stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,200400,2758931840,2800,2800,2800,2800,13112
20250108,200300,2758931840,2800,2800,2800,2800,0
20250108,200200,2758931840,2800,2800,2800,2800,0
20250108,200100,2758931840,2800,2800,2800,2800,0
20250108,200000,2758931840,2800,2800,2800,2800,0
20250108,195900,2758931840,2800,2800,2800,2800,0
20250108,195800,2758931840,2800,2800,2800,2800,0
20250108,195700,2758931840,2800,2800,2800,2800,0
20250108,195600,2758931840,2800,2800,2800,2800,0
20250108,195500,2758931840,2800,2800,2800,2800,0
20250108,195400,2758931840,2800,2800,2800,2800,0
20250108,195300,2758931840,2800,2800,2800,2800,0
20250108,195200,2758931840,2800,2800,2800,2800,0
20250108,195100,2758931840,2800,2800,2800,2800,0
20250108,195000,2758931840,2800,2800,2800,2800,0
20250108,194900,2758931840,2800,2800,2800,2800,0
20250108,194800,2758931840,2800,2800,2800,2800,0
20250108,194700,2758931840,2800,2800,2800,2800,0
20250108,194600,2758931840,2800,2800,2800,2800,0
20250108,194500,2758931840,2800,2800,2800,2800,0
20250108,194400,2758931840,2800,2800,2800,2800,0
20250108,194300,2758931840,2800,2800,2800,2800,0
20250108,194200,2758931840,2800,2800,2800,2800,0
20250108,194100,2758931840,2800,2800,2800,2800,0
20250108,194000,2758931840,2800,2800,2800,2800,0
20250108,193900,2758931840,2800,2800,2800,2800,0
20250108,193800,2758931840,2800,2800,2800,2800,0
20250108,193700,2758931840,2800,2800,2800,2800,0
20250108,193600,2758931840,2800,2800,2800,2800,0
20250108,193500,2758931840,2800,2800,2800,2800,0
20250108,193400,2758931840,2800,2800,2800,2800,13112
20250108,193300,2758931840,2800,2800,2800,2800,0
20250108,193200,2758931840,2800,2800,2800,2800,0
20250108,193100,2758931840,2800,2800,2800,2800,0
20250108,193000,2758931840,2800,2800,2800,2800,0
20250108,192900,2758931840,2800,2800,2800,2800,0
20250108,192800,2758931840,2800,2800,2800,2800,0
20250108,192700,2758931840,2800,2800,2800,2800,0
20250108,192600,2758931840,2800,2800,2800,2800,0
20250108,192500,2758931840,2800,2800,2800,2800,0
20250108,192400,2758931840,2800,2800,2800,2800,0
20250108,192300,2758931840,2800,2800,2800,2800,0
20250108,192200,2758931840,2800,2800,2800,2800,0
20250108,192100,2758931840,2800,2800,2800,2800,0
20250108,192000,2758931840,2800,2800,2800,2800,0
20250108,191900,2758931840,2800,2800,2800,2800,0
20250108,191800,2758931840,2800,2800,2800,2800,0
20250108,191700,2758931840,2800,2800,2800,2800,0
20250108,191600,2758931840,2800,2800,2800,2800,0
20250108,191500,2758931840,2800,2800,2800,2800,0
20250108,191400,2758931840,2800,2800,2800,2800,0
20250108,191300,2758931840,2800,2800,2800,2800,0
20250108,191200,2758931840,2800,2800,2800,2800,0
20250108,191100,2758931840,2800,2800,2800,2800,0
20250108,191000,2758931840,2800,2800,2800,2800,0
20250108,190900,2758931840,2800,2800,2800,2800,0
20250108,190800,2758931840,2800,2800,2800,2800,0
20250108,190700,2758931840,2800,2800,2800,2800,0
20250108,190600,2758931840,2800,2800,2800,2800,0
20250108,190500,2758931840,2800,2800,2800,2800,0
20250108,190400,2758931840,2800,2800,2800,2800,13112
20250108,190300,2758931840,2800,2800,2800,2800,0
20250108,190200,2758931840,2800,2800,2800,2800,0
20250108,190100,2758931840,2800,2800,2800,2800,0
20250108,190000,2758931840,2800,2800,2800,2800,0
20250108,185900,2758931840,2800,2800,2800,2800,0
20250108,185800,2758931840,2800,2800,2800,2800,0
20250108,185700,2758931840,2800,2800,2800,2800,0
20250108,185600,2758931840,2800,2800,2800,2800,0
20250108,185500,2758931840,2800,2800,2800,2800,0
20250108,185400,2758931840,2800,2800,2800,2800,0
20250108,185300,2758931840,2800,2800,2800,2800,0
20250108,185200,2758931840,2800,2800,2800,2800,0
20250108,185100,2758931840,2800,2800,2800,2800,0
20250108,185000,2758931840,2800,2800,2800,2800,0
20250108,184900,2758931840,2800,2800,2800,2800,0
20250108,184800,2758931840,2800,2800,2800,2800,0
20250108,184700,2758931840,2800,2800,2800,2800,0
20250108,184600,2758931840,2800,2800,2800,2800,0
20250108,184500,2758931840,2800,2800,2800,2800,0
20250108,184400,2758931840,2800,2800,2800,2800,0
20250108,184300,2758931840,2800,2800,2800,2800,0
20250108,184200,2758931840,2800,2800,2800,2800,0
20250108,184100,2758931840,2800,2800,2800,2800,0
20250108,184000,2758931840,2800,2800,2800,2800,0
20250108,183900,2758931840,2800,2800,2800,2800,0
20250108,183800,2758931840,2800,2800,2800,2800,0
20250108,183700,2758931840,2800,2800,2800,2800,0
20250108,183600,2758931840,2800,2800,2800,2800,0
20250108,183500,2758931840,2800,2800,2800,2800,0
20250108,183400,2758931840,2800,2800,2800,2800,13112
20250108,183300,2758931840,2800,2800,2800,2800,0
20250108,183200,2758931840,2800,2800,2800,2800,0
20250108,183100,2758931840,2800,2800,2800,2800,0
20250108,183000,2758931840,2800,2800,2800,2800,0
20250108,182900,2758931840,2800,2800,2800,2800,0
20250108,182800,2758931840,2800,2800,2800,2800,0
20250108,182700,2758931840,2800,2800,2800,2800,0
20250108,182600,2758931840,2800,2800,2800,2800,0
20250108,182500,2758931840,2800,2800,2800,2800,0
20250108,182400,2758931840,2800,2800,2800,2800,0
20250108,182300,2758931840,2800,2800,2800,2800,0
20250108,182200,2758931840,2800,2800,2800,2800,0
20250108,182100,2758931840,2800,2800,2800,2800,0
20250108,182000,2758931840,2800,2800,2800,2800,0
20250108,181900,2758931840,2800,2800,2800,2800,0
20250108,181800,2758931840,2800,2800,2800,2800,0
20250108,181700,2758931840,2800,2800,2800,2800,0
20250108,181600,2758931840,2800,2800,2800,2800,0
20250108,181500,2758931840,2800,2800,2800,2800,0
20250108,181400,2758931840,2800,2800,2800,2800,0
20250108,181300,2758931840,2800,2800,2800,2800,0
20250108,181200,2758931840,2800,2800,2800,2800,0
20250108,181100,2758931840,2800,2800,2800,2800,0
20250108,181000,2758931840,2800,2800,2800,2800,0
20250108,180900,2758931840,2800,2800,2800,2800,0
20250108,180800,2758931840,2800,2800,2800,2800,0
20250108,180700,2758931840,2800,2800,2800,2800,0
20250108,180600,2758931840,2800,2800,2800,2800,0
20250108,180500,2758931840,2800,2800,2800,2800,0
20250108,180400,2758931840,2800,2800,2800,2800,13112
20250108,180300,2758931840,2800,2800,2800,2800,0
20250108,180200,2758931840,2800,2800,2800,2800,0
20250108,180100,2758931840,2800,2800,2800,2800,0
20250108,180000,2758931840,2800,2800,2800,2800,0
20250108,175900,2758931840,2800,2800,2800,2800,0
20250108,175800,2758931840,2800,2800,2800,2800,0
20250108,175700,2758931840,2800,2800,2800,2800,0
20250108,175600,2758931840,2800,2800,2800,2800,0
20250108,175500,2758931840,2800,2800,2800,2800,0
20250108,175400,2758931840,2800,2800,2800,2800,0
20250108,175300,2758931840,2800,2800,2800,2800,0
20250108,175200,2758931840,2800,2800,2800,2800,0
20250108,175100,2758931840,2800,2800,2800,2800,0
20250108,175000,2758931840,2800,2800,2800,2800,0
20250108,174900,2758931840,2800,2800,2800,2800,0
20250108,174800,2758931840,2800,2800,2800,2800,0
20250108,174700,2758931840,2800,2800,2800,2800,0
20250108,174600,2758931840,2800,2800,2800,2800,0
20250108,174500,2758931840,2800,2800,2800,2800,0
20250108,174400,2758931840,2800,2800,2800,2800,0
20250108,174300,2758931840,2800,2800,2800,2800,0
20250108,174200,2758931840,2800,2800,2800,2800,0
20250108,174100,2758931840,2800,2800,2800,2800,0
20250108,174000,2758931840,2800,2800,2800,2800,0
20250108,173900,2758931840,2800,2800,2800,2800,0
20250108,173800,2758931840,2800,2800,2800,2800,0
20250108,173700,2758931840,2800,2800,2800,2800,0
20250108,173600,2758931840,2800,2800,2800,2800,0
20250108,173500,2758931840,2800,2800,2800,2800,0
20250108,173400,2758931840,2800,2800,2800,2800,13112
20250108,173300,2758931840,2800,2800,2800,2800,0
20250108,173200,2758931840,2800,2800,2800,2800,0
20250108,173100,2758931840,2800,2800,2800,2800,0
20250108,173000,2758931840,2800,2800,2800,2800,0
20250108,172900,2758931840,2800,2800,2800,2800,0
20250108,172800,2758931840,2800,2800,2800,2800,0
20250108,172700,2758931840,2800,2800,2800,2800,0
20250108,172600,2758931840,2800,2800,2800,2800,0
20250108,172500,2758931840,2800,2800,2800,2800,0
20250108,172400,2758931840,2800,2800,2800,2800,0
20250108,172300,2758931840,2800,2800,2800,2800,0
20250108,172200,2758931840,2800,2800,2800,2800,0
20250108,172100,2758931840,2800,2800,2800,2800,0
20250108,172000,2758931840,2800,2800,2800,2800,0
20250108,171900,2758931840,2800,2800,2800,2800,0
20250108,171800,2758931840,2800,2800,2800,2800,0
20250108,171700,2758931840,2800,2800,2800,2800,0
20250108,171600,2758931840,2800,2800,2800,2800,0
20250108,171500,2758931840,2800,2800,2800,2800,0
20250108,171400,2758931840,2800,2800,2800,2800,0
20250108,171300,2758931840,2800,2800,2800,2800,0
20250108,171200,2758931840,2800,2800,2800,2800,0
20250108,171100,2758931840,2800,2800,2800,2800,0
20250108,171000,2758931840,2800,2800,2800,2800,0
20250108,170900,2758931840,2800,2800,2800,2800,0
20250108,170800,2758931840,2800,2800,2800,2800,0
20250108,170700,2758931840,2800,2800,2800,2800,0
20250108,170600,2758931840,2800,2800,2800,2800,0
20250108,170500,2758931840,2800,2800,2800,2800,0
20250108,170400,2758931840,2800,2800,2800,2800,13112
20250108,170300,2758931840,2800,2800,2800,2800,0
20250108,170200,2758931840,2800,2800,2800,2800,0
20250108,170100,2758931840,2800,2800,2800,2800,0
20250108,170000,2758931840,2800,2800,2800,2800,0
20250108,165900,2758931840,2800,2800,2800,2800,0
20250108,165800,2758931840,2800,2800,2800,2800,0
20250108,165700,2758931840,2800,2800,2800,2800,0
20250108,165600,2758931840,2800,2800,2800,2800,0
20250108,165500,2758931840,2800,2800,2800,2800,0
20250108,165400,2758931840,2800,2800,2800,2800,0
20250108,165300,2758931840,2800,2800,2800,2800,0
20250108,165200,2758931840,2800,2800,2800,2800,0
20250108,165100,2758931840,2800,2800,2800,2800,0
20250108,165000,2758931840,2800,2800,2800,2800,0
20250108,164900,2758931840,2800,2800,2800,2800,0
20250108,164800,2758931840,2800,2800,2800,2800,0
20250108,164700,2758931840,2800,2800,2800,2800,0
20250108,164600,2758931840,2800,2800,2800,2800,0
20250108,164500,2758931840,2800,2800,2800,2800,0
20250108,164400,2758931840,2800,2800,2800,2800,0
20250108,164300,2758931840,2800,2800,2800,2800,0
20250108,164200,2758931840,2800,2800,2800,2800,0
20250108,164100,2758931840,2800,2800,2800,2800,0
20250108,164000,2758931840,2800,2800,2800,2800,0
20250108,163900,2758931840,2800,2800,2800,2800,0
20250108,163800,2758931840,2800,2800,2800,2800,0
20250108,163700,2758931840,2800,2800,2800,2800,0
20250108,163600,2758931840,2800,2800,2800,2800,0
20250108,163500,2758931840,2800,2800,2800,2800,0
20250108,163400,2758931840,2800,2800,2800,2800,13112
20250108,163300,2758931840,2800,2800,2800,2800,0
20250108,163200,2758931840,2800,2800,2800,2800,0
20250108,163100,2758931840,2800,2800,2800,2800,0
20250108,163000,2758931840,2800,2800,2800,2800,0
20250108,162900,2758931840,2800,2800,2800,2800,0
20250108,162800,2758931840,2800,2800,2800,2800,0
20250108,162700,2758931840,2800,2800,2800,2800,0
20250108,162600,2758931840,2800,2800,2800,2800,0
20250108,162500,2758931840,2800,2800,2800,2800,0
20250108,162400,2758931840,2800,2800,2800,2800,0
20250108,162300,2758931840,2800,2800,2800,2800,0
20250108,162200,2758931840,2800,2800,2800,2800,0
20250108,162100,2758931840,2800,2800,2800,2800,0
20250108,162000,2758931840,2800,2800,2800,2800,0
20250108,161900,2758931840,2800,2800,2800,2800,0
20250108,161800,2758931840,2800,2800,2800,2800,0
20250108,161700,2758931840,2800,2800,2800,2800,0
20250108,161600,2758931840,2800,2800,2800,2800,0
20250108,161500,2758931840,2800,2800,2800,2800,0
20250108,161400,2758931840,2800,2800,2800,2800,0
20250108,161300,2758931840,2800,2800,2800,2800,0
20250108,161200,2758931840,2800,2800,2800,2800,0
20250108,161100,2758931840,2800,2800,2800,2800,0
20250108,161000,2758931840,2800,2800,2800,2800,0
20250108,160900,2758931840,2800,2800,2800,2800,0
20250108,160800,2758931840,2800,2800,2800,2800,0
20250108,160700,2758931840,2800,2800,2800,2800,0
20250108,160600,2758931840,2800,2800,2800,2800,0
20250108,160500,2758931840,2800,2800,2800,2800,0
20250108,160400,2758931840,2800,2800,2800,2800,13112
20250108,160300,2758931840,2800,2800,2800,2800,0
20250108,160200,2758931840,2800,2800,2800,2800,0
20250108,160100,2758931840,2800,2800,2800,2800,0
20250108,160000,2758931840,2800,2800,2800,2800,0
20250108,155900,2758931840,2800,2800,2800,2800,0
20250108,155800,2758931840,2800,2800,2800,2800,0
20250108,155700,2758931840,2800,2800,2800,2800,0
20250108,155600,2758931840,2800,2800,2800,2800,0
20250108,155500,2758931840,2800,2800,2800,2800,0
20250108,155400,2758931840,2800,2800,2800,2800,0
20250108,155300,2758931840,2800,2800,2800,2800,0
20250108,155200,2758931840,2800,2800,2800,2800,0
20250108,155100,2758931840,2800,2800,2800,2800,0
20250108,155000,2758931840,2800,2800,2800,2800,0
20250108,154900,2758931840,2800,2800,2800,2800,0
20250108,154800,2758931840,2800,2800,2800,2800,0
20250108,154700,2758931840,2800,2800,2800,2800,0
20250108,154600,2758931840,2800,2800,2800,2800,0
20250108,154500,2758931840,2800,2800,2800,2800,0
20250108,154400,2758931840,2800,2800,2800,2800,0
20250108,154300,2758931840,2800,2800,2800,2800,0
20250108,154200,2758931840,2800,2800,2800,2800,0
20250108,154100,2758931840,2800,2800,2800,2800,0
20250108,154000,2758931840,2800,2800,2800,2800,0
20250108,153900,2758931840,2800,2800,2800,2800,0
20250108,153800,2758931840,2800,2800,2800,2800,0
20250108,153700,2758931840,2800,2800,2800,2800,0
20250108,153600,2758931840,2800,2800,2800,2800,0
20250108,153500,2758931840,2800,2800,2800,2800,0
20250108,153400,2758931840,2800,2800,2800,2800,13112
20250108,153300,2758931840,2800,2800,2800,2800,0
20250108,153200,2758931840,2800,2800,2800,2800,0
20250108,153100,2758931840,2800,2800,2800,2800,0
20250108,153000,2758931840,2800,2800,2800,2800,13112
20250108,152900,2722218240,2815,2815,2815,2815,0
20250108,152800,2722218240,2815,2815,2815,2815,0
20250108,152700,2722218240,2815,2815,2815,2815,0
20250108,152600,2722218240,2815,2815,2815,2815,0
20250108,152500,2722218240,2815,2815,2815,2815,0
20250108,152400,2722218240,2815,2815,2815,2815,0
20250108,152300,2722218240,2815,2815,2815,2815,0
20250108,152200,2722218240,2815,2815,2815,2815,0
20250108,152100,2722218240,2815,2815,2815,2815,0
20250108,152000,2722218240,2815,2815,2815,2815,0
20250108,151900,2722218240,2815,2810,2815,2810,219
20250108,151800,2721602100,2810,2810,2810,2800,1630
20250108,151700,2717022030,2810,2810,2810,2800,10113
20250108,151600,2688669300,2810,2810,2810,2810,0
20250108,151500,2688669300,2810,2805,2810,2805,382
20250108,151400,2687597210,2810,2810,2815,2810,365
20250108,151300,2686570920,2810,2810,2810,2810,165
20250108,151200,2686107270,2810,2810,2810,2810,192
20250108,151100,2685567750,2815,2815,2815,2815,500
20250108,151000,2684160250,2815,2805,2815,2805,11909
20250108,150900,2650640435,2810,2810,2810,2810,191
20250108,150800,2650103725,2805,2810,2810,2805,4010
20250108,150700,2638835630,2805,2810,2810,2805,5814
20250108,150600,2622527310,2810,2810,2810,2805,5336
20250108,150500,2607533200,2810,2810,2810,2810,11
20250108,150400,2607502290,2810,2810,2810,2810,119
20250108,150300,2607167900,2810,2810,2810,2805,1042
20250108,150200,2604243660,2805,2805,2805,2805,4769
20250108,150100,2590866615,2800,2800,2800,2800,3540
20250108,150000,2580954615,2800,2800,2800,2800,198
20250108,145900,2580400215,2800,2800,2800,2795,535
20250108,145800,2578902650,2800,2800,2800,2800,196
20250108,145700,2578353850,2800,2800,2800,2800,210
20250108,145600,2577765850,2800,2795,2800,2795,960
20250108,145500,2575082020,2795,2795,2800,2795,1798
20250108,145400,2570047660,2800,2800,2805,2800,3289
20250108,145300,2560837940,2800,2805,2805,2800,74
20250108,145200,2560630650,2805,2805,2805,2805,334
20250108,145100,2559693780,2800,2805,2805,2800,133
20250108,145000,2559320720,2800,2805,2805,2800,217
20250108,144900,2558712535,2805,2805,2805,2805,0
20250108,144800,2558712535,2805,2805,2805,2800,468
20250108,144700,2557400795,2805,2800,2805,2800,1130
20250108,144600,2554236145,2800,2805,2805,2800,274
20250108,144500,2553468350,2800,2800,2800,2800,713
20250108,144400,2551471950,2800,2800,2805,2800,318
20250108,144300,2550580015,2800,2800,2800,2795,311
20250108,144200,2549709715,2800,2795,2800,2795,5031
20250108,144100,2535646415,2800,2805,2805,2800,493
20250108,144000,2534265050,2805,2805,2805,2805,103
20250108,143900,2533976135,2805,2800,2805,2800,273
20250108,143800,2533211215,2800,2805,2805,2800,2277
20250108,143700,2526835005,2800,2805,2805,2800,291
20250108,143600,2526018775,2805,2810,2810,2800,20759
20250108,143500,2467862670,2805,2810,2810,2805,235
20250108,143400,2467202375,2810,2810,2810,2810,162
20250108,143300,2466747155,2810,2805,2810,2805,1612
20250108,143200,2462224560,2810,2810,2810,2810,106
20250108,143100,2461926700,2810,2810,2810,2810,316
20250108,143000,2461038740,2810,2810,2810,2810,272
20250108,142900,2460274420,2810,2805,2810,2805,2260
20250108,142800,2453923925,2805,2810,2810,2805,411
20250108,142700,2452769020,2810,2805,2810,2805,1203
20250108,142600,2449393940,2805,2810,2810,2805,650
20250108,142500,2447569440,2810,2810,2810,2810,10
20250108,142400,2447541340,2810,2805,2810,2805,303
20250108,142300,2446690905,2810,2805,2810,2805,961
20250108,142200,2443994720,2810,2810,2810,2810,2674
20250108,142100,2436480780,2810,2810,2810,2810,500
20250108,142000,2435075780,2810,2810,2810,2805,191
20250108,141900,2434539270,2805,2810,2810,2805,239
20250108,141800,2433868280,2805,2810,2810,2805,6677
20250108,141700,2415122290,2810,2810,2810,2810,5
20250108,141600,2415108240,2810,2810,2810,2810,104
20250108,141500,2414816000,2810,2810,2810,2810,306
20250108,141400,2413956140,2805,2805,2805,2805,2454
20250108,141300,2407072670,2810,2810,2810,2805,1127
20250108,141200,2403910800,2810,2810,2810,2810,161
20250108,141100,2403458390,2810,2810,2810,2810,303
20250108,141000,2402606960,2810,2810,2810,2810,5
20250108,140900,2402592910,2810,2810,2810,2805,184
20250108,140800,2402076120,2805,2805,2805,2805,4464
20250108,140700,2389554600,2805,2805,2805,2805,441
20250108,140600,2388317595,2805,2805,2805,2805,15319
20250108,140500,2345347800,2805,2805,2805,2800,5933
20250108,140400,2328734250,2805,2805,2805,2800,565
20250108,140300,2327150925,2805,2805,2805,2805,1106
20250108,140200,2324048595,2805,2800,2805,2800,7258
20250108,140100,2303726175,2805,2800,2805,2800,521
20250108,140000,2302266745,2805,2805,2805,2805,301
20250108,135900,2301422440,2805,2805,2805,2805,182
20250108,135800,2300911930,2805,2805,2805,2805,0
20250108,135700,2300911930,2805,2805,2805,2805,119
20250108,135600,2300578135,2805,2810,2810,2805,7522
20250108,135500,2279477775,2810,2810,2810,2810,727
20250108,135400,2277434905,2810,2810,2810,2810,1060
20250108,135300,2274456305,2805,2810,2810,2805,3461
20250108,135200,2264731655,2805,2810,2810,2805,365
20250108,135100,2263706505,2810,2810,2810,2810,130
20250108,135000,2263341205,2805,2805,2805,2805,5
20250108,134900,2263327180,2810,2805,2810,2805,1783
20250108,134800,2258324400,2805,2805,2810,2805,1913
20250108,134700,2252957820,2805,2810,2810,2805,126
20250108,134600,2252603810,2810,2810,2810,2810,681
20250108,134500,2250690200,2810,2810,2810,2810,544
20250108,134400,2249161560,2810,2810,2810,2810,5810
20250108,134300,2232835460,2810,2815,2815,2810,154
20250108,134200,2232402205,2815,2815,2815,2815,40
20250108,134100,2232289605,2815,2810,2815,2810,2290
20250108,134000,2225853255,2815,2815,2815,2815,116
20250108,133900,2225526715,2815,2815,2815,2815,215
20250108,133800,2224921490,2810,2815,2815,2810,355
20250108,133700,2223922740,2815,2815,2815,2815,109
20250108,133600,2223615905,2810,2815,2815,2810,400
20250108,133500,2222490655,2815,2815,2815,2815,114
20250108,133400,2222169745,2820,2820,2820,2810,2065
20250108,133300,2216363205,2820,2820,2820,2820,120
20250108,133200,2216024805,2815,2815,2815,2815,143
20250108,133100,2215622260,2815,2815,2815,2815,498
20250108,133000,2214220390,2815,2815,2815,2815,7940
20250108,132900,2191869290,2815,2815,2815,2815,109
20250108,132800,2191562455,2815,2815,2815,2815,460
20250108,132700,2190267555,2815,2815,2815,2810,2129
20250108,132600,2184284390,2810,2810,2810,2810,1335
20250108,132500,2180533040,2815,2815,2815,2815,109
20250108,132400,2180226205,2810,2815,2815,2810,1273
20250108,132300,2176643475,2810,2810,2810,2810,292
20250108,132200,2175822955,2810,2805,2810,2805,61
20250108,132100,2175651560,2810,2810,2810,2810,260
20250108,132000,2174920960,2810,2810,2810,2810,459
20250108,131900,2173631170,2810,2810,2810,2810,817
20250108,131800,2171335400,2810,2810,2810,2810,50
20250108,131700,2171194900,2810,2810,2810,2805,932
20250108,131600,2168575985,2810,2810,2810,2810,451
20250108,131500,2167308675,2810,2810,2810,2805,119
20250108,131400,2166974295,2805,2805,2805,2805,108
20250108,131300,2166671355,2810,2810,2810,2810,123
20250108,131200,2166325725,2810,2810,2810,2810,234
20250108,131100,2165668185,2805,2805,2805,2805,837
20250108,131000,2163320400,2810,2815,2815,2810,279
20250108,130900,2162536380,2810,2815,2815,2810,596
20250108,130800,2160861615,2815,2810,2815,2810,234
20250108,130700,2160203095,2810,2810,2810,2810,1972
20250108,130600,2154661775,2810,2805,2810,2805,1497
20250108,130500,2150460365,2810,2810,2810,2810,293
20250108,130400,2149637035,2810,2810,2810,2810,125
20250108,130300,2149285785,2810,2810,2815,2810,515
20250108,130200,2147838615,2815,2810,2815,2810,117
20250108,130100,2147509285,2810,2815,2815,2810,420
20250108,130000,2146327485,2815,2815,2815,2815,105
20250108,125900,2146031910,2810,2810,2810,2810,51
20250108,125800,2145888600,2815,2815,2815,2810,160
20250108,125700,2145438455,2815,2815,2815,2815,268
20250108,125600,2144684035,2810,2810,2810,2810,1806
20250108,125500,2139609175,2805,2805,2805,2805,9
20250108,125400,2139583930,2810,2810,2810,2810,228
20250108,125300,2138943250,2810,2810,2810,2810,468
20250108,125200,2137628170,2805,2805,2805,2805,0
20250108,125100,2137628170,2805,2805,2805,2805,4125
20250108,125000,2126057545,2805,2805,2805,2800,469
20250108,124900,2124743000,2805,2805,2805,2805,3131
20250108,124800,2115960545,2805,2810,2810,2805,228
20250108,124700,2115320485,2805,2810,2810,2805,108
20250108,124600,2115017030,2810,2800,2810,2800,178
20250108,124500,2114517310,2795,2815,2815,2795,7121
20250108,124400,2094560230,2815,2815,2815,2815,119
20250108,124300,2094225245,2810,2810,2810,2810,250
20250108,124200,2093522745,2815,2810,2815,2810,291
20250108,124100,2092703605,2815,2810,2820,2810,120
20250108,124000,2092365810,2815,2815,2815,2815,132
20250108,123900,2091994230,2815,2815,2815,2815,10166
20250108,123800,2063376940,2815,2810,2815,2810,1284
20250108,123700,2059763880,2810,2810,2810,2810,167
20250108,123600,2059294610,2810,2805,2810,2805,137
20250108,123500,2058909645,2810,2810,2810,2810,168
20250108,123400,2058437565,2810,2810,2815,2810,110
20250108,123300,2058128450,2810,2810,2810,2810,1500
20250108,123200,2053913450,2810,2815,2815,2810,3156
20250108,123100,2045044465,2815,2810,2815,2810,227
20250108,123000,2044405465,2815,2815,2815,2815,125
20250108,122900,2044053590,2815,2815,2815,2815,114
20250108,122800,2043732680,2810,2815,2815,2810,701
20250108,122700,2041761515,2810,2810,2815,2810,365
20250108,122600,2040735770,2815,2810,2815,2810,178
20250108,122500,2040234960,2815,2810,2815,2810,289
20250108,122400,2039422235,2810,2815,2815,2810,334
20250108,122300,2038482055,2815,2810,2815,2810,866
20250108,122200,2036048575,2810,2810,2810,2810,30
20250108,122100,2035964275,2810,2810,2810,2810,111
20250108,122000,2035652365,2815,2810,2815,2810,797
20250108,121900,2033412570,2810,2810,2810,2810,22
20250108,121800,2033350750,2815,2810,2815,2805,802
20250108,121700,2031100110,2815,2810,2815,2805,406
20250108,121600,2029959695,2810,2810,2810,2810,100
20250108,121500,2029678695,2805,2805,2805,2805,500
20250108,121400,2028276195,2810,2810,2810,2810,101
20250108,121300,2027992385,2805,2810,2815,2805,120
20250108,121200,2027655170,2800,2805,2805,2800,14186
20250108,121100,1987909340,2810,2815,2815,2810,131
20250108,121000,1987541210,2810,2815,2815,2805,691
20250108,120900,1985602265,2810,2810,2810,2810,326
20250108,120800,1984686205,2810,2805,2810,2805,754
20250108,120700,1982568465,2810,2810,2810,2810,124
20250108,120600,1982220025,2810,2810,2810,2805,1162
20250108,120500,1978959805,2810,2810,2810,2810,272
20250108,120400,1978195485,2815,2810,2815,2810,6
20250108,120300,1978178605,2810,2805,2815,2805,1498
20250108,120200,1973969320,2810,2810,2810,2810,2365
20250108,120100,1967323670,2805,2805,2810,2800,20943
20250108,120000,1908665975,2805,2805,2805,2800,1048
20250108,115900,1905730235,2805,2810,2810,2805,1765
20250108,115800,1900779295,2810,2810,2810,2810,272
20250108,115700,1900014975,2805,2815,2815,2805,1730
20250108,115600,1895160140,2815,2815,2815,2815,0
20250108,115500,1895160140,2815,2815,2815,2815,1605
20250108,115400,1890642065,2815,2815,2815,2810,2547
20250108,115300,1883483280,2815,2815,2815,2815,101
20250108,115200,1883198965,2815,2815,2815,2815,6
20250108,115100,1883182075,2815,2815,2815,2815,327
20250108,115000,1882261570,2815,2810,2815,2810,221
20250108,114900,1881640540,2810,2815,2815,2810,157
20250108,114800,1881198840,2810,2815,2815,2810,504
20250108,114700,1879782595,2815,2815,2815,2810,1043
20250108,114600,1876849955,2810,2815,2815,2810,597
20250108,114500,1875171150,2815,2815,2815,2815,0
20250108,114400,1875171150,2815,2810,2815,2805,137
20250108,114300,1874786550,2815,2810,2815,2810,712
20250108,114200,1872785300,2810,2810,2810,2810,108
20250108,114100,1872481820,2815,2815,2815,2815,195
20250108,114000,1871932895,2810,2815,2815,2810,236
20250108,113900,1871268590,2810,2810,2810,2810,1502
20250108,113800,1867047970,2805,2810,2810,2805,710
20250108,113700,1865053020,2810,2810,2810,2810,535
20250108,113600,1863549670,2810,2805,2810,2805,555
20250108,113500,1861992875,2805,2805,2805,2805,130
20250108,113400,1861628225,2805,2800,2805,2800,242
20250108,113300,1860950605,2800,2800,2800,2800,651
20250108,113200,1859127805,2800,2800,2800,2800,5342
20250108,113100,1844170205,2800,2795,2800,2795,2119
20250108,113000,1838242105,2800,2800,2805,2800,4740
20250108,112900,1824969570,2805,2805,2805,2805,573
20250108,112800,1823362305,2805,2805,2805,2805,2
20250108,112700,1823356695,2805,2800,2805,2800,788
20250108,112600,1821149635,2800,2805,2805,2800,1719
20250108,112500,1816335750,2805,2810,2810,2800,21450
20250108,112400,1756199540,2805,2820,2820,2805,1295
20250108,112300,1752560140,2820,2815,2820,2815,2941
20250108,112200,1744281205,2820,2820,2820,2815,722
20250108,112100,1742245265,2815,2820,2820,2815,975
20250108,112000,1739497265,2820,2815,2820,2815,39
20250108,111900,1739387290,2820,2820,2820,2820,242
20250108,111800,1738704850,2820,2820,2820,2820,130
20250108,111700,1738338250,2815,2820,2820,2815,552
20250108,111600,1736783750,2825,2825,2825,2825,14
20250108,111500,1736744200,2825,2815,2825,2815,614
20250108,111400,1735014635,2820,2810,2820,2810,4005
20250108,111300,1723760535,2810,2825,2825,2810,7020
20250108,111200,1704011075,2825,2820,2825,2820,1551
20250108,111100,1699637080,2820,2815,2820,2815,686
20250108,111000,1697702575,2820,2820,2820,2820,508
20250108,110900,1696270015,2820,2815,2820,2815,143
20250108,110800,1695866835,2815,2815,2815,2810,13869
20250108,110700,1656833175,2815,2815,2815,2810,72
20250108,110600,1656630550,2815,2815,2815,2810,403
20250108,110500,1655496490,2815,2815,2815,2810,632
20250108,110400,1653717430,2815,2815,2815,2815,38
20250108,110300,1653610460,2815,2810,2815,2810,402
20250108,110200,1652478855,2810,2810,2815,2810,1167
20250108,110100,1649199160,2805,2805,2810,2805,119
20250108,110000,1648865360,2815,2815,2815,2810,3519
20250108,105900,1638976425,2815,2815,2815,2815,268
20250108,105800,1638222005,2815,2815,2815,2810,312
20250108,105700,1637344965,2815,2815,2815,2810,132
20250108,105600,1636973390,2810,2810,2815,2810,241
20250108,105500,1636295550,2815,2810,2815,2810,321
20250108,105400,1635392195,2810,2810,2815,2805,2116
20250108,105300,1629445615,2810,2810,2810,2810,253
20250108,105200,1628734685,2810,2810,2815,2810,277
20250108,105100,1627956290,2810,2810,2810,2810,883
20250108,105000,1625475060,2815,2810,2815,2810,4074
20250108,104900,1614013525,2810,2810,2810,2810,1661
20250108,104800,1609346115,2810,2810,2810,2810,237
20250108,104700,1608680145,2810,2805,2810,2805,130
20250108,104600,1608314850,2805,2810,2810,2805,1257
20250108,104500,1604788330,2810,2810,2810,2810,2
20250108,104400,1604782710,2810,2810,2810,2810,963
20250108,104300,1602076680,2805,2810,2810,2805,427
20250108,104200,1600878315,2805,2805,2805,2805,485
20250108,104100,1599517890,2805,2805,2805,2805,1437
20250108,104000,1595487105,2805,2805,2810,2805,216
20250108,103900,1594881200,2805,2810,2810,2805,1734
20250108,103800,1590017150,2810,2810,2810,2810,372
20250108,103700,1588971830,2810,2810,2815,2805,288
20250108,103600,1588162450,2805,2805,2805,2805,7
20250108,103500,1588142815,2810,2810,2810,2805,444
20250108,103400,1586896110,2805,2815,2815,2805,3100
20250108,103300,1578175610,2815,2810,2815,2810,245
20250108,103200,1577485960,2815,2810,2815,2810,168
20250108,103100,1577013250,2805,2810,2815,2805,854
20250108,103000,1574614155,2810,2810,2810,2810,64
20250108,102900,1574434315,2800,2810,2815,2800,1322
20250108,102800,1570724240,2810,2810,2815,2810,1962
20250108,102700,1565211015,2805,2810,2810,2805,148
20250108,102600,1564795240,2810,2810,2810,2810,215
20250108,102500,1564191090,2805,2800,2810,2800,1004
20250108,102400,1561376995,2810,2795,2810,2795,1077
20250108,102300,1558362060,2795,2800,2800,2785,11537
20250108,102200,1526202125,2800,2800,2800,2800,1546
20250108,102100,1521873325,2800,2800,2800,2795,4334
20250108,102000,1509752690,2800,2800,2800,2800,25
20250108,101900,1509682690,2800,2800,2805,2795,772
20250108,101800,1507523125,2795,2815,2815,2790,50386
20250108,101700,1366612540,2815,2815,2815,2815,0
20250108,101600,1366612540,2815,2815,2815,2810,244
20250108,101500,1365925705,2820,2820,2820,2820,659
20250108,101400,1364067325,2825,2820,2825,2820,96
20250108,101300,1363796580,2810,2820,2820,2810,1127
20250108,101200,1360626905,2830,2825,2830,2815,588
20250108,101100,1358970035,2830,2820,2830,2820,5307
20250108,101000,1343997395,2825,2825,2830,2820,982
20250108,100900,1341225040,2825,2825,2825,2825,225
20250108,100800,1340589415,2825,2825,2825,2820,261
20250108,100700,1339853290,2820,2820,2820,2815,1189
20250108,100600,1336500810,2820,2815,2820,2810,570
20250108,100500,1334896480,2810,2815,2815,2810,4872
20250108,100400,1321181900,2810,2815,2815,2805,1085
20250108,100300,1318130640,2815,2815,2815,2805,10526
20250108,100200,1288589170,2810,2815,2820,2810,4819
20250108,100100,1275046910,2815,2815,2820,2815,809
20250108,100000,1272769515,2820,2815,2830,2815,2574
20250108,095900,1265521675,2815,2820,2820,2815,1815
20250108,095800,1260411800,2820,2825,2825,2820,10233
20250108,095700,1231551745,2825,2825,2825,2820,1753
20250108,095600,1226606005,2825,2835,2835,2825,419
20250108,095500,1225420630,2840,2825,2840,2820,24358
20250108,095400,1156339605,2830,2830,2830,2825,451
20250108,095300,1155063300,2830,2825,2830,2825,176
20250108,095200,1154565470,2825,2830,2830,2825,17082
20250108,095100,1106224590,2830,2830,2835,2830,1789
20250108,095000,1101161090,2830,2830,2830,2825,2615
20250108,094900,1093763865,2830,2825,2845,2825,2153
20250108,094800,1087659665,2820,2825,2825,2820,1200
20250108,094700,1084269670,2820,2820,2825,2820,286
20250108,094600,1083462370,2820,2825,2825,2820,1649
20250108,094500,1078804565,2820,2825,2825,2820,2702
20250108,094400,1071171420,2825,2830,2830,2825,452
20250108,094300,1069892265,2830,2835,2835,2825,2938
20250108,094200,1061578360,2835,2830,2835,2830,205
20250108,094100,1060998135,2830,2830,2840,2830,5134
20250108,094000,1046422885,2835,2830,2835,2830,922
20250108,093900,1043810395,2830,2835,2840,2830,632
20250108,093800,1042021660,2835,2835,2835,2830,527
20250108,093700,1040528665,2840,2845,2845,2835,5964
20250108,093600,1023596585,2845,2845,2845,2845,219
20250108,093500,1022973530,2845,2845,2845,2845,1013
20250108,093400,1020091545,2845,2845,2845,2835,2229
20250108,093300,1013750750,2845,2830,2845,2830,12017
20250108,093200,979690465,2835,2840,2840,2830,4786
20250108,093100,966121865,2840,2840,2840,2835,1523
20250108,093000,961801845,2840,2840,2840,2840,442
20250108,092900,960546565,2840,2835,2840,2830,2105
20250108,092800,954576615,2835,2835,2835,2830,739
20250108,092700,952481630,2835,2825,2835,2825,981
20250108,092600,949704645,2825,2820,2825,2820,680
20250108,092500,947786495,2820,2815,2820,2810,3535
20250108,092400,937834530,2815,2810,2815,2810,600
20250108,092300,936147655,2805,2810,2810,2805,4896
20250108,092200,922413495,2805,2810,2810,2805,2673
20250108,092100,914905725,2805,2810,2810,2805,2650
20250108,092000,907471285,2810,2820,2820,2805,3988
20250108,091900,896262035,2820,2815,2820,2815,3748
20250108,091800,885709810,2815,2825,2830,2815,19141
20250108,091700,831687405,2825,2825,2830,2825,500
20250108,091600,830274720,2825,2840,2840,2825,18722
20250108,091500,777304245,2840,2830,2840,2830,2453
20250108,091400,770337875,2830,2825,2835,2825,15553
20250108,091300,726306925,2830,2825,2830,2825,4276
20250108,091200,714225670,2830,2830,2835,2825,10729
20250108,091100,683901460,2830,2835,2840,2825,43038
20250108,091000,562048605,2835,2840,2840,2835,3385
20250108,090900,552451695,2835,2835,2835,2830,3454
20250108,090800,542670845,2835,2850,2850,2835,66285
20250108,090700,354341105,2850,2860,2870,2850,26974
20250108,090600,277424055,2855,2855,2880,2855,13374
20250108,090500,239100120,2855,2855,2860,2855,3789
20250108,090400,228264385,2855,2855,2860,2855,6348
20250108,090300,210138845,2855,2855,2855,2840,19043
20250108,090200,155851225,2855,2855,2860,2850,17509
20250108,090100,105875605,2855,2850,2895,2850,21994
20250108,090000,42653570,2850,2845,2855,2845,14963