6899
20250115,112900,4765139390,2165,2165,2165,2165,4
20250115,112800,4765130730,2145,2160,2160,2145,1321
20250115,112700,4762284670,2160,2155,2160,2150,3353
20250115,112600,4755068105,2160,2155,2160,2155,63
20250115,112500,4754932325,2155,2160,2160,2155,1291
20250115,112400,4752149470,2160,2160,2160,2160,4191
20250115,112300,4743096910,2165,2165,2165,2160,1138
20250115,112200,4740633215,2160,2160,2160,2160,4216
20250115,112100,4731526655,2165,2170,2175,2165,8160
20250115,112000,4713798090,2165,2170,2170,2165,4482
20250115,111900,4704090325,2170,2165,2170,2165,1828
20250115,111800,4700125740,2170,2165,2170,2165,1106
20250115,111700,4697725870,2170,2165,2170,2160,2640
20250115,111600,4692010750,2165,2165,2165,2160,599
20250115,111500,4690713960,2165,2160,2170,2160,5549
20250115,111400,4678702275,2155,2155,2155,2155,1096
20250115,111300,4676340395,2155,2155,2155,2150,2110
20250115,111200,4671795320,2155,2155,2155,2155,1516
20250115,111100,4668528340,2155,2150,2155,2150,1362
20250115,111000,4665593380,2150,2145,2150,2140,2319
20250115,110900,4660612140,2150,2155,2155,2150,1754
20250115,110800,4656837040,2155,2150,2155,2145,3135
20250115,110700,4650104855,2150,2150,2150,2150,3057
20250115,110600,4643532305,2150,2155,2155,2150,1938
20250115,110500,4639365530,2150,2145,2150,2145,7952
20250115,110400,4622291580,2150,2140,2150,2140,13149
20250115,110300,4594149870,2140,2140,2140,2135,11045
20250115,110200,4570539510,2140,2140,2140,2130,10435
20250115,110100,4548262890,2145,2140,2145,2130,17951
20250115,110000,4509927050,2140,2125,2140,2120,16320
20250115,105900,4475186685,2125,2125,2125,2105,19959
20250115,105800,4433041250,2120,2105,2125,2105,16387
20250115,105700,4398420245,2100,2110,2140,2100,24428
20250115,105600,4346874485,2110,2105,2120,2100,47629
20250115,105500,4246664610,2110,2160,2160,2105,82707
20250115,105400,4069964260,2160,2195,2195,2160,31467
20250115,105300,4001402010,2195,2200,2200,2195,11741
20250115,105200,3975574935,2200,2210,2215,2195,23747
20250115,105100,3923233870,2215,2210,2215,2210,3586
20250115,105000,3915301070,2205,2215,2220,2205,21806
20250115,104900,3867097995,2220,2215,2220,2215,15294
20250115,104800,3833149885,2220,2235,2235,2210,26924
20250115,104700,3773321830,2235,2260,2260,2235,27262
20250115,104600,3712110250,2260,2265,2265,2245,30674
20250115,104500,3642832580,2265,2265,2270,2260,41774
20250115,104400,3548161850,2265,2245,2265,2240,34050
20250115,104300,3471469195,2240,2245,2250,2240,13874
20250115,104200,3440313155,2230,2265,2270,2230,32479
20250115,104100,3367001820,2270,2250,2270,2245,28536
20250115,104000,3302549145,2250,2230,2255,2225,59051
20250115,103900,3170256525,2225,2225,2240,2225,18650
20250115,103800,3128694225,2225,2220,2225,2210,19149
20250115,103700,3086228365,2225,2220,2225,2210,36991
20250115,103600,3004095290,2220,2220,2225,2215,14044
20250115,103500,2972916970,2225,2205,2225,2205,8278
20250115,103400,2954594430,2205,2205,2210,2200,5149
20250115,103300,2943240940,2210,2205,2210,2205,2711
20250115,103200,2937263155,2205,2195,2210,2195,4688
20250115,103100,2926961820,2195,2195,2200,2195,2209
20250115,103000,2922104080,2195,2195,2195,2185,200
20250115,102900,2921667060,2195,2180,2195,2180,1339
20250115,102800,2918728495,2195,2190,2195,2190,3002
20250115,102700,2912140045,2175,2190,2195,2175,15111
20250115,102600,2879220590,2195,2185,2195,2180,20036
20250115,102500,2835539815,2185,2190,2190,2185,5423
20250115,102400,2823688060,2190,2190,2190,2190,1
20250115,102300,2823685870,2190,2190,2195,2190,5672
20250115,102200,2811264120,2190,2190,2190,2185,1863
20250115,102100,2807187905,2190,2190,2190,2190,208
20250115,102000,2806732385,2190,2195,2195,2190,6074
20250115,101900,2793414955,2195,2195,2200,2195,5982
20250115,101800,2780280845,2200,2200,2200,2200,3620
20250115,101700,2772316845,2200,2200,2200,2200,200
20250115,101600,2771876845,2200,2200,2200,2200,2983
20250115,101500,2765314245,2210,2210,2210,2200,296
20250115,101400,2764660185,2200,2195,2200,2195,1390
20250115,101300,2761608950,2195,2200,2200,2195,17112
20250115,101200,2724040440,2200,2205,2205,2200,5328
20250115,101100,2712316590,2200,2210,2210,2200,4839
20250115,101000,2701654515,2210,2205,2210,2205,5763
20250115,100900,2688946240,2205,2210,2210,2205,2840
20250115,100800,2682675445,2220,2210,2220,2205,8443
20250115,100700,2663938620,2205,2210,2210,2205,5262
20250115,100600,2652323250,2210,2220,2220,2210,5177
20250115,100500,2640840615,2225,2225,2225,2215,3946
20250115,100400,2632079240,2220,2220,2225,2220,3208
20250115,100300,2624955375,2220,2215,2225,2215,4736
20250115,100200,2614441375,2215,2215,2215,2215,2196
20250115,100100,2609577235,2215,2210,2215,2210,10628
20250115,100000,2586082600,2205,2210,2210,2205,2458
20250115,095900,2580653460,2210,2195,2210,2195,7590
20250115,095800,2563922310,2195,2195,2195,2195,2037
20250115,095700,2559451095,2190,2195,2200,2190,4592
20250115,095600,2549376670,2190,2190,2195,2185,1366
20250115,095500,2546385005,2185,2185,2195,2185,2518
20250115,095400,2540878190,2185,2185,2185,2185,870
20250115,095300,2538977240,2185,2185,2185,2185,0
20250115,095200,2538977240,2185,2200,2200,2185,3474
20250115,095100,2531371595,2195,2195,2200,2195,676
20250115,095000,2529887770,2195,2190,2200,2190,3258
20250115,094900,2522744610,2190,2190,2190,2185,16758
20250115,094800,2486065220,2195,2200,2200,2195,2579
20250115,094700,2480403150,2200,2195,2200,2190,6403
20250115,094600,2466330800,2195,2190,2195,2190,840
20250115,094500,2464489200,2185,2185,2190,2185,4131
20250115,094400,2455461905,2185,2180,2185,2180,333
20250115,094300,2454735915,2185,2185,2185,2180,5242
20250115,094200,2443282150,2185,2190,2190,2185,505
20250115,094100,2442176225,2190,2200,2200,2190,4877
20250115,094000,2431491510,2200,2200,2200,2200,917
20250115,093900,2429474110,2200,2185,2200,2185,4499
20250115,093800,2419643375,2185,2195,2200,2180,4038
20250115,093700,2410814910,2195,2200,2200,2195,187
20250115,093600,2410404395,2200,2210,2210,2195,3168
20250115,093500,2403434440,2205,2210,2215,2205,11674
20250115,093400,2377648330,2210,2190,2215,2190,8150
20250115,093300,2359709575,2195,2195,2200,2190,5515
20250115,093200,2347603655,2195,2180,2195,2180,2607
20250115,093100,2341899150,2180,2185,2185,2180,5622
20250115,093000,2329628540,2185,2180,2190,2180,6140
20250115,092900,2316220115,2180,2190,2195,2180,11012
20250115,092800,2292116100,2190,2200,2205,2190,9786
20250115,092700,2270619095,2200,2190,2205,2185,10111
20250115,092600,2248436880,2185,2180,2185,2175,6955
20250115,092500,2233267810,2180,2170,2180,2165,4473
20250115,092400,2223567570,2170,2145,2170,2145,6137
20250115,092300,2210344460,2145,2150,2150,2145,2544
20250115,092200,2204876930,2140,2140,2150,2135,1211
20250115,092100,2202282100,2140,2150,2155,2140,8625
20250115,092000,2183741480,2155,2150,2165,2145,8693
20250115,091900,2165013445,2150,2160,2165,2150,25880
20250115,091800,2109158985,2160,2155,2160,2150,15055
20250115,091700,2076705480,2150,2140,2155,2130,13539
20250115,091600,2047679440,2140,2125,2140,2125,3748
20250115,091500,2039678745,2130,2120,2140,2115,12973
20250115,091400,2012064245,2125,2140,2145,2115,16336
20250115,091300,1977320200,2140,2130,2145,2120,38212
20250115,091200,1895862155,2130,2105,2135,2105,14123
20250115,091100,1865819015,2105,2140,2170,2100,100725
20250115,091000,1652253155,2140,2215,2215,2135,119462
20250115,090900,1392914940,2215,2240,2245,2215,28236
20250115,090800,1330136840,2245,2225,2245,2220,15684
20250115,090700,1295082745,2225,2215,2235,2215,9277
20250115,090600,1274505040,2215,2215,2230,2210,18504
20250115,090500,1233461085,2215,2210,2220,2205,15115
20250115,090400,1200071240,2210,2200,2220,2195,32993
20250115,090300,1127427235,2205,2240,2240,2200,63081
20250115,090200,987710715,2240,2245,2260,2225,54572
20250115,090100,865429250,2245,2340,2340,2235,121088
20250115,090000,588935360,2325,2305,2375,2295,253914