stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250113,200100,14393282830,2775,2775,2775,2775,36073
20250113,200000,14393282830,2775,2775,2775,2775,0
20250113,195900,14393282830,2775,2775,2775,2775,0
20250113,195800,14393282830,2775,2775,2775,2775,0
20250113,195700,14393282830,2775,2775,2775,2775,0
20250113,195600,14393282830,2775,2775,2775,2775,0
20250113,195500,14393282830,2775,2775,2775,2775,0
20250113,195400,14393282830,2775,2775,2775,2775,0
20250113,195300,14393282830,2775,2775,2775,2775,0
20250113,195200,14393282830,2775,2775,2775,2775,0
20250113,195100,14393282830,2775,2775,2775,2775,0
20250113,195000,14393282830,2775,2775,2775,2775,0
20250113,194900,14393282830,2775,2775,2775,2775,0
20250113,194800,14393282830,2775,2775,2775,2775,0
20250113,194700,14393282830,2775,2775,2775,2775,0
20250113,194600,14393282830,2775,2775,2775,2775,0
20250113,194500,14393282830,2775,2775,2775,2775,0
20250113,194400,14393282830,2775,2775,2775,2775,0
20250113,194300,14393282830,2775,2775,2775,2775,0
20250113,194200,14393282830,2775,2775,2775,2775,0
20250113,194100,14393282830,2775,2775,2775,2775,0
20250113,194000,14393282830,2775,2775,2775,2775,0
20250113,193900,14393282830,2775,2775,2775,2775,0
20250113,193800,14393282830,2775,2775,2775,2775,0
20250113,193700,14393282830,2775,2775,2775,2775,0
20250113,193600,14393282830,2775,2775,2775,2775,0
20250113,193500,14393282830,2775,2775,2775,2775,0
20250113,193400,14393282830,2775,2775,2775,2775,0
20250113,193300,14393282830,2775,2775,2775,2775,0
20250113,193200,14393282830,2775,2775,2775,2775,0
20250113,193100,14393282830,2775,2775,2775,2775,36073
20250113,193000,14393282830,2775,2775,2775,2775,0
20250113,192900,14393282830,2775,2775,2775,2775,0
20250113,192800,14393282830,2775,2775,2775,2775,0
20250113,192700,14393282830,2775,2775,2775,2775,0
20250113,192600,14393282830,2775,2775,2775,2775,0
20250113,192500,14393282830,2775,2775,2775,2775,0
20250113,192400,14393282830,2775,2775,2775,2775,0
20250113,192300,14393282830,2775,2775,2775,2775,0
20250113,192200,14393282830,2775,2775,2775,2775,0
20250113,192100,14393282830,2775,2775,2775,2775,0
20250113,192000,14393282830,2775,2775,2775,2775,0
20250113,191900,14393282830,2775,2775,2775,2775,0
20250113,191800,14393282830,2775,2775,2775,2775,0
20250113,191700,14393282830,2775,2775,2775,2775,0
20250113,191600,14393282830,2775,2775,2775,2775,0
20250113,191500,14393282830,2775,2775,2775,2775,0
20250113,191400,14393282830,2775,2775,2775,2775,0
20250113,191300,14393282830,2775,2775,2775,2775,0
20250113,191200,14393282830,2775,2775,2775,2775,0
20250113,191100,14393282830,2775,2775,2775,2775,0
20250113,191000,14393282830,2775,2775,2775,2775,0
20250113,190900,14393282830,2775,2775,2775,2775,0
20250113,190800,14393282830,2775,2775,2775,2775,0
20250113,190700,14393282830,2775,2775,2775,2775,0
20250113,190600,14393282830,2775,2775,2775,2775,0
20250113,190500,14393282830,2775,2775,2775,2775,0
20250113,190400,14393282830,2775,2775,2775,2775,0
20250113,190300,14393282830,2775,2775,2775,2775,0
20250113,190200,14393282830,2775,2775,2775,2775,0
20250113,190100,14393282830,2775,2775,2775,2775,36073
20250113,190000,14393282830,2775,2775,2775,2775,0
20250113,185900,14393282830,2775,2775,2775,2775,0
20250113,185800,14393282830,2775,2775,2775,2775,0
20250113,185700,14393282830,2775,2775,2775,2775,0
20250113,185600,14393282830,2775,2775,2775,2775,0
20250113,185500,14393282830,2775,2775,2775,2775,0
20250113,185400,14393282830,2775,2775,2775,2775,0
20250113,185300,14393282830,2775,2775,2775,2775,0
20250113,185200,14393282830,2775,2775,2775,2775,0
20250113,185100,14393282830,2775,2775,2775,2775,0
20250113,185000,14393282830,2775,2775,2775,2775,0
20250113,184900,14393282830,2775,2775,2775,2775,0
20250113,184800,14393282830,2775,2775,2775,2775,0
20250113,184700,14393282830,2775,2775,2775,2775,0
20250113,184600,14393282830,2775,2775,2775,2775,0
20250113,184500,14393282830,2775,2775,2775,2775,0
20250113,184400,14393282830,2775,2775,2775,2775,0
20250113,184300,14393282830,2775,2775,2775,2775,0
20250113,184200,14393282830,2775,2775,2775,2775,0
20250113,184100,14393282830,2775,2775,2775,2775,0
20250113,184000,14393282830,2775,2775,2775,2775,0
20250113,183900,14393282830,2775,2775,2775,2775,0
20250113,183800,14393282830,2775,2775,2775,2775,0
20250113,183700,14393282830,2775,2775,2775,2775,0
20250113,183600,14393282830,2775,2775,2775,2775,0
20250113,183500,14393282830,2775,2775,2775,2775,0
20250113,183400,14393282830,2775,2775,2775,2775,0
20250113,183300,14393282830,2775,2775,2775,2775,0
20250113,183200,14393282830,2775,2775,2775,2775,0
20250113,183100,14393282830,2775,2775,2775,2775,36073
20250113,183000,14393282830,2775,2775,2775,2775,0
20250113,182900,14393282830,2775,2775,2775,2775,0
20250113,182800,14393282830,2775,2775,2775,2775,0
20250113,182700,14393282830,2775,2775,2775,2775,0
20250113,182600,14393282830,2775,2775,2775,2775,0
20250113,182500,14393282830,2775,2775,2775,2775,0
20250113,182400,14393282830,2775,2775,2775,2775,0
20250113,182300,14393282830,2775,2775,2775,2775,0
20250113,182200,14393282830,2775,2775,2775,2775,0
20250113,182100,14393282830,2775,2775,2775,2775,0
20250113,182000,14393282830,2775,2775,2775,2775,0
20250113,181900,14393282830,2775,2775,2775,2775,0
20250113,181800,14393282830,2775,2775,2775,2775,0
20250113,181700,14393282830,2775,2775,2775,2775,0
20250113,181600,14393282830,2775,2775,2775,2775,0
20250113,181500,14393282830,2775,2775,2775,2775,0
20250113,181400,14393282830,2775,2775,2775,2775,0
20250113,181300,14393282830,2775,2775,2775,2775,0
20250113,181200,14393282830,2775,2775,2775,2775,0
20250113,181100,14393282830,2775,2775,2775,2775,0
20250113,181000,14393282830,2775,2775,2775,2775,0
20250113,180900,14393282830,2775,2775,2775,2775,0
20250113,180800,14393282830,2775,2775,2775,2775,0
20250113,180700,14393282830,2775,2775,2775,2775,0
20250113,180600,14393282830,2775,2775,2775,2775,0
20250113,180500,14393282830,2775,2775,2775,2775,0
20250113,180400,14393282830,2775,2775,2775,2775,0
20250113,180300,14393282830,2775,2775,2775,2775,0
20250113,180200,14393282830,2775,2775,2775,2775,0
20250113,180100,14393282830,2775,2775,2775,2775,36073
20250113,180000,14393282830,2775,2775,2775,2775,0
20250113,175900,14393282830,2775,2775,2775,2775,0
20250113,175800,14393282830,2775,2775,2775,2775,0
20250113,175700,14393282830,2775,2775,2775,2775,0
20250113,175600,14393282830,2775,2775,2775,2775,0
20250113,175500,14393282830,2775,2775,2775,2775,0
20250113,175400,14393282830,2775,2775,2775,2775,0
20250113,175300,14393282830,2775,2775,2775,2775,0
20250113,175200,14393282830,2775,2775,2775,2775,0
20250113,175100,14393282830,2775,2775,2775,2775,0
20250113,175000,14393282830,2775,2775,2775,2775,0
20250113,174900,14393282830,2775,2775,2775,2775,0
20250113,174800,14393282830,2775,2775,2775,2775,0
20250113,174700,14393282830,2775,2775,2775,2775,0
20250113,174600,14393282830,2775,2775,2775,2775,0
20250113,174500,14393282830,2775,2775,2775,2775,0
20250113,174400,14393282830,2775,2775,2775,2775,0
20250113,174300,14393282830,2775,2775,2775,2775,0
20250113,174200,14393282830,2775,2775,2775,2775,0
20250113,174100,14393282830,2775,2775,2775,2775,0
20250113,174000,14393282830,2775,2775,2775,2775,0
20250113,173900,14393282830,2775,2775,2775,2775,0
20250113,173800,14393282830,2775,2775,2775,2775,0
20250113,173700,14393282830,2775,2775,2775,2775,0
20250113,173600,14393282830,2775,2775,2775,2775,0
20250113,173500,14393282830,2775,2775,2775,2775,0
20250113,173400,14393282830,2775,2775,2775,2775,0
20250113,173300,14393282830,2775,2775,2775,2775,0
20250113,173200,14393282830,2775,2775,2775,2775,0
20250113,173100,14393282830,2775,2775,2775,2775,36073
20250113,173000,14393282830,2775,2775,2775,2775,0
20250113,172900,14393282830,2775,2775,2775,2775,0
20250113,172800,14393282830,2775,2775,2775,2775,0
20250113,172700,14393282830,2775,2775,2775,2775,0
20250113,172600,14393282830,2775,2775,2775,2775,0
20250113,172500,14393282830,2775,2775,2775,2775,0
20250113,172400,14393282830,2775,2775,2775,2775,0
20250113,172300,14393282830,2775,2775,2775,2775,0
20250113,172200,14393282830,2775,2775,2775,2775,0
20250113,172100,14393282830,2775,2775,2775,2775,0
20250113,172000,14393282830,2775,2775,2775,2775,0
20250113,171900,14393282830,2775,2775,2775,2775,0
20250113,171800,14393282830,2775,2775,2775,2775,0
20250113,171700,14393282830,2775,2775,2775,2775,0
20250113,171600,14393282830,2775,2775,2775,2775,0
20250113,171500,14393282830,2775,2775,2775,2775,0
20250113,171400,14393282830,2775,2775,2775,2775,0
20250113,171300,14393282830,2775,2775,2775,2775,0
20250113,171200,14393282830,2775,2775,2775,2775,0
20250113,171100,14393282830,2775,2775,2775,2775,0
20250113,171000,14393282830,2775,2775,2775,2775,0
20250113,170900,14393282830,2775,2775,2775,2775,0
20250113,170800,14393282830,2775,2775,2775,2775,0
20250113,170700,14393282830,2775,2775,2775,2775,0
20250113,170600,14393282830,2775,2775,2775,2775,0
20250113,170500,14393282830,2775,2775,2775,2775,0
20250113,170400,14393282830,2775,2775,2775,2775,0
20250113,170300,14393282830,2775,2775,2775,2775,0
20250113,170200,14393282830,2775,2775,2775,2775,0
20250113,170100,14393282830,2775,2775,2775,2775,36073
20250113,170000,14393282830,2775,2775,2775,2775,0
20250113,165900,14393282830,2775,2775,2775,2775,0
20250113,165800,14393282830,2775,2775,2775,2775,0
20250113,165700,14393282830,2775,2775,2775,2775,0
20250113,165600,14393282830,2775,2775,2775,2775,0
20250113,165500,14393282830,2775,2775,2775,2775,0
20250113,165400,14393282830,2775,2775,2775,2775,0
20250113,165300,14393282830,2775,2775,2775,2775,0
20250113,165200,14393282830,2775,2775,2775,2775,0
20250113,165100,14393282830,2775,2775,2775,2775,0
20250113,165000,14393282830,2775,2775,2775,2775,0
20250113,164900,14393282830,2775,2775,2775,2775,0
20250113,164800,14393282830,2775,2775,2775,2775,0
20250113,164700,14393282830,2775,2775,2775,2775,0
20250113,164600,14393282830,2775,2775,2775,2775,0
20250113,164500,14393282830,2775,2775,2775,2775,0
20250113,164400,14393282830,2775,2775,2775,2775,0
20250113,164300,14393282830,2775,2775,2775,2775,0
20250113,164200,14393282830,2775,2775,2775,2775,0
20250113,164100,14393282830,2775,2775,2775,2775,0
20250113,164000,14393282830,2775,2775,2775,2775,0
20250113,163900,14393282830,2775,2775,2775,2775,0
20250113,163800,14393282830,2775,2775,2775,2775,0
20250113,163700,14393282830,2775,2775,2775,2775,0
20250113,163600,14393282830,2775,2775,2775,2775,0
20250113,163500,14393282830,2775,2775,2775,2775,0
20250113,163400,14393282830,2775,2775,2775,2775,0
20250113,163300,14393282830,2775,2775,2775,2775,0
20250113,163200,14393282830,2775,2775,2775,2775,0
20250113,163100,14393282830,2775,2775,2775,2775,36073
20250113,163000,14393282830,2775,2775,2775,2775,0
20250113,162900,14393282830,2775,2775,2775,2775,0
20250113,162800,14393282830,2775,2775,2775,2775,0
20250113,162700,14393282830,2775,2775,2775,2775,0
20250113,162600,14393282830,2775,2775,2775,2775,0
20250113,162500,14393282830,2775,2775,2775,2775,0
20250113,162400,14393282830,2775,2775,2775,2775,0
20250113,162300,14393282830,2775,2775,2775,2775,0
20250113,162200,14393282830,2775,2775,2775,2775,0
20250113,162100,14393282830,2775,2775,2775,2775,0
20250113,162000,14393282830,2775,2775,2775,2775,0
20250113,161900,14393282830,2775,2775,2775,2775,0
20250113,161800,14393282830,2775,2775,2775,2775,0
20250113,161700,14393282830,2775,2775,2775,2775,0
20250113,161600,14393282830,2775,2775,2775,2775,0
20250113,161500,14393282830,2775,2775,2775,2775,0
20250113,161400,14393282830,2775,2775,2775,2775,0
20250113,161300,14393282830,2775,2775,2775,2775,0
20250113,161200,14393282830,2775,2775,2775,2775,0
20250113,161100,14393282830,2775,2775,2775,2775,0
20250113,161000,14393282830,2775,2775,2775,2775,0
20250113,160900,14393282830,2775,2775,2775,2775,0
20250113,160800,14393282830,2775,2775,2775,2775,0
20250113,160700,14393282830,2775,2775,2775,2775,0
20250113,160600,14393282830,2775,2775,2775,2775,0
20250113,160500,14393282830,2775,2775,2775,2775,0
20250113,160400,14393282830,2775,2775,2775,2775,0
20250113,160300,14393282830,2775,2775,2775,2775,0
20250113,160200,14393282830,2775,2775,2775,2775,0
20250113,160100,14393282830,2775,2775,2775,2775,36073
20250113,160000,14393282830,2775,2775,2775,2775,0
20250113,155900,14393282830,2775,2775,2775,2775,0
20250113,155800,14393282830,2775,2775,2775,2775,0
20250113,155700,14393282830,2775,2775,2775,2775,0
20250113,155600,14393282830,2775,2775,2775,2775,0
20250113,155500,14393282830,2775,2775,2775,2775,0
20250113,155400,14393282830,2775,2775,2775,2775,0
20250113,155300,14393282830,2775,2775,2775,2775,0
20250113,155200,14393282830,2775,2775,2775,2775,0
20250113,155100,14393282830,2775,2775,2775,2775,0
20250113,155000,14393282830,2775,2775,2775,2775,0
20250113,154900,14393282830,2775,2775,2775,2775,0
20250113,154800,14393282830,2775,2775,2775,2775,0
20250113,154700,14393282830,2775,2775,2775,2775,0
20250113,154600,14393282830,2775,2775,2775,2775,0
20250113,154500,14393282830,2775,2775,2775,2775,0
20250113,154400,14393282830,2775,2775,2775,2775,0
20250113,154300,14393282830,2775,2775,2775,2775,0
20250113,154200,14393282830,2775,2775,2775,2775,0
20250113,154100,14393282830,2775,2775,2775,2775,0
20250113,154000,14393282830,2775,2775,2775,2775,0
20250113,153900,14393282830,2775,2775,2775,2775,0
20250113,153800,14393282830,2775,2775,2775,2775,0
20250113,153700,14393282830,2775,2775,2775,2775,0
20250113,153600,14393282830,2775,2775,2775,2775,0
20250113,153500,14393282830,2775,2775,2775,2775,0
20250113,153400,14393282830,2775,2775,2775,2775,0
20250113,153300,14393282830,2775,2775,2775,2775,0
20250113,153200,14393282830,2775,2775,2775,2775,0
20250113,153100,14393282830,2775,2775,2775,2775,36073
20250113,153000,14393282830,2775,2775,2775,2775,36073
20250113,152900,14293180255,2775,2775,2775,2775,0
20250113,152800,14293180255,2775,2775,2775,2775,0
20250113,152700,14293180255,2775,2775,2775,2775,0
20250113,152600,14293180255,2775,2775,2775,2775,0
20250113,152500,14293180255,2775,2775,2775,2775,0
20250113,152400,14293180255,2775,2775,2775,2775,0
20250113,152300,14293180255,2775,2775,2775,2775,0
20250113,152200,14293180255,2775,2775,2775,2775,0
20250113,152100,14293180255,2775,2775,2775,2775,0
20250113,152000,14293180255,2775,2775,2775,2775,0
20250113,151900,14293180255,2775,2785,2785,2775,5121
20250113,151800,14278954985,2780,2780,2785,2780,1143
20250113,151700,14275777425,2780,2785,2785,2780,505
20250113,151600,14274373515,2785,2780,2785,2780,5628
20250113,151500,14258727490,2780,2785,2785,2780,320
20250113,151400,14257837885,2785,2785,2785,2785,412
20250113,151300,14256690465,2785,2790,2790,2785,1594
20250113,151200,14252251050,2790,2785,2790,2785,902
20250113,151100,14249738240,2785,2785,2785,2780,6204
20250113,151000,14232469760,2780,2780,2785,2780,2850
20250113,150900,14224544125,2780,2780,2785,2780,804
20250113,150800,14222306345,2780,2785,2785,2780,628
20250113,150700,14220559205,2780,2785,2785,2780,1342
20250113,150600,14216822900,2785,2785,2785,2780,3717
20250113,150500,14206474260,2790,2790,2790,2790,100
20250113,150400,14206195260,2780,2780,2795,2780,799
20250113,150300,14203974025,2780,2785,2785,2780,801
20250113,150200,14201743245,2790,2795,2795,2790,309
20250113,150100,14200880090,2780,2795,2800,2780,2107
20250113,150000,14195020520,2795,2800,2805,2795,537
20250113,145900,14193516920,2795,2800,2805,2795,1632
20250113,145800,14188948905,2800,2790,2800,2775,3793
20250113,145700,14178394185,2775,2795,2795,2775,17486
20250113,145600,14129810370,2795,2800,2805,2795,7326
20250113,145500,14109308265,2805,2805,2805,2800,3137
20250113,145400,14100511825,2805,2805,2805,2800,5849
20250113,145300,14084106370,2805,2795,2810,2790,2660
20250113,145200,14076656110,2785,2810,2810,2785,35567
20250113,145100,13977266010,2810,2810,2815,2805,3537
20250113,145000,13967328140,2805,2815,2815,2805,2453
20250113,144900,13960425070,2815,2815,2815,2810,5297
20250113,144800,13945514850,2815,2815,2815,2810,2047
20250113,144700,13939755325,2815,2815,2820,2810,3126
20250113,144600,13930954095,2815,2805,2820,2800,4874
20250113,144500,13917265670,2805,2820,2825,2800,10802
20250113,144400,13886865875,2825,2820,2830,2815,22947
20250113,144300,13822059215,2820,2820,2820,2805,16906
20250113,144200,13774434550,2815,2805,2815,2800,16458
20250113,144100,13728157315,2800,2800,2805,2795,7776
20250113,144000,13706367390,2800,2790,2805,2785,26583
20250113,143900,13632080910,2785,2775,2790,2775,4855
20250113,143800,13618561575,2785,2780,2785,2775,4475
20250113,143700,13606127310,2780,2775,2780,2775,598
20250113,143600,13604465350,2780,2785,2785,2780,3624
20250113,143500,13594387590,2785,2775,2785,2775,3659
20250113,143400,13584213415,2775,2780,2780,2775,6581
20250113,143300,13565929295,2780,2780,2780,2775,2864
20250113,143200,13557971420,2780,2775,2780,2775,770
20250113,143100,13555832200,2780,2765,2780,2765,22450
20250113,143000,13493646305,2765,2770,2770,2765,19583
20250113,142900,13439499080,2770,2770,2770,2765,8048
20250113,142800,13417209485,2770,2765,2770,2765,118
20250113,142700,13416883005,2765,2765,2765,2760,1751
20250113,142600,13412043550,2765,2765,2765,2760,1375
20250113,142500,13408248295,2760,2760,2765,2760,186
20250113,142400,13407734885,2765,2760,2765,2760,138
20250113,142300,13407353815,2760,2760,2765,2760,1763
20250113,142200,13402487625,2760,2760,2765,2760,919
20250113,142100,13399951130,2760,2760,2765,2760,401
20250113,142000,13398843205,2760,2765,2765,2760,5310
20250113,141900,13384187425,2765,2765,2765,2760,155
20250113,141800,13383759230,2765,2755,2765,2755,1817
20250113,141700,13378744640,2760,2760,2760,2755,102
20250113,141600,13378463125,2760,2755,2765,2755,762
20250113,141500,13376362240,2760,2765,2765,2760,2042
20250113,141400,13370725990,2765,2755,2765,2755,890
20250113,141300,13368267995,2760,2755,2760,2755,130
20250113,141200,13367909625,2760,2760,2760,2760,111
20250113,141100,13367603265,2760,2755,2760,2755,896
20250113,141000,13365131660,2760,2755,2760,2755,512
20250113,140900,13363721040,2760,2760,2760,2760,48
20250113,140800,13363588560,2755,2760,2760,2755,356
20250113,140700,13362607360,2760,2765,2765,2755,905
20250113,140600,13360111075,2765,2760,2765,2760,124
20250113,140500,13359768600,2765,2760,2765,2760,319
20250113,140400,13358887925,2760,2760,2765,2760,1092
20250113,140300,13355873600,2760,2760,2760,2760,818
20250113,140200,13353615920,2765,2765,2765,2760,4985
20250113,140100,13339849800,2765,2770,2775,2765,2455
20250113,140000,13333049250,2770,2770,2775,2770,830
20250113,135900,13330749770,2770,2770,2775,2770,6556
20250113,135800,13312589600,2775,2770,2775,2770,249
20250113,135700,13311899735,2780,2770,2780,2770,406
20250113,135600,13310774440,2775,2775,2780,2775,84
20250113,135500,13310541105,2770,2775,2780,2770,1079
20250113,135400,13307548190,2780,2780,2780,2775,125
20250113,135300,13307201075,2775,2780,2780,2775,1234
20250113,135200,13303771535,2780,2780,2780,2775,1401
20250113,135100,13299879265,2775,2775,2780,2775,310
20250113,135000,13299018945,2775,2775,2780,2775,287
20250113,134900,13298222060,2775,2780,2780,2775,293
20250113,134800,13297408510,2775,2775,2780,2775,1088
20250113,134700,13294389305,2775,2775,2775,2770,595
20250113,134600,13292738560,2770,2775,2775,2770,2978
20250113,134500,13284489255,2775,2770,2775,2770,1054
20250113,134400,13281566590,2775,2770,2775,2770,12143
20250113,134300,13247902245,2765,2765,2770,2760,3313
20250113,134200,13238742255,2765,2760,2765,2760,1393
20250113,134100,13234890620,2760,2765,2765,2760,955
20250113,134000,13232250425,2760,2760,2765,2760,4610
20250113,133900,13219526660,2760,2760,2760,2755,917
20250113,133800,13217000135,2760,2755,2760,2750,1174
20250113,133700,13213766090,2760,2755,2760,2750,4073
20250113,133600,13202551080,2755,2755,2755,2750,596
20250113,133500,13200911975,2755,2745,2755,2745,1834
20250113,133400,13195873315,2745,2750,2750,2745,2237
20250113,133300,13189728105,2750,2745,2750,2745,951
20250113,133200,13187114665,2755,2755,2755,2740,23585
20250113,133100,13122356540,2755,2755,2755,2750,2860
20250113,133000,13114478600,2760,2755,2760,2755,986
20250113,132900,13111761945,2755,2750,2760,2750,2329
20250113,132800,13105351380,2755,2755,2755,2750,230
20250113,132700,13104718715,2760,2760,2760,2755,129
20250113,132600,13104363115,2755,2750,2765,2750,113
20250113,132500,13104051690,2765,2760,2765,2750,3160
20250113,132400,13095354740,2765,2760,2765,2755,683
20250113,132300,13093469975,2760,2755,2760,2755,210
20250113,132200,13092891225,2760,2755,2760,2755,1135
20250113,132100,13089763245,2760,2760,2760,2755,1356
20250113,132000,13086021065,2760,2750,2760,2750,3631
20250113,131900,13076020695,2755,2755,2760,2750,2455
20250113,131800,13069257305,2755,2755,2760,2755,409
20250113,131700,13068129695,2755,2760,2765,2755,4288
20250113,131600,13056312915,2765,2765,2765,2760,543
20250113,131500,13054813800,2765,2765,2765,2760,2283
20250113,131400,13048501720,2765,2760,2765,2755,4210
20250113,131300,13036863510,2760,2755,2760,2755,433
20250113,131200,13035670480,2755,2755,2765,2750,2654
20250113,131100,13028336565,2750,2760,2760,2750,9608
20250113,131000,13001910730,2760,2755,2760,2750,4571
20250113,130900,12989310490,2755,2760,2760,2755,2662
20250113,130800,12981965795,2760,2755,2760,2755,9767
20250113,130700,12955054825,2755,2755,2760,2750,38329
20250113,130600,12849458390,2760,2765,2765,2760,1530
20250113,130500,12845235355,2760,2760,2765,2755,16618
20250113,130400,12799373610,2765,2765,2765,2760,5031
20250113,130300,12785465330,2770,2765,2770,2765,1231
20250113,130200,12782060490,2765,2770,2770,2765,5762
20250113,130100,12766128385,2770,2765,2770,2765,978
20250113,130000,12763424065,2765,2775,2775,2765,5060
20250113,125900,12749411460,2775,2770,2775,2770,10116
20250113,125800,12721388485,2775,2790,2790,2770,44983
20250113,125700,12596634490,2780,2780,2795,2780,4864
20250113,125600,12583108900,2785,2795,2795,2780,548
20250113,125500,12581580620,2780,2785,2800,2780,9515
20250113,125400,12555108745,2800,2785,2800,2785,533
20250113,125300,12553618235,2790,2790,2800,2790,810
20250113,125200,12551354855,2800,2800,2800,2785,5033
20250113,125100,12537325750,2790,2795,2800,2790,665
20250113,125000,12535466590,2790,2795,2800,2790,4061
20250113,124900,12524114895,2790,2785,2795,2785,1790
20250113,124800,12519126215,2785,2790,2795,2785,671
20250113,124700,12517255430,2795,2790,2795,2785,626
20250113,124600,12515509220,2790,2790,2790,2785,1698
20250113,124500,12510776200,2790,2790,2790,2785,689
20250113,124400,12508854870,2785,2785,2790,2785,2441
20250113,124300,12502054860,2785,2785,2790,2780,608
20250113,124200,12500360585,2785,2790,2790,2785,735
20250113,124100,12498311295,2790,2785,2790,2785,86
20250113,124000,12498071735,2780,2785,2795,2780,3144
20250113,123900,12489324605,2780,2795,2800,2780,5377
20250113,123800,12474334520,2795,2800,2800,2795,887
20250113,123700,12471855265,2795,2800,2800,2795,5407
20250113,123600,12456716045,2805,2805,2805,2800,2760
20250113,123500,12448975615,2805,2790,2810,2790,33877
20250113,123400,12354023260,2790,2785,2790,2785,535
20250113,123300,12352531795,2785,2790,2790,2785,725
20250113,123200,12350510595,2785,2785,2790,2780,1422
20250113,123100,12346556030,2785,2785,2790,2785,292
20250113,123000,12345741710,2785,2795,2795,2785,5638
20250113,122900,12330009795,2795,2795,2795,2790,1578
20250113,122800,12325599665,2790,2790,2790,2780,10964
20250113,122700,12295013365,2790,2785,2790,2780,1711
20250113,122600,12290254835,2780,2785,2785,2780,2004
20250113,122500,12284676975,2785,2790,2790,2780,712
20250113,122400,12282692255,2780,2780,2790,2780,1604
20250113,122300,12278219275,2780,2780,2780,2775,1408
20250113,122200,12274309550,2780,2780,2780,2775,1201
20250113,122100,12270971150,2780,2775,2780,2775,645
20250113,122000,12269180170,2775,2780,2790,2775,1834
20250113,121900,12264079245,2780,2780,2790,2780,376
20250113,121800,12263033705,2780,2780,2790,2780,909
20250113,121700,12260503765,2790,2780,2790,2775,2050
20250113,121600,12254810385,2775,2775,2780,2775,4877
20250113,121500,12241275280,2780,2790,2790,2780,1737
20250113,121400,12236442320,2790,2780,2790,2780,3247
20250113,121300,12227411985,2780,2780,2785,2780,1317
20250113,121200,12223749825,2785,2785,2785,2780,1019
20250113,121100,12220913355,2785,2790,2790,2785,3858
20250113,121000,12210150315,2795,2790,2795,2790,550
20250113,120900,12208613445,2790,2795,2795,2790,815
20250113,120800,12206338695,2790,2790,2790,2790,870
20250113,120700,12203911395,2785,2785,2785,2780,1560
20250113,120600,12199570985,2780,2785,2785,2775,1139
20250113,120500,12196403870,2780,2785,2785,2780,573
20250113,120400,12194810005,2785,2785,2785,2780,881
20250113,120300,12192359530,2780,2780,2780,2780,706
20250113,120200,12190396850,2785,2785,2785,2785,702
20250113,120100,12188441780,2785,2780,2785,2775,7821
20250113,120000,12166726395,2780,2785,2785,2775,11585
20250113,115900,12134535380,2800,2800,2800,2790,6076
20250113,115800,12117576660,2800,2800,2805,2790,26199
20250113,115700,12044345515,2805,2800,2805,2795,2927
20250113,115600,12036146780,2800,2800,2805,2800,3378
20250113,115500,12026688220,2805,2805,2805,2800,648
20250113,115400,12024872020,2800,2805,2805,2800,4268
20250113,115300,12012916920,2805,2800,2805,2800,8299
20250113,115200,11989674370,2800,2795,2800,2790,1233
20250113,115100,11986225845,2795,2795,2800,2795,5144
20250113,115000,11971845105,2795,2800,2800,2795,7992
20250113,114900,11949503240,2800,2790,2800,2790,1662
20250113,114800,11944853400,2790,2790,2795,2790,790
20250113,114700,11942646550,2790,2790,2800,2790,4849
20250113,114600,11929093680,2790,2790,2795,2790,5571
20250113,114500,11913549690,2795,2785,2795,2785,5401
20250113,114400,11898492795,2785,2790,2790,2785,5339
20250113,114300,11883598470,2795,2790,2795,2790,10514
20250113,114200,11854262060,2795,2790,2795,2790,3817
20250113,114100,11843596490,2790,2795,2795,2790,4133
20250113,114000,11832062745,2790,2795,2800,2790,9016
20250113,113900,11806868170,2795,2785,2800,2785,8711
20250113,113800,11782540125,2785,2790,2790,2785,2594
20250113,113700,11775305405,2790,2790,2795,2785,4185
20250113,113600,11763627425,2790,2790,2790,2785,6812
20250113,113500,11744630455,2790,2785,2795,2785,7926
20250113,113400,11722515135,2785,2795,2795,2785,6495
20250113,113300,11704400300,2790,2780,2790,2780,13739
20250113,113200,11666100785,2775,2775,2790,2770,20571
20250113,113100,11608959305,2775,2765,2775,2765,1105
20250113,113000,11605895745,2765,2765,2775,2765,3674
20250113,112900,11595725745,2770,2765,2775,2765,5339
20250113,112800,11580955655,2765,2770,2775,2765,14336
20250113,112700,11541306370,2770,2765,2775,2760,9953
20250113,112600,11513776675,2765,2780,2785,2765,21089
20250113,112500,11455309650,2780,2780,2785,2775,1654
20250113,112400,11450710280,2780,2790,2790,2780,7070
20250113,112300,11431036840,2790,2770,2790,2770,5118
20250113,112200,11416797470,2770,2780,2780,2770,15144
20250113,112100,11374794265,2780,2800,2800,2780,10630
20250113,112000,11345177830,2800,2795,2800,2790,14398
20250113,111900,11304940560,2790,2770,2800,2765,29603
20250113,111800,11222441680,2770,2775,2785,2770,33441
20250113,111700,11129597930,2780,2760,2780,2750,29169
20250113,111600,11048932155,2765,2770,2770,2755,57913
20250113,111500,10889022765,2770,2790,2790,2770,26499
20250113,111400,10815428120,2785,2785,2790,2780,17436
20250113,111300,10766897595,2780,2795,2795,2770,42770
20250113,111200,10647816545,2795,2795,2800,2775,58326
20250113,111100,10485247025,2795,2820,2820,2795,49047
20250113,111000,10347663450,2820,2810,2835,2810,49004
20250113,110900,10209363085,2810,2845,2845,2810,90378
20250113,110800,9953698645,2840,2855,2855,2830,38841
20250113,110700,9843436455,2840,2845,2860,2835,80030
20250113,110600,9615848305,2850,2865,2870,2835,118719
20250113,110500,9277249285,2860,2860,2870,2825,104665
20250113,110400,8979544635,2860,2875,2875,2850,52378
20250113,110300,8829807860,2875,2855,2890,2855,59674
20250113,110200,8658291220,2855,2870,2885,2840,72522
20250113,110100,8450796455,2870,2905,2905,2850,242849
20250113,110000,7754192265,2905,2905,2930,2895,221540
20250113,105900,7108420935,2900,2920,2970,2885,364037
20250113,105800,6042632310,2930,2895,2970,2875,891645
20250113,105700,3422802925,2895,2770,2930,2770,359029
20250113,105600,2392946370,2780,2830,2830,2760,111992
20250113,105500,2080364325,2820,2745,2935,2735,329602
20250113,105400,1142859470,2750,2700,2750,2700,44840
20250113,105300,1020051960,2700,2700,2700,2700,1262
20250113,105200,1016644560,2700,2700,2700,2700,148
20250113,105100,1016244960,2700,2695,2705,2695,670
20250113,105000,1014439295,2700,2700,2700,2695,4544
20250113,104900,1002172825,2695,2695,2695,2695,12966
20250113,104800,967229455,2695,2695,2695,2695,6503
20250113,104700,949703870,2700,2695,2700,2695,1301
20250113,104600,946194580,2695,2695,2700,2695,17111
20250113,104500,900080240,2700,2695,2700,2695,4475
20250113,104400,888020110,2695,2695,2695,2695,70
20250113,104300,887831460,2700,2700,2705,2695,19592
20250113,104200,834941765,2700,2700,2705,2700,4955
20250113,104100,821562710,2700,2700,2700,2700,731
20250113,104000,819589010,2705,2700,2705,2700,168
20250113,103900,819135400,2700,2710,2710,2700,944
20250113,103800,816586290,2705,2700,2705,2700,2350
20250113,103700,810236045,2705,2700,2705,2700,1566
20250113,103600,806000345,2705,2700,2705,2700,2653
20250113,103500,798836645,2705,2700,2710,2700,459
20250113,103400,797595370,2705,2705,2705,2700,2659
20250113,103300,790410475,2700,2705,2705,2700,775
20250113,103200,788317625,2700,2705,2705,2700,3312
20250113,103100,779375220,2700,2705,2705,2700,1595
20250113,103000,775068015,2700,2705,2705,2700,1317
20250113,102900,771507110,2700,2705,2705,2700,35113
20250113,102800,676543015,2705,2705,2710,2705,1769
20250113,102700,671757865,2705,2710,2710,2705,577
20250113,102600,670196915,2705,2710,2710,2705,3235
20250113,102500,661446190,2710,2710,2710,2705,13336
20250113,102400,625332735,2710,2715,2715,2710,1102
20250113,102300,622344470,2715,2715,2715,2710,670
20250113,102200,620528580,2710,2710,2715,2710,1149
20250113,102100,617414785,2715,2710,2715,2710,1013
20250113,102000,614668950,2715,2715,2715,2710,180
20250113,101900,614180580,2715,2710,2715,2710,771
20250113,101800,612090975,2710,2710,2715,2710,4200
20250113,101700,600707475,2710,2715,2715,2710,840
20250113,101600,598430580,2715,2715,2720,2715,261
20250113,101500,597721945,2715,2715,2715,2715,215
20250113,101400,597138220,2710,2715,2715,2710,2486
20250113,101300,590400650,2715,2715,2715,2710,976
20250113,101200,587754185,2715,2715,2715,2710,1034
20250113,101100,584949815,2720,2710,2720,2710,890
20250113,101000,582535725,2715,2715,2715,2710,6783
20250113,100900,564146160,2715,2715,2715,2710,367
20250113,100800,563150350,2715,2715,2715,2710,656
20250113,100700,561372275,2715,2710,2715,2710,3081
20250113,100600,553022705,2715,2710,2715,2710,975
20250113,100500,550378505,2715,2710,2715,2710,681
20250113,100400,548532920,2715,2715,2715,2710,996
20250113,100300,545831795,2715,2715,2715,2715,4
20250113,100200,545820935,2710,2710,2715,2710,681
20250113,100100,543975405,2710,2715,2720,2710,710
20250113,100000,542050605,2715,2715,2720,2715,1177
20250113,095900,538855000,2720,2720,2720,2715,796
20250113,095800,536693560,2720,2715,2720,2715,2018
20250113,095700,531214670,2715,2725,2725,2715,1440
20250113,095600,527303245,2725,2720,2725,2715,522
20250113,095500,525883475,2715,2720,2720,2710,1424
20250113,095400,522020630,2715,2715,2715,2710,1212
20250113,095300,518733095,2715,2720,2720,2715,1220
20250113,095200,515420250,2720,2720,2720,2720,69
20250113,095100,515232570,2715,2715,2715,2715,6790
20250113,095000,496797720,2715,2715,2715,2715,679
20250113,094900,494954235,2715,2715,2720,2715,1188
20250113,094800,491725135,2720,2725,2725,2715,1247
20250113,094700,488336610,2725,2720,2725,2720,1749
20250113,094600,483579145,2720,2725,2725,2720,146
20250113,094500,483181315,2715,2720,2720,2715,1131
20250113,094400,480108330,2715,2720,2720,2715,1132
20250113,094300,477031825,2730,2720,2730,2720,1852
20250113,094200,471994235,2730,2725,2730,2725,1713
20250113,094100,467326165,2720,2715,2720,2715,22630
20250113,094000,405780175,2715,2720,2720,2715,942
20250113,093900,403220150,2720,2715,2720,2715,1155
20250113,093800,400083650,2715,2720,2720,2715,1371
20250113,093700,396361190,2715,2720,2720,2715,108
20250113,093600,396067930,2720,2715,2720,2710,10565
20250113,093500,367416830,2710,2715,2715,2710,1284
20250113,093400,363936970,2715,2710,2715,2710,1326
20250113,093300,360342780,2710,2715,2715,2710,1413
20250113,093200,356513350,2715,2715,2715,2715,70
20250113,093100,356323300,2720,2715,2720,2710,1162
20250113,093000,353171640,2715,2715,2720,2710,4620
20250113,092900,340634135,2710,2720,2720,2710,50
20250113,092800,340498595,2710,2715,2715,2710,1120
20250113,092700,337463325,2720,2720,2720,2720,11
20250113,092600,337433405,2715,2710,2715,2705,4240
20250113,092500,325943620,2710,2715,2715,2710,8430
20250113,092400,303093190,2715,2715,2715,2710,1166
20250113,092300,299931300,2720,2720,2720,2715,611
20250113,092200,298271895,2720,2705,2720,2705,920
20250113,092100,295781475,2705,2720,2720,2705,1993
20250113,092000,290384745,2720,2710,2720,2710,694
20250113,091900,288503995,2720,2715,2720,2705,12546
20250113,091800,254505460,2715,2715,2715,2710,1679
20250113,091700,249954090,2715,2715,2720,2710,736
20250113,091600,247956085,2715,2720,2720,2710,3032
20250113,091500,239739135,2715,2725,2725,2705,10699
20250113,091400,210778175,2715,2735,2735,2715,16592
20250113,091300,165651945,2735,2735,2735,2725,473
20250113,091200,164362960,2725,2740,2740,2720,1524
20250113,091100,160211920,2740,2740,2745,2725,4204
20250113,091000,148716075,2725,2725,2745,2725,10145
20250113,090900,121039640,2725,2730,2740,2725,1492
20250113,090800,116970110,2725,2735,2735,2725,2250
20250113,090700,110821750,2735,2730,2735,2715,2782
20250113,090600,103242675,2730,2735,2735,2730,711
20250113,090500,101298985,2730,2740,2740,2730,2700
20250113,090400,93927445,2745,2740,2750,2725,5905
20250113,090300,77729260,2735,2735,2735,2715,10117
20250113,090200,50175745,2735,2740,2740,2715,9214
20250113,090100,24990855,2745,2745,2750,2745,1942
20250113,090000,19659690,2745,2745,2745,2745,6962