stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,200300,3975675335,2755,2755,2755,2755,44359
20250106,200200,3975675335,2755,2755,2755,2755,0
20250106,200100,3975675335,2755,2755,2755,2755,0
20250106,200000,3975675335,2755,2755,2755,2755,0
20250106,195900,3975675335,2755,2755,2755,2755,0
20250106,195800,3975675335,2755,2755,2755,2755,0
20250106,195700,3975675335,2755,2755,2755,2755,0
20250106,195600,3975675335,2755,2755,2755,2755,0
20250106,195500,3975675335,2755,2755,2755,2755,0
20250106,195400,3975675335,2755,2755,2755,2755,0
20250106,195300,3975675335,2755,2755,2755,2755,0
20250106,195200,3975675335,2755,2755,2755,2755,0
20250106,195100,3975675335,2755,2755,2755,2755,0
20250106,195000,3975675335,2755,2755,2755,2755,0
20250106,194900,3975675335,2755,2755,2755,2755,0
20250106,194800,3975675335,2755,2755,2755,2755,0
20250106,194700,3975675335,2755,2755,2755,2755,0
20250106,194600,3975675335,2755,2755,2755,2755,0
20250106,194500,3975675335,2755,2755,2755,2755,0
20250106,194400,3975675335,2755,2755,2755,2755,0
20250106,194300,3975675335,2755,2755,2755,2755,0
20250106,194200,3975675335,2755,2755,2755,2755,0
20250106,194100,3975675335,2755,2755,2755,2755,0
20250106,194000,3975675335,2755,2755,2755,2755,0
20250106,193900,3975675335,2755,2755,2755,2755,0
20250106,193800,3975675335,2755,2755,2755,2755,0
20250106,193700,3975675335,2755,2755,2755,2755,0
20250106,193600,3975675335,2755,2755,2755,2755,0
20250106,193500,3975675335,2755,2755,2755,2755,0
20250106,193400,3975675335,2755,2755,2755,2755,0
20250106,193300,3975675335,2755,2755,2755,2755,44359
20250106,193200,3975675335,2755,2755,2755,2755,0
20250106,193100,3975675335,2755,2755,2755,2755,0
20250106,193000,3975675335,2755,2755,2755,2755,0
20250106,192900,3975675335,2755,2755,2755,2755,0
20250106,192800,3975675335,2755,2755,2755,2755,0
20250106,192700,3975675335,2755,2755,2755,2755,0
20250106,192600,3975675335,2755,2755,2755,2755,0
20250106,192500,3975675335,2755,2755,2755,2755,0
20250106,192400,3975675335,2755,2755,2755,2755,0
20250106,192300,3975675335,2755,2755,2755,2755,0
20250106,192200,3975675335,2755,2755,2755,2755,0
20250106,192100,3975675335,2755,2755,2755,2755,0
20250106,192000,3975675335,2755,2755,2755,2755,0
20250106,191900,3975675335,2755,2755,2755,2755,0
20250106,191800,3975675335,2755,2755,2755,2755,0
20250106,191700,3975675335,2755,2755,2755,2755,0
20250106,191600,3975675335,2755,2755,2755,2755,0
20250106,191500,3975675335,2755,2755,2755,2755,0
20250106,191400,3975675335,2755,2755,2755,2755,0
20250106,191300,3975675335,2755,2755,2755,2755,0
20250106,191200,3975675335,2755,2755,2755,2755,0
20250106,191100,3975675335,2755,2755,2755,2755,0
20250106,191000,3975675335,2755,2755,2755,2755,0
20250106,190900,3975675335,2755,2755,2755,2755,0
20250106,190800,3975675335,2755,2755,2755,2755,0
20250106,190700,3975675335,2755,2755,2755,2755,0
20250106,190600,3975675335,2755,2755,2755,2755,0
20250106,190500,3975675335,2755,2755,2755,2755,0
20250106,190400,3975675335,2755,2755,2755,2755,0
20250106,190300,3975675335,2755,2755,2755,2755,44359
20250106,190200,3975675335,2755,2755,2755,2755,0
20250106,190100,3975675335,2755,2755,2755,2755,0
20250106,190000,3975675335,2755,2755,2755,2755,0
20250106,185900,3975675335,2755,2755,2755,2755,0
20250106,185800,3975675335,2755,2755,2755,2755,0
20250106,185700,3975675335,2755,2755,2755,2755,0
20250106,185600,3975675335,2755,2755,2755,2755,0
20250106,185500,3975675335,2755,2755,2755,2755,0
20250106,185400,3975675335,2755,2755,2755,2755,0
20250106,185300,3975675335,2755,2755,2755,2755,0
20250106,185200,3975675335,2755,2755,2755,2755,0
20250106,185100,3975675335,2755,2755,2755,2755,0
20250106,185000,3975675335,2755,2755,2755,2755,0
20250106,184900,3975675335,2755,2755,2755,2755,0
20250106,184800,3975675335,2755,2755,2755,2755,0
20250106,184700,3975675335,2755,2755,2755,2755,0
20250106,184600,3975675335,2755,2755,2755,2755,0
20250106,184500,3975675335,2755,2755,2755,2755,0
20250106,184400,3975675335,2755,2755,2755,2755,0
20250106,184300,3975675335,2755,2755,2755,2755,0
20250106,184200,3975675335,2755,2755,2755,2755,0
20250106,184100,3975675335,2755,2755,2755,2755,0
20250106,184000,3975675335,2755,2755,2755,2755,0
20250106,183900,3975675335,2755,2755,2755,2755,0
20250106,183800,3975675335,2755,2755,2755,2755,0
20250106,183700,3975675335,2755,2755,2755,2755,0
20250106,183600,3975675335,2755,2755,2755,2755,0
20250106,183500,3975675335,2755,2755,2755,2755,0
20250106,183400,3975675335,2755,2755,2755,2755,0
20250106,183300,3975675335,2755,2755,2755,2755,44359
20250106,183200,3975675335,2755,2755,2755,2755,0
20250106,183100,3975675335,2755,2755,2755,2755,0
20250106,183000,3975675335,2755,2755,2755,2755,0
20250106,182900,3975675335,2755,2755,2755,2755,0
20250106,182800,3975675335,2755,2755,2755,2755,0
20250106,182700,3975675335,2755,2755,2755,2755,0
20250106,182600,3975675335,2755,2755,2755,2755,0
20250106,182500,3975675335,2755,2755,2755,2755,0
20250106,182400,3975675335,2755,2755,2755,2755,0
20250106,182300,3975675335,2755,2755,2755,2755,0
20250106,182200,3975675335,2755,2755,2755,2755,0
20250106,182100,3975675335,2755,2755,2755,2755,0
20250106,182000,3975675335,2755,2755,2755,2755,0
20250106,181900,3975675335,2755,2755,2755,2755,0
20250106,181800,3975675335,2755,2755,2755,2755,0
20250106,181700,3975675335,2755,2755,2755,2755,0
20250106,181600,3975675335,2755,2755,2755,2755,0
20250106,181500,3975675335,2755,2755,2755,2755,0
20250106,181400,3975675335,2755,2755,2755,2755,0
20250106,181300,3975675335,2755,2755,2755,2755,0
20250106,181200,3975675335,2755,2755,2755,2755,0
20250106,181100,3975675335,2755,2755,2755,2755,0
20250106,181000,3975675335,2755,2755,2755,2755,0
20250106,180900,3975675335,2755,2755,2755,2755,0
20250106,180800,3975675335,2755,2755,2755,2755,0
20250106,180700,3975675335,2755,2755,2755,2755,0
20250106,180600,3975675335,2755,2755,2755,2755,0
20250106,180500,3975675335,2755,2755,2755,2755,0
20250106,180400,3975675335,2755,2755,2755,2755,0
20250106,180300,3975675335,2755,2755,2755,2755,44359
20250106,180200,3975675335,2755,2755,2755,2755,0
20250106,180100,3975675335,2755,2755,2755,2755,0
20250106,180000,3975675335,2755,2755,2755,2755,0
20250106,175900,3975675335,2755,2755,2755,2755,0
20250106,175800,3975675335,2755,2755,2755,2755,0
20250106,175700,3975675335,2755,2755,2755,2755,0
20250106,175600,3975675335,2755,2755,2755,2755,0
20250106,175500,3975675335,2755,2755,2755,2755,0
20250106,175400,3975675335,2755,2755,2755,2755,0
20250106,175300,3975675335,2755,2755,2755,2755,0
20250106,175200,3975675335,2755,2755,2755,2755,0
20250106,175100,3975675335,2755,2755,2755,2755,0
20250106,175000,3975675335,2755,2755,2755,2755,0
20250106,174900,3975675335,2755,2755,2755,2755,0
20250106,174800,3975675335,2755,2755,2755,2755,0
20250106,174700,3975675335,2755,2755,2755,2755,0
20250106,174600,3975675335,2755,2755,2755,2755,0
20250106,174500,3975675335,2755,2755,2755,2755,0
20250106,174400,3975675335,2755,2755,2755,2755,0
20250106,174300,3975675335,2755,2755,2755,2755,0
20250106,174200,3975675335,2755,2755,2755,2755,0
20250106,174100,3975675335,2755,2755,2755,2755,0
20250106,174000,3975675335,2755,2755,2755,2755,0
20250106,173900,3975675335,2755,2755,2755,2755,0
20250106,173800,3975675335,2755,2755,2755,2755,0
20250106,173700,3975675335,2755,2755,2755,2755,0
20250106,173600,3975675335,2755,2755,2755,2755,0
20250106,173500,3975675335,2755,2755,2755,2755,0
20250106,173400,3975675335,2755,2755,2755,2755,0
20250106,173300,3975675335,2755,2755,2755,2755,44359
20250106,173200,3975675335,2755,2755,2755,2755,0
20250106,173100,3975675335,2755,2755,2755,2755,0
20250106,173000,3975675335,2755,2755,2755,2755,0
20250106,172900,3975675335,2755,2755,2755,2755,0
20250106,172800,3975675335,2755,2755,2755,2755,0
20250106,172700,3975675335,2755,2755,2755,2755,0
20250106,172600,3975675335,2755,2755,2755,2755,0
20250106,172500,3975675335,2755,2755,2755,2755,0
20250106,172400,3975675335,2755,2755,2755,2755,0
20250106,172300,3975675335,2755,2755,2755,2755,0
20250106,172200,3975675335,2755,2755,2755,2755,0
20250106,172100,3975675335,2755,2755,2755,2755,0
20250106,172000,3975675335,2755,2755,2755,2755,0
20250106,171900,3975675335,2755,2755,2755,2755,0
20250106,171800,3975675335,2755,2755,2755,2755,0
20250106,171700,3975675335,2755,2755,2755,2755,0
20250106,171600,3975675335,2755,2755,2755,2755,0
20250106,171500,3975675335,2755,2755,2755,2755,0
20250106,171400,3975675335,2755,2755,2755,2755,0
20250106,171300,3975675335,2755,2755,2755,2755,0
20250106,171200,3975675335,2755,2755,2755,2755,0
20250106,171100,3975675335,2755,2755,2755,2755,0
20250106,171000,3975675335,2755,2755,2755,2755,0
20250106,170900,3975675335,2755,2755,2755,2755,0
20250106,170800,3975675335,2755,2755,2755,2755,0
20250106,170700,3975675335,2755,2755,2755,2755,0
20250106,170600,3975675335,2755,2755,2755,2755,0
20250106,170500,3975675335,2755,2755,2755,2755,0
20250106,170400,3975675335,2755,2755,2755,2755,0
20250106,170300,3975675335,2755,2755,2755,2755,44359
20250106,170200,3975675335,2755,2755,2755,2755,0
20250106,170100,3975675335,2755,2755,2755,2755,0
20250106,170000,3975675335,2755,2755,2755,2755,0
20250106,165900,3975675335,2755,2755,2755,2755,0
20250106,165800,3975675335,2755,2755,2755,2755,0
20250106,165700,3975675335,2755,2755,2755,2755,0
20250106,165600,3975675335,2755,2755,2755,2755,0
20250106,165500,3975675335,2755,2755,2755,2755,0
20250106,165400,3975675335,2755,2755,2755,2755,0
20250106,165300,3975675335,2755,2755,2755,2755,0
20250106,165200,3975675335,2755,2755,2755,2755,0
20250106,165100,3975675335,2755,2755,2755,2755,0
20250106,165000,3975675335,2755,2755,2755,2755,0
20250106,164900,3975675335,2755,2755,2755,2755,0
20250106,164800,3975675335,2755,2755,2755,2755,0
20250106,164700,3975675335,2755,2755,2755,2755,0
20250106,164600,3975675335,2755,2755,2755,2755,0
20250106,164500,3975675335,2755,2755,2755,2755,0
20250106,164400,3975675335,2755,2755,2755,2755,0
20250106,164300,3975675335,2755,2755,2755,2755,0
20250106,164200,3975675335,2755,2755,2755,2755,0
20250106,164100,3975675335,2755,2755,2755,2755,0
20250106,164000,3975675335,2755,2755,2755,2755,0
20250106,163900,3975675335,2755,2755,2755,2755,0
20250106,163800,3975675335,2755,2755,2755,2755,0
20250106,163700,3975675335,2755,2755,2755,2755,0
20250106,163600,3975675335,2755,2755,2755,2755,0
20250106,163500,3975675335,2755,2755,2755,2755,0
20250106,163400,3975675335,2755,2755,2755,2755,0
20250106,163300,3975675335,2755,2755,2755,2755,44359
20250106,163200,3975675335,2755,2755,2755,2755,0
20250106,163100,3975675335,2755,2755,2755,2755,0
20250106,163000,3975675335,2755,2755,2755,2755,0
20250106,162900,3975675335,2755,2755,2755,2755,0
20250106,162800,3975675335,2755,2755,2755,2755,0
20250106,162700,3975675335,2755,2755,2755,2755,0
20250106,162600,3975675335,2755,2755,2755,2755,0
20250106,162500,3975675335,2755,2755,2755,2755,0
20250106,162400,3975675335,2755,2755,2755,2755,0
20250106,162300,3975675335,2755,2755,2755,2755,0
20250106,162200,3975675335,2755,2755,2755,2755,0
20250106,162100,3975675335,2755,2755,2755,2755,0
20250106,162000,3975675335,2755,2755,2755,2755,0
20250106,161900,3975675335,2755,2755,2755,2755,0
20250106,161800,3975675335,2755,2755,2755,2755,0
20250106,161700,3975675335,2755,2755,2755,2755,0
20250106,161600,3975675335,2755,2755,2755,2755,0
20250106,161500,3975675335,2755,2755,2755,2755,0
20250106,161400,3975675335,2755,2755,2755,2755,0
20250106,161300,3975675335,2755,2755,2755,2755,0
20250106,161200,3975675335,2755,2755,2755,2755,0
20250106,161100,3975675335,2755,2755,2755,2755,0
20250106,161000,3975675335,2755,2755,2755,2755,0
20250106,160900,3975675335,2755,2755,2755,2755,0
20250106,160800,3975675335,2755,2755,2755,2755,0
20250106,160700,3975675335,2755,2755,2755,2755,0
20250106,160600,3975675335,2755,2755,2755,2755,0
20250106,160500,3975675335,2755,2755,2755,2755,0
20250106,160400,3975675335,2755,2755,2755,2755,0
20250106,160300,3975675335,2755,2755,2755,2755,44359
20250106,160200,3975675335,2755,2755,2755,2755,0
20250106,160100,3975675335,2755,2755,2755,2755,0
20250106,160000,3975675335,2755,2755,2755,2755,0
20250106,155900,3975675335,2755,2755,2755,2755,0
20250106,155800,3975675335,2755,2755,2755,2755,0
20250106,155700,3975675335,2755,2755,2755,2755,0
20250106,155600,3975675335,2755,2755,2755,2755,0
20250106,155500,3975675335,2755,2755,2755,2755,0
20250106,155400,3975675335,2755,2755,2755,2755,0
20250106,155300,3975675335,2755,2755,2755,2755,0
20250106,155200,3975675335,2755,2755,2755,2755,0
20250106,155100,3975675335,2755,2755,2755,2755,0
20250106,155000,3975675335,2755,2755,2755,2755,0
20250106,154900,3975675335,2755,2755,2755,2755,0
20250106,154800,3975675335,2755,2755,2755,2755,0
20250106,154700,3975675335,2755,2755,2755,2755,0
20250106,154600,3975675335,2755,2755,2755,2755,0
20250106,154500,3975675335,2755,2755,2755,2755,0
20250106,154400,3975675335,2755,2755,2755,2755,0
20250106,154300,3975675335,2755,2755,2755,2755,0
20250106,154200,3975675335,2755,2755,2755,2755,0
20250106,154100,3975675335,2755,2755,2755,2755,0
20250106,154000,3975675335,2755,2755,2755,2755,0
20250106,153900,3975675335,2755,2755,2755,2755,0
20250106,153800,3975675335,2755,2755,2755,2755,0
20250106,153700,3975675335,2755,2755,2755,2755,0
20250106,153600,3975675335,2755,2755,2755,2755,0
20250106,153500,3975675335,2755,2755,2755,2755,0
20250106,153400,3975675335,2755,2755,2755,2755,0
20250106,153300,3975675335,2755,2755,2755,2755,44359
20250106,153200,3975675335,2755,2755,2755,2755,0
20250106,153100,3975675335,2755,2755,2755,2755,0
20250106,153000,3975675335,2755,2755,2755,2755,44359
20250106,152900,3853466290,2765,2765,2765,2765,0
20250106,152800,3853466290,2765,2765,2765,2765,0
20250106,152700,3853466290,2765,2765,2765,2765,0
20250106,152600,3853466290,2765,2765,2765,2765,0
20250106,152500,3853466290,2765,2765,2765,2765,0
20250106,152400,3853466290,2765,2765,2765,2765,0
20250106,152300,3853466290,2765,2765,2765,2765,0
20250106,152200,3853466290,2765,2765,2765,2765,0
20250106,152100,3853466290,2765,2765,2765,2765,0
20250106,152000,3853466290,2765,2765,2765,2765,0
20250106,151900,3853466290,2765,2755,2765,2745,20950
20250106,151800,3795740540,2750,2755,2755,2750,4778
20250106,151700,3782600850,2750,2745,2750,2740,7862
20250106,151600,3760999360,2750,2750,2750,2750,412
20250106,151500,3759866360,2740,2750,2750,2740,2357
20250106,151400,3753399490,2745,2745,2755,2745,106
20250106,151300,3753108500,2755,2745,2755,2745,473
20250106,151200,3751806425,2750,2750,2755,2750,3125
20250106,151100,3743205175,2755,2750,2755,2750,127
20250106,151000,3742855850,2755,2750,2755,2750,5312
20250106,150900,3728247660,2740,2740,2745,2740,1511
20250106,150800,3724100825,2745,2740,2745,2740,13078
20250106,150700,3688251875,2740,2745,2745,2740,176
20250106,150600,3687768955,2745,2745,2745,2740,11
20250106,150500,3687738775,2740,2740,2740,2740,936
20250106,150400,3685174135,2740,2740,2745,2740,22
20250106,150300,3685113845,2740,2740,2740,2740,13
20250106,150200,3685078225,2745,2740,2745,2740,2800
20250106,150100,3677405970,2740,2740,2745,2740,3244
20250106,150000,3668507180,2745,2740,2745,2740,1339
20250106,145900,3664838210,2745,2750,2750,2740,858
20250106,145800,3662483340,2745,2745,2750,2740,1708
20250106,145700,3657797115,2745,2745,2745,2745,13657
20250106,145600,3620308650,2745,2750,2750,2745,578
20250106,145500,3618720540,2750,2750,2750,2745,994
20250106,145400,3615990600,2750,2750,2750,2745,830
20250106,145300,3613711355,2750,2745,2750,2745,5
20250106,145200,3613697620,2745,2750,2750,2745,4465
20250106,145100,3601419805,2750,2755,2755,2750,7205
20250106,145000,3581606045,2750,2755,2755,2750,15
20250106,144900,3581564775,2750,2755,2760,2750,2634
20250106,144800,3574318340,2755,2755,2760,2755,1225
20250106,144700,3570943455,2755,2755,2755,2755,2792
20250106,144600,3563251495,2755,2760,2760,2755,703
20250106,144500,3561311275,2755,2760,2765,2755,17633
20250106,144400,3512645825,2760,2765,2765,2760,2191
20250106,144300,3506592825,2765,2765,2765,2765,54
20250106,144200,3506443515,2765,2765,2765,2760,12992
20250106,144100,3470525820,2765,2760,2765,2760,2466
20250106,144000,3463719655,2760,2755,2760,2755,550
20250106,143900,3462204355,2760,2760,2765,2760,5010
20250106,143800,3448376750,2760,2760,2760,2760,218
20250106,143700,3447775070,2760,2770,2770,2755,768
20250106,143600,3445652485,2765,2755,2770,2755,20321
20250106,143500,3389569230,2750,2750,2750,2750,2963
20250106,143400,3381420980,2750,2750,2755,2750,4140
20250106,143300,3370033935,2750,2750,2750,2750,499
20250106,143200,3368661685,2755,2750,2755,2750,10704
20250106,143100,3339210665,2750,2755,2755,2750,140
20250106,143000,3338825510,2755,2755,2755,2750,3588
20250106,142900,3328958075,2755,2755,2755,2755,5
20250106,142800,3328944300,2755,2755,2755,2750,3197
20250106,142700,3320152025,2755,2765,2765,2755,4151
20250106,142600,3308715365,2750,2745,2770,2745,42129
20250106,142500,3192412870,2745,2740,2745,2740,4150
20250106,142400,3181021160,2740,2745,2745,2740,2585
20250106,142300,3173929085,2745,2740,2745,2740,103
20250106,142200,3173646785,2745,2745,2750,2740,1416
20250106,142100,3169760365,2745,2745,2745,2745,1642
20250106,142000,3165253075,2745,2755,2755,2745,962
20250106,141900,3162607580,2755,2740,2755,2740,19406
20250106,141800,3109257560,2740,2740,2745,2740,318
20250106,141700,3108386190,2740,2745,2745,2740,352
20250106,141600,3107420160,2745,2745,2750,2740,919
20250106,141500,3104895770,2745,2740,2745,2740,1423
20250106,141400,3100992220,2740,2745,2745,2740,4785
20250106,141300,3087874810,2745,2750,2750,2745,4161
20250106,141200,3076450615,2750,2750,2755,2740,2010
20250106,141100,3070924145,2755,2740,2755,2740,33135
20250106,141000,2979818745,2740,2740,2740,2740,2407
20250106,140900,2973223565,2740,2740,2740,2740,7973
20250106,140800,2951377545,2740,2735,2740,2735,1111
20250106,140700,2948338950,2730,2730,2730,2730,771
20250106,140600,2946234120,2735,2735,2735,2735,500
20250106,140500,2944866620,2735,2730,2735,2730,4974
20250106,140400,2931262745,2735,2735,2735,2735,501
20250106,140300,2929892510,2735,2730,2735,2730,1862
20250106,140200,2924805630,2730,2730,2735,2730,3613
20250106,140100,2914942130,2730,2730,2730,2730,338
20250106,140000,2914019390,2730,2735,2740,2730,2508
20250106,135900,2907160010,2735,2735,2735,2735,4537
20250106,135800,2894751315,2735,2740,2740,2735,2590
20250106,135700,2887664765,2735,2745,2745,2735,3714
20250106,135600,2877490985,2740,2745,2750,2740,2437
20250106,135500,2870808650,2750,2740,2750,2735,27632
20250106,135400,2794853450,2740,2735,2750,2735,38699
20250106,135300,2688611745,2735,2720,2735,2720,60779
20250106,135200,2522592605,2720,2720,2725,2720,2524
20250106,135100,2515727310,2720,2715,2720,2715,13194
20250106,135000,2479858885,2715,2710,2715,2710,2526
20250106,134900,2473000845,2715,2715,2715,2715,3058
20250106,134800,2464698375,2715,2720,2720,2715,6080
20250106,134700,2448164205,2720,2720,2720,2720,114
20250106,134600,2447854125,2720,2715,2720,2715,11663
20250106,134500,2416132015,2715,2720,2720,2715,8176
20250106,134400,2393904175,2720,2720,2720,2720,1122
20250106,134300,2390852335,2705,2710,2720,2705,22516
20250106,134200,2329685460,2710,2710,2710,2710,2
20250106,134100,2329680040,2705,2710,2710,2705,508
20250106,134000,2328303920,2710,2710,2710,2710,109
20250106,133900,2328008530,2715,2705,2715,2705,7298
20250106,133800,2308217715,2710,2705,2710,2705,375
20250106,133700,2307201545,2710,2710,2710,2710,0
20250106,133600,2307201545,2710,2710,2710,2710,119
20250106,133500,2306879055,2710,2710,2710,2710,0
20250106,133400,2306879055,2710,2710,2710,2710,2
20250106,133300,2306873635,2705,2705,2705,2705,8908
20250106,133200,2282777495,2705,2700,2705,2700,489
20250106,133100,2281457185,2705,2705,2705,2705,274
20250106,133000,2280716015,2705,2710,2710,2700,7312
20250106,132900,2260936565,2705,2705,2710,2705,2005
20250106,132800,2255503040,2710,2710,2710,2705,504
20250106,132700,2254137205,2710,2705,2710,2705,1124
20250106,132600,2251096535,2710,2710,2710,2710,50
20250106,132500,2250961035,2710,2710,2710,2710,935
20250106,132400,2248427185,2710,2710,2710,2705,3221
20250106,132300,2239698280,2705,2705,2705,2705,290
20250106,132200,2238913830,2705,2705,2705,2705,101
20250106,132100,2238640625,2705,2705,2705,2705,1153
20250106,132000,2235521760,2705,2705,2705,2705,2350
20250106,131900,2229165010,2705,2705,2705,2700,1528
20250106,131800,2225034270,2705,2700,2705,2700,13980
20250106,131700,2187285750,2705,2705,2705,2705,242
20250106,131600,2186631140,2705,2705,2705,2705,1975
20250106,131500,2181288765,2705,2700,2705,2700,394
20250106,131400,2180224780,2700,2700,2700,2700,164
20250106,131300,2179781980,2700,2705,2705,2700,2142
20250106,131200,2173997905,2705,2705,2705,2705,0
20250106,131100,2173997905,2705,2705,2705,2705,2390
20250106,131000,2167532955,2705,2705,2705,2705,12819
20250106,130900,2132857560,2705,2705,2705,2705,27
20250106,130800,2132784525,2705,2705,2705,2705,344
20250106,130700,2131854005,2705,2705,2705,2705,555
20250106,130600,2130352730,2705,2710,2710,2705,171
20250106,130500,2129889755,2710,2705,2710,2705,36
20250106,130400,2129792200,2710,2705,2710,2705,25
20250106,130300,2129724460,2705,2710,2710,2705,1298
20250106,130200,2126207175,2710,2720,2720,2710,2006
20250106,130100,2120754315,2710,2705,2720,2705,20746
20250106,130000,2064382825,2705,2705,2705,2705,71
20250106,125900,2064190770,2705,2705,2705,2705,782
20250106,125800,2062075460,2705,2705,2705,2705,2123
20250106,125700,2056332745,2700,2700,2700,2700,752
20250106,125600,2054302345,2705,2705,2705,2705,221
20250106,125500,2053704540,2705,2700,2705,2700,2664
20250106,125400,2046509635,2700,2700,2705,2700,5003
20250106,125300,2033001485,2700,2700,2700,2700,25
20250106,125200,2032933985,2705,2710,2710,2705,718
20250106,125100,2030991295,2710,2715,2715,2700,1529
20250106,125000,2026843265,2715,2695,2715,2695,96063
20250106,124900,1767368810,2695,2695,2695,2695,11
20250106,124800,1767339165,2695,2695,2695,2695,11
20250106,124700,1767309520,2695,2695,2695,2695,100
20250106,124600,1767040020,2695,2690,2695,2690,2644
20250106,124500,1759927600,2690,2695,2695,2690,4052
20250106,124400,1749027710,2690,2690,2690,2690,700
20250106,124300,1747144710,2690,2690,2690,2690,2649
20250106,124200,1740018900,2695,2695,2695,2695,0
20250106,124100,1740018900,2695,2695,2695,2695,190
20250106,124000,1739506850,2690,2690,2690,2690,283
20250106,123900,1738745580,2690,2695,2695,2690,421
20250106,123800,1737613085,2695,2690,2695,2690,21458
20250106,123700,1679785800,2695,2695,2695,2695,4
20250106,123600,1679775020,2695,2690,2695,2690,61
20250106,123500,1679610635,2695,2695,2695,2695,0
20250106,123400,1679610635,2695,2690,2695,2690,2610
20250106,123300,1672589725,2685,2690,2690,2685,493
20250106,123200,1671266015,2690,2690,2690,2690,53
20250106,123100,1671123445,2690,2685,2690,2685,303
20250106,123000,1670308385,2685,2690,2690,2685,65
20250106,122900,1670133785,2685,2690,2690,2685,88
20250106,122800,1669897480,2690,2690,2690,2690,5
20250106,122700,1669884030,2690,2690,2690,2690,100
20250106,122600,1669615030,2690,2690,2690,2690,3550
20250106,122500,1660065530,2690,2690,2690,2685,1968
20250106,122400,1654781345,2690,2690,2690,2690,1032
20250106,122300,1652005265,2690,2690,2690,2690,85
20250106,122200,1651776615,2690,2685,2690,2685,419
20250106,122100,1650650155,2685,2690,2690,2685,119
20250106,122000,1650330050,2690,2685,2690,2685,562
20250106,121900,1648818560,2690,2690,2690,2690,1915
20250106,121800,1643667210,2690,2690,2690,2690,127
20250106,121700,1643325580,2690,2685,2690,2685,970
20250106,121600,1640721120,2685,2680,2685,2680,515
20250106,121500,1639339595,2690,2685,2690,2685,3
20250106,121400,1639331530,2690,2680,2690,2680,2039
20250106,121300,1633856810,2685,2685,2690,2685,29
20250106,121200,1633778935,2685,2685,2685,2685,1065
20250106,121100,1630919410,2685,2685,2685,2685,0
20250106,121000,1630919410,2685,2685,2685,2685,1
20250106,120900,1630916725,2685,2685,2685,2685,10
20250106,120800,1630889875,2690,2685,2690,2685,1502
20250106,120700,1626856940,2685,2685,2685,2685,81
20250106,120600,1626639455,2685,2690,2690,2685,77
20250106,120500,1626432635,2695,2695,2695,2695,0
20250106,120400,1626432635,2695,2690,2695,2685,4856
20250106,120300,1613374680,2690,2685,2690,2685,12
20250106,120200,1613342450,2690,2690,2690,2690,0
20250106,120100,1613342450,2690,2680,2690,2680,2213
20250106,120000,1607401305,2685,2685,2690,2685,4028
20250106,115900,1596586115,2685,2685,2685,2685,66
20250106,115800,1596408905,2685,2680,2685,2680,360
20250106,115700,1595443805,2680,2685,2685,2680,110
20250106,115600,1595148745,2685,2680,2685,2680,2012
20250106,115500,1589756575,2685,2685,2685,2685,509
20250106,115400,1588389910,2685,2685,2685,2685,643
20250106,115300,1586663455,2690,2690,2690,2690,160
20250106,115200,1586233055,2685,2685,2685,2685,100
20250106,115100,1585964555,2690,2685,2690,2685,340
20250106,115000,1585050055,2690,2690,2695,2685,586
20250106,114900,1583475680,2690,2690,2690,2690,1799
20250106,114800,1578636370,2685,2685,2685,2685,200
20250106,114700,1578099370,2690,2690,2690,2690,696
20250106,114600,1576227130,2685,2685,2685,2685,31
20250106,114500,1576143895,2685,2685,2685,2685,5
20250106,114400,1576130470,2680,2690,2690,2680,20980
20250106,114300,1519801710,2695,2695,2695,2695,0
20250106,114200,1519801710,2695,2690,2695,2690,57
20250106,114100,1519648370,2695,2685,2695,2685,1098
20250106,114000,1516690200,2690,2690,2690,2690,18
20250106,113900,1516641780,2695,2695,2695,2695,0
20250106,113800,1516641780,2695,2690,2695,2690,371
20250106,113700,1515641985,2690,2690,2690,2690,1860
20250106,113600,1510638585,2695,2695,2695,2695,0
20250106,113500,1510638585,2695,2690,2695,2690,3
20250106,113400,1510630505,2690,2690,2690,2690,100
20250106,113300,1510361505,2695,2695,2695,2695,795
20250106,113200,1508218980,2690,2690,2690,2690,4796
20250106,113100,1495317740,2695,2695,2695,2695,15
20250106,113000,1495277315,2695,2690,2695,2690,38
20250106,112900,1495174960,2695,2690,2695,2690,114
20250106,112800,1494868290,2690,2695,2695,2690,311
20250106,112700,1494031150,2695,2695,2695,2695,60
20250106,112600,1493869450,2695,2695,2695,2690,108
20250106,112500,1493578900,2690,2695,2695,2690,82
20250106,112400,1493358185,2695,2690,2695,2690,2502
20250106,112300,1486622890,2690,2690,2690,2690,1
20250106,112200,1486620200,2695,2695,2695,2695,100
20250106,112100,1486350700,2695,2695,2695,2695,4
20250106,112000,1486339920,2690,2690,2695,2690,786
20250106,111900,1484225535,2695,2695,2695,2690,1709
20250106,111800,1479628305,2695,2700,2700,2695,218
20250106,111700,1479040785,2695,2700,2700,2695,33
20250106,111600,1478951695,2690,2695,2695,2690,2627
20250106,111500,1471881930,2695,2690,2695,2690,6
20250106,111400,1471865765,2695,2695,2695,2695,11663
20250106,111300,1440433980,2695,2695,2695,2695,8404
20250106,111200,1417785200,2695,2690,2695,2690,1112
20250106,111100,1414793910,2695,2695,2695,2695,150
20250106,111000,1414389660,2695,2695,2695,2695,2
20250106,110900,1414384270,2695,2690,2695,2690,23
20250106,110800,1414322310,2695,2695,2695,2690,3035
20250106,110700,1406147985,2690,2690,2690,2690,6031
20250106,110600,1389924595,2690,2690,2695,2690,3241
20250106,110500,1381203805,2690,2695,2695,2690,307
20250106,110400,1380376505,2695,2680,2695,2680,7171
20250106,110300,1361097845,2680,2685,2685,2680,100
20250106,110200,1360829735,2685,2690,2690,2685,472
20250106,110100,1359560340,2690,2685,2690,2685,1007
20250106,110000,1356851520,2685,2685,2685,2680,45
20250106,105900,1356730700,2685,2685,2685,2680,250
20250106,105800,1356059500,2685,2685,2685,2685,275
20250106,105700,1355321125,2690,2690,2690,2690,201
20250106,105600,1354780435,2685,2685,2690,2685,8032
20250106,105500,1333214285,2685,2690,2690,2685,268
20250106,105400,1332493695,2690,2690,2690,2690,301
20250106,105300,1331684005,2690,2690,2690,2690,176
20250106,105200,1331210565,2690,2690,2690,2685,555
20250106,105100,1329719245,2690,2690,2690,2690,2
20250106,105000,1329713865,2690,2690,2690,2690,859
20250106,104900,1327403155,2690,2690,2690,2685,13295
20250106,104800,1291639800,2690,2690,2690,2690,202
20250106,104700,1291096420,2690,2690,2690,2690,656
20250106,104600,1289331780,2685,2690,2690,2685,657
20250106,104500,1287564725,2690,2685,2690,2685,172
20250106,104400,1287102885,2680,2685,2685,2680,799
20250106,104300,1284957720,2680,2685,2685,2680,170
20250106,104200,1284501275,2685,2680,2685,2680,1382
20250106,104100,1280790755,2690,2680,2690,2680,175
20250106,104000,1280320015,2680,2680,2690,2680,318
20250106,103900,1279465775,2680,2685,2690,2680,4169
20250106,103800,1268282450,2680,2685,2685,2680,1262
20250106,103700,1264894010,2685,2690,2690,2680,5996
20250106,103600,1248822355,2690,2685,2690,2680,834
20250106,103500,1246587065,2680,2680,2690,2680,741
20250106,103400,1244599165,2680,2685,2690,2680,2347
20250106,103300,1238304435,2685,2685,2685,2685,600
20250106,103200,1236693435,2685,2680,2685,2680,3745
20250106,103100,1226645820,2680,2680,2680,2680,3039
20250106,103000,1218501300,2675,2675,2680,2675,1533
20250106,102900,1214399525,2680,2680,2680,2680,3
20250106,102800,1214391485,2675,2680,2680,2675,1051
20250106,102700,1211579050,2680,2680,2680,2675,1252
20250106,102600,1208224310,2680,2680,2680,2680,38
20250106,102500,1208122470,2680,2680,2680,2675,342
20250106,102400,1207205935,2680,2680,2680,2680,88
20250106,102300,1206970095,2675,2680,2680,2675,204
20250106,102200,1206423380,2680,2680,2680,2680,99
20250106,102100,1206158060,2680,2680,2680,2680,88
20250106,102000,1205922220,2680,2675,2680,2675,649
20250106,101900,1204185110,2675,2675,2675,2675,846
20250106,101800,1201922060,2680,2680,2680,2680,320
20250106,101700,1201064460,2680,2680,2680,2680,550
20250106,101600,1199590460,2680,2675,2680,2675,1071
20250106,101500,1196725525,2675,2680,2685,2675,2817
20250106,101400,1189176950,2680,2685,2685,2680,6790
20250106,101300,1170979595,2680,2685,2685,2680,257
20250106,101200,1170289820,2680,2680,2680,2680,448
20250106,101100,1169089180,2680,2685,2685,2680,222
20250106,101000,1168493185,2680,2690,2690,2680,138
20250106,100900,1168123225,2690,2690,2690,2680,299
20250106,100800,1167321615,2690,2690,2690,2675,285
20250106,100700,1166555130,2690,2685,2690,2685,1315
20250106,100600,1163019285,2685,2685,2685,2685,3224
20250106,100500,1154362845,2685,2685,2685,2685,218
20250106,100400,1153777515,2675,2685,2685,2675,9276
20250106,100300,1128963475,2680,2680,2685,2680,327
20250106,100200,1128086050,2680,2685,2685,2680,1376
20250106,100100,1124398355,2685,2685,2690,2680,204
20250106,100000,1123849620,2690,2680,2690,2680,3776
20250106,095900,1113729640,2680,2685,2685,2680,9717
20250106,095800,1087681155,2685,2690,2690,2685,266
20250106,095700,1086965905,2690,2690,2690,2690,2002
20250106,095600,1081580525,2690,2695,2695,2690,221
20250106,095500,1080984955,2695,2695,2700,2695,3725
20250106,095400,1070940210,2695,2690,2695,2690,3718
20250106,095300,1060929030,2690,2690,2690,2690,238
20250106,095200,1060288810,2690,2690,2690,2690,214
20250106,095100,1059713150,2690,2680,2690,2680,7690
20250106,095000,1039101890,2685,2685,2685,2680,1900
20250106,094900,1034000610,2685,2690,2690,2685,1135
20250106,094800,1030952120,2670,2670,2685,2670,3996
20250106,094700,1020256325,2675,2680,2680,2675,8064
20250106,094600,998679665,2680,2690,2690,2680,622
20250106,094500,997009790,2680,2690,2690,2675,23688
20250106,094400,933448805,2690,2690,2690,2685,2687
20250106,094300,926222255,2690,2690,2695,2685,6234
20250106,094200,909452795,2695,2695,2695,2690,527
20250106,094100,908033555,2695,2695,2695,2685,833
20250106,094000,905791680,2695,2695,2695,2685,10337
20250106,093900,878033885,2685,2700,2705,2685,21788
20250106,093800,819310630,2700,2700,2705,2695,9315
20250106,093700,794147795,2705,2700,2710,2700,7375
20250106,093600,774200600,2700,2700,2700,2695,8611
20250106,093500,750951295,2700,2690,2700,2690,3684
20250106,093400,741024505,2690,2695,2700,2690,23353
20250106,093300,678012915,2695,2690,2695,2690,900
20250106,093200,675591380,2695,2695,2695,2690,6061
20250106,093100,659257300,2695,2690,2695,2690,2264
20250106,093000,653165830,2690,2695,2695,2690,190
20250106,092900,652654080,2695,2690,2695,2690,17043
20250106,092800,606782145,2690,2690,2695,2690,1500
20250106,092700,602745095,2695,2685,2695,2685,3666
20250106,092600,592888460,2685,2690,2690,2685,1617
20250106,092500,588539685,2695,2695,2695,2695,5443
20250106,092400,573870800,2690,2695,2695,2690,2186
20250106,092300,567981235,2695,2695,2700,2695,14267
20250106,092200,529490650,2700,2680,2700,2680,15012
20250106,092100,489101840,2680,2675,2685,2675,9426
20250106,092000,463848740,2680,2675,2680,2675,526
20250106,091900,462441560,2675,2665,2675,2665,2646
20250106,091800,455375860,2670,2675,2675,2665,2705
20250106,091700,448158800,2670,2665,2675,2665,1733
20250106,091600,443537575,2665,2660,2675,2660,6232
20250106,091500,426956560,2665,2670,2670,2665,6845
20250106,091400,408714150,2670,2665,2675,2665,896
20250106,091300,406320400,2660,2660,2665,2660,3521
20250106,091200,396952970,2665,2665,2675,2665,4693
20250106,091100,384436420,2670,2670,2675,2665,8766
20250106,091000,361034520,2670,2665,2670,2665,2926
20250106,090900,353235450,2665,2660,2665,2660,1741
20250106,090800,348601980,2660,2665,2670,2660,7277
20250106,090700,329239230,2670,2660,2675,2655,26098
20250106,090600,259837670,2670,2675,2675,2660,2789
20250106,090500,252402620,2675,2685,2690,2675,1786
20250106,090400,247611155,2685,2680,2690,2680,12794
20250106,090300,213307335,2680,2660,2680,2660,19519
20250106,090200,161095965,2665,2640,2675,2640,14994
20250106,090100,121104190,2640,2645,2665,2640,19786
20250106,090000,68663445,2645,2635,2660,2635,26021