stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,190500,3420279330,2995,2995,2995,2995,10052
20250115,190400,3420279330,2995,2995,2995,2995,0
20250115,190300,3420279330,2995,2995,2995,2995,0
20250115,190200,3420279330,2995,2995,2995,2995,0
20250115,190100,3420279330,2995,2995,2995,2995,0
20250115,190000,3420279330,2995,2995,2995,2995,0
20250115,185900,3420279330,2995,2995,2995,2995,0
20250115,185800,3420279330,2995,2995,2995,2995,0
20250115,185700,3420279330,2995,2995,2995,2995,0
20250115,185600,3420279330,2995,2995,2995,2995,0
20250115,185500,3420279330,2995,2995,2995,2995,0
20250115,185400,3420279330,2995,2995,2995,2995,0
20250115,185300,3420279330,2995,2995,2995,2995,0
20250115,185200,3420279330,2995,2995,2995,2995,0
20250115,185100,3420279330,2995,2995,2995,2995,0
20250115,185000,3420279330,2995,2995,2995,2995,0
20250115,184900,3420279330,2995,2995,2995,2995,0
20250115,184800,3420279330,2995,2995,2995,2995,0
20250115,184700,3420279330,2995,2995,2995,2995,0
20250115,184600,3420279330,2995,2995,2995,2995,0
20250115,184500,3420279330,2995,2995,2995,2995,0
20250115,184400,3420279330,2995,2995,2995,2995,0
20250115,184300,3420279330,2995,2995,2995,2995,0
20250115,184200,3420279330,2995,2995,2995,2995,0
20250115,184100,3420279330,2995,2995,2995,2995,0
20250115,184000,3420279330,2995,2995,2995,2995,0
20250115,183900,3420279330,2995,2995,2995,2995,0
20250115,183800,3420279330,2995,2995,2995,2995,0
20250115,183700,3420279330,2995,2995,2995,2995,0
20250115,183600,3420279330,2995,2995,2995,2995,0
20250115,183500,3420279330,2995,2995,2995,2995,10052
20250115,183400,3420279330,2995,2995,2995,2995,0
20250115,183300,3420279330,2995,2995,2995,2995,0
20250115,183200,3420279330,2995,2995,2995,2995,0
20250115,183100,3420279330,2995,2995,2995,2995,0
20250115,183000,3420279330,2995,2995,2995,2995,0
20250115,182900,3420279330,2995,2995,2995,2995,0
20250115,182800,3420279330,2995,2995,2995,2995,0
20250115,182700,3420279330,2995,2995,2995,2995,0
20250115,182600,3420279330,2995,2995,2995,2995,0
20250115,182500,3420279330,2995,2995,2995,2995,0
20250115,182400,3420279330,2995,2995,2995,2995,0
20250115,182300,3420279330,2995,2995,2995,2995,0
20250115,182200,3420279330,2995,2995,2995,2995,0
20250115,182100,3420279330,2995,2995,2995,2995,0
20250115,182000,3420279330,2995,2995,2995,2995,0
20250115,181900,3420279330,2995,2995,2995,2995,0
20250115,181800,3420279330,2995,2995,2995,2995,0
20250115,181700,3420279330,2995,2995,2995,2995,0
20250115,181600,3420279330,2995,2995,2995,2995,0
20250115,181500,3420279330,2995,2995,2995,2995,0
20250115,181400,3420279330,2995,2995,2995,2995,0
20250115,181300,3420279330,2995,2995,2995,2995,0
20250115,181200,3420279330,2995,2995,2995,2995,0
20250115,181100,3420279330,2995,2995,2995,2995,0
20250115,181000,3420279330,2995,2995,2995,2995,0
20250115,180900,3420279330,2995,2995,2995,2995,0
20250115,180800,3420279330,2995,2995,2995,2995,0
20250115,180700,3420279330,2995,2995,2995,2995,0
20250115,180600,3420279330,2995,2995,2995,2995,0
20250115,180500,3420279330,2995,2995,2995,2995,10052
20250115,180400,3420279330,2995,2995,2995,2995,0
20250115,180300,3420279330,2995,2995,2995,2995,0
20250115,180200,3420279330,2995,2995,2995,2995,0
20250115,180100,3420279330,2995,2995,2995,2995,0
20250115,180000,3420279330,2995,2995,2995,2995,0
20250115,175900,3420279330,2995,2995,2995,2995,0
20250115,175800,3420279330,2995,2995,2995,2995,0
20250115,175700,3420279330,2995,2995,2995,2995,0
20250115,175600,3420279330,2995,2995,2995,2995,0
20250115,175500,3420279330,2995,2995,2995,2995,0
20250115,175400,3420279330,2995,2995,2995,2995,0
20250115,175300,3420279330,2995,2995,2995,2995,0
20250115,175200,3420279330,2995,2995,2995,2995,0
20250115,175100,3420279330,2995,2995,2995,2995,0
20250115,175000,3420279330,2995,2995,2995,2995,0
20250115,174900,3420279330,2995,2995,2995,2995,0
20250115,174800,3420279330,2995,2995,2995,2995,0
20250115,174700,3420279330,2995,2995,2995,2995,0
20250115,174600,3420279330,2995,2995,2995,2995,0
20250115,174500,3420279330,2995,2995,2995,2995,0
20250115,174400,3420279330,2995,2995,2995,2995,0
20250115,174300,3420279330,2995,2995,2995,2995,0
20250115,174200,3420279330,2995,2995,2995,2995,0
20250115,174100,3420279330,2995,2995,2995,2995,0
20250115,174000,3420279330,2995,2995,2995,2995,0
20250115,173900,3420279330,2995,2995,2995,2995,0
20250115,173800,3420279330,2995,2995,2995,2995,0
20250115,173700,3420279330,2995,2995,2995,2995,0
20250115,173600,3420279330,2995,2995,2995,2995,0
20250115,173500,3420279330,2995,2995,2995,2995,10052
20250115,173400,3420279330,2995,2995,2995,2995,0
20250115,173300,3420279330,2995,2995,2995,2995,0
20250115,173200,3420279330,2995,2995,2995,2995,0
20250115,173100,3420279330,2995,2995,2995,2995,0
20250115,173000,3420279330,2995,2995,2995,2995,0
20250115,172900,3420279330,2995,2995,2995,2995,0
20250115,172800,3420279330,2995,2995,2995,2995,0
20250115,172700,3420279330,2995,2995,2995,2995,0
20250115,172600,3420279330,2995,2995,2995,2995,0
20250115,172500,3420279330,2995,2995,2995,2995,0
20250115,172400,3420279330,2995,2995,2995,2995,0
20250115,172300,3420279330,2995,2995,2995,2995,0
20250115,172200,3420279330,2995,2995,2995,2995,0
20250115,172100,3420279330,2995,2995,2995,2995,0
20250115,172000,3420279330,2995,2995,2995,2995,0
20250115,171900,3420279330,2995,2995,2995,2995,0
20250115,171800,3420279330,2995,2995,2995,2995,0
20250115,171700,3420279330,2995,2995,2995,2995,0
20250115,171600,3420279330,2995,2995,2995,2995,0
20250115,171500,3420279330,2995,2995,2995,2995,0
20250115,171400,3420279330,2995,2995,2995,2995,0
20250115,171300,3420279330,2995,2995,2995,2995,0
20250115,171200,3420279330,2995,2995,2995,2995,0
20250115,171100,3420279330,2995,2995,2995,2995,0
20250115,171000,3420279330,2995,2995,2995,2995,0
20250115,170900,3420279330,2995,2995,2995,2995,0
20250115,170800,3420279330,2995,2995,2995,2995,0
20250115,170700,3420279330,2995,2995,2995,2995,0
20250115,170600,3420279330,2995,2995,2995,2995,0
20250115,170500,3420279330,2995,2995,2995,2995,10052
20250115,170400,3420279330,2995,2995,2995,2995,0
20250115,170300,3420279330,2995,2995,2995,2995,0
20250115,170200,3420279330,2995,2995,2995,2995,0
20250115,170100,3420279330,2995,2995,2995,2995,0
20250115,170000,3420279330,2995,2995,2995,2995,0
20250115,165900,3420279330,2995,2995,2995,2995,0
20250115,165800,3420279330,2995,2995,2995,2995,0
20250115,165700,3420279330,2995,2995,2995,2995,0
20250115,165600,3420279330,2995,2995,2995,2995,0
20250115,165500,3420279330,2995,2995,2995,2995,0
20250115,165400,3420279330,2995,2995,2995,2995,0
20250115,165300,3420279330,2995,2995,2995,2995,0
20250115,165200,3420279330,2995,2995,2995,2995,0
20250115,165100,3420279330,2995,2995,2995,2995,0
20250115,165000,3420279330,2995,2995,2995,2995,0
20250115,164900,3420279330,2995,2995,2995,2995,0
20250115,164800,3420279330,2995,2995,2995,2995,0
20250115,164700,3420279330,2995,2995,2995,2995,0
20250115,164600,3420279330,2995,2995,2995,2995,0
20250115,164500,3420279330,2995,2995,2995,2995,0
20250115,164400,3420279330,2995,2995,2995,2995,0
20250115,164300,3420279330,2995,2995,2995,2995,0
20250115,164200,3420279330,2995,2995,2995,2995,0
20250115,164100,3420279330,2995,2995,2995,2995,0
20250115,164000,3420279330,2995,2995,2995,2995,0
20250115,163900,3420279330,2995,2995,2995,2995,0
20250115,163800,3420279330,2995,2995,2995,2995,0
20250115,163700,3420279330,2995,2995,2995,2995,0
20250115,163600,3420279330,2995,2995,2995,2995,0
20250115,163500,3420279330,2995,2995,2995,2995,10052
20250115,163400,3420279330,2995,2995,2995,2995,0
20250115,163300,3420279330,2995,2995,2995,2995,0
20250115,163200,3420279330,2995,2995,2995,2995,0
20250115,163100,3420279330,2995,2995,2995,2995,0
20250115,163000,3420279330,2995,2995,2995,2995,0
20250115,162900,3420279330,2995,2995,2995,2995,0
20250115,162800,3420279330,2995,2995,2995,2995,0
20250115,162700,3420279330,2995,2995,2995,2995,0
20250115,162600,3420279330,2995,2995,2995,2995,0
20250115,162500,3420279330,2995,2995,2995,2995,0
20250115,162400,3420279330,2995,2995,2995,2995,0
20250115,162300,3420279330,2995,2995,2995,2995,0
20250115,162200,3420279330,2995,2995,2995,2995,0
20250115,162100,3420279330,2995,2995,2995,2995,0
20250115,162000,3420279330,2995,2995,2995,2995,0
20250115,161900,3420279330,2995,2995,2995,2995,0
20250115,161800,3420279330,2995,2995,2995,2995,0
20250115,161700,3420279330,2995,2995,2995,2995,0
20250115,161600,3420279330,2995,2995,2995,2995,0
20250115,161500,3420279330,2995,2995,2995,2995,0
20250115,161400,3420279330,2995,2995,2995,2995,0
20250115,161300,3420279330,2995,2995,2995,2995,0
20250115,161200,3420279330,2995,2995,2995,2995,0
20250115,161100,3420279330,2995,2995,2995,2995,0
20250115,161000,3420279330,2995,2995,2995,2995,0
20250115,160900,3420279330,2995,2995,2995,2995,0
20250115,160800,3420279330,2995,2995,2995,2995,0
20250115,160700,3420279330,2995,2995,2995,2995,0
20250115,160600,3420279330,2995,2995,2995,2995,0
20250115,160500,3420279330,2995,2995,2995,2995,10052
20250115,160400,3420279330,2995,2995,2995,2995,0
20250115,160300,3420279330,2995,2995,2995,2995,0
20250115,160200,3420279330,2995,2995,2995,2995,0
20250115,160100,3420279330,2995,2995,2995,2995,0
20250115,160000,3420279330,2995,2995,2995,2995,0
20250115,155900,3420279330,2995,2995,2995,2995,0
20250115,155800,3420279330,2995,2995,2995,2995,0
20250115,155700,3420279330,2995,2995,2995,2995,0
20250115,155600,3420279330,2995,2995,2995,2995,0
20250115,155500,3420279330,2995,2995,2995,2995,0
20250115,155400,3420279330,2995,2995,2995,2995,0
20250115,155300,3420279330,2995,2995,2995,2995,0
20250115,155200,3420279330,2995,2995,2995,2995,0
20250115,155100,3420279330,2995,2995,2995,2995,0
20250115,155000,3420279330,2995,2995,2995,2995,0
20250115,154900,3420279330,2995,2995,2995,2995,0
20250115,154800,3420279330,2995,2995,2995,2995,0
20250115,154700,3420279330,2995,2995,2995,2995,0
20250115,154600,3420279330,2995,2995,2995,2995,0
20250115,154500,3420279330,2995,2995,2995,2995,0
20250115,154400,3420279330,2995,2995,2995,2995,0
20250115,154300,3420279330,2995,2995,2995,2995,0
20250115,154200,3420279330,2995,2995,2995,2995,0
20250115,154100,3420279330,2995,2995,2995,2995,0
20250115,154000,3420279330,2995,2995,2995,2995,0
20250115,153900,3420279330,2995,2995,2995,2995,0
20250115,153800,3420279330,2995,2995,2995,2995,0
20250115,153700,3420279330,2995,2995,2995,2995,0
20250115,153600,3420279330,2995,2995,2995,2995,0
20250115,153500,3420279330,2995,2995,2995,2995,10052
20250115,153400,3420279330,2995,2995,2995,2995,0
20250115,153300,3420279330,2995,2995,2995,2995,0
20250115,153200,3420279330,2995,2995,2995,2995,0
20250115,153100,3420279330,2995,2995,2995,2995,0
20250115,153000,3420279330,2995,2995,2995,2995,10052
20250115,152900,3390173590,2995,2995,2995,2995,0
20250115,152800,3390173590,2995,2995,2995,2995,0
20250115,152700,3390173590,2995,2995,2995,2995,0
20250115,152600,3390173590,2995,2995,2995,2995,0
20250115,152500,3390173590,2995,2995,2995,2995,0
20250115,152400,3390173590,2995,2995,2995,2995,0
20250115,152300,3390173590,2995,2995,2995,2995,0
20250115,152200,3390173590,2995,2995,2995,2995,0
20250115,152100,3390173590,2995,2995,2995,2995,0
20250115,152000,3390173590,2995,2995,2995,2995,0
20250115,151900,3390173590,2995,2945,3000,2940,10083
20250115,151800,3360111865,2945,2960,2960,2935,8782
20250115,151700,3334210620,2960,2975,2975,2960,1023
20250115,151600,3331176555,2975,2975,2975,2965,575
20250115,151500,3329468455,2975,2975,2975,2965,528
20250115,151400,3327900470,2975,2975,2975,2970,198
20250115,151300,3327311915,2975,2995,2995,2960,4508
20250115,151200,3313871440,2995,2995,2995,2990,432
20250115,151100,3312577745,2995,2995,2995,2990,539
20250115,151000,3310964665,2995,2995,2995,2990,95
20250115,150900,3310680155,2995,2990,3000,2985,1150
20250115,150800,3307236225,2990,2995,3000,2985,807
20250115,150700,3304821675,2995,2985,3000,2985,5883
20250115,150600,3287213900,2990,2990,2990,2980,381
20250115,150500,3286077130,2990,2990,3000,2985,2762
20250115,150400,3277808350,2990,2985,2995,2980,3039
20250115,150300,3268725335,2985,2985,2995,2970,5093
20250115,150200,3253491520,2985,2975,2995,2960,3451
20250115,150100,3243188495,2980,2995,2995,2970,2029
20250115,150000,3237128110,2995,2995,3000,2990,2275
20250115,145900,3230315325,2995,2995,3000,2990,5306
20250115,145800,3214423050,2995,2970,2995,2955,6246
20250115,145700,3195812620,2970,2960,2975,2950,1572
20250115,145600,3191151075,2965,2960,2970,2960,1162
20250115,145500,3187703195,2965,2955,2970,2950,3040
20250115,145400,3178700515,2960,2950,2960,2945,1401
20250115,145300,3174561930,2950,2945,2950,2930,428
20250115,145200,3173305005,2945,2950,2955,2930,2003
20250115,145100,3167399980,2950,2955,2955,2950,414
20250115,145000,3166178170,2955,2940,2955,2940,1194
20250115,144900,3162656595,2940,2945,2950,2930,3606
20250115,144800,3152042070,2935,2940,2945,2930,767
20250115,144700,3149787410,2940,2935,2940,2925,95
20250115,144600,3149508610,2935,2930,2940,2920,353
20250115,144500,3148476250,2930,2930,2930,2920,695
20250115,144400,3146444160,2930,2965,2965,2920,24446
20250115,144300,3074340520,2965,2960,2965,2950,2713
20250115,144200,3066309385,2960,2960,2960,2950,344
20250115,144100,3065293675,2960,2960,2960,2950,1460
20250115,144000,3060980165,2960,2970,2970,2955,113
20250115,143900,3060645245,2955,2960,2970,2955,573
20250115,143800,3058950220,2960,2955,2965,2950,3012
20250115,143700,3050056740,2960,2960,2970,2950,6706
20250115,143600,3030267030,2960,2960,2970,2950,1309
20250115,143500,3026393045,2965,2960,2970,2950,2775
20250115,143400,3018171545,2960,2965,2965,2950,7128
20250115,143300,2997119595,2965,2955,2965,2950,1675
20250115,143200,2992165050,2955,2955,2960,2950,989
20250115,143100,2989243090,2955,2950,2960,2940,1621
20250115,143000,2984465765,2955,2935,2955,2925,1651
20250115,142900,2979603855,2935,2950,2960,2935,5418
20250115,142800,2963617690,2950,2950,2960,2945,3270
20250115,142700,2953963765,2950,2930,2950,2925,2818
20250115,142600,2945702460,2930,2920,2930,2920,1316
20250115,142500,2941854305,2920,2920,2920,2915,255
20250115,142400,2941110510,2920,2915,2920,2905,1161
20250115,142300,2937728755,2915,2905,2915,2905,122
20250115,142200,2937373200,2915,2910,2915,2895,560
20250115,142100,2935747380,2910,2910,2910,2895,132
20250115,142000,2935363545,2910,2910,2910,2895,950
20250115,141900,2932600600,2910,2900,2910,2890,4242
20250115,141800,2920296760,2900,2895,2900,2895,554
20250115,141700,2918691955,2900,2900,2900,2895,844
20250115,141600,2916246215,2900,2895,2900,2895,502
20250115,141500,2914792470,2900,2900,2900,2890,1522
20250115,141400,2910383815,2900,2900,2900,2890,1184
20250115,141300,2906953985,2900,2895,2900,2890,406
20250115,141200,2905779565,2890,2905,2910,2890,870
20250115,141100,2903257250,2905,2905,2910,2900,144
20250115,141000,2902838705,2905,2910,2910,2890,421
20250115,140900,2901618930,2910,2910,2910,2895,93
20250115,140800,2901348420,2910,2910,2910,2890,342
20250115,140700,2900358335,2910,2905,2910,2890,294
20250115,140600,2899503980,2905,2900,2910,2885,360
20250115,140500,2898460835,2900,2900,2900,2890,369
20250115,140400,2897391205,2900,2900,2900,2890,2477
20250115,140300,2890213770,2900,2895,2900,2895,359
20250115,140200,2889172995,2900,2900,2900,2895,1165
20250115,140100,2885798360,2900,2900,2900,2895,796
20250115,140000,2883493475,2900,2900,2900,2890,213
20250115,135900,2882877120,2900,2885,2900,2885,368
20250115,135800,2881812510,2900,2885,2905,2880,589
20250115,135700,2880113235,2885,2875,2885,2870,1170
20250115,135600,2876748265,2875,2875,2880,2865,5972
20250115,135500,2859589595,2875,2870,2875,2865,805
20250115,135400,2857280965,2870,2865,2870,2865,765
20250115,135300,2855086555,2875,2880,2880,2865,1758
20250115,135200,2850047055,2880,2875,2885,2870,1132
20250115,135100,2846791345,2875,2870,2880,2865,2386
20250115,135000,2839939335,2870,2870,2870,2860,1768
20250115,134900,2834876750,2870,2875,2885,2860,9783
20250115,134800,2806747770,2880,2855,2885,2850,4566
20250115,134700,2793649880,2860,2925,2930,2855,40096
20250115,134600,2677307060,2930,2935,2935,2925,5549
20250115,134500,2661056565,2935,2935,2940,2930,10869
20250115,134400,2629163455,2940,2940,2940,2935,1715
20250115,134300,2624128355,2935,2940,2940,2935,939
20250115,134200,2621370680,2940,2950,2950,2935,2031
20250115,134100,2615399565,2950,2950,2950,2945,380
20250115,134000,2614279990,2950,2945,2950,2940,631
20250115,133900,2612420710,2945,2945,2945,2940,2490
20250115,133800,2605098390,2940,2950,2950,2940,823
20250115,133700,2602674450,2950,2950,2950,2945,511
20250115,133600,2601168700,2950,2950,2950,2945,1281
20250115,133500,2597391195,2950,2945,2950,2940,2701
20250115,133400,2589436510,2945,2945,2945,2940,508
20250115,133300,2587942515,2940,2940,2945,2935,5281
20250115,133200,2572429870,2945,2945,2945,2940,3061
20250115,133100,2563428790,2940,2955,2960,2940,6306
20250115,133000,2544830440,2955,2965,2965,2950,2891
20250115,132900,2536291415,2965,2955,2965,2955,96
20250115,132800,2536006900,2960,2965,2965,2955,732
20250115,132700,2533840060,2965,2965,2965,2960,97
20250115,132600,2533552470,2965,2955,2965,2955,131
20250115,132500,2533164280,2960,2960,2965,2955,607
20250115,132400,2531369730,2960,2960,2965,2955,1163
20250115,132300,2527928050,2960,2960,2960,2955,366
20250115,132200,2526846015,2955,2955,2965,2955,97
20250115,132100,2526558785,2955,2955,2965,2955,1344
20250115,132000,2522582680,2960,2965,2965,2955,758
20250115,131900,2520342145,2965,2965,2965,2960,377
20250115,131800,2519225755,2965,2965,2965,2960,631
20250115,131700,2517357470,2965,2960,2965,2960,385
20250115,131600,2516217380,2960,2965,2965,2960,694
20250115,131500,2514162515,2965,2960,2975,2960,5424
20250115,131400,2498042115,2965,2960,2965,2960,679
20250115,131300,2496030550,2965,2965,2965,2960,702
20250115,131200,2493949850,2965,2970,2970,2960,2222
20250115,131100,2487365030,2970,2975,2975,2965,2681
20250115,131000,2479415210,2975,2975,2975,2965,381
20250115,130900,2478283495,2975,2970,2975,2970,628
20250115,130800,2476417760,2970,2965,2975,2965,4523
20250115,130700,2462986685,2970,2970,2970,2965,2541
20250115,130600,2455451770,2970,2970,2975,2965,740
20250115,130500,2453254135,2975,2975,2975,2965,617
20250115,130400,2451420020,2975,2975,2975,2970,567
20250115,130300,2449735355,2975,2975,2975,2970,624
20250115,130200,2447881595,2975,2980,2980,2970,3292
20250115,130100,2438101285,2980,2985,2985,2975,366
20250115,130000,2437011900,2985,2985,2985,2975,5768
20250115,125900,2419824625,2980,2995,2995,2980,1932
20250115,125800,2414051670,2995,2990,3000,2985,4219
20250115,125700,2401414075,2990,3000,3000,2985,3259
20250115,125600,2391658535,3000,2990,3000,2990,1570
20250115,125500,2386954960,2995,2995,3000,2990,5923
20250115,125400,2369217055,2995,2995,2995,2990,1933
20250115,125300,2363436915,2995,3000,3000,2990,2296
20250115,125200,2356564455,3000,3000,3000,2995,458
20250115,125100,2355191005,3000,3000,3000,2995,1391
20250115,125000,2351019485,3000,3000,3000,2995,918
20250115,124900,2348269625,3000,3000,3000,2995,107
20250115,124800,2347948675,2995,2995,3000,2995,362
20250115,124700,2346864020,3000,3000,3000,2995,575
20250115,124600,2345140905,3000,3000,3000,2995,1007
20250115,124500,2342124470,3000,3000,3000,2995,94
20250115,124400,2341842485,3000,3000,3000,2990,1817
20250115,124300,2336396880,3000,2995,3000,2990,124
20250115,124200,2336025230,2995,3000,3005,2990,543
20250115,124100,2334396345,3000,3005,3005,3000,1220
20250115,124000,2330732550,3005,3000,3005,2995,5913
20250115,123900,2313001790,3000,2995,3000,2990,1081
20250115,123800,2309761280,2995,3000,3000,2990,2431
20250115,123700,2302476645,3000,3000,3000,2990,1916
20250115,123600,2296736925,3000,2990,3005,2990,1072
20250115,123500,2293522060,2990,2995,3005,2980,5596
20250115,123400,2276744825,2995,2995,3000,2980,8293
20250115,123300,2251938695,2995,2985,3000,2985,3919
20250115,123200,2240202165,2990,2975,2995,2975,4699
20250115,123100,2226161410,2975,2970,2985,2970,2589
20250115,123000,2218454115,2970,2965,2975,2960,1536
20250115,122900,2213895050,2965,2965,2970,2960,2614
20250115,122800,2206151455,2965,2960,2970,2960,1756
20250115,122700,2200945560,2960,2945,2960,2945,1098
20250115,122600,2197700860,2950,2945,2950,2940,1421
20250115,122500,2193516385,2945,2930,2945,2930,1206
20250115,122400,2189976010,2935,2940,2945,2930,12394
20250115,122300,2153597880,2940,2945,2950,2940,2101
20250115,122200,2147415740,2945,2950,2960,2935,5410
20250115,122100,2131496385,2955,2945,2960,2940,1586
20250115,122000,2126821200,2945,2945,2955,2940,3184
20250115,121900,2117437960,2950,2950,2950,2945,454
20250115,121800,2116100065,2950,2950,2950,2945,523
20250115,121700,2114558330,2950,2955,2955,2940,1784
20250115,121600,2109303580,2955,2955,2960,2945,727
20250115,121500,2107160025,2955,2950,2955,2945,1264
20250115,121400,2103430140,2950,2950,2960,2945,5680
20250115,121300,2086664825,2950,2975,2975,2950,4091
20250115,121200,2074569350,2975,2975,2975,2965,106
20250115,121100,2074254045,2975,2970,2975,2965,181
20250115,121000,2073715810,2975,2975,2980,2960,397
20250115,120900,2072537670,2975,2975,2975,2965,100
20250115,120800,2072240255,2975,2980,2980,2960,342
20250115,120700,2071226205,2980,2975,2980,2965,96
20250115,120600,2070940355,2975,2975,2975,2960,326
20250115,120500,2069974035,2975,2980,2980,2955,1139
20250115,120400,2066598435,2980,2980,2980,2970,324
20250115,120300,2065634855,2980,2980,2980,2975,98
20250115,120200,2065342830,2980,2980,2980,2970,1554
20250115,120100,2060714620,2980,2985,3000,2975,2682
20250115,120000,2052720020,2985,2990,3000,2975,1741
20250115,115900,2047521785,2990,2990,3000,2975,3135
20250115,115800,2038162565,2990,3000,3005,2985,6252
20250115,115700,2019428320,3000,3030,3035,3000,8877
20250115,115600,1992690655,3030,3040,3050,3030,2639
20250115,115500,1984663050,3040,3045,3050,3015,3548
20250115,115400,1973883565,3045,3035,3050,3020,4644
20250115,115300,1959762835,3035,3045,3050,3020,830
20250115,115200,1957242140,3045,3055,3055,3025,3543
20250115,115100,1946441400,3055,3030,3060,3005,12403
20250115,115000,1908725475,3015,3015,3035,3010,10739
20250115,114900,1876277780,3015,3000,3030,2990,10590
20250115,114800,1844347330,3000,3000,3000,2990,324
20250115,114700,1843376680,3000,3000,3005,2995,3912
20250115,114600,1831642715,3000,2995,3000,2975,2664
20250115,114500,1823663040,2980,2985,2995,2980,510
20250115,114400,1822141505,2985,2995,3005,2980,3711
20250115,114300,1811032840,2995,3005,3005,2995,251
20250115,114200,1810279990,3005,3005,3005,2995,358
20250115,114100,1809206460,3005,2985,3005,2980,2760
20250115,114000,1800932260,2985,2980,2990,2975,702
20250115,113900,1798835405,2985,2980,2995,2975,1246
20250115,113800,1795117385,2980,2965,2985,2955,419
20250115,113700,1793872015,2965,2970,2970,2950,507
20250115,113600,1792369085,2970,2970,2975,2960,905
20250115,113500,1789681975,2970,2950,2975,2940,3661
20250115,113400,1778873715,2950,2930,2955,2930,2947
20250115,113300,1770221725,2930,2940,2940,2925,6750
20250115,113200,1750409895,2935,2965,2970,2935,19025
20250115,113100,1694328525,2965,2985,2985,2960,6203
20250115,113000,1675906160,2985,3020,3025,2980,16505
20250115,112900,1626493250,3025,3030,3030,3005,4738
20250115,112800,1612179265,3030,3010,3030,3010,631
20250115,112700,1610269825,3030,3015,3030,3010,1764
20250115,112600,1604944160,3015,3020,3020,3005,1170
20250115,112500,1601419930,3020,3035,3040,3000,2065
20250115,112400,1595196365,3040,3040,3040,3040,50
20250115,112300,1595044365,3040,3005,3050,3005,5010
20250115,112200,1579837450,3010,3005,3010,3000,187
20250115,112100,1579276100,3000,3005,3010,3000,2184
20250115,112000,1572723680,3000,3015,3015,3000,3428
20250115,111900,1562428435,3015,3050,3050,3015,4000
20250115,111800,1550287445,3050,3015,3050,3000,5600
20250115,111700,1533345860,3020,2995,3020,2990,2333
20250115,111600,1526338420,2990,2990,2990,2990,109
20250115,111500,1526012510,2990,2995,2995,2990,164
20250115,111400,1525521595,2995,2990,3000,2990,101
20250115,111300,1525219315,2990,2990,2990,2990,668
20250115,111200,1523221995,2990,3005,3030,2990,6216
20250115,111100,1504566185,2995,3005,3005,2995,644
20250115,111000,1502633340,3005,3005,3005,3000,22
20250115,110900,1502567285,3000,3000,3000,3000,5
20250115,110800,1502552285,3000,3010,3010,3000,1404
20250115,110700,1498335935,3010,3020,3020,2995,5079
20250115,110600,1483064585,3020,3045,3055,3020,4424
20250115,110500,1469628755,3045,3045,3055,3040,10293
20250115,110400,1438283680,3055,3030,3060,3025,1555
20250115,110300,1433554925,3025,3010,3030,3010,4258
20250115,110200,1420690555,3005,2990,3010,2985,4106
20250115,110100,1408363330,2970,3015,3035,2970,6061
20250115,110000,1390135040,3020,3010,3020,3005,1807
20250115,105900,1384688190,2990,2970,3000,2965,4707
20250115,105800,1370589085,2985,2985,2985,2980,1200
20250115,105700,1367007430,2990,2990,2990,2990,10
20250115,105600,1366977530,3000,2955,3000,2950,5148
20250115,105500,1351581145,2950,2950,2970,2950,6814
20250115,105400,1331453215,2950,2945,2955,2945,2984
20250115,105300,1322650760,2945,2950,2950,2945,2349
20250115,105200,1315727410,2950,2955,2955,2950,2173
20250115,105100,1309316150,2955,2955,2960,2950,875
20250115,105000,1306731235,2970,2955,2975,2950,6129
20250115,104900,1288608420,2955,2965,2975,2955,6327
20250115,104800,1269876105,2965,2970,2990,2955,2867
20250115,104700,1261358145,2990,2990,3000,2970,8913
20250115,104600,1234749690,2980,2965,2985,2960,6477
20250115,104500,1215509190,2960,2950,2975,2940,8152
20250115,104400,1191477525,2965,2930,2975,2930,11825
20250115,104300,1156582900,2920,2920,2920,2920,0
20250115,104200,1156582900,2920,2920,2920,2920,0
20250115,104100,1156582900,2920,2940,2945,2920,6234
20250115,104000,1138335280,2955,2955,2975,2940,6397
20250115,103900,1119442895,2955,2985,2990,2950,9263
20250115,103800,1091938170,2985,3015,3020,2985,14948
20250115,103700,1047099525,3015,3055,3055,3015,15976
20250115,103600,998618070,3055,3060,3060,3055,489
20250115,103500,997122300,3050,3060,3060,3050,4186
20250115,103400,984334530,3060,3055,3060,3055,659
20250115,103300,982318030,3055,3070,3070,3055,3250
20250115,103200,972358720,3065,3070,3070,3065,649
20250115,103100,970367035,3070,3075,3075,3050,5112
20250115,103000,954738615,3075,3070,3075,3070,23
20250115,102900,954667955,3060,3070,3070,3060,1354
20250115,102800,950517075,3075,3075,3075,3070,125
20250115,102700,950132805,3075,3070,3075,3065,642
20250115,102600,948162265,3070,3065,3075,3055,710
20250115,102500,945985270,3070,3075,3075,3055,4069
20250115,102400,933516570,3080,3075,3095,3065,4693
20250115,102300,919065045,3065,3080,3080,3065,490
20250115,102200,917558835,3085,3090,3095,3060,9185
20250115,102100,889314190,3090,3115,3115,3090,1078
20250115,102000,885965195,3115,3085,3115,3075,3245
20250115,101900,875932640,3075,3065,3090,3060,2795
20250115,101800,867339070,3065,3075,3085,3065,3383
20250115,101700,856941625,3075,3095,3105,3060,4474
20250115,101600,843198105,3060,3145,3145,3060,25065
20250115,101500,765232975,3145,3145,3145,3145,0
20250115,101400,765232975,3145,3150,3150,3135,739
20250115,101300,762906620,3135,3180,3180,3135,5164
20250115,101200,746666045,3170,3165,3175,3165,1195
20250115,101100,742876395,3170,3160,3170,3160,43
20250115,101000,742740195,3165,3165,3165,3165,200
20250115,100900,742107195,3150,3175,3175,3150,1698
20250115,100800,736750320,3185,3175,3185,3165,250
20250115,100700,735956840,3175,3175,3175,3175,0
20250115,100600,735956840,3175,3180,3180,3175,39
20250115,100500,735832850,3180,3180,3190,3180,1097
20250115,100400,732337455,3185,3180,3185,3175,859
20250115,100300,729603740,3180,3185,3185,3180,81
20250115,100200,729345845,3185,3180,3190,3180,1497
20250115,100100,724581140,3180,3175,3180,3175,280
20250115,100000,723692135,3175,3165,3175,3165,1611
20250115,095900,718588010,3165,3160,3170,3140,5616
20250115,095800,700853890,3160,3165,3165,3160,1826
20250115,095700,695074780,3170,3170,3170,3165,1188
20250115,095600,691308900,3170,3170,3175,3160,2557
20250115,095500,683206985,3170,3185,3185,3170,7481
20250115,095400,659408175,3205,3205,3205,3205,0
20250115,095300,659408175,3205,3190,3205,3185,2683
20250115,095200,650851000,3185,3200,3200,3185,10579
20250115,095100,617065945,3195,3200,3200,3195,760
20250115,095000,614634620,3200,3190,3200,3190,1074
20250115,094900,611204250,3195,3190,3195,3185,2461
20250115,094800,603355940,3185,3200,3200,3185,3190
20250115,094700,593170900,3200,3205,3205,3200,1383
20250115,094600,588739515,3225,3210,3225,3205,493
20250115,094500,587157470,3210,3210,3210,3210,2
20250115,094400,587151050,3205,3210,3215,3205,2647
20250115,094300,578643410,3215,3205,3215,3200,160
20250115,094200,578130605,3200,3200,3205,3200,215
20250115,094100,577442545,3200,3195,3205,3195,1542
20250115,094000,572511590,3190,3200,3200,3180,1326
20250115,093900,568293275,3200,3225,3230,3185,14514
20250115,093800,521830635,3230,3225,3230,3220,2128
20250115,093700,514965695,3225,3225,3225,3210,850
20250115,093600,512229645,3210,3215,3225,3205,5033
20250115,093500,496068920,3215,3245,3245,3215,1624
20250115,093400,490818445,3220,3245,3245,3220,11240
20250115,093300,454559705,3245,3275,3275,3245,109
20250115,093200,454204245,3280,3280,3280,3280,0
20250115,093100,454204245,3280,3270,3280,3255,1031
20250115,093000,450823045,3275,3275,3280,3270,750
20250115,092900,448364700,3280,3280,3285,3255,2123
20250115,092800,441392945,3245,3290,3295,3240,5967
20250115,092700,421862285,3275,3290,3290,3275,694
20250115,092600,419580210,3295,3300,3300,3290,1509
20250115,092500,414602435,3300,3275,3300,3275,1291
20250115,092400,410344615,3275,3300,3300,3275,891
20250115,092300,407407525,3300,3305,3305,3295,1943
20250115,092200,400993175,3305,3305,3310,3305,1340
20250115,092100,396559375,3315,3295,3315,3295,2080
20250115,092000,389683450,3295,3300,3315,3290,3991
20250115,091900,376498840,3300,3305,3310,3295,4358
20250115,091800,362102775,3300,3300,3310,3300,1816
20250115,091700,356103465,3300,3295,3305,3290,2997
20250115,091600,346212120,3290,3310,3310,3290,2538
20250115,091500,337840115,3300,3290,3315,3290,11056
20250115,091400,301349805,3295,3265,3300,3265,8558
20250115,091300,273270370,3265,3265,3265,3235,707
20250115,091200,270968410,3270,3225,3270,3215,6521
20250115,091100,249719295,3225,3255,3285,3215,4673
20250115,091000,234512585,3280,3280,3300,3245,6133
20250115,090900,214401720,3285,3265,3305,3205,18282
20250115,090800,155136830,3265,3245,3300,3210,14633
20250115,090700,107302690,3245,3245,3250,3210,3599
20250115,090600,95642470,3245,3245,3245,3245,1
20250115,090500,95639225,3250,3215,3265,3215,2410
20250115,090400,87803585,3215,3205,3250,3200,7515
20250115,090300,63654630,3205,3220,3230,3200,7219
20250115,090200,40479025,3235,3195,3245,3195,1350
20250115,090100,36136025,3195,3245,3265,3195,8418
20250115,090000,8979130,3265,3240,3300,3240,2759