stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,200400,2342024180,2770,2770,2770,2770,14218
20250109,200300,2342024180,2770,2770,2770,2770,0
20250109,200200,2342024180,2770,2770,2770,2770,0
20250109,200100,2342024180,2770,2770,2770,2770,0
20250109,200000,2342024180,2770,2770,2770,2770,0
20250109,195900,2342024180,2770,2770,2770,2770,0
20250109,195800,2342024180,2770,2770,2770,2770,0
20250109,195700,2342024180,2770,2770,2770,2770,0
20250109,195600,2342024180,2770,2770,2770,2770,0
20250109,195500,2342024180,2770,2770,2770,2770,0
20250109,195400,2342024180,2770,2770,2770,2770,0
20250109,195300,2342024180,2770,2770,2770,2770,0
20250109,195200,2342024180,2770,2770,2770,2770,0
20250109,195100,2342024180,2770,2770,2770,2770,0
20250109,195000,2342024180,2770,2770,2770,2770,0
20250109,194900,2342024180,2770,2770,2770,2770,0
20250109,194800,2342024180,2770,2770,2770,2770,0
20250109,194700,2342024180,2770,2770,2770,2770,0
20250109,194600,2342024180,2770,2770,2770,2770,0
20250109,194500,2342024180,2770,2770,2770,2770,0
20250109,194400,2342024180,2770,2770,2770,2770,0
20250109,194300,2342024180,2770,2770,2770,2770,0
20250109,194200,2342024180,2770,2770,2770,2770,0
20250109,194100,2342024180,2770,2770,2770,2770,0
20250109,194000,2342024180,2770,2770,2770,2770,0
20250109,193900,2342024180,2770,2770,2770,2770,0
20250109,193800,2342024180,2770,2770,2770,2770,0
20250109,193700,2342024180,2770,2770,2770,2770,0
20250109,193600,2342024180,2770,2770,2770,2770,0
20250109,193500,2342024180,2770,2770,2770,2770,0
20250109,193400,2342024180,2770,2770,2770,2770,14218
20250109,193300,2342024180,2770,2770,2770,2770,0
20250109,193200,2342024180,2770,2770,2770,2770,0
20250109,193100,2342024180,2770,2770,2770,2770,0
20250109,193000,2342024180,2770,2770,2770,2770,0
20250109,192900,2342024180,2770,2770,2770,2770,0
20250109,192800,2342024180,2770,2770,2770,2770,0
20250109,192700,2342024180,2770,2770,2770,2770,0
20250109,192600,2342024180,2770,2770,2770,2770,0
20250109,192500,2342024180,2770,2770,2770,2770,0
20250109,192400,2342024180,2770,2770,2770,2770,0
20250109,192300,2342024180,2770,2770,2770,2770,0
20250109,192200,2342024180,2770,2770,2770,2770,0
20250109,192100,2342024180,2770,2770,2770,2770,0
20250109,192000,2342024180,2770,2770,2770,2770,0
20250109,191900,2342024180,2770,2770,2770,2770,0
20250109,191800,2342024180,2770,2770,2770,2770,0
20250109,191700,2342024180,2770,2770,2770,2770,0
20250109,191600,2342024180,2770,2770,2770,2770,0
20250109,191500,2342024180,2770,2770,2770,2770,0
20250109,191400,2342024180,2770,2770,2770,2770,0
20250109,191300,2342024180,2770,2770,2770,2770,0
20250109,191200,2342024180,2770,2770,2770,2770,0
20250109,191100,2342024180,2770,2770,2770,2770,0
20250109,191000,2342024180,2770,2770,2770,2770,0
20250109,190900,2342024180,2770,2770,2770,2770,0
20250109,190800,2342024180,2770,2770,2770,2770,0
20250109,190700,2342024180,2770,2770,2770,2770,0
20250109,190600,2342024180,2770,2770,2770,2770,0
20250109,190500,2342024180,2770,2770,2770,2770,0
20250109,190400,2342024180,2770,2770,2770,2770,14218
20250109,190300,2342024180,2770,2770,2770,2770,0
20250109,190200,2342024180,2770,2770,2770,2770,0
20250109,190100,2342024180,2770,2770,2770,2770,0
20250109,190000,2342024180,2770,2770,2770,2770,0
20250109,185900,2342024180,2770,2770,2770,2770,0
20250109,185800,2342024180,2770,2770,2770,2770,0
20250109,185700,2342024180,2770,2770,2770,2770,0
20250109,185600,2342024180,2770,2770,2770,2770,0
20250109,185500,2342024180,2770,2770,2770,2770,0
20250109,185400,2342024180,2770,2770,2770,2770,0
20250109,185300,2342024180,2770,2770,2770,2770,0
20250109,185200,2342024180,2770,2770,2770,2770,0
20250109,185100,2342024180,2770,2770,2770,2770,0
20250109,185000,2342024180,2770,2770,2770,2770,0
20250109,184900,2342024180,2770,2770,2770,2770,0
20250109,184800,2342024180,2770,2770,2770,2770,0
20250109,184700,2342024180,2770,2770,2770,2770,0
20250109,184600,2342024180,2770,2770,2770,2770,0
20250109,184500,2342024180,2770,2770,2770,2770,0
20250109,184400,2342024180,2770,2770,2770,2770,0
20250109,184300,2342024180,2770,2770,2770,2770,0
20250109,184200,2342024180,2770,2770,2770,2770,0
20250109,184100,2342024180,2770,2770,2770,2770,0
20250109,184000,2342024180,2770,2770,2770,2770,0
20250109,183900,2342024180,2770,2770,2770,2770,0
20250109,183800,2342024180,2770,2770,2770,2770,0
20250109,183700,2342024180,2770,2770,2770,2770,0
20250109,183600,2342024180,2770,2770,2770,2770,0
20250109,183500,2342024180,2770,2770,2770,2770,0
20250109,183400,2342024180,2770,2770,2770,2770,14218
20250109,183300,2342024180,2770,2770,2770,2770,0
20250109,183200,2342024180,2770,2770,2770,2770,0
20250109,183100,2342024180,2770,2770,2770,2770,0
20250109,183000,2342024180,2770,2770,2770,2770,0
20250109,182900,2342024180,2770,2770,2770,2770,0
20250109,182800,2342024180,2770,2770,2770,2770,0
20250109,182700,2342024180,2770,2770,2770,2770,0
20250109,182600,2342024180,2770,2770,2770,2770,0
20250109,182500,2342024180,2770,2770,2770,2770,0
20250109,182400,2342024180,2770,2770,2770,2770,0
20250109,182300,2342024180,2770,2770,2770,2770,0
20250109,182200,2342024180,2770,2770,2770,2770,0
20250109,182100,2342024180,2770,2770,2770,2770,0
20250109,182000,2342024180,2770,2770,2770,2770,0
20250109,181900,2342024180,2770,2770,2770,2770,0
20250109,181800,2342024180,2770,2770,2770,2770,0
20250109,181700,2342024180,2770,2770,2770,2770,0
20250109,181600,2342024180,2770,2770,2770,2770,0
20250109,181500,2342024180,2770,2770,2770,2770,0
20250109,181400,2342024180,2770,2770,2770,2770,0
20250109,181300,2342024180,2770,2770,2770,2770,0
20250109,181200,2342024180,2770,2770,2770,2770,0
20250109,181100,2342024180,2770,2770,2770,2770,0
20250109,181000,2342024180,2770,2770,2770,2770,0
20250109,180900,2342024180,2770,2770,2770,2770,0
20250109,180800,2342024180,2770,2770,2770,2770,0
20250109,180700,2342024180,2770,2770,2770,2770,0
20250109,180600,2342024180,2770,2770,2770,2770,0
20250109,180500,2342024180,2770,2770,2770,2770,0
20250109,180400,2342024180,2770,2770,2770,2770,14218
20250109,180300,2342024180,2770,2770,2770,2770,0
20250109,180200,2342024180,2770,2770,2770,2770,0
20250109,180100,2342024180,2770,2770,2770,2770,0
20250109,180000,2342024180,2770,2770,2770,2770,0
20250109,175900,2342024180,2770,2770,2770,2770,0
20250109,175800,2342024180,2770,2770,2770,2770,0
20250109,175700,2342024180,2770,2770,2770,2770,0
20250109,175600,2342024180,2770,2770,2770,2770,0
20250109,175500,2342024180,2770,2770,2770,2770,0
20250109,175400,2342024180,2770,2770,2770,2770,0
20250109,175300,2342024180,2770,2770,2770,2770,0
20250109,175200,2342024180,2770,2770,2770,2770,0
20250109,175100,2342024180,2770,2770,2770,2770,0
20250109,175000,2342024180,2770,2770,2770,2770,0
20250109,174900,2342024180,2770,2770,2770,2770,0
20250109,174800,2342024180,2770,2770,2770,2770,0
20250109,174700,2342024180,2770,2770,2770,2770,0
20250109,174600,2342024180,2770,2770,2770,2770,0
20250109,174500,2342024180,2770,2770,2770,2770,0
20250109,174400,2342024180,2770,2770,2770,2770,0
20250109,174300,2342024180,2770,2770,2770,2770,0
20250109,174200,2342024180,2770,2770,2770,2770,0
20250109,174100,2342024180,2770,2770,2770,2770,0
20250109,174000,2342024180,2770,2770,2770,2770,0
20250109,173900,2342024180,2770,2770,2770,2770,0
20250109,173800,2342024180,2770,2770,2770,2770,0
20250109,173700,2342024180,2770,2770,2770,2770,0
20250109,173600,2342024180,2770,2770,2770,2770,0
20250109,173500,2342024180,2770,2770,2770,2770,0
20250109,173400,2342024180,2770,2770,2770,2770,14218
20250109,173300,2342024180,2770,2770,2770,2770,0
20250109,173200,2342024180,2770,2770,2770,2770,0
20250109,173100,2342024180,2770,2770,2770,2770,0
20250109,173000,2342024180,2770,2770,2770,2770,0
20250109,172900,2342024180,2770,2770,2770,2770,0
20250109,172800,2342024180,2770,2770,2770,2770,0
20250109,172700,2342024180,2770,2770,2770,2770,0
20250109,172600,2342024180,2770,2770,2770,2770,0
20250109,172500,2342024180,2770,2770,2770,2770,0
20250109,172400,2342024180,2770,2770,2770,2770,0
20250109,172300,2342024180,2770,2770,2770,2770,0
20250109,172200,2342024180,2770,2770,2770,2770,0
20250109,172100,2342024180,2770,2770,2770,2770,0
20250109,172000,2342024180,2770,2770,2770,2770,0
20250109,171900,2342024180,2770,2770,2770,2770,0
20250109,171800,2342024180,2770,2770,2770,2770,0
20250109,171700,2342024180,2770,2770,2770,2770,0
20250109,171600,2342024180,2770,2770,2770,2770,0
20250109,171500,2342024180,2770,2770,2770,2770,0
20250109,171400,2342024180,2770,2770,2770,2770,0
20250109,171300,2342024180,2770,2770,2770,2770,0
20250109,171200,2342024180,2770,2770,2770,2770,0
20250109,171100,2342024180,2770,2770,2770,2770,0
20250109,171000,2342024180,2770,2770,2770,2770,0
20250109,170900,2342024180,2770,2770,2770,2770,0
20250109,170800,2342024180,2770,2770,2770,2770,0
20250109,170700,2342024180,2770,2770,2770,2770,0
20250109,170600,2342024180,2770,2770,2770,2770,0
20250109,170500,2342024180,2770,2770,2770,2770,0
20250109,170400,2342024180,2770,2770,2770,2770,14218
20250109,170300,2342024180,2770,2770,2770,2770,0
20250109,170200,2342024180,2770,2770,2770,2770,0
20250109,170100,2342024180,2770,2770,2770,2770,0
20250109,170000,2342024180,2770,2770,2770,2770,0
20250109,165900,2342024180,2770,2770,2770,2770,0
20250109,165800,2342024180,2770,2770,2770,2770,0
20250109,165700,2342024180,2770,2770,2770,2770,0
20250109,165600,2342024180,2770,2770,2770,2770,0
20250109,165500,2342024180,2770,2770,2770,2770,0
20250109,165400,2342024180,2770,2770,2770,2770,0
20250109,165300,2342024180,2770,2770,2770,2770,0
20250109,165200,2342024180,2770,2770,2770,2770,0
20250109,165100,2342024180,2770,2770,2770,2770,0
20250109,165000,2342024180,2770,2770,2770,2770,0
20250109,164900,2342024180,2770,2770,2770,2770,0
20250109,164800,2342024180,2770,2770,2770,2770,0
20250109,164700,2342024180,2770,2770,2770,2770,0
20250109,164600,2342024180,2770,2770,2770,2770,0
20250109,164500,2342024180,2770,2770,2770,2770,0
20250109,164400,2342024180,2770,2770,2770,2770,0
20250109,164300,2342024180,2770,2770,2770,2770,0
20250109,164200,2342024180,2770,2770,2770,2770,0
20250109,164100,2342024180,2770,2770,2770,2770,0
20250109,164000,2342024180,2770,2770,2770,2770,0
20250109,163900,2342024180,2770,2770,2770,2770,0
20250109,163800,2342024180,2770,2770,2770,2770,0
20250109,163700,2342024180,2770,2770,2770,2770,0
20250109,163600,2342024180,2770,2770,2770,2770,0
20250109,163500,2342024180,2770,2770,2770,2770,0
20250109,163400,2342024180,2770,2770,2770,2770,14218
20250109,163300,2342024180,2770,2770,2770,2770,0
20250109,163200,2342024180,2770,2770,2770,2770,0
20250109,163100,2342024180,2770,2770,2770,2770,0
20250109,163000,2342024180,2770,2770,2770,2770,0
20250109,162900,2342024180,2770,2770,2770,2770,0
20250109,162800,2342024180,2770,2770,2770,2770,0
20250109,162700,2342024180,2770,2770,2770,2770,0
20250109,162600,2342024180,2770,2770,2770,2770,0
20250109,162500,2342024180,2770,2770,2770,2770,0
20250109,162400,2342024180,2770,2770,2770,2770,0
20250109,162300,2342024180,2770,2770,2770,2770,0
20250109,162200,2342024180,2770,2770,2770,2770,0
20250109,162100,2342024180,2770,2770,2770,2770,0
20250109,162000,2342024180,2770,2770,2770,2770,0
20250109,161900,2342024180,2770,2770,2770,2770,0
20250109,161800,2342024180,2770,2770,2770,2770,0
20250109,161700,2342024180,2770,2770,2770,2770,0
20250109,161600,2342024180,2770,2770,2770,2770,0
20250109,161500,2342024180,2770,2770,2770,2770,0
20250109,161400,2342024180,2770,2770,2770,2770,0
20250109,161300,2342024180,2770,2770,2770,2770,0
20250109,161200,2342024180,2770,2770,2770,2770,0
20250109,161100,2342024180,2770,2770,2770,2770,0
20250109,161000,2342024180,2770,2770,2770,2770,0
20250109,160900,2342024180,2770,2770,2770,2770,0
20250109,160800,2342024180,2770,2770,2770,2770,0
20250109,160700,2342024180,2770,2770,2770,2770,0
20250109,160600,2342024180,2770,2770,2770,2770,0
20250109,160500,2342024180,2770,2770,2770,2770,0
20250109,160400,2342024180,2770,2770,2770,2770,14218
20250109,160300,2342024180,2770,2770,2770,2770,0
20250109,160200,2342024180,2770,2770,2770,2770,0
20250109,160100,2342024180,2770,2770,2770,2770,0
20250109,160000,2342024180,2770,2770,2770,2770,0
20250109,155900,2342024180,2770,2770,2770,2770,0
20250109,155800,2342024180,2770,2770,2770,2770,0
20250109,155700,2342024180,2770,2770,2770,2770,0
20250109,155600,2342024180,2770,2770,2770,2770,0
20250109,155500,2342024180,2770,2770,2770,2770,0
20250109,155400,2342024180,2770,2770,2770,2770,0
20250109,155300,2342024180,2770,2770,2770,2770,0
20250109,155200,2342024180,2770,2770,2770,2770,0
20250109,155100,2342024180,2770,2770,2770,2770,0
20250109,155000,2342024180,2770,2770,2770,2770,0
20250109,154900,2342024180,2770,2770,2770,2770,0
20250109,154800,2342024180,2770,2770,2770,2770,0
20250109,154700,2342024180,2770,2770,2770,2770,0
20250109,154600,2342024180,2770,2770,2770,2770,0
20250109,154500,2342024180,2770,2770,2770,2770,0
20250109,154400,2342024180,2770,2770,2770,2770,0
20250109,154300,2342024180,2770,2770,2770,2770,0
20250109,154200,2342024180,2770,2770,2770,2770,0
20250109,154100,2342024180,2770,2770,2770,2770,0
20250109,154000,2342024180,2770,2770,2770,2770,0
20250109,153900,2342024180,2770,2770,2770,2770,0
20250109,153800,2342024180,2770,2770,2770,2770,0
20250109,153700,2342024180,2770,2770,2770,2770,0
20250109,153600,2342024180,2770,2770,2770,2770,0
20250109,153500,2342024180,2770,2770,2770,2770,0
20250109,153400,2342024180,2770,2770,2770,2770,14218
20250109,153300,2342024180,2770,2770,2770,2770,0
20250109,153200,2342024180,2770,2770,2770,2770,0
20250109,153100,2342024180,2770,2770,2770,2770,0
20250109,153000,2342024180,2770,2770,2770,2770,14218
20250109,152900,2302640320,2780,2780,2780,2780,0
20250109,152800,2302640320,2780,2780,2780,2780,0
20250109,152700,2302640320,2780,2780,2780,2780,0
20250109,152600,2302640320,2780,2780,2780,2780,0
20250109,152500,2302640320,2780,2780,2780,2780,0
20250109,152400,2302640320,2780,2780,2780,2780,0
20250109,152300,2302640320,2780,2780,2780,2780,0
20250109,152200,2302640320,2780,2780,2780,2780,0
20250109,152100,2302640320,2780,2780,2780,2780,0
20250109,152000,2302640320,2780,2780,2780,2780,0
20250109,151900,2302640320,2780,2795,2795,2780,7605
20250109,151800,2281476935,2795,2795,2800,2795,348
20250109,151700,2280502555,2800,2800,2800,2800,1072
20250109,151600,2277500955,2800,2800,2800,2795,1658
20250109,151500,2272861345,2795,2795,2795,2795,821
20250109,151400,2270566650,2795,2785,2795,2785,2324
20250109,151300,2264087990,2780,2800,2800,2775,6006
20250109,151200,2247378390,2800,2795,2800,2795,1356
20250109,151100,2243581620,2800,2800,2805,2775,18657
20250109,151000,2191690180,2805,2800,2805,2800,881
20250109,150900,2189222110,2800,2805,2805,2790,3040
20250109,150800,2180724055,2805,2805,2805,2800,1357
20250109,150700,2176920055,2805,2800,2805,2795,953
20250109,150600,2174250480,2800,2805,2805,2785,5884
20250109,150500,2157794340,2805,2805,2805,2800,1245
20250109,150400,2154303345,2805,2790,2805,2790,1279
20250109,150300,2150720475,2790,2800,2800,2790,2830
20250109,150200,2142817055,2805,2805,2805,2800,1584
20250109,150100,2138373940,2800,2800,2800,2800,1072
20250109,150000,2135372340,2790,2795,2800,2790,4090
20250109,145900,2123949460,2800,2800,2800,2795,375
20250109,145800,2122900050,2800,2805,2805,2790,1465
20250109,145700,2118800435,2800,2800,2800,2785,3091
20250109,145600,2110168100,2800,2795,2800,2790,2027
20250109,145500,2104504735,2800,2785,2800,2785,1351
20250109,145400,2100729385,2790,2795,2795,2785,3839
20250109,145300,2090025050,2785,2785,2800,2785,1151
20250109,145200,2086808390,2785,2790,2795,2785,1616
20250109,145100,2082301980,2790,2805,2805,2770,17448
20250109,145000,2033798940,2800,2800,2805,2795,5951
20250109,144900,2017161055,2800,2805,2805,2800,1115
20250109,144800,2014036070,2810,2800,2810,2795,3431
20250109,144700,2004425535,2800,2800,2810,2800,544
20250109,144600,2002896945,2805,2795,2810,2795,989
20250109,144500,2000124070,2790,2805,2805,2790,2712
20250109,144400,1992537810,2805,2805,2805,2800,967
20250109,144300,1989825890,2810,2795,2810,2795,1492
20250109,144200,1985639520,2800,2810,2815,2800,1721
20250109,144100,1980815755,2810,2805,2815,2805,1531
20250109,144000,1976514910,2805,2810,2810,2805,1378
20250109,143900,1972644315,2800,2805,2810,2795,2212
20250109,143800,1966447190,2810,2800,2810,2800,4445
20250109,143700,1953960395,2800,2805,2805,2800,2085
20250109,143600,1948118915,2805,2810,2810,2805,2936
20250109,143500,1939879335,2815,2815,2815,2810,1722
20250109,143400,1935036905,2815,2805,2815,2800,1126
20250109,143300,1931876190,2795,2805,2805,2795,2439
20250109,143200,1925045655,2810,2805,2815,2805,1923
20250109,143100,1919641650,2810,2805,2810,2805,1615
20250109,143000,1915105620,2810,2810,2815,2800,3274
20250109,142900,1905921615,2810,2810,2815,2810,1952
20250109,142800,1900435310,2810,2810,2810,2805,564
20250109,142700,1898851270,2810,2805,2810,2800,2528
20250109,142600,1891765000,2810,2810,2810,2805,2544
20250109,142500,1884618100,2810,2805,2810,2805,904
20250109,142400,1882078860,2805,2805,2810,2800,3687
20250109,142300,1871742305,2800,2805,2805,2800,1287
20250109,142200,1868133070,2805,2805,2805,2805,957
20250109,142100,1865448685,2800,2805,2805,2790,3054
20250109,142000,1856902740,2805,2800,2805,2800,1273
20250109,141900,1853332775,2805,2810,2810,2800,1657
20250109,141800,1848681850,2800,2805,2810,2795,2370
20250109,141700,1842049235,2800,2805,2810,2800,1772
20250109,141600,1837077225,2810,2800,2810,2800,1105
20250109,141500,1833981000,2800,2810,2810,2795,2501
20250109,141400,1826974690,2810,2810,2810,2805,1321
20250109,141300,1823265105,2810,2805,2810,2805,893
20250109,141200,1820756950,2810,2800,2810,2790,3923
20250109,141100,1809771180,2810,2805,2810,2805,1122
20250109,141000,1806620320,2805,2805,2810,2805,1180
20250109,140900,1803308035,2805,2805,2805,2790,3157
20250109,140800,1794487785,2800,2800,2805,2800,2227
20250109,140700,1788241920,2805,2800,2805,2795,2028
20250109,140600,1782565375,2805,2805,2810,2795,2063
20250109,140500,1776794720,2805,2805,2810,2805,1644
20250109,140400,1772180950,2810,2805,2810,2805,1200
20250109,140300,1768814810,2805,2805,2805,2795,2643
20250109,140200,1761416960,2805,2800,2805,2800,1359
20250109,140100,1757605765,2805,2795,2805,2795,4146
20250109,140000,1745996880,2790,2795,2795,2785,3230
20250109,135900,1736982500,2795,2800,2800,2790,2239
20250109,135800,1730721180,2795,2795,2800,2795,1683
20250109,135700,1726012480,2800,2805,2805,2795,2057
20250109,135600,1720251585,2805,2805,2805,2805,485
20250109,135500,1718891160,2810,2805,2810,2800,2294
20250109,135400,1712451995,2810,2805,2810,2795,2843
20250109,135300,1704488705,2800,2805,2810,2800,2080
20250109,135200,1698652755,2805,2805,2810,2805,743
20250109,135100,1696568555,2800,2810,2810,2795,3354
20250109,135000,1687172540,2805,2810,2810,2800,1721
20250109,134900,1682343450,2805,2800,2805,2800,889
20250109,134800,1679851885,2805,2810,2810,2795,6460
20250109,134700,1661750555,2810,2805,2810,2800,3694
20250109,134600,1651388005,2810,2810,2815,2805,1720
20250109,134500,1646557945,2805,2805,2815,2800,6880
20250109,134400,1627271380,2815,2810,2815,2810,251
20250109,134300,1626565980,2815,2815,2815,2810,1471
20250109,134200,1622430130,2810,2815,2815,2800,2815
20250109,134100,1614523260,2815,2815,2815,2810,1760
20250109,134000,1609569660,2815,2810,2815,2805,1134
20250109,133900,1606382755,2815,2815,2815,2800,3163
20250109,133800,1597500005,2815,2810,2815,2810,1121
20250109,133700,1594346690,2815,2810,2815,2810,1233
20250109,133600,1590876455,2810,2810,2810,2800,3713
20250109,133500,1580454625,2810,2810,2810,2805,2021
20250109,133400,1574779020,2810,2805,2815,2805,1713
20250109,133300,1569963420,2810,2805,2815,2800,2799
20250109,133200,1562109005,2815,2815,2820,2810,2373
20250109,133100,1555433510,2815,2810,2815,2810,2362
20250109,133000,1548789620,2805,2815,2815,2805,2716
20250109,132900,1541165800,2815,2815,2820,2815,1976
20250109,132800,1535599740,2815,2810,2815,2810,4953
20250109,132700,1521659575,2810,2810,2820,2805,66749
20250109,132600,1334016660,2810,2805,2810,2805,254
20250109,132500,1333302925,2810,2805,2810,2800,4539
20250109,132400,1320569140,2805,2810,2810,2795,1152
20250109,132300,1317340005,2815,2795,2815,2795,49672
20250109,132200,1177966430,2775,2785,2800,2775,21518
20250109,132100,1117890850,2770,2775,2780,2770,1573
20250109,132000,1113520825,2765,2770,2775,2765,4356
20250109,131900,1101451500,2765,2770,2770,2765,198
20250109,131800,1100903840,2770,2770,2770,2765,1384
20250109,131700,1097076970,2765,2770,2770,2765,178
20250109,131600,1096584710,2765,2765,2765,2765,160
20250109,131500,1096142310,2770,2765,2770,2765,177
20250109,131400,1095652820,2770,2770,2770,2770,118
20250109,131300,1095325960,2765,2770,2770,2765,183
20250109,131200,1094819850,2765,2765,2765,2765,160
20250109,131100,1094377450,2770,2765,2770,2765,1959
20250109,131000,1088960730,2770,2765,2770,2765,178
20250109,130900,1088468470,2765,2770,2770,2765,177
20250109,130800,1087978980,2765,2765,2765,2765,1
20250109,130700,1087976215,2765,2770,2770,2765,177
20250109,130600,1087486725,2765,2770,2770,2765,199
20250109,130500,1086936295,2765,2765,2765,2765,160
20250109,130400,1086493895,2770,2765,2770,2765,178
20250109,130300,1086001635,2770,2760,2770,2760,1696
20250109,130200,1081314470,2765,2765,2765,2765,17
20250109,130100,1081267465,2760,2760,2760,2760,160
20250109,130000,1080825865,2765,2765,2765,2760,207
20250109,125900,1080254310,2765,2765,2765,2760,180
20250109,125800,1079757410,2765,2765,2765,2760,178
20250109,125700,1079266040,2765,2765,2765,2765,2
20250109,125600,1079260510,2770,2765,2770,2760,1020
20250109,125500,1076445185,2760,2765,2765,2760,641
20250109,125400,1074673620,2765,2770,2770,2765,178
20250109,125300,1074181360,2765,2770,2770,2765,210
20250109,125200,1073600460,2770,2765,2770,2765,186
20250109,125100,1073086040,2770,2765,2770,2765,187
20250109,125000,1072568895,2770,2770,2770,2770,17
20250109,124900,1072521805,2765,2765,2765,2765,160
20250109,124800,1072079405,2770,2765,2770,2765,334
20250109,124700,1071155810,2765,2770,2770,2765,21
20250109,124600,1071097655,2770,2770,2770,2765,188
20250109,124500,1070577695,2765,2765,2765,2765,906
20250109,124400,1068072605,2770,2770,2770,2770,41
20250109,124300,1067959035,2770,2770,2775,2765,1111
20250109,124200,1064884095,2770,2765,2775,2765,1613
20250109,124100,1060421340,2765,2755,2765,2755,564
20250109,124000,1058865415,2755,2755,2755,2755,160
20250109,123900,1058424615,2760,2760,2760,2760,124
20250109,123800,1058082375,2755,2760,2760,2755,2270
20250109,123700,1051827975,2760,2755,2760,2755,199
20250109,123600,1051279645,2755,2755,2760,2755,678
20250109,123500,1049411665,2755,2760,2760,2755,747
20250109,123400,1047353590,2760,2755,2760,2755,1427
20250109,123300,1043419705,2760,2760,2760,2760,463
20250109,123200,1042141825,2755,2760,2760,2755,377
20250109,123100,1041103105,2760,2760,2760,2755,179
20250109,123000,1040609865,2755,2755,2755,2755,245
20250109,122900,1039934890,2760,2755,2760,2755,347
20250109,122800,1038978815,2760,2755,2760,2755,182
20250109,122700,1038477300,2755,2760,2760,2755,283
20250109,122600,1037697545,2755,2755,2755,2755,167
20250109,122500,1037237460,2750,2750,2755,2750,680
20250109,122400,1035367375,2750,2750,2755,2750,1010
20250109,122300,1032589785,2755,2755,2755,2750,279
20250109,122200,1031821940,2750,2750,2750,2750,1
20250109,122100,1031819190,2755,2755,2755,2755,18
20250109,122000,1031769600,2750,2755,2755,2750,541
20250109,121900,1030281760,2750,2750,2750,2750,329
20250109,121800,1029377010,2755,2750,2755,2750,2049
20250109,121700,1023742170,2750,2755,2755,2750,5196
20250109,121600,1009448015,2755,2755,2755,2755,418
20250109,121500,1008296425,2755,2755,2755,2750,18499
20250109,121400,957404880,2760,2755,2760,2755,593
20250109,121300,955771080,2755,2760,2760,2755,1011
20250109,121200,952981520,2760,2760,2760,2755,336
20250109,121100,952055735,2755,2755,2760,2755,447
20250109,121000,950823750,2760,2755,2760,2755,278
20250109,120900,950057270,2755,2755,2755,2755,77
20250109,120800,949845135,2755,2755,2760,2755,17405
20250109,120700,901894275,2755,2755,2755,2755,161
20250109,120600,901450720,2760,2755,2760,2755,182
20250109,120500,900949220,2760,2755,2760,2755,969
20250109,120400,898279475,2760,2755,2760,2755,378
20250109,120300,897236995,2760,2760,2760,2760,20
20250109,120200,897181795,2760,2760,2765,2760,221
20250109,120100,896571745,2755,2760,2760,2755,187
20250109,120000,896056425,2760,2760,2760,2755,205
20250109,115900,895491425,2760,2760,2760,2760,1820
20250109,115800,890468225,2765,2760,2765,2760,178
20250109,115700,889976855,2765,2765,2765,2760,590
20250109,115600,888347745,2760,2760,2760,2760,245
20250109,115500,887671545,2765,2765,2765,2760,352
20250109,115400,886699315,2760,2760,2765,2760,929
20250109,115300,884135190,2760,2760,2765,2760,259
20250109,115200,883420205,2760,2760,2765,2760,296
20250109,115100,882603025,2760,2765,2765,2760,178
20250109,115000,882111655,2760,2765,2765,2760,337
20250109,114900,881181450,2760,2765,2765,2760,423
20250109,114800,880013885,2760,2760,2760,2760,160
20250109,114700,879572285,2765,2760,2765,2760,1642
20250109,114600,875040275,2765,2765,2765,2760,36
20250109,114500,874940785,2760,2765,2765,2760,586
20250109,114400,873322195,2760,2765,2765,2760,163
20250109,114300,872872300,2765,2765,2765,2760,192
20250109,114200,872342220,2765,2760,2765,2760,8393
20250109,114100,849176555,2760,2760,2760,2755,182
20250109,114000,848675035,2755,2755,2755,2755,1079
20250109,113900,845702390,2755,2755,2760,2755,677
20250109,113800,843837170,2755,2760,2760,2755,207
20250109,113700,843266795,2755,2760,2760,2755,189
20250109,113600,842746015,2755,2755,2755,2755,160
20250109,113500,842305215,2755,2760,2760,2755,4445
20250109,113400,830059130,2755,2760,2760,2755,372
20250109,113300,829034170,2755,2760,2760,2755,262
20250109,113200,828312110,2760,2760,2760,2755,190
20250109,113100,827788510,2760,2755,2760,2755,177
20250109,113000,827300790,2755,2755,2760,2755,384
20250109,112900,826242785,2755,2755,2760,2755,1995
20250109,112800,820746490,2760,2760,2760,2755,119
20250109,112700,820418550,2755,2755,2760,2755,2983
20250109,112600,812188770,2755,2760,2760,2755,177
20250109,112500,811701050,2755,2760,2760,2755,192
20250109,112400,811171930,2760,2760,2760,2755,235
20250109,112300,810524370,2760,2755,2760,2755,2205
20250109,112200,804449330,2760,2760,2760,2760,22
20250109,112100,804388610,2755,2755,2755,2755,160
20250109,112000,803947810,2760,2760,2760,2755,735
20250109,111900,801922750,2760,2760,2760,2760,373
20250109,111800,800893270,2760,2760,2760,2760,1460
20250109,111700,796863670,2760,2755,2760,2755,322
20250109,111600,795975750,2760,2760,2760,2760,1692
20250109,111500,791305830,2755,2760,2765,2755,2589
20250109,111400,784170105,2760,2765,2765,2760,2442
20250109,111300,777429195,2765,2760,2765,2760,2521
20250109,111200,770469430,2765,2765,2765,2760,280
20250109,111100,769696030,2765,2765,2765,2765,17
20250109,111000,769649025,2760,2760,2760,2760,160
20250109,110900,769207425,2765,2765,2765,2760,328
20250109,110800,768301305,2765,2765,2765,2760,241
20250109,110700,767635740,2760,2760,2765,2760,199
20250109,110600,767086415,2765,2765,2765,2765,537
20250109,110500,765601610,2770,2765,2770,2765,399
20250109,110400,764498290,2765,2765,2765,2760,459
20250109,110300,763230355,2760,2760,2765,2760,191
20250109,110200,762703045,2760,2765,2765,2760,48
20250109,110100,762570420,2765,2760,2765,2760,712
20250109,110000,760605240,2765,2760,2765,2760,4697
20250109,105900,747641335,2760,2770,2770,2760,2049
20250109,105800,741977735,2765,2775,2775,2765,4503
20250109,105700,729526160,2775,2765,2775,2765,533
20250109,105600,728049735,2765,2765,2770,2765,703
20250109,105500,726105855,2765,2770,2770,2765,1068
20250109,105400,723150245,2770,2770,2770,2770,21
20250109,105300,723092075,2775,2770,2775,2770,1662
20250109,105200,718488230,2770,2775,2775,2770,183
20250109,105100,717981205,2775,2775,2780,2775,419
20250109,105000,716817980,2770,2775,2775,2770,710
20250109,104900,714848780,2775,2765,2775,2765,213
20250109,104800,714259485,2765,2765,2765,2765,649
20250109,104700,712465000,2765,2765,2770,2765,414
20250109,104600,711319790,2765,2765,2770,2765,2428
20250109,104500,704606350,2765,2770,2770,2765,1455
20250109,104400,700582905,2770,2770,2770,2765,311
20250109,104300,699722965,2770,2770,2770,2765,188
20250109,104200,699203005,2770,2765,2770,2765,506
20250109,104100,697803850,2765,2765,2765,2765,1
20250109,104000,697801085,2765,2770,2775,2765,874
20250109,103900,695383305,2765,2765,2765,2765,160
20250109,103800,694940905,2770,2765,2770,2765,9
20250109,103700,694916000,2775,2775,2775,2775,1
20250109,103600,694913225,2770,2780,2780,2770,676
20250109,103500,693037180,2785,2780,2785,2780,3226
20250109,103400,684061025,2785,2775,2785,2775,530
20250109,103300,682585085,2780,2775,2780,2775,18034
20250109,103200,632534735,2775,2760,2775,2760,11875
20250109,103100,599606070,2760,2760,2760,2760,171
20250109,103000,599134110,2765,2760,2765,2760,333
20250109,102900,598214510,2760,2760,2760,2760,1347
20250109,102800,594496790,2760,2755,2760,2750,700
20250109,102700,592568960,2765,2755,2765,2750,11376
20250109,102600,561221410,2765,2765,2765,2755,275
20250109,102500,560461905,2760,2760,2765,2760,2548
20250109,102400,553429345,2765,2765,2765,2760,151
20250109,102300,553011835,2760,2765,2765,2760,300
20250109,102200,552183135,2765,2760,2765,2760,628
20250109,102100,550449370,2760,2760,2760,2755,3798
20250109,102000,539967690,2760,2755,2760,2755,168
20250109,101900,539504840,2760,2765,2765,2755,20445
20250109,101800,483083590,2770,2765,2770,2765,447
20250109,101700,481846660,2765,2770,2770,2765,2257
20250109,101600,475605950,2770,2775,2775,2770,7100
20250109,101500,455938890,2770,2775,2775,2770,782
20250109,101400,453772420,2775,2775,2775,2770,1480
20250109,101300,449671575,2775,2770,2775,2770,883
20250109,101200,447225645,2775,2770,2775,2770,900
20250109,101100,444730145,2770,2770,2775,2770,956
20250109,101000,442082000,2775,2775,2775,2770,266
20250109,100900,441344650,2775,2775,2775,2770,166
20250109,100800,440884800,2775,2775,2775,2770,1780
20250109,100700,435954145,2775,2770,2775,2770,312
20250109,100600,435089370,2775,2775,2775,2770,2394
20250109,100500,428456495,2775,2775,2775,2770,609
20250109,100400,426769400,2770,2775,2775,2770,777
20250109,100300,424614525,2775,2775,2775,2770,5556
20250109,100200,409222925,2770,2775,2775,2770,1536
20250109,100100,404962405,2775,2775,2780,2775,5587
20250109,100000,389458440,2780,2775,2780,2775,110
20250109,095900,389153115,2780,2775,2780,2775,1177
20250109,095800,385886920,2775,2780,2780,2775,62
20250109,095700,385714780,2775,2780,2780,2775,546
20250109,095600,384196925,2780,2780,2780,2775,187
20250109,095500,383677135,2775,2775,2775,2775,808
20250109,095400,381434935,2780,2780,2780,2780,4
20250109,095300,381423815,2775,2780,2780,2770,1142
20250109,095200,378254255,2780,2775,2780,2770,1212
20250109,095100,374894430,2770,2775,2775,2770,117
20250109,095000,374570080,2775,2770,2775,2770,1015
20250109,094900,371758455,2770,2775,2775,2770,1137
20250109,094800,368608285,2770,2775,2775,2770,24
20250109,094700,368541785,2770,2770,2770,2770,35
20250109,094600,368444835,2770,2770,2770,2770,1383
20250109,094500,364613925,2765,2770,2775,2765,2967
20250109,094400,356399255,2775,2780,2780,2775,1112
20250109,094300,353313395,2770,2775,2780,2765,10803
20250109,094200,323408325,2790,2790,2790,2790,90
20250109,094100,323157225,2790,2790,2790,2770,7663
20250109,094000,301925420,2790,2780,2790,2780,18
20250109,093900,301875215,2780,2770,2780,2770,5735
20250109,093800,285981240,2775,2775,2780,2775,1210
20250109,093700,282622295,2780,2780,2780,2775,4080
20250109,093600,271298770,2780,2780,2780,2780,67
20250109,093500,271112510,2780,2790,2790,2780,2267
20250109,093400,264805220,2790,2785,2790,2785,713
20250109,093300,262816005,2785,2790,2790,2785,2524
20250109,093200,255786585,2790,2780,2790,2775,6063
20250109,093100,238938105,2780,2780,2780,2775,1631
20250109,093000,234409025,2780,2780,2790,2780,4972
20250109,092900,220586755,2780,2785,2790,2780,5947
20250109,092800,204030160,2785,2790,2790,2785,1849
20250109,092700,198880140,2785,2785,2785,2785,1522
20250109,092600,194641370,2790,2790,2795,2785,2784
20250109,092500,186874025,2795,2795,2795,2795,138
20250109,092400,186488315,2800,2790,2800,2790,150
20250109,092300,186069715,2790,2790,2800,2790,2516
20250109,092200,179042945,2795,2795,2795,2795,2026
20250109,092100,173380275,2795,2795,2795,2795,1332
20250109,092000,169657335,2795,2795,2795,2795,228
20250109,091900,169020075,2790,2790,2790,2785,126
20250109,091800,168668615,2785,2795,2795,2785,400
20250109,091700,167553180,2800,2785,2800,2785,66
20250109,091600,167369185,2800,2800,2800,2790,558
20250109,091500,165811785,2790,2790,2800,2790,487
20250109,091400,164452935,2800,2800,2800,2800,312
20250109,091300,163579335,2790,2805,2805,2790,6225
20250109,091200,146155630,2805,2805,2805,2800,726
20250109,091100,144121215,2805,2800,2805,2800,312
20250109,091000,143247535,2800,2795,2805,2795,2841
20250109,090900,135292755,2795,2790,2795,2785,3262
20250109,090800,126184270,2785,2780,2785,2775,1829
20250109,090700,121101410,2785,2780,2790,2780,1394
20250109,090600,117224945,2775,2775,2785,2770,12388
20250109,090500,82863230,2780,2780,2780,2780,138
20250109,090400,82479590,2775,2775,2775,2775,9976
20250109,090300,54796190,2775,2780,2785,2775,3767
20250109,090200,44325340,2780,2785,2785,2780,3422
20250109,090100,34809050,2785,2795,2795,2785,6944
20250109,090000,15452385,2790,2800,2805,2790,5530