stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250110,200300,1584956365,2745,2745,2745,2745,5653
20250110,200200,1584956365,2745,2745,2745,2745,0
20250110,200100,1584956365,2745,2745,2745,2745,0
20250110,200000,1584956365,2745,2745,2745,2745,0
20250110,195900,1584956365,2745,2745,2745,2745,0
20250110,195800,1584956365,2745,2745,2745,2745,0
20250110,195700,1584956365,2745,2745,2745,2745,0
20250110,195600,1584956365,2745,2745,2745,2745,0
20250110,195500,1584956365,2745,2745,2745,2745,0
20250110,195400,1584956365,2745,2745,2745,2745,0
20250110,195300,1584956365,2745,2745,2745,2745,0
20250110,195200,1584956365,2745,2745,2745,2745,0
20250110,195100,1584956365,2745,2745,2745,2745,0
20250110,195000,1584956365,2745,2745,2745,2745,0
20250110,194900,1584956365,2745,2745,2745,2745,0
20250110,194800,1584956365,2745,2745,2745,2745,0
20250110,194700,1584956365,2745,2745,2745,2745,0
20250110,194600,1584956365,2745,2745,2745,2745,0
20250110,194500,1584956365,2745,2745,2745,2745,0
20250110,194400,1584956365,2745,2745,2745,2745,0
20250110,194300,1584956365,2745,2745,2745,2745,0
20250110,194200,1584956365,2745,2745,2745,2745,0
20250110,194100,1584956365,2745,2745,2745,2745,0
20250110,194000,1584956365,2745,2745,2745,2745,0
20250110,193900,1584956365,2745,2745,2745,2745,0
20250110,193800,1584956365,2745,2745,2745,2745,0
20250110,193700,1584956365,2745,2745,2745,2745,0
20250110,193600,1584956365,2745,2745,2745,2745,0
20250110,193500,1584956365,2745,2745,2745,2745,0
20250110,193400,1584956365,2745,2745,2745,2745,0
20250110,193300,1584956365,2745,2745,2745,2745,5653
20250110,193200,1584956365,2745,2745,2745,2745,0
20250110,193100,1584956365,2745,2745,2745,2745,0
20250110,193000,1584956365,2745,2745,2745,2745,0
20250110,192900,1584956365,2745,2745,2745,2745,0
20250110,192800,1584956365,2745,2745,2745,2745,0
20250110,192700,1584956365,2745,2745,2745,2745,0
20250110,192600,1584956365,2745,2745,2745,2745,0
20250110,192500,1584956365,2745,2745,2745,2745,0
20250110,192400,1584956365,2745,2745,2745,2745,0
20250110,192300,1584956365,2745,2745,2745,2745,0
20250110,192200,1584956365,2745,2745,2745,2745,0
20250110,192100,1584956365,2745,2745,2745,2745,0
20250110,192000,1584956365,2745,2745,2745,2745,0
20250110,191900,1584956365,2745,2745,2745,2745,0
20250110,191800,1584956365,2745,2745,2745,2745,0
20250110,191700,1584956365,2745,2745,2745,2745,0
20250110,191600,1584956365,2745,2745,2745,2745,0
20250110,191500,1584956365,2745,2745,2745,2745,0
20250110,191400,1584956365,2745,2745,2745,2745,0
20250110,191300,1584956365,2745,2745,2745,2745,0
20250110,191200,1584956365,2745,2745,2745,2745,0
20250110,191100,1584956365,2745,2745,2745,2745,0
20250110,191000,1584956365,2745,2745,2745,2745,0
20250110,190900,1584956365,2745,2745,2745,2745,0
20250110,190800,1584956365,2745,2745,2745,2745,0
20250110,190700,1584956365,2745,2745,2745,2745,0
20250110,190600,1584956365,2745,2745,2745,2745,0
20250110,190500,1584956365,2745,2745,2745,2745,0
20250110,190400,1584956365,2745,2745,2745,2745,0
20250110,190300,1584956365,2745,2745,2745,2745,5653
20250110,190200,1584956365,2745,2745,2745,2745,0
20250110,190100,1584956365,2745,2745,2745,2745,0
20250110,190000,1584956365,2745,2745,2745,2745,0
20250110,185900,1584956365,2745,2745,2745,2745,0
20250110,185800,1584956365,2745,2745,2745,2745,0
20250110,185700,1584956365,2745,2745,2745,2745,0
20250110,185600,1584956365,2745,2745,2745,2745,0
20250110,185500,1584956365,2745,2745,2745,2745,0
20250110,185400,1584956365,2745,2745,2745,2745,0
20250110,185300,1584956365,2745,2745,2745,2745,0
20250110,185200,1584956365,2745,2745,2745,2745,0
20250110,185100,1584956365,2745,2745,2745,2745,0
20250110,185000,1584956365,2745,2745,2745,2745,0
20250110,184900,1584956365,2745,2745,2745,2745,0
20250110,184800,1584956365,2745,2745,2745,2745,0
20250110,184700,1584956365,2745,2745,2745,2745,0
20250110,184600,1584956365,2745,2745,2745,2745,0
20250110,184500,1584956365,2745,2745,2745,2745,0
20250110,184400,1584956365,2745,2745,2745,2745,0
20250110,184300,1584956365,2745,2745,2745,2745,0
20250110,184200,1584956365,2745,2745,2745,2745,0
20250110,184100,1584956365,2745,2745,2745,2745,0
20250110,184000,1584956365,2745,2745,2745,2745,0
20250110,183900,1584956365,2745,2745,2745,2745,0
20250110,183800,1584956365,2745,2745,2745,2745,0
20250110,183700,1584956365,2745,2745,2745,2745,0
20250110,183600,1584956365,2745,2745,2745,2745,0
20250110,183500,1584956365,2745,2745,2745,2745,0
20250110,183400,1584956365,2745,2745,2745,2745,0
20250110,183300,1584956365,2745,2745,2745,2745,5653
20250110,183200,1584956365,2745,2745,2745,2745,0
20250110,183100,1584956365,2745,2745,2745,2745,0
20250110,183000,1584956365,2745,2745,2745,2745,0
20250110,182900,1584956365,2745,2745,2745,2745,0
20250110,182800,1584956365,2745,2745,2745,2745,0
20250110,182700,1584956365,2745,2745,2745,2745,0
20250110,182600,1584956365,2745,2745,2745,2745,0
20250110,182500,1584956365,2745,2745,2745,2745,0
20250110,182400,1584956365,2745,2745,2745,2745,0
20250110,182300,1584956365,2745,2745,2745,2745,0
20250110,182200,1584956365,2745,2745,2745,2745,0
20250110,182100,1584956365,2745,2745,2745,2745,0
20250110,182000,1584956365,2745,2745,2745,2745,0
20250110,181900,1584956365,2745,2745,2745,2745,0
20250110,181800,1584956365,2745,2745,2745,2745,0
20250110,181700,1584956365,2745,2745,2745,2745,0
20250110,181600,1584956365,2745,2745,2745,2745,0
20250110,181500,1584956365,2745,2745,2745,2745,0
20250110,181400,1584956365,2745,2745,2745,2745,0
20250110,181300,1584956365,2745,2745,2745,2745,0
20250110,181200,1584956365,2745,2745,2745,2745,0
20250110,181100,1584956365,2745,2745,2745,2745,0
20250110,181000,1584956365,2745,2745,2745,2745,0
20250110,180900,1584956365,2745,2745,2745,2745,0
20250110,180800,1584956365,2745,2745,2745,2745,0
20250110,180700,1584956365,2745,2745,2745,2745,0
20250110,180600,1584956365,2745,2745,2745,2745,0
20250110,180500,1584956365,2745,2745,2745,2745,0
20250110,180400,1584956365,2745,2745,2745,2745,0
20250110,180300,1584956365,2745,2745,2745,2745,5653
20250110,180200,1584956365,2745,2745,2745,2745,0
20250110,180100,1584956365,2745,2745,2745,2745,0
20250110,180000,1584956365,2745,2745,2745,2745,0
20250110,175900,1584956365,2745,2745,2745,2745,0
20250110,175800,1584956365,2745,2745,2745,2745,0
20250110,175700,1584956365,2745,2745,2745,2745,0
20250110,175600,1584956365,2745,2745,2745,2745,0
20250110,175500,1584956365,2745,2745,2745,2745,0
20250110,175400,1584956365,2745,2745,2745,2745,0
20250110,175300,1584956365,2745,2745,2745,2745,0
20250110,175200,1584956365,2745,2745,2745,2745,0
20250110,175100,1584956365,2745,2745,2745,2745,0
20250110,175000,1584956365,2745,2745,2745,2745,0
20250110,174900,1584956365,2745,2745,2745,2745,0
20250110,174800,1584956365,2745,2745,2745,2745,0
20250110,174700,1584956365,2745,2745,2745,2745,0
20250110,174600,1584956365,2745,2745,2745,2745,0
20250110,174500,1584956365,2745,2745,2745,2745,0
20250110,174400,1584956365,2745,2745,2745,2745,0
20250110,174300,1584956365,2745,2745,2745,2745,0
20250110,174200,1584956365,2745,2745,2745,2745,0
20250110,174100,1584956365,2745,2745,2745,2745,0
20250110,174000,1584956365,2745,2745,2745,2745,0
20250110,173900,1584956365,2745,2745,2745,2745,0
20250110,173800,1584956365,2745,2745,2745,2745,0
20250110,173700,1584956365,2745,2745,2745,2745,0
20250110,173600,1584956365,2745,2745,2745,2745,0
20250110,173500,1584956365,2745,2745,2745,2745,0
20250110,173400,1584956365,2745,2745,2745,2745,0
20250110,173300,1584956365,2745,2745,2745,2745,5653
20250110,173200,1584956365,2745,2745,2745,2745,0
20250110,173100,1584956365,2745,2745,2745,2745,0
20250110,173000,1584956365,2745,2745,2745,2745,0
20250110,172900,1584956365,2745,2745,2745,2745,0
20250110,172800,1584956365,2745,2745,2745,2745,0
20250110,172700,1584956365,2745,2745,2745,2745,0
20250110,172600,1584956365,2745,2745,2745,2745,0
20250110,172500,1584956365,2745,2745,2745,2745,0
20250110,172400,1584956365,2745,2745,2745,2745,0
20250110,172300,1584956365,2745,2745,2745,2745,0
20250110,172200,1584956365,2745,2745,2745,2745,0
20250110,172100,1584956365,2745,2745,2745,2745,0
20250110,172000,1584956365,2745,2745,2745,2745,0
20250110,171900,1584956365,2745,2745,2745,2745,0
20250110,171800,1584956365,2745,2745,2745,2745,0
20250110,171700,1584956365,2745,2745,2745,2745,0
20250110,171600,1584956365,2745,2745,2745,2745,0
20250110,171500,1584956365,2745,2745,2745,2745,0
20250110,171400,1584956365,2745,2745,2745,2745,0
20250110,171300,1584956365,2745,2745,2745,2745,0
20250110,171200,1584956365,2745,2745,2745,2745,0
20250110,171100,1584956365,2745,2745,2745,2745,0
20250110,171000,1584956365,2745,2745,2745,2745,0
20250110,170900,1584956365,2745,2745,2745,2745,0
20250110,170800,1584956365,2745,2745,2745,2745,0
20250110,170700,1584956365,2745,2745,2745,2745,0
20250110,170600,1584956365,2745,2745,2745,2745,0
20250110,170500,1584956365,2745,2745,2745,2745,0
20250110,170400,1584956365,2745,2745,2745,2745,0
20250110,170300,1584956365,2745,2745,2745,2745,5653
20250110,170200,1584956365,2745,2745,2745,2745,0
20250110,170100,1584956365,2745,2745,2745,2745,0
20250110,170000,1584956365,2745,2745,2745,2745,0
20250110,165900,1584956365,2745,2745,2745,2745,0
20250110,165800,1584956365,2745,2745,2745,2745,0
20250110,165700,1584956365,2745,2745,2745,2745,0
20250110,165600,1584956365,2745,2745,2745,2745,0
20250110,165500,1584956365,2745,2745,2745,2745,0
20250110,165400,1584956365,2745,2745,2745,2745,0
20250110,165300,1584956365,2745,2745,2745,2745,0
20250110,165200,1584956365,2745,2745,2745,2745,0
20250110,165100,1584956365,2745,2745,2745,2745,0
20250110,165000,1584956365,2745,2745,2745,2745,0
20250110,164900,1584956365,2745,2745,2745,2745,0
20250110,164800,1584956365,2745,2745,2745,2745,0
20250110,164700,1584956365,2745,2745,2745,2745,0
20250110,164600,1584956365,2745,2745,2745,2745,0
20250110,164500,1584956365,2745,2745,2745,2745,0
20250110,164400,1584956365,2745,2745,2745,2745,0
20250110,164300,1584956365,2745,2745,2745,2745,0
20250110,164200,1584956365,2745,2745,2745,2745,0
20250110,164100,1584956365,2745,2745,2745,2745,0
20250110,164000,1584956365,2745,2745,2745,2745,0
20250110,163900,1584956365,2745,2745,2745,2745,0
20250110,163800,1584956365,2745,2745,2745,2745,0
20250110,163700,1584956365,2745,2745,2745,2745,0
20250110,163600,1584956365,2745,2745,2745,2745,0
20250110,163500,1584956365,2745,2745,2745,2745,0
20250110,163400,1584956365,2745,2745,2745,2745,0
20250110,163300,1584956365,2745,2745,2745,2745,5653
20250110,163200,1584956365,2745,2745,2745,2745,0
20250110,163100,1584956365,2745,2745,2745,2745,0
20250110,163000,1584956365,2745,2745,2745,2745,0
20250110,162900,1584956365,2745,2745,2745,2745,0
20250110,162800,1584956365,2745,2745,2745,2745,0
20250110,162700,1584956365,2745,2745,2745,2745,0
20250110,162600,1584956365,2745,2745,2745,2745,0
20250110,162500,1584956365,2745,2745,2745,2745,0
20250110,162400,1584956365,2745,2745,2745,2745,0
20250110,162300,1584956365,2745,2745,2745,2745,0
20250110,162200,1584956365,2745,2745,2745,2745,0
20250110,162100,1584956365,2745,2745,2745,2745,0
20250110,162000,1584956365,2745,2745,2745,2745,0
20250110,161900,1584956365,2745,2745,2745,2745,0
20250110,161800,1584956365,2745,2745,2745,2745,0
20250110,161700,1584956365,2745,2745,2745,2745,0
20250110,161600,1584956365,2745,2745,2745,2745,0
20250110,161500,1584956365,2745,2745,2745,2745,0
20250110,161400,1584956365,2745,2745,2745,2745,0
20250110,161300,1584956365,2745,2745,2745,2745,0
20250110,161200,1584956365,2745,2745,2745,2745,0
20250110,161100,1584956365,2745,2745,2745,2745,0
20250110,161000,1584956365,2745,2745,2745,2745,0
20250110,160900,1584956365,2745,2745,2745,2745,0
20250110,160800,1584956365,2745,2745,2745,2745,0
20250110,160700,1584956365,2745,2745,2745,2745,0
20250110,160600,1584956365,2745,2745,2745,2745,0
20250110,160500,1584956365,2745,2745,2745,2745,0
20250110,160400,1584956365,2745,2745,2745,2745,0
20250110,160300,1584956365,2745,2745,2745,2745,5653
20250110,160200,1584956365,2745,2745,2745,2745,0
20250110,160100,1584956365,2745,2745,2745,2745,0
20250110,160000,1584956365,2745,2745,2745,2745,0
20250110,155900,1584956365,2745,2745,2745,2745,0
20250110,155800,1584956365,2745,2745,2745,2745,0
20250110,155700,1584956365,2745,2745,2745,2745,0
20250110,155600,1584956365,2745,2745,2745,2745,0
20250110,155500,1584956365,2745,2745,2745,2745,0
20250110,155400,1584956365,2745,2745,2745,2745,0
20250110,155300,1584956365,2745,2745,2745,2745,0
20250110,155200,1584956365,2745,2745,2745,2745,0
20250110,155100,1584956365,2745,2745,2745,2745,0
20250110,155000,1584956365,2745,2745,2745,2745,0
20250110,154900,1584956365,2745,2745,2745,2745,0
20250110,154800,1584956365,2745,2745,2745,2745,0
20250110,154700,1584956365,2745,2745,2745,2745,0
20250110,154600,1584956365,2745,2745,2745,2745,0
20250110,154500,1584956365,2745,2745,2745,2745,0
20250110,154400,1584956365,2745,2745,2745,2745,0
20250110,154300,1584956365,2745,2745,2745,2745,0
20250110,154200,1584956365,2745,2745,2745,2745,0
20250110,154100,1584956365,2745,2745,2745,2745,0
20250110,154000,1584956365,2745,2745,2745,2745,0
20250110,153900,1584956365,2745,2745,2745,2745,0
20250110,153800,1584956365,2745,2745,2745,2745,0
20250110,153700,1584956365,2745,2745,2745,2745,0
20250110,153600,1584956365,2745,2745,2745,2745,0
20250110,153500,1584956365,2745,2745,2745,2745,0
20250110,153400,1584956365,2745,2745,2745,2745,0
20250110,153300,1584956365,2745,2745,2745,2745,5653
20250110,153200,1584956365,2745,2745,2745,2745,0
20250110,153100,1584956365,2745,2745,2745,2745,0
20250110,153000,1584956365,2745,2745,2745,2745,5653
20250110,152900,1569438880,2750,2750,2750,2750,0
20250110,152800,1569438880,2750,2750,2750,2750,0
20250110,152700,1569438880,2750,2750,2750,2750,0
20250110,152600,1569438880,2750,2750,2750,2750,0
20250110,152500,1569438880,2750,2750,2750,2750,0
20250110,152400,1569438880,2750,2750,2750,2750,0
20250110,152300,1569438880,2750,2750,2750,2750,0
20250110,152200,1569438880,2750,2750,2750,2750,0
20250110,152100,1569438880,2750,2750,2750,2750,0
20250110,152000,1569438880,2750,2750,2750,2750,0
20250110,151900,1569438880,2750,2750,2750,2750,2302
20250110,151800,1563108380,2750,2750,2750,2750,0
20250110,151700,1563108380,2750,2750,2750,2750,5
20250110,151600,1563094630,2735,2735,2735,2735,5941
20250110,151500,1546845995,2735,2735,2735,2735,552
20250110,151400,1545336275,2735,2740,2740,2735,1451
20250110,151300,1541362540,2740,2740,2745,2740,1495
20250110,151200,1537262025,2740,2740,2740,2740,101
20250110,151100,1536985285,2740,2740,2740,2740,663
20250110,151000,1535168665,2740,2740,2740,2735,1510
20250110,150900,1531038765,2740,2735,2740,2735,835
20250110,150800,1528751710,2740,2740,2740,2735,3931
20250110,150700,1517995250,2735,2735,2735,2735,6188
20250110,150600,1501071070,2735,2740,2740,2735,13284
20250110,150500,1464710560,2740,2740,2740,2740,2950
20250110,150400,1456627560,2745,2740,2745,2740,1345
20250110,150300,1452941810,2750,2745,2750,2740,747
20250110,150200,1450892040,2750,2750,2750,2750,244
20250110,150100,1450221040,2750,2750,2750,2750,2
20250110,150000,1450215540,2750,2740,2750,2740,190
20250110,145900,1449694735,2740,2745,2745,2740,4071
20250110,145800,1438532280,2750,2750,2750,2745,362
20250110,145700,1437536805,2750,2750,2750,2735,109774
20250110,145600,1136850595,2750,2750,2750,2750,49
20250110,145500,1136715845,2750,2745,2750,2745,94
20250110,145400,1136457415,2750,2750,2750,2745,377
20250110,145300,1135421510,2745,2750,2750,2745,2971
20250110,145200,1127265760,2745,2750,2750,2745,1840
20250110,145100,1122209070,2750,2755,2755,2745,24816
20250110,145000,1054073870,2755,2750,2755,2750,375
20250110,144900,1053042245,2755,2750,2755,2750,4050
20250110,144800,1041904495,2755,2755,2755,2750,205
20250110,144700,1041340565,2755,2755,2755,2750,118
20250110,144600,1041015845,2755,2755,2755,2755,0
20250110,144500,1041015845,2755,2750,2755,2750,197
20250110,144400,1040473955,2755,2750,2755,2750,5006
20250110,144300,1026707425,2755,2755,2755,2750,790
20250110,144200,1024534755,2750,2755,2755,2750,985
20250110,144100,1021821925,2755,2755,2755,2755,30
20250110,144000,1021739275,2755,2750,2755,2750,901
20250110,143900,1019261520,2755,2755,2760,2750,2602
20250110,143800,1012093865,2760,2760,2760,2760,0
20250110,143700,1012093865,2760,2755,2760,2755,80
20250110,143600,1011873330,2760,2760,2760,2750,461
20250110,143500,1010605330,2760,2760,2760,2760,0
20250110,143400,1010605330,2760,2755,2760,2755,946
20250110,143300,1007999070,2755,2750,2755,2750,377
20250110,143200,1006962290,2755,2755,2755,2755,28
20250110,143100,1006885150,2755,2755,2755,2755,1
20250110,143000,1006882395,2755,2755,2755,2750,341
20250110,142900,1005943790,2745,2750,2750,2745,3930
20250110,142800,995136390,2750,2750,2755,2750,139
20250110,142700,994753995,2750,2750,2750,2750,353
20250110,142600,993783245,2755,2755,2755,2755,106
20250110,142500,993491215,2755,2750,2755,2750,1727
20250110,142400,988738335,2755,2750,2755,2750,216
20250110,142300,988144190,2755,2755,2755,2755,358
20250110,142200,987157900,2750,2750,2750,2750,300
20250110,142100,986332900,2750,2755,2755,2750,183
20250110,142000,985829590,2755,2750,2755,2750,225
20250110,141900,985210715,2755,2755,2755,2750,137
20250110,141800,984833285,2750,2755,2755,2750,284
20250110,141700,984051745,2755,2750,2755,2750,35
20250110,141600,983955325,2750,2750,2750,2750,5694
20250110,141500,968296825,2755,2750,2755,2750,199
20250110,141400,967749435,2750,2755,2755,2750,38
20250110,141300,967644765,2750,2755,2755,2750,96
20250110,141200,967380735,2750,2750,2750,2750,171
20250110,141100,966910485,2755,2755,2755,2755,191
20250110,141000,966384280,2755,2755,2755,2750,3023
20250110,140900,958055920,2755,2755,2755,2750,520
20250110,140800,956624175,2750,2755,2755,2750,36
20250110,140700,956525005,2750,2750,2750,2750,0
20250110,140600,956525005,2750,2750,2755,2750,753
20250110,140500,954451720,2755,2750,2755,2750,499
20250110,140400,953079465,2750,2750,2750,2750,135
20250110,140300,952708215,2750,2750,2750,2750,10204
20250110,140200,924647215,2755,2755,2755,2755,32
20250110,140100,924559055,2755,2755,2755,2755,234
20250110,140000,923914385,2755,2750,2755,2750,280
20250110,135900,923144195,2755,2755,2755,2755,1
20250110,135800,923141440,2755,2755,2755,2755,27
20250110,135700,923067055,2755,2750,2755,2750,239
20250110,135600,922409720,2755,2755,2755,2750,4792
20250110,135500,909231395,2755,2755,2755,2755,5
20250110,135400,909217620,2755,2750,2755,2750,201
20250110,135300,908664725,2755,2755,2755,2755,0
20250110,135200,908664725,2755,2750,2755,2750,2025
20250110,135100,903095850,2750,2755,2755,2750,201
20250110,135000,902542955,2755,2755,2755,2755,1365
20250110,134900,898782380,2755,2760,2760,2755,49
20250110,134800,898647240,2755,2755,2755,2755,227
20250110,134700,898021855,2760,2760,2760,2760,26
20250110,134600,897950095,2760,2760,2760,2760,10
20250110,134500,897922495,2760,2755,2760,2755,303
20250110,134400,897087575,2755,2755,2755,2755,558
20250110,134300,895550285,2755,2755,2755,2755,34
20250110,134200,895456615,2755,2755,2755,2750,2284
20250110,134100,889169760,2760,2760,2760,2760,25
20250110,134000,889100760,2755,2755,2755,2755,446
20250110,133900,887872030,2760,2755,2760,2750,202
20250110,133800,887315730,2755,2760,2760,2755,2966
20250110,133700,879144255,2755,2755,2755,2755,672
20250110,133600,877292895,2755,2750,2755,2750,187
20250110,133500,876778600,2755,2760,2760,2755,3516
20250110,133400,867091995,2760,2755,2760,2755,93
20250110,133300,866835565,2755,2760,2760,2755,203
20250110,133200,866276145,2760,2760,2760,2760,36
20250110,133100,866176785,2755,2755,2755,2755,2222
20250110,133000,860055175,2755,2755,2755,2755,172
20250110,132900,859581315,2755,2750,2755,2750,1650
20250110,132800,855041565,2755,2755,2755,2755,0
20250110,132700,855041565,2755,2750,2755,2750,182
20250110,132600,854541015,2750,2750,2750,2750,532
20250110,132500,853078015,2750,2755,2755,2750,2757
20250110,132400,845484725,2755,2760,2760,2755,275
20250110,132300,844726850,2755,2755,2755,2755,50
20250110,132200,844589100,2755,2755,2755,2755,100
20250110,132100,844313600,2755,2755,2755,2755,172
20250110,132000,843839740,2760,2760,2760,2760,0
20250110,131900,843839740,2760,2760,2760,2760,100
20250110,131800,843563740,2760,2755,2760,2755,375
20250110,131700,842530605,2755,2755,2755,2755,1118
20250110,131600,839450515,2755,2755,2755,2755,2001
20250110,131500,833937760,2755,2755,2755,2755,173
20250110,131400,833461145,2755,2755,2755,2755,0
20250110,131300,833461145,2755,2755,2755,2755,0
20250110,131200,833461145,2755,2755,2755,2755,173
20250110,131100,832984530,2755,2755,2755,2755,450
20250110,131000,831744780,2755,2755,2755,2755,3300
20250110,130900,822653280,2755,2755,2755,2755,1583
20250110,130800,818292115,2755,2755,2755,2755,2000
20250110,130700,812782115,2755,2755,2755,2755,860
20250110,130600,810412815,2755,2755,2755,2755,173
20250110,130500,809936200,2760,2760,2760,2760,0
20250110,130400,809936200,2760,2760,2760,2760,109
20250110,130300,809635360,2755,2755,2755,2755,478
20250110,130200,808318470,2755,2755,2755,2755,200
20250110,130100,807767470,2755,2755,2755,2755,0
20250110,130000,807767470,2755,2760,2760,2755,918
20250110,125900,805235740,2755,2755,2755,2755,1077
20250110,125800,802268605,2755,2755,2755,2755,1275
20250110,125700,798755980,2755,2760,2760,2755,176
20250110,125600,798271085,2760,2760,2760,2760,0
20250110,125500,798271085,2760,2760,2760,2755,10234
20250110,125400,770025415,2755,2755,2755,2755,573
20250110,125300,768446800,2760,2755,2760,2755,148
20250110,125200,768038760,2755,2755,2755,2755,2434
20250110,125100,761333090,2750,2750,2750,2750,173
20250110,125000,760857340,2755,2755,2755,2750,31
20250110,124900,760771940,2755,2755,2755,2755,1010
20250110,124800,757989390,2750,2750,2750,2750,1173
20250110,124700,754763640,2755,2755,2755,2755,100
20250110,124600,754488140,2750,2750,2750,2750,1662
20250110,124500,749917640,2750,2750,2750,2750,173
20250110,124400,749441890,2755,2750,2755,2750,1380
20250110,124300,745646690,2750,2750,2750,2750,1414
20250110,124200,741758190,2750,2750,2750,2750,173
20250110,124100,741282440,2750,2750,2750,2750,19579
20250110,124000,687440190,2750,2755,2755,2750,4
20250110,123900,687429175,2750,2755,2755,2750,487
20250110,123800,686088355,2755,2755,2755,2755,8
20250110,123700,686066315,2755,2750,2755,2750,161
20250110,123600,685623495,2750,2755,2755,2750,249
20250110,123500,684938400,2755,2755,2755,2755,809
20250110,123400,682709605,2755,2755,2755,2755,0
20250110,123300,682709605,2755,2750,2755,2750,835
20250110,123200,680413115,2750,2750,2750,2750,60
20250110,123100,680248115,2750,2755,2755,2750,520
20250110,123000,678818015,2755,2750,2755,2750,1173
20250110,122900,675587265,2755,2760,2760,2755,260
20250110,122800,674870950,2755,2755,2755,2755,554
20250110,122700,673344680,2755,2750,2755,2750,1459
20250110,122600,669326000,2755,2755,2755,2755,1065
20250110,122500,666391925,2755,2755,2755,2755,1500
20250110,122400,662259425,2750,2755,2760,2750,2347
20250110,122300,655794280,2750,2750,2750,2750,0
20250110,122200,655794280,2750,2750,2750,2750,0
20250110,122100,655794280,2750,2755,2755,2750,884
20250110,122000,653360445,2755,2755,2755,2755,105
20250110,121900,653071170,2755,2755,2755,2755,37
20250110,121800,652969235,2755,2755,2755,2755,183
20250110,121700,652465070,2760,2750,2760,2750,230
20250110,121600,651832480,2750,2750,2750,2750,0
20250110,121500,651832480,2750,2750,2750,2750,173
20250110,121400,651356730,2750,2755,2755,2750,987
20250110,121300,648642390,2750,2750,2750,2750,0
20250110,121200,648642390,2750,2755,2755,2750,6219
20250110,121100,631533630,2755,2765,2765,2755,1087
20250110,121000,628538925,2765,2755,2765,2755,1517
20250110,120900,624359510,2755,2755,2765,2755,411
20250110,120800,623227025,2755,2760,2760,2755,500
20250110,120700,621849255,2765,2765,2765,2765,4
20250110,120600,621838195,2755,2765,2765,2755,536
20250110,120500,620357750,2765,2765,2765,2765,0
20250110,120400,620357750,2765,2765,2765,2765,5
20250110,120300,620343925,2765,2755,2765,2755,206
20250110,120200,619776095,2765,2765,2765,2765,63
20250110,120100,619601900,2760,2760,2760,2760,482
20250110,120000,618271580,2760,2760,2765,2760,181
20250110,115900,617771995,2765,2760,2765,2760,205
20250110,115800,617206175,2755,2765,2765,2755,1556
20250110,115700,612917735,2755,2755,2755,2755,0
20250110,115600,612917735,2755,2770,2770,2755,13380
20250110,115500,576030380,2760,2765,2765,2760,60
20250110,115400,575864750,2765,2765,2765,2765,45
20250110,115300,575740325,2765,2765,2770,2765,1017
20250110,115200,572928150,2770,2765,2770,2765,4001
20250110,115100,561865380,2770,2770,2770,2770,0
20250110,115000,561865380,2770,2770,2770,2770,4
20250110,114900,561854300,2770,2770,2770,2770,229
20250110,114800,561219970,2770,2765,2770,2765,17
20250110,114700,561172945,2765,2765,2765,2765,212
20250110,114600,560586765,2765,2765,2765,2765,204
20250110,114500,560022705,2765,2770,2770,2765,404
20250110,114400,558904625,2765,2765,2765,2765,1
20250110,114300,558901860,2775,2765,2775,2765,1044
20250110,114200,556015160,2760,2770,2770,2760,2671
20250110,114100,548621125,2770,2770,2770,2770,0
20250110,114000,548621125,2770,2770,2770,2770,0
20250110,113900,548621125,2770,2770,2770,2770,0
20250110,113800,548621125,2770,2770,2770,2770,0
20250110,113700,548621125,2770,2770,2770,2770,100
20250110,113600,548344125,2770,2770,2770,2765,390
20250110,113500,547264325,2770,2770,2770,2770,0
20250110,113400,547264325,2770,2770,2770,2770,3201
20250110,113300,538397555,2765,2760,2765,2760,101
20250110,113200,538118790,2765,2765,2765,2765,0
20250110,113100,538118790,2765,2765,2765,2765,60
20250110,113000,537952890,2765,2765,2765,2765,15
20250110,112900,537911415,2770,2770,2770,2770,57
20250110,112800,537753525,2770,2770,2770,2770,0
20250110,112700,537753525,2770,2770,2770,2770,1
20250110,112600,537750755,2770,2770,2770,2770,0
20250110,112500,537750755,2770,2770,2770,2770,12
20250110,112400,537717515,2760,2760,2760,2760,0
20250110,112300,537717515,2760,2760,2760,2760,0
20250110,112200,537717515,2760,2760,2760,2760,0
20250110,112100,537717515,2760,2760,2760,2760,2
20250110,112000,537711995,2765,2770,2770,2765,112
20250110,111900,537401805,2770,2770,2770,2770,4
20250110,111800,537390725,2760,2760,2760,2760,1254
20250110,111700,533929685,2770,2770,2770,2770,210
20250110,111600,533347985,2770,2765,2770,2765,44
20250110,111500,533226305,2770,2770,2770,2770,2001
20250110,111400,527683535,2770,2770,2770,2770,574
20250110,111300,526093555,2765,2770,2770,2765,505
20250110,111200,524697210,2765,2765,2765,2765,112
20250110,111100,524387530,2765,2770,2770,2765,388
20250110,111000,523314690,2765,2765,2765,2765,14
20250110,110900,523275980,2765,2765,2765,2765,257
20250110,110800,522565375,2765,2765,2765,2765,78
20250110,110700,522349705,2765,2765,2765,2765,1
20250110,110600,522346940,2765,2765,2765,2765,579
20250110,110500,520746005,2765,2765,2765,2765,0
20250110,110400,520746005,2765,2765,2765,2765,0
20250110,110300,520746005,2765,2765,2765,2765,51
20250110,110200,520604990,2765,2765,2765,2765,2
20250110,110100,520599460,2765,2765,2765,2760,959
20250110,110000,517949460,2760,2760,2760,2760,1699
20250110,105900,513260220,2760,2765,2765,2760,32
20250110,105800,513171850,2765,2765,2765,2760,57
20250110,105700,513014495,2760,2760,2760,2760,558
20250110,105600,511474415,2760,2760,2760,2760,2
20250110,105500,511468895,2760,2760,2760,2760,2210
20250110,105400,505369295,2760,2760,2760,2760,1004
20250110,105300,502598255,2760,2760,2760,2760,1305
20250110,105200,498996455,2760,2760,2760,2760,1983
20250110,105100,493523375,2760,2755,2760,2755,6957
20250110,105000,474355820,2760,2760,2760,2760,50
20250110,104900,474217820,2755,2755,2760,2755,19
20250110,104800,474165425,2760,2755,2760,2755,374
20250110,104700,473134960,2760,2760,2760,2755,683
20250110,104600,471249930,2755,2760,2760,2755,2400
20250110,104500,464636020,2760,2760,2760,2760,1522
20250110,104400,460435300,2760,2765,2765,2760,34
20250110,104300,460341440,2760,2765,2765,2760,54
20250110,104200,460192380,2760,2765,2765,2760,112
20250110,104100,459883200,2760,2760,2760,2760,0
20250110,104000,459883200,2760,2765,2765,2760,59
20250110,103900,459720340,2760,2760,2760,2760,34
20250110,103800,459626500,2765,2765,2765,2765,1
20250110,103700,459623735,2765,2765,2765,2765,81
20250110,103600,459399770,2760,2760,2760,2760,59
20250110,103500,459236930,2760,2765,2765,2760,1828
20250110,103400,454182895,2770,2770,2770,2770,4
20250110,103300,454171815,2760,2760,2760,2760,15
20250110,103200,454130415,2760,2765,2765,2760,86
20250110,103100,453892795,2765,2770,2770,2765,140
20250110,103000,453505195,2755,2770,2770,2755,20013
20250110,102900,398328710,2770,2770,2770,2770,4407
20250110,102800,386121320,2775,2775,2775,2775,2
20250110,102700,386115770,2780,2775,2780,2775,300
20250110,102600,385283065,2775,2775,2775,2775,54
20250110,102500,385133215,2780,2780,2780,2780,1
20250110,102400,385130435,2775,2775,2780,2775,22
20250110,102300,385069365,2770,2770,2770,2770,2075
20250110,102200,379321615,2770,2775,2780,2770,3684
20250110,102100,369095830,2775,2775,2775,2775,88
20250110,102000,368851630,2775,2760,2775,2755,4132
20250110,101900,357409990,2770,2755,2770,2755,505
20250110,101800,356011155,2755,2765,2765,2755,25100
20250110,101700,286736785,2770,2770,2770,2770,152
20250110,101600,286315745,2770,2770,2770,2770,1679
20250110,101500,281664915,2775,2775,2775,2775,4
20250110,101400,281653815,2770,2770,2770,2770,102
20250110,101300,281371275,2770,2775,2775,2770,4
20250110,101200,281360180,2775,2775,2775,2775,10
20250110,101100,281332430,2775,2775,2775,2775,51
20250110,101000,281190905,2765,2770,2770,2765,200
20250110,100900,280637605,2775,2775,2775,2775,54
20250110,100800,280487755,2770,2780,2780,2770,1682
20250110,100700,275828605,2780,2770,2780,2770,18440
20250110,100600,224719175,2775,2775,2775,2775,950
20250110,100500,222082925,2775,2775,2780,2770,809
20250110,100400,219837950,2780,2775,2780,2770,1218
20250110,100300,216457935,2775,2780,2780,2775,1781
20250110,100200,211515560,2780,2780,2780,2780,4
20250110,100100,211504440,2775,2775,2775,2775,0
20250110,100000,211504440,2775,2775,2775,2775,271
20250110,095900,210752415,2775,2775,2775,2775,72
20250110,095800,210552615,2770,2770,2770,2770,435
20250110,095700,209347665,2770,2775,2775,2770,3
20250110,095600,209339345,2775,2775,2775,2775,2
20250110,095500,209333795,2775,2775,2775,2775,5
20250110,095400,209319920,2775,2775,2775,2775,62
20250110,095300,209147870,2780,2775,2780,2775,114
20250110,095200,208831495,2775,2775,2775,2775,222
20250110,095100,208215445,2775,2775,2775,2770,128
20250110,095000,207860250,2770,2770,2770,2770,105
20250110,094900,207569400,2770,2770,2770,2770,100
20250110,094800,207292400,2770,2765,2770,2765,954
20250110,094700,204654570,2765,2770,2770,2765,32
20250110,094600,204565935,2770,2760,2770,2760,1304
20250110,094500,200956855,2765,2765,2765,2765,1017
20250110,094400,198144850,2760,2760,2760,2760,331
20250110,094300,197231290,2765,2765,2765,2765,111
20250110,094200,196924375,2765,2760,2765,2760,790
20250110,094100,194743925,2760,2765,2765,2760,474
20250110,094000,193433320,2765,2765,2765,2755,7274
20250110,093900,173358040,2760,2765,2770,2760,1797
20250110,093800,168395820,2770,2765,2770,2765,3
20250110,093700,168387515,2775,2770,2775,2760,11320
20250110,093600,137052045,2770,2775,2775,2770,1269
20250110,093500,133535905,2775,2775,2775,2775,115
20250110,093400,133216780,2775,2775,2775,2770,1046
20250110,093300,130319130,2780,2780,2780,2775,1296
20250110,093200,126722355,2780,2780,2780,2780,36
20250110,093100,126622275,2780,2780,2780,2780,2
20250110,093000,126616715,2780,2780,2780,2775,100
20250110,092900,126339160,2780,2780,2780,2780,13
20250110,092800,126303020,2785,2775,2785,2775,49
20250110,092700,126166935,2775,2775,2775,2775,6832
20250110,092600,107208135,2780,2785,2785,2780,121
20250110,092500,106871750,2785,2785,2785,2785,42
20250110,092400,106754780,2785,2785,2785,2780,441
20250110,092300,105526770,2775,2780,2780,2775,739
20250110,092200,103475010,2790,2790,2790,2790,4
20250110,092100,103463850,2775,2785,2790,2775,96
20250110,092000,103197230,2775,2780,2780,2775,1268
20250110,091900,99673530,2790,2790,2790,2775,18
20250110,091800,99623340,2775,2790,2790,2775,128
20250110,091700,99267075,2775,2785,2785,2775,1610
20250110,091600,94787475,2780,2785,2785,2780,642
20250110,091500,93002615,2785,2785,2785,2785,75
20250110,091400,92793740,2780,2780,2780,2780,553
20250110,091300,91256400,2785,2770,2785,2770,331
20250110,091200,90336345,2775,2770,2775,2770,755
20250110,091100,88244815,2770,2765,2770,2765,509
20250110,091000,86837395,2765,2770,2770,2765,984
20250110,090900,84114215,2770,2765,2770,2765,1008
20250110,090800,81326070,2765,2765,2765,2765,100
20250110,090700,81049570,2765,2765,2765,2765,6248
20250110,090600,63773850,2765,2765,2765,2765,2178
20250110,090500,57751680,2760,2765,2765,2760,3413
20250110,090400,48329065,2765,2775,2775,2760,3435
20250110,090300,38813485,2800,2795,2800,2780,1643
20250110,090200,34243165,2780,2790,2800,2780,792
20250110,090100,32035405,2800,2780,2820,2780,2779
20250110,090000,24283060,2780,2765,2780,2765,8775