stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,200300,5441203080,2840,2840,2840,2840,21703
20250107,200200,5441203080,2840,2840,2840,2840,0
20250107,200100,5441203080,2840,2840,2840,2840,0
20250107,200000,5441203080,2840,2840,2840,2840,0
20250107,195900,5441203080,2840,2840,2840,2840,0
20250107,195800,5441203080,2840,2840,2840,2840,0
20250107,195700,5441203080,2840,2840,2840,2840,0
20250107,195600,5441203080,2840,2840,2840,2840,0
20250107,195500,5441203080,2840,2840,2840,2840,0
20250107,195400,5441203080,2840,2840,2840,2840,0
20250107,195300,5441203080,2840,2840,2840,2840,0
20250107,195200,5441203080,2840,2840,2840,2840,0
20250107,195100,5441203080,2840,2840,2840,2840,0
20250107,195000,5441203080,2840,2840,2840,2840,0
20250107,194900,5441203080,2840,2840,2840,2840,0
20250107,194800,5441203080,2840,2840,2840,2840,0
20250107,194700,5441203080,2840,2840,2840,2840,0
20250107,194600,5441203080,2840,2840,2840,2840,0
20250107,194500,5441203080,2840,2840,2840,2840,0
20250107,194400,5441203080,2840,2840,2840,2840,0
20250107,194300,5441203080,2840,2840,2840,2840,0
20250107,194200,5441203080,2840,2840,2840,2840,0
20250107,194100,5441203080,2840,2840,2840,2840,0
20250107,194000,5441203080,2840,2840,2840,2840,0
20250107,193900,5441203080,2840,2840,2840,2840,0
20250107,193800,5441203080,2840,2840,2840,2840,0
20250107,193700,5441203080,2840,2840,2840,2840,0
20250107,193600,5441203080,2840,2840,2840,2840,0
20250107,193500,5441203080,2840,2840,2840,2840,0
20250107,193400,5441203080,2840,2840,2840,2840,0
20250107,193300,5441203080,2840,2840,2840,2840,21703
20250107,193200,5441203080,2840,2840,2840,2840,0
20250107,193100,5441203080,2840,2840,2840,2840,0
20250107,193000,5441203080,2840,2840,2840,2840,0
20250107,192900,5441203080,2840,2840,2840,2840,0
20250107,192800,5441203080,2840,2840,2840,2840,0
20250107,192700,5441203080,2840,2840,2840,2840,0
20250107,192600,5441203080,2840,2840,2840,2840,0
20250107,192500,5441203080,2840,2840,2840,2840,0
20250107,192400,5441203080,2840,2840,2840,2840,0
20250107,192300,5441203080,2840,2840,2840,2840,0
20250107,192200,5441203080,2840,2840,2840,2840,0
20250107,192100,5441203080,2840,2840,2840,2840,0
20250107,192000,5441203080,2840,2840,2840,2840,0
20250107,191900,5441203080,2840,2840,2840,2840,0
20250107,191800,5441203080,2840,2840,2840,2840,0
20250107,191700,5441203080,2840,2840,2840,2840,0
20250107,191600,5441203080,2840,2840,2840,2840,0
20250107,191500,5441203080,2840,2840,2840,2840,0
20250107,191400,5441203080,2840,2840,2840,2840,0
20250107,191300,5441203080,2840,2840,2840,2840,0
20250107,191200,5441203080,2840,2840,2840,2840,0
20250107,191100,5441203080,2840,2840,2840,2840,0
20250107,191000,5441203080,2840,2840,2840,2840,0
20250107,190900,5441203080,2840,2840,2840,2840,0
20250107,190800,5441203080,2840,2840,2840,2840,0
20250107,190700,5441203080,2840,2840,2840,2840,0
20250107,190600,5441203080,2840,2840,2840,2840,0
20250107,190500,5441203080,2840,2840,2840,2840,0
20250107,190400,5441203080,2840,2840,2840,2840,0
20250107,190300,5441203080,2840,2840,2840,2840,21703
20250107,190200,5441203080,2840,2840,2840,2840,0
20250107,190100,5441203080,2840,2840,2840,2840,0
20250107,190000,5441203080,2840,2840,2840,2840,0
20250107,185900,5441203080,2840,2840,2840,2840,0
20250107,185800,5441203080,2840,2840,2840,2840,0
20250107,185700,5441203080,2840,2840,2840,2840,0
20250107,185600,5441203080,2840,2840,2840,2840,0
20250107,185500,5441203080,2840,2840,2840,2840,0
20250107,185400,5441203080,2840,2840,2840,2840,0
20250107,185300,5441203080,2840,2840,2840,2840,0
20250107,185200,5441203080,2840,2840,2840,2840,0
20250107,185100,5441203080,2840,2840,2840,2840,0
20250107,185000,5441203080,2840,2840,2840,2840,0
20250107,184900,5441203080,2840,2840,2840,2840,0
20250107,184800,5441203080,2840,2840,2840,2840,0
20250107,184700,5441203080,2840,2840,2840,2840,0
20250107,184600,5441203080,2840,2840,2840,2840,0
20250107,184500,5441203080,2840,2840,2840,2840,0
20250107,184400,5441203080,2840,2840,2840,2840,0
20250107,184300,5441203080,2840,2840,2840,2840,0
20250107,184200,5441203080,2840,2840,2840,2840,0
20250107,184100,5441203080,2840,2840,2840,2840,0
20250107,184000,5441203080,2840,2840,2840,2840,0
20250107,183900,5441203080,2840,2840,2840,2840,0
20250107,183800,5441203080,2840,2840,2840,2840,0
20250107,183700,5441203080,2840,2840,2840,2840,0
20250107,183600,5441203080,2840,2840,2840,2840,0
20250107,183500,5441203080,2840,2840,2840,2840,0
20250107,183400,5441203080,2840,2840,2840,2840,0
20250107,183300,5441203080,2840,2840,2840,2840,21703
20250107,183200,5441203080,2840,2840,2840,2840,0
20250107,183100,5441203080,2840,2840,2840,2840,0
20250107,183000,5441203080,2840,2840,2840,2840,0
20250107,182900,5441203080,2840,2840,2840,2840,0
20250107,182800,5441203080,2840,2840,2840,2840,0
20250107,182700,5441203080,2840,2840,2840,2840,0
20250107,182600,5441203080,2840,2840,2840,2840,0
20250107,182500,5441203080,2840,2840,2840,2840,0
20250107,182400,5441203080,2840,2840,2840,2840,0
20250107,182300,5441203080,2840,2840,2840,2840,0
20250107,182200,5441203080,2840,2840,2840,2840,0
20250107,182100,5441203080,2840,2840,2840,2840,0
20250107,182000,5441203080,2840,2840,2840,2840,0
20250107,181900,5441203080,2840,2840,2840,2840,0
20250107,181800,5441203080,2840,2840,2840,2840,0
20250107,181700,5441203080,2840,2840,2840,2840,0
20250107,181600,5441203080,2840,2840,2840,2840,0
20250107,181500,5441203080,2840,2840,2840,2840,0
20250107,181400,5441203080,2840,2840,2840,2840,0
20250107,181300,5441203080,2840,2840,2840,2840,0
20250107,181200,5441203080,2840,2840,2840,2840,0
20250107,181100,5441203080,2840,2840,2840,2840,0
20250107,181000,5441203080,2840,2840,2840,2840,0
20250107,180900,5441203080,2840,2840,2840,2840,0
20250107,180800,5441203080,2840,2840,2840,2840,0
20250107,180700,5441203080,2840,2840,2840,2840,0
20250107,180600,5441203080,2840,2840,2840,2840,0
20250107,180500,5441203080,2840,2840,2840,2840,0
20250107,180400,5441203080,2840,2840,2840,2840,0
20250107,180300,5441203080,2840,2840,2840,2840,21703
20250107,180200,5441203080,2840,2840,2840,2840,0
20250107,180100,5441203080,2840,2840,2840,2840,0
20250107,180000,5441203080,2840,2840,2840,2840,0
20250107,175900,5441203080,2840,2840,2840,2840,0
20250107,175800,5441203080,2840,2840,2840,2840,0
20250107,175700,5441203080,2840,2840,2840,2840,0
20250107,175600,5441203080,2840,2840,2840,2840,0
20250107,175500,5441203080,2840,2840,2840,2840,0
20250107,175400,5441203080,2840,2840,2840,2840,0
20250107,175300,5441203080,2840,2840,2840,2840,0
20250107,175200,5441203080,2840,2840,2840,2840,0
20250107,175100,5441203080,2840,2840,2840,2840,0
20250107,175000,5441203080,2840,2840,2840,2840,0
20250107,174900,5441203080,2840,2840,2840,2840,0
20250107,174800,5441203080,2840,2840,2840,2840,0
20250107,174700,5441203080,2840,2840,2840,2840,0
20250107,174600,5441203080,2840,2840,2840,2840,0
20250107,174500,5441203080,2840,2840,2840,2840,0
20250107,174400,5441203080,2840,2840,2840,2840,0
20250107,174300,5441203080,2840,2840,2840,2840,0
20250107,174200,5441203080,2840,2840,2840,2840,0
20250107,174100,5441203080,2840,2840,2840,2840,0
20250107,174000,5441203080,2840,2840,2840,2840,0
20250107,173900,5441203080,2840,2840,2840,2840,0
20250107,173800,5441203080,2840,2840,2840,2840,0
20250107,173700,5441203080,2840,2840,2840,2840,0
20250107,173600,5441203080,2840,2840,2840,2840,0
20250107,173500,5441203080,2840,2840,2840,2840,0
20250107,173400,5441203080,2840,2840,2840,2840,0
20250107,173300,5441203080,2840,2840,2840,2840,21703
20250107,173200,5441203080,2840,2840,2840,2840,0
20250107,173100,5441203080,2840,2840,2840,2840,0
20250107,173000,5441203080,2840,2840,2840,2840,0
20250107,172900,5441203080,2840,2840,2840,2840,0
20250107,172800,5441203080,2840,2840,2840,2840,0
20250107,172700,5441203080,2840,2840,2840,2840,0
20250107,172600,5441203080,2840,2840,2840,2840,0
20250107,172500,5441203080,2840,2840,2840,2840,0
20250107,172400,5441203080,2840,2840,2840,2840,0
20250107,172300,5441203080,2840,2840,2840,2840,0
20250107,172200,5441203080,2840,2840,2840,2840,0
20250107,172100,5441203080,2840,2840,2840,2840,0
20250107,172000,5441203080,2840,2840,2840,2840,0
20250107,171900,5441203080,2840,2840,2840,2840,0
20250107,171800,5441203080,2840,2840,2840,2840,0
20250107,171700,5441203080,2840,2840,2840,2840,0
20250107,171600,5441203080,2840,2840,2840,2840,0
20250107,171500,5441203080,2840,2840,2840,2840,0
20250107,171400,5441203080,2840,2840,2840,2840,0
20250107,171300,5441203080,2840,2840,2840,2840,0
20250107,171200,5441203080,2840,2840,2840,2840,0
20250107,171100,5441203080,2840,2840,2840,2840,0
20250107,171000,5441203080,2840,2840,2840,2840,0
20250107,170900,5441203080,2840,2840,2840,2840,0
20250107,170800,5441203080,2840,2840,2840,2840,0
20250107,170700,5441203080,2840,2840,2840,2840,0
20250107,170600,5441203080,2840,2840,2840,2840,0
20250107,170500,5441203080,2840,2840,2840,2840,0
20250107,170400,5441203080,2840,2840,2840,2840,0
20250107,170300,5441203080,2840,2840,2840,2840,21703
20250107,170200,5441203080,2840,2840,2840,2840,0
20250107,170100,5441203080,2840,2840,2840,2840,0
20250107,170000,5441203080,2840,2840,2840,2840,0
20250107,165900,5441203080,2840,2840,2840,2840,0
20250107,165800,5441203080,2840,2840,2840,2840,0
20250107,165700,5441203080,2840,2840,2840,2840,0
20250107,165600,5441203080,2840,2840,2840,2840,0
20250107,165500,5441203080,2840,2840,2840,2840,0
20250107,165400,5441203080,2840,2840,2840,2840,0
20250107,165300,5441203080,2840,2840,2840,2840,0
20250107,165200,5441203080,2840,2840,2840,2840,0
20250107,165100,5441203080,2840,2840,2840,2840,0
20250107,165000,5441203080,2840,2840,2840,2840,0
20250107,164900,5441203080,2840,2840,2840,2840,0
20250107,164800,5441203080,2840,2840,2840,2840,0
20250107,164700,5441203080,2840,2840,2840,2840,0
20250107,164600,5441203080,2840,2840,2840,2840,0
20250107,164500,5441203080,2840,2840,2840,2840,0
20250107,164400,5441203080,2840,2840,2840,2840,0
20250107,164300,5441203080,2840,2840,2840,2840,0
20250107,164200,5441203080,2840,2840,2840,2840,0
20250107,164100,5441203080,2840,2840,2840,2840,0
20250107,164000,5441203080,2840,2840,2840,2840,0
20250107,163900,5441203080,2840,2840,2840,2840,0
20250107,163800,5441203080,2840,2840,2840,2840,0
20250107,163700,5441203080,2840,2840,2840,2840,0
20250107,163600,5441203080,2840,2840,2840,2840,0
20250107,163500,5441203080,2840,2840,2840,2840,0
20250107,163400,5441203080,2840,2840,2840,2840,0
20250107,163300,5441203080,2840,2840,2840,2840,21703
20250107,163200,5441203080,2840,2840,2840,2840,0
20250107,163100,5441203080,2840,2840,2840,2840,0
20250107,163000,5441203080,2840,2840,2840,2840,0
20250107,162900,5441203080,2840,2840,2840,2840,0
20250107,162800,5441203080,2840,2840,2840,2840,0
20250107,162700,5441203080,2840,2840,2840,2840,0
20250107,162600,5441203080,2840,2840,2840,2840,0
20250107,162500,5441203080,2840,2840,2840,2840,0
20250107,162400,5441203080,2840,2840,2840,2840,0
20250107,162300,5441203080,2840,2840,2840,2840,0
20250107,162200,5441203080,2840,2840,2840,2840,0
20250107,162100,5441203080,2840,2840,2840,2840,0
20250107,162000,5441203080,2840,2840,2840,2840,0
20250107,161900,5441203080,2840,2840,2840,2840,0
20250107,161800,5441203080,2840,2840,2840,2840,0
20250107,161700,5441203080,2840,2840,2840,2840,0
20250107,161600,5441203080,2840,2840,2840,2840,0
20250107,161500,5441203080,2840,2840,2840,2840,0
20250107,161400,5441203080,2840,2840,2840,2840,0
20250107,161300,5441203080,2840,2840,2840,2840,0
20250107,161200,5441203080,2840,2840,2840,2840,0
20250107,161100,5441203080,2840,2840,2840,2840,0
20250107,161000,5441203080,2840,2840,2840,2840,0
20250107,160900,5441203080,2840,2840,2840,2840,0
20250107,160800,5441203080,2840,2840,2840,2840,0
20250107,160700,5441203080,2840,2840,2840,2840,0
20250107,160600,5441203080,2840,2840,2840,2840,0
20250107,160500,5441203080,2840,2840,2840,2840,0
20250107,160400,5441203080,2840,2840,2840,2840,0
20250107,160300,5441203080,2840,2840,2840,2840,21703
20250107,160200,5441203080,2840,2840,2840,2840,0
20250107,160100,5441203080,2840,2840,2840,2840,0
20250107,160000,5441203080,2840,2840,2840,2840,0
20250107,155900,5441203080,2840,2840,2840,2840,0
20250107,155800,5441203080,2840,2840,2840,2840,0
20250107,155700,5441203080,2840,2840,2840,2840,0
20250107,155600,5441203080,2840,2840,2840,2840,0
20250107,155500,5441203080,2840,2840,2840,2840,0
20250107,155400,5441203080,2840,2840,2840,2840,0
20250107,155300,5441203080,2840,2840,2840,2840,0
20250107,155200,5441203080,2840,2840,2840,2840,0
20250107,155100,5441203080,2840,2840,2840,2840,0
20250107,155000,5441203080,2840,2840,2840,2840,0
20250107,154900,5441203080,2840,2840,2840,2840,0
20250107,154800,5441203080,2840,2840,2840,2840,0
20250107,154700,5441203080,2840,2840,2840,2840,0
20250107,154600,5441203080,2840,2840,2840,2840,0
20250107,154500,5441203080,2840,2840,2840,2840,0
20250107,154400,5441203080,2840,2840,2840,2840,0
20250107,154300,5441203080,2840,2840,2840,2840,0
20250107,154200,5441203080,2840,2840,2840,2840,0
20250107,154100,5441203080,2840,2840,2840,2840,0
20250107,154000,5441203080,2840,2840,2840,2840,0
20250107,153900,5441203080,2840,2840,2840,2840,0
20250107,153800,5441203080,2840,2840,2840,2840,0
20250107,153700,5441203080,2840,2840,2840,2840,0
20250107,153600,5441203080,2840,2840,2840,2840,0
20250107,153500,5441203080,2840,2840,2840,2840,0
20250107,153400,5441203080,2840,2840,2840,2840,0
20250107,153300,5441203080,2840,2840,2840,2840,21703
20250107,153200,5441203080,2840,2840,2840,2840,0
20250107,153100,5441203080,2840,2840,2840,2840,0
20250107,153000,5441203080,2840,2840,2840,2840,21703
20250107,152900,5379566560,2845,2845,2845,2845,0
20250107,152800,5379566560,2845,2845,2845,2845,0
20250107,152700,5379566560,2845,2845,2845,2845,0
20250107,152600,5379566560,2845,2845,2845,2845,0
20250107,152500,5379566560,2845,2845,2845,2845,0
20250107,152400,5379566560,2845,2845,2845,2845,0
20250107,152300,5379566560,2845,2845,2845,2845,0
20250107,152200,5379566560,2845,2845,2845,2845,0
20250107,152100,5379566560,2845,2845,2845,2845,0
20250107,152000,5379566560,2845,2845,2845,2845,0
20250107,151900,5379566560,2845,2845,2845,2840,4198
20250107,151800,5367641850,2845,2845,2850,2845,776
20250107,151700,5365434080,2845,2845,2845,2840,10656
20250107,151600,5335126370,2850,2845,2850,2840,2356
20250107,151500,5328423250,2840,2840,2850,2840,7727
20250107,151400,5306439070,2840,2840,2850,2840,2479
20250107,151300,5299395860,2840,2845,2845,2840,4009
20250107,151200,5287993660,2845,2845,2850,2845,21429
20250107,151100,5227026925,2850,2850,2850,2845,5621
20250107,151000,5211029815,2850,2845,2850,2845,3121
20250107,150900,5202145070,2850,2850,2850,2845,8218
20250107,150800,5178737125,2850,2850,2850,2850,895
20250107,150700,5176186375,2850,2850,2850,2850,576
20250107,150600,5174544775,2850,2850,2850,2850,497
20250107,150500,5173128325,2845,2850,2850,2845,1847
20250107,150400,5167871040,2845,2850,2850,2845,5031
20250107,150300,5153555245,2850,2850,2850,2845,349
20250107,150200,5152560790,2850,2850,2850,2850,100
20250107,150100,5152275790,2845,2850,2850,2845,733
20250107,150000,5150186765,2855,2855,2855,2855,603
20250107,145900,5148465200,2850,2850,2855,2850,4741
20250107,145800,5134953325,2850,2855,2855,2850,2528
20250107,145700,5127747960,2855,2850,2855,2850,3824
20250107,145600,5116847250,2855,2855,2855,2850,519
20250107,145500,5115365865,2850,2855,2855,2850,1409
20250107,145400,5111343195,2855,2855,2855,2850,1833
20250107,145300,5106114055,2855,2850,2855,2850,221
20250107,145200,5105483255,2855,2850,2855,2850,607
20250107,145100,5103752845,2850,2850,2855,2850,748
20250107,145000,5101619135,2850,2850,2850,2850,501
20250107,144900,5100191285,2850,2850,2855,2850,5249
20250107,144800,5085230825,2850,2855,2860,2850,2711
20250107,144700,5077489280,2855,2860,2860,2855,1022
20250107,144600,5074569310,2860,2855,2860,2855,19044
20250107,144500,5020129260,2855,2850,2855,2850,594
20250107,144400,5018435890,2855,2855,2855,2855,686
20250107,144300,5016477360,2855,2855,2860,2850,367
20250107,144200,5015429585,2850,2860,2860,2850,4607
20250107,144100,5002297615,2855,2850,2860,2850,5362
20250107,144000,4986993700,2850,2855,2855,2850,460
20250107,143900,4985680430,2855,2850,2855,2850,3888
20250107,143800,4974585690,2850,2855,2855,2850,18
20250107,143700,4974534305,2855,2855,2860,2855,2171
20250107,143600,4968335900,2850,2860,2860,2850,434
20250107,143500,4967096670,2860,2855,2860,2850,5543
20250107,143400,4951266885,2855,2850,2855,2850,4251
20250107,143300,4939151285,2850,2855,2855,2850,1479
20250107,143200,4934933815,2850,2855,2855,2850,120
20250107,143100,4934591735,2850,2850,2850,2850,200
20250107,143000,4934021735,2850,2850,2850,2850,1412
20250107,142900,4929997535,2855,2850,2855,2850,1123
20250107,142800,4926794070,2850,2855,2855,2845,3793
20250107,142700,4915983920,2855,2855,2855,2855,519
20250107,142600,4914502175,2855,2855,2855,2850,653
20250107,142500,4912637910,2855,2855,2855,2850,4228
20250107,142400,4900567035,2855,2855,2855,2850,1287
20250107,142300,4896894025,2855,2850,2855,2850,661
20250107,142200,4895007980,2850,2850,2850,2845,213
20250107,142100,4894401045,2850,2850,2850,2845,445
20250107,142000,4893133305,2845,2840,2850,2840,8767
20250107,141900,4868228350,2840,2850,2850,2840,5340
20250107,141800,4853032075,2850,2850,2850,2850,1
20250107,141700,4853029225,2855,2850,2855,2845,4183
20250107,141600,4841097300,2850,2855,2855,2850,4046
20250107,141500,4829546200,2855,2855,2855,2845,807
20250107,141400,4827246355,2855,2860,2865,2850,40056
20250107,141300,4712774655,2860,2870,2870,2860,42
20250107,141200,4712654465,2870,2865,2870,2865,4046
20250107,141100,4701049515,2865,2865,2870,2860,7511
20250107,141000,4679546335,2865,2865,2865,2860,1909
20250107,140900,4674082030,2865,2865,2865,2865,3106
20250107,140800,4665183340,2865,2870,2870,2860,11932
20250107,140700,4630996385,2865,2870,2870,2865,1302
20250107,140600,4627259950,2870,2870,2870,2865,1051
20250107,140500,4624244345,2865,2875,2880,2865,9367
20250107,140400,4597355175,2875,2870,2880,2865,21013
20250107,140300,4536897880,2865,2865,2870,2865,2672
20250107,140200,4529233485,2865,2870,2875,2865,12975
20250107,140100,4491990250,2875,2870,2875,2870,13317
20250107,140000,4453718805,2870,2865,2870,2860,52489
20250107,135900,4303152345,2860,2860,2860,2855,7843
20250107,135800,4280722535,2860,2860,2860,2860,1699
20250107,135700,4275863395,2860,2855,2865,2855,30247
20250107,135600,4189378785,2855,2850,2855,2850,1827
20250107,135500,4184163200,2850,2860,2860,2850,8354
20250107,135400,4160310995,2855,2860,2860,2855,1003
20250107,135300,4157445440,2860,2860,2860,2855,6637
20250107,135200,4138466285,2860,2850,2860,2850,16924
20250107,135100,4090158270,2855,2845,2855,2845,55122
20250107,135000,3933057175,2840,2845,2850,2840,997
20250107,134900,3930220470,2850,2845,2850,2845,1437
20250107,134800,3926131430,2845,2845,2850,2840,1344
20250107,134700,3922306170,2840,2840,2845,2840,13747
20250107,134600,3883210615,2840,2840,2845,2840,60995
20250107,134500,3709916560,2835,2835,2840,2830,4110
20250107,134400,3698249230,2830,2835,2840,2830,12990
20250107,134300,3661420960,2830,2830,2835,2830,784
20250107,134200,3659199675,2830,2825,2835,2825,7595
20250107,134100,3637705465,2830,2830,2830,2830,1583
20250107,134000,3633225575,2825,2830,2830,2825,236
20250107,133900,3632557815,2825,2825,2830,2825,1148
20250107,133800,3629312610,2825,2825,2830,2825,1099
20250107,133700,3626204280,2825,2830,2830,2825,1789
20250107,133600,3621146430,2830,2830,2830,2830,569
20250107,133500,3619536160,2825,2830,2830,2825,1431
20250107,133400,3615487710,2830,2830,2830,2830,125
20250107,133300,3615133960,2825,2825,2830,2825,2477
20250107,133200,3608136060,2825,2825,2825,2825,2286
20250107,133100,3601678110,2825,2825,2825,2825,1165
20250107,133000,3598386985,2825,2830,2830,2825,422
20250107,132900,3597193250,2830,2830,2830,2825,1717
20250107,132800,3592334200,2825,2825,2830,2825,1041
20250107,132700,3589391395,2830,2830,2830,2830,193
20250107,132600,3588845205,2825,2830,2830,2825,204
20250107,132500,3588267905,2825,2830,2830,2825,1107
20250107,132400,3585135120,2830,2830,2830,2830,64
20250107,132300,3584954000,2830,2835,2835,2830,1431
20250107,132200,3580903485,2835,2830,2835,2825,19349
20250107,132100,3526145480,2830,2830,2830,2820,185
20250107,132000,3525622730,2820,2820,2820,2820,50
20250107,131900,3525481730,2820,2825,2825,2820,764
20250107,131800,3523325955,2820,2825,2825,2820,656
20250107,131700,3521472770,2825,2825,2830,2825,916
20250107,131600,3518884395,2825,2825,2825,2825,207
20250107,131500,3518299620,2820,2820,2825,2820,497
20250107,131400,3516897340,2820,2825,2825,2820,8228
20250107,131300,3493687675,2825,2830,2830,2825,118
20250107,131200,3493354275,2830,2825,2830,2825,1043
20250107,131100,3490404235,2825,2825,2825,2825,108
20250107,131000,3490099135,2825,2825,2825,2825,2101
20250107,130900,3484163810,2825,2825,2825,2820,250
20250107,130800,3483458060,2820,2820,2820,2820,2146
20250107,130700,3477406340,2820,2825,2825,2820,203
20250107,130600,3476832880,2825,2825,2825,2825,63
20250107,130500,3476654905,2825,2830,2830,2825,186
20250107,130400,3476128580,2830,2825,2830,2820,2552
20250107,130300,3468931260,2830,2830,2830,2830,75
20250107,130200,3468719010,2825,2825,2825,2825,591
20250107,130100,3467049435,2825,2825,2825,2820,2986
20250107,130000,3458614425,2825,2825,2825,2825,1631
20250107,125900,3454006850,2825,2825,2825,2825,718
20250107,125800,3451978500,2825,2825,2825,2825,198
20250107,125700,3451419150,2825,2825,2825,2825,2089
20250107,125600,3445517725,2820,2825,2825,2820,580
20250107,125500,3443880295,2825,2820,2825,2820,54
20250107,125400,3443727750,2825,2825,2825,2825,15
20250107,125300,3443685375,2820,2820,2825,2820,139
20250107,125200,3443293355,2820,2820,2825,2820,1255
20250107,125100,3439753740,2825,2825,2830,2825,325
20250107,125000,3438834245,2825,2820,2830,2820,1814
20250107,124900,3433710095,2820,2820,2830,2820,5094
20250107,124800,3419342355,2820,2830,2830,2820,1283
20250107,124700,3415718040,2825,2825,2825,2825,386
20250107,124600,3414627590,2830,2830,2830,2830,19
20250107,124500,3414573820,2825,2830,2830,2825,2092
20250107,124400,3408663475,2825,2830,2830,2825,99
20250107,124300,3408383315,2830,2825,2830,2825,6231
20250107,124200,3390780125,2820,2830,2830,2820,1979
20250107,124100,3385189425,2825,2820,2830,2820,273
20250107,124000,3384417525,2830,2825,2830,2825,253
20250107,123900,3383702725,2830,2830,2830,2825,136
20250107,123800,3383317895,2830,2830,2830,2820,114
20250107,123700,3382995315,2830,2830,2830,2820,7667
20250107,123600,3361307750,2825,2830,2830,2825,10818
20250107,123500,3330746820,2825,2825,2825,2825,470
20250107,123400,3329419070,2825,2825,2830,2825,5023
20250107,123300,3315229020,2825,2825,2830,2825,6032
20250107,123200,3298186960,2825,2825,2830,2825,102
20250107,123100,3297898325,2825,2825,2830,2825,391
20250107,123000,3296793675,2825,2830,2830,2825,3016
20250107,122900,3288273395,2825,2825,2825,2825,2053
20250107,122800,3282473670,2830,2825,2830,2825,2525
20250107,122700,3275340470,2825,2825,2830,2825,1658
20250107,122600,3270656540,2825,2830,2830,2825,542
20250107,122500,3269124945,2830,2830,2830,2825,1268
20250107,122400,3265538555,2825,2830,2830,2825,3357
20250107,122300,3256054955,2830,2830,2830,2830,14268
20250107,122200,3215676515,2835,2830,2835,2830,1164
20250107,122100,3212382300,2830,2830,2835,2830,1049
20250107,122000,3209413555,2835,2830,2835,2830,345
20250107,121900,3208436375,2830,2835,2835,2830,218
20250107,121800,3207819350,2835,2835,2835,2830,212
20250107,121700,3207219295,2830,2835,2835,2830,5641
20250107,121600,3191255180,2835,2835,2835,2830,241
20250107,121500,3190571965,2835,2835,2835,2835,311
20250107,121400,3189690280,2835,2835,2835,2835,600
20250107,121300,3187989280,2835,2835,2840,2835,1355
20250107,121200,3184147775,2830,2840,2840,2830,2205
20250107,121100,3177896405,2840,2840,2840,2840,400
20250107,121000,3176760405,2840,2830,2840,2830,119
20250107,120900,3176422485,2840,2835,2840,2835,1343
20250107,120800,3172615000,2835,2840,2840,2830,211
20250107,120700,3172016500,2835,2840,2840,2835,1096
20250107,120600,3168908860,2835,2840,2840,2835,2550
20250107,120500,3161676750,2840,2840,2840,2830,250
20250107,120400,3160969190,2840,2830,2840,2830,11789
20250107,120300,3127553065,2830,2830,2835,2830,2859
20250107,120200,3119462020,2830,2835,2835,2830,904
20250107,120100,3116900360,2835,2835,2840,2835,8846
20250107,120000,3091821525,2835,2840,2840,2835,1034
20250107,115900,3088890050,2835,2835,2840,2835,213
20250107,115800,3088285945,2840,2835,2840,2835,1391
20250107,115700,3084339375,2835,2840,2840,2835,1272
20250107,115600,3080728560,2840,2840,2840,2840,624
20250107,115500,3078956400,2835,2840,2845,2835,1506
20250107,115400,3074678290,2840,2845,2845,2835,4531
20250107,115300,3061827090,2840,2840,2840,2835,4479
20250107,115200,3049108315,2840,2840,2845,2840,1455
20250107,115100,3044975805,2845,2835,2845,2835,10367
20250107,115000,3015496670,2830,2830,2840,2830,50214
20250107,114900,2873016960,2825,2830,2830,2825,415
20250107,114800,2871844150,2830,2830,2830,2830,514
20250107,114700,2870389530,2830,2825,2830,2825,21085
20250107,114600,2810719415,2825,2825,2830,2825,1221
20250107,114500,2807270015,2825,2825,2830,2825,49
20250107,114400,2807131510,2825,2830,2830,2825,2333
20250107,114300,2800539835,2830,2815,2830,2815,58107
20250107,114200,2636466405,2815,2820,2820,2815,21
20250107,114100,2636407215,2820,2820,2820,2820,0
20250107,114000,2636407215,2820,2815,2820,2815,405
20250107,113900,2635267060,2815,2815,2815,2810,917
20250107,113800,2632685720,2815,2820,2820,2815,76
20250107,113700,2632471695,2820,2820,2820,2815,550
20250107,113600,2630922625,2815,2820,2820,2815,2874
20250107,113500,2622823345,2820,2815,2820,2810,239
20250107,113400,2622150505,2815,2815,2815,2815,857
20250107,113300,2619738050,2815,2815,2815,2810,2914
20250107,113200,2611549380,2810,2810,2815,2810,1714
20250107,113100,2606732965,2815,2815,2815,2810,768
20250107,113000,2604572545,2815,2815,2815,2815,2083
20250107,112900,2598708900,2815,2815,2815,2815,2349
20250107,112800,2592096465,2820,2815,2820,2815,1036
20250107,112700,2589180045,2820,2820,2820,2820,17
20250107,112600,2589132105,2820,2820,2820,2820,167
20250107,112500,2588661165,2820,2825,2825,2820,168
20250107,112400,2588186590,2815,2820,2820,2815,10348
20250107,112300,2559005245,2820,2815,2820,2815,254
20250107,112200,2558290225,2815,2820,2820,2815,927
20250107,112100,2555680645,2820,2815,2820,2815,2264
20250107,112000,2549307400,2820,2820,2820,2815,135
20250107,111900,2548926795,2815,2815,2820,2815,267
20250107,111800,2548174110,2815,2820,2820,2815,468
20250107,111700,2546855615,2815,2820,2820,2815,289
20250107,111600,2546042045,2820,2820,2820,2815,1293
20250107,111500,2542397000,2820,2815,2820,2815,3345
20250107,111400,2532980675,2820,2815,2820,2815,488
20250107,111300,2531606335,2815,2820,2820,2815,118
20250107,111200,2531273640,2820,2820,2820,2820,570
20250107,111100,2529666240,2820,2820,2820,2820,1542
20250107,111000,2525317800,2820,2815,2820,2815,26
20250107,110900,2525244525,2820,2815,2820,2815,4322
20250107,110800,2513062720,2815,2815,2820,2815,780
20250107,110700,2510866945,2815,2820,2820,2815,1703
20250107,110600,2506072175,2820,2820,2820,2815,56
20250107,110500,2505914450,2820,2820,2820,2820,609
20250107,110400,2504197070,2820,2810,2820,2810,303
20250107,110300,2503343130,2820,2810,2820,2810,115
20250107,110200,2503019830,2810,2815,2820,2810,4131
20250107,110100,2491393010,2815,2815,2820,2815,925
20250107,110000,2488788310,2815,2820,2820,2815,154
20250107,105900,2488354720,2815,2810,2820,2810,309
20250107,105800,2487484895,2815,2820,2820,2815,1418
20250107,105700,2483493145,2820,2815,2820,2815,5032
20250107,105600,2469302935,2820,2815,2820,2815,266
20250107,105500,2468554065,2810,2815,2815,2810,14477
20250107,105400,2427801415,2810,2815,2815,2810,6282
20250107,105300,2410148915,2810,2810,2810,2810,1206
20250107,105200,2406760055,2815,2810,2815,2810,628
20250107,105100,2404995300,2810,2815,2815,2810,874
20250107,105000,2402539180,2815,2815,2815,2815,77
20250107,104900,2402322425,2815,2815,2815,2810,233
20250107,104800,2401667030,2815,2815,2815,2815,265
20250107,104700,2400921055,2810,2815,2815,2810,404
20250107,104600,2399785510,2815,2820,2820,2810,327
20250107,104500,2398864225,2815,2815,2815,2815,4909
20250107,104400,2385045390,2810,2810,2820,2810,1193
20250107,104300,2381691890,2815,2820,2820,2815,1121
20250107,104200,2378535940,2820,2820,2820,2815,452
20250107,104100,2377262730,2815,2815,2815,2815,3067
20250107,104000,2368629125,2815,2820,2820,2815,4095
20250107,103900,2357100905,2820,2815,2820,2815,524
20250107,103800,2355625725,2815,2820,2820,2815,251
20250107,103700,2354919085,2820,2820,2820,2815,380
20250107,103600,2353849275,2820,2815,2820,2815,7864
20250107,103500,2331686230,2810,2810,2810,2810,1731
20250107,103400,2326822120,2810,2810,2810,2810,700
20250107,103300,2324855120,2810,2805,2810,2805,50
20250107,103200,2324714790,2805,2810,2810,2805,4069
20250107,103100,2313299420,2810,2810,2810,2805,2200
20250107,103000,2307117430,2810,2810,2810,2805,2402
20250107,102900,2300368920,2805,2805,2805,2805,775
20250107,102800,2298195045,2805,2805,2805,2800,252
20250107,102700,2297488205,2805,2805,2805,2800,1899
20250107,102600,2292161525,2805,2805,2805,2805,15
20250107,102500,2292119450,2800,2800,2805,2800,4174
20250107,102400,2280432145,2800,2805,2805,2800,418
20250107,102300,2279260365,2800,2800,2805,2800,1079
20250107,102200,2276239155,2800,2800,2805,2800,2579
20250107,102100,2269017875,2800,2800,2805,2800,1165
20250107,102000,2265755800,2800,2805,2805,2800,2572
20250107,101900,2258552015,2805,2805,2805,2805,76
20250107,101800,2258338835,2805,2805,2805,2800,401
20250107,101700,2257214245,2805,2800,2805,2800,1032
20250107,101600,2254324145,2805,2805,2805,2800,834
20250107,101500,2251988435,2805,2805,2805,2800,5424
20250107,101400,2236776400,2805,2810,2810,2805,74
20250107,101300,2236568675,2810,2810,2810,2805,527
20250107,101200,2235090355,2810,2810,2810,2810,197
20250107,101100,2234536785,2810,2810,2810,2805,1459
20250107,101000,2230444270,2810,2805,2810,2805,1318
20250107,100900,2226747185,2800,2800,2805,2800,1622
20250107,100800,2222201830,2800,2810,2810,2800,1561
20250107,100700,2217823790,2805,2810,2810,2805,22
20250107,100600,2217761985,2810,2800,2810,2800,9145
20250107,100500,2192137360,2800,2805,2805,2800,2283
20250107,100400,2185744955,2805,2805,2805,2795,593
20250107,100300,2184081805,2800,2795,2810,2790,15678
20250107,100200,2140257895,2795,2800,2805,2795,3278
20250107,100100,2131092755,2800,2800,2805,2790,57900
20250107,100000,1969063485,2800,2810,2810,2800,2438
20250107,095900,1962235700,2805,2815,2815,2805,28858
20250107,095800,1881260935,2815,2810,2815,2810,988
20250107,095700,1878484050,2815,2810,2815,2810,2095
20250107,095600,1872594480,2810,2805,2810,2805,1128
20250107,095500,1869428865,2805,2810,2810,2805,6409
20250107,095400,1851420125,2810,2810,2810,2810,2446
20250107,095300,1844546865,2810,2805,2810,2805,834
20250107,095200,1842206970,2805,2810,2810,2805,8385
20250107,095100,1818647340,2810,2810,2810,2805,867
20250107,095000,1816211770,2805,2810,2815,2805,29020
20250107,094900,1734674355,2810,2810,2820,2810,798
20250107,094800,1732431810,2810,2815,2815,2810,4637
20250107,094700,1719401385,2815,2820,2825,2815,8542
20250107,094600,1695335375,2820,2825,2830,2820,9997
20250107,094500,1667135530,2830,2825,2830,2825,2750
20250107,094400,1659366500,2830,2830,2830,2825,1536
20250107,094300,1655025400,2830,2830,2830,2825,1511
20250107,094200,1650749805,2830,2830,2835,2830,2455
20250107,094100,1643793625,2830,2830,2830,2825,2567
20250107,094000,1636529180,2830,2820,2835,2820,29428
20250107,093900,1553383185,2820,2815,2820,2815,2958
20250107,093800,1545055630,2815,2815,2820,2815,412
20250107,093700,1543895720,2815,2815,2820,2815,997
20250107,093600,1541086590,2815,2820,2820,2815,2765
20250107,093500,1533292805,2820,2820,2820,2815,5279
20250107,093400,1518426775,2815,2820,2820,2815,1097
20250107,093300,1515336215,2820,2830,2830,2815,5488
20250107,093200,1499866180,2830,2825,2835,2820,17949
20250107,093100,1449004290,2830,2835,2835,2825,14262
20250107,093000,1408650190,2835,2830,2835,2830,11808
20250107,092900,1375180755,2830,2830,2835,2830,10523
20250107,092800,1345363235,2830,2820,2830,2815,13317
20250107,092700,1307725315,2820,2805,2820,2800,23303
20250107,092600,1242138080,2800,2805,2805,2800,4401
20250107,092500,1229814680,2800,2810,2810,2800,1145
20250107,092400,1226604015,2805,2815,2815,2805,5796
20250107,092300,1210344730,2815,2810,2815,2810,3211
20250107,092200,1201319245,2815,2815,2815,2810,1948
20250107,092100,1195844230,2810,2810,2810,2805,2448
20250107,092000,1188967445,2810,2800,2815,2800,23190
20250107,091900,1123896405,2805,2810,2815,2805,16948
20250107,091800,1076355920,2820,2805,2820,2805,13039
20250107,091700,1039677725,2805,2810,2810,2805,4663
20250107,091600,1026595020,2810,2810,2815,2805,2331
20250107,091500,1020049740,2810,2800,2810,2800,2460
20250107,091400,1013149375,2805,2805,2810,2800,13816
20250107,091300,974418080,2805,2815,2820,2805,14071
20250107,091200,934844565,2815,2805,2815,2805,4505
20250107,091100,922180895,2805,2800,2805,2800,12835
20250107,091000,886210720,2800,2815,2815,2800,12147
20250107,090900,852125260,2815,2840,2840,2815,42025
20250107,090800,733317250,2840,2830,2845,2830,46764
20250107,090700,600457365,2835,2830,2840,2820,58902
20250107,090600,433510500,2835,2820,2835,2810,39245
20250107,090500,322691445,2815,2770,2820,2770,56428
20250107,090400,164825425,2770,2755,2770,2755,1754
20250107,090300,159982340,2755,2765,2775,2755,8603
20250107,090200,136224010,2765,2795,2800,2765,32842
20250107,090100,44839355,2780,2775,2800,2775,6808
20250107,090000,25879725,2775,2755,2775,2755,9381