stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,200400,2755180830,2795,2795,2795,2795,11913
20250114,200300,2755180830,2795,2795,2795,2795,0
20250114,200200,2755180830,2795,2795,2795,2795,0
20250114,200100,2755180830,2795,2795,2795,2795,0
20250114,200000,2755180830,2795,2795,2795,2795,0
20250114,195900,2755180830,2795,2795,2795,2795,0
20250114,195800,2755180830,2795,2795,2795,2795,0
20250114,195700,2755180830,2795,2795,2795,2795,0
20250114,195600,2755180830,2795,2795,2795,2795,0
20250114,195500,2755180830,2795,2795,2795,2795,0
20250114,195400,2755180830,2795,2795,2795,2795,0
20250114,195300,2755180830,2795,2795,2795,2795,0
20250114,195200,2755180830,2795,2795,2795,2795,0
20250114,195100,2755180830,2795,2795,2795,2795,0
20250114,195000,2755180830,2795,2795,2795,2795,0
20250114,194900,2755180830,2795,2795,2795,2795,0
20250114,194800,2755180830,2795,2795,2795,2795,0
20250114,194700,2755180830,2795,2795,2795,2795,0
20250114,194600,2755180830,2795,2795,2795,2795,0
20250114,194500,2755180830,2795,2795,2795,2795,0
20250114,194400,2755180830,2795,2795,2795,2795,0
20250114,194300,2755180830,2795,2795,2795,2795,0
20250114,194200,2755180830,2795,2795,2795,2795,0
20250114,194100,2755180830,2795,2795,2795,2795,0
20250114,194000,2755180830,2795,2795,2795,2795,0
20250114,193900,2755180830,2795,2795,2795,2795,0
20250114,193800,2755180830,2795,2795,2795,2795,0
20250114,193700,2755180830,2795,2795,2795,2795,0
20250114,193600,2755180830,2795,2795,2795,2795,0
20250114,193500,2755180830,2795,2795,2795,2795,0
20250114,193400,2755180830,2795,2795,2795,2795,11913
20250114,193300,2755180830,2795,2795,2795,2795,0
20250114,193200,2755180830,2795,2795,2795,2795,0
20250114,193100,2755180830,2795,2795,2795,2795,0
20250114,193000,2755180830,2795,2795,2795,2795,0
20250114,192900,2755180830,2795,2795,2795,2795,0
20250114,192800,2755180830,2795,2795,2795,2795,0
20250114,192700,2755180830,2795,2795,2795,2795,0
20250114,192600,2755180830,2795,2795,2795,2795,0
20250114,192500,2755180830,2795,2795,2795,2795,0
20250114,192400,2755180830,2795,2795,2795,2795,0
20250114,192300,2755180830,2795,2795,2795,2795,0
20250114,192200,2755180830,2795,2795,2795,2795,0
20250114,192100,2755180830,2795,2795,2795,2795,0
20250114,192000,2755180830,2795,2795,2795,2795,0
20250114,191900,2755180830,2795,2795,2795,2795,0
20250114,191800,2755180830,2795,2795,2795,2795,0
20250114,191700,2755180830,2795,2795,2795,2795,0
20250114,191600,2755180830,2795,2795,2795,2795,0
20250114,191500,2755180830,2795,2795,2795,2795,0
20250114,191400,2755180830,2795,2795,2795,2795,0
20250114,191300,2755180830,2795,2795,2795,2795,0
20250114,191200,2755180830,2795,2795,2795,2795,0
20250114,191100,2755180830,2795,2795,2795,2795,0
20250114,191000,2755180830,2795,2795,2795,2795,0
20250114,190900,2755180830,2795,2795,2795,2795,0
20250114,190800,2755180830,2795,2795,2795,2795,0
20250114,190700,2755180830,2795,2795,2795,2795,0
20250114,190600,2755180830,2795,2795,2795,2795,0
20250114,190500,2755180830,2795,2795,2795,2795,0
20250114,190400,2755180830,2795,2795,2795,2795,11913
20250114,190300,2755180830,2795,2795,2795,2795,0
20250114,190200,2755180830,2795,2795,2795,2795,0
20250114,190100,2755180830,2795,2795,2795,2795,0
20250114,190000,2755180830,2795,2795,2795,2795,0
20250114,185900,2755180830,2795,2795,2795,2795,0
20250114,185800,2755180830,2795,2795,2795,2795,0
20250114,185700,2755180830,2795,2795,2795,2795,0
20250114,185600,2755180830,2795,2795,2795,2795,0
20250114,185500,2755180830,2795,2795,2795,2795,0
20250114,185400,2755180830,2795,2795,2795,2795,0
20250114,185300,2755180830,2795,2795,2795,2795,0
20250114,185200,2755180830,2795,2795,2795,2795,0
20250114,185100,2755180830,2795,2795,2795,2795,0
20250114,185000,2755180830,2795,2795,2795,2795,0
20250114,184900,2755180830,2795,2795,2795,2795,0
20250114,184800,2755180830,2795,2795,2795,2795,0
20250114,184700,2755180830,2795,2795,2795,2795,0
20250114,184600,2755180830,2795,2795,2795,2795,0
20250114,184500,2755180830,2795,2795,2795,2795,0
20250114,184400,2755180830,2795,2795,2795,2795,0
20250114,184300,2755180830,2795,2795,2795,2795,0
20250114,184200,2755180830,2795,2795,2795,2795,0
20250114,184100,2755180830,2795,2795,2795,2795,0
20250114,184000,2755180830,2795,2795,2795,2795,0
20250114,183900,2755180830,2795,2795,2795,2795,0
20250114,183800,2755180830,2795,2795,2795,2795,0
20250114,183700,2755180830,2795,2795,2795,2795,0
20250114,183600,2755180830,2795,2795,2795,2795,0
20250114,183500,2755180830,2795,2795,2795,2795,0
20250114,183400,2755180830,2795,2795,2795,2795,11913
20250114,183300,2755180830,2795,2795,2795,2795,0
20250114,183200,2755180830,2795,2795,2795,2795,0
20250114,183100,2755180830,2795,2795,2795,2795,0
20250114,183000,2755180830,2795,2795,2795,2795,0
20250114,182900,2755180830,2795,2795,2795,2795,0
20250114,182800,2755180830,2795,2795,2795,2795,0
20250114,182700,2755180830,2795,2795,2795,2795,0
20250114,182600,2755180830,2795,2795,2795,2795,0
20250114,182500,2755180830,2795,2795,2795,2795,0
20250114,182400,2755180830,2795,2795,2795,2795,0
20250114,182300,2755180830,2795,2795,2795,2795,0
20250114,182200,2755180830,2795,2795,2795,2795,0
20250114,182100,2755180830,2795,2795,2795,2795,0
20250114,182000,2755180830,2795,2795,2795,2795,0
20250114,181900,2755180830,2795,2795,2795,2795,0
20250114,181800,2755180830,2795,2795,2795,2795,0
20250114,181700,2755180830,2795,2795,2795,2795,0
20250114,181600,2755180830,2795,2795,2795,2795,0
20250114,181500,2755180830,2795,2795,2795,2795,0
20250114,181400,2755180830,2795,2795,2795,2795,0
20250114,181300,2755180830,2795,2795,2795,2795,0
20250114,181200,2755180830,2795,2795,2795,2795,0
20250114,181100,2755180830,2795,2795,2795,2795,0
20250114,181000,2755180830,2795,2795,2795,2795,0
20250114,180900,2755180830,2795,2795,2795,2795,0
20250114,180800,2755180830,2795,2795,2795,2795,0
20250114,180700,2755180830,2795,2795,2795,2795,0
20250114,180600,2755180830,2795,2795,2795,2795,0
20250114,180500,2755180830,2795,2795,2795,2795,0
20250114,180400,2755180830,2795,2795,2795,2795,11913
20250114,180300,2755180830,2795,2795,2795,2795,0
20250114,180200,2755180830,2795,2795,2795,2795,0
20250114,180100,2755180830,2795,2795,2795,2795,0
20250114,180000,2755180830,2795,2795,2795,2795,0
20250114,175900,2755180830,2795,2795,2795,2795,0
20250114,175800,2755180830,2795,2795,2795,2795,0
20250114,175700,2755180830,2795,2795,2795,2795,0
20250114,175600,2755180830,2795,2795,2795,2795,0
20250114,175500,2755180830,2795,2795,2795,2795,0
20250114,175400,2755180830,2795,2795,2795,2795,0
20250114,175300,2755180830,2795,2795,2795,2795,0
20250114,175200,2755180830,2795,2795,2795,2795,0
20250114,175100,2755180830,2795,2795,2795,2795,0
20250114,175000,2755180830,2795,2795,2795,2795,0
20250114,174900,2755180830,2795,2795,2795,2795,0
20250114,174800,2755180830,2795,2795,2795,2795,0
20250114,174700,2755180830,2795,2795,2795,2795,0
20250114,174600,2755180830,2795,2795,2795,2795,0
20250114,174500,2755180830,2795,2795,2795,2795,0
20250114,174400,2755180830,2795,2795,2795,2795,0
20250114,174300,2755180830,2795,2795,2795,2795,0
20250114,174200,2755180830,2795,2795,2795,2795,0
20250114,174100,2755180830,2795,2795,2795,2795,0
20250114,174000,2755180830,2795,2795,2795,2795,0
20250114,173900,2755180830,2795,2795,2795,2795,0
20250114,173800,2755180830,2795,2795,2795,2795,0
20250114,173700,2755180830,2795,2795,2795,2795,0
20250114,173600,2755180830,2795,2795,2795,2795,0
20250114,173500,2755180830,2795,2795,2795,2795,0
20250114,173400,2755180830,2795,2795,2795,2795,11913
20250114,173300,2755180830,2795,2795,2795,2795,0
20250114,173200,2755180830,2795,2795,2795,2795,0
20250114,173100,2755180830,2795,2795,2795,2795,0
20250114,173000,2755180830,2795,2795,2795,2795,0
20250114,172900,2755180830,2795,2795,2795,2795,0
20250114,172800,2755180830,2795,2795,2795,2795,0
20250114,172700,2755180830,2795,2795,2795,2795,0
20250114,172600,2755180830,2795,2795,2795,2795,0
20250114,172500,2755180830,2795,2795,2795,2795,0
20250114,172400,2755180830,2795,2795,2795,2795,0
20250114,172300,2755180830,2795,2795,2795,2795,0
20250114,172200,2755180830,2795,2795,2795,2795,0
20250114,172100,2755180830,2795,2795,2795,2795,0
20250114,172000,2755180830,2795,2795,2795,2795,0
20250114,171900,2755180830,2795,2795,2795,2795,0
20250114,171800,2755180830,2795,2795,2795,2795,0
20250114,171700,2755180830,2795,2795,2795,2795,0
20250114,171600,2755180830,2795,2795,2795,2795,0
20250114,171500,2755180830,2795,2795,2795,2795,0
20250114,171400,2755180830,2795,2795,2795,2795,0
20250114,171300,2755180830,2795,2795,2795,2795,0
20250114,171200,2755180830,2795,2795,2795,2795,0
20250114,171100,2755180830,2795,2795,2795,2795,0
20250114,171000,2755180830,2795,2795,2795,2795,0
20250114,170900,2755180830,2795,2795,2795,2795,0
20250114,170800,2755180830,2795,2795,2795,2795,0
20250114,170700,2755180830,2795,2795,2795,2795,0
20250114,170600,2755180830,2795,2795,2795,2795,0
20250114,170500,2755180830,2795,2795,2795,2795,0
20250114,170400,2755180830,2795,2795,2795,2795,11913
20250114,170300,2755180830,2795,2795,2795,2795,0
20250114,170200,2755180830,2795,2795,2795,2795,0
20250114,170100,2755180830,2795,2795,2795,2795,0
20250114,170000,2755180830,2795,2795,2795,2795,0
20250114,165900,2755180830,2795,2795,2795,2795,0
20250114,165800,2755180830,2795,2795,2795,2795,0
20250114,165700,2755180830,2795,2795,2795,2795,0
20250114,165600,2755180830,2795,2795,2795,2795,0
20250114,165500,2755180830,2795,2795,2795,2795,0
20250114,165400,2755180830,2795,2795,2795,2795,0
20250114,165300,2755180830,2795,2795,2795,2795,0
20250114,165200,2755180830,2795,2795,2795,2795,0
20250114,165100,2755180830,2795,2795,2795,2795,0
20250114,165000,2755180830,2795,2795,2795,2795,0
20250114,164900,2755180830,2795,2795,2795,2795,0
20250114,164800,2755180830,2795,2795,2795,2795,0
20250114,164700,2755180830,2795,2795,2795,2795,0
20250114,164600,2755180830,2795,2795,2795,2795,0
20250114,164500,2755180830,2795,2795,2795,2795,0
20250114,164400,2755180830,2795,2795,2795,2795,0
20250114,164300,2755180830,2795,2795,2795,2795,0
20250114,164200,2755180830,2795,2795,2795,2795,0
20250114,164100,2755180830,2795,2795,2795,2795,0
20250114,164000,2755180830,2795,2795,2795,2795,0
20250114,163900,2755180830,2795,2795,2795,2795,0
20250114,163800,2755180830,2795,2795,2795,2795,0
20250114,163700,2755180830,2795,2795,2795,2795,0
20250114,163600,2755180830,2795,2795,2795,2795,0
20250114,163500,2755180830,2795,2795,2795,2795,0
20250114,163400,2755180830,2795,2795,2795,2795,11913
20250114,163300,2755180830,2795,2795,2795,2795,0
20250114,163200,2755180830,2795,2795,2795,2795,0
20250114,163100,2755180830,2795,2795,2795,2795,0
20250114,163000,2755180830,2795,2795,2795,2795,0
20250114,162900,2755180830,2795,2795,2795,2795,0
20250114,162800,2755180830,2795,2795,2795,2795,0
20250114,162700,2755180830,2795,2795,2795,2795,0
20250114,162600,2755180830,2795,2795,2795,2795,0
20250114,162500,2755180830,2795,2795,2795,2795,0
20250114,162400,2755180830,2795,2795,2795,2795,0
20250114,162300,2755180830,2795,2795,2795,2795,0
20250114,162200,2755180830,2795,2795,2795,2795,0
20250114,162100,2755180830,2795,2795,2795,2795,0
20250114,162000,2755180830,2795,2795,2795,2795,0
20250114,161900,2755180830,2795,2795,2795,2795,0
20250114,161800,2755180830,2795,2795,2795,2795,0
20250114,161700,2755180830,2795,2795,2795,2795,0
20250114,161600,2755180830,2795,2795,2795,2795,0
20250114,161500,2755180830,2795,2795,2795,2795,0
20250114,161400,2755180830,2795,2795,2795,2795,0
20250114,161300,2755180830,2795,2795,2795,2795,0
20250114,161200,2755180830,2795,2795,2795,2795,0
20250114,161100,2755180830,2795,2795,2795,2795,0
20250114,161000,2755180830,2795,2795,2795,2795,0
20250114,160900,2755180830,2795,2795,2795,2795,0
20250114,160800,2755180830,2795,2795,2795,2795,0
20250114,160700,2755180830,2795,2795,2795,2795,0
20250114,160600,2755180830,2795,2795,2795,2795,0
20250114,160500,2755180830,2795,2795,2795,2795,0
20250114,160400,2755180830,2795,2795,2795,2795,11913
20250114,160300,2755180830,2795,2795,2795,2795,0
20250114,160200,2755180830,2795,2795,2795,2795,0
20250114,160100,2755180830,2795,2795,2795,2795,0
20250114,160000,2755180830,2795,2795,2795,2795,0
20250114,155900,2755180830,2795,2795,2795,2795,0
20250114,155800,2755180830,2795,2795,2795,2795,0
20250114,155700,2755180830,2795,2795,2795,2795,0
20250114,155600,2755180830,2795,2795,2795,2795,0
20250114,155500,2755180830,2795,2795,2795,2795,0
20250114,155400,2755180830,2795,2795,2795,2795,0
20250114,155300,2755180830,2795,2795,2795,2795,0
20250114,155200,2755180830,2795,2795,2795,2795,0
20250114,155100,2755180830,2795,2795,2795,2795,0
20250114,155000,2755180830,2795,2795,2795,2795,0
20250114,154900,2755180830,2795,2795,2795,2795,0
20250114,154800,2755180830,2795,2795,2795,2795,0
20250114,154700,2755180830,2795,2795,2795,2795,0
20250114,154600,2755180830,2795,2795,2795,2795,0
20250114,154500,2755180830,2795,2795,2795,2795,0
20250114,154400,2755180830,2795,2795,2795,2795,0
20250114,154300,2755180830,2795,2795,2795,2795,0
20250114,154200,2755180830,2795,2795,2795,2795,0
20250114,154100,2755180830,2795,2795,2795,2795,0
20250114,154000,2755180830,2795,2795,2795,2795,0
20250114,153900,2755180830,2795,2795,2795,2795,0
20250114,153800,2755180830,2795,2795,2795,2795,0
20250114,153700,2755180830,2795,2795,2795,2795,0
20250114,153600,2755180830,2795,2795,2795,2795,0
20250114,153500,2755180830,2795,2795,2795,2795,0
20250114,153400,2755180830,2795,2795,2795,2795,11913
20250114,153300,2755180830,2795,2795,2795,2795,0
20250114,153200,2755180830,2795,2795,2795,2795,0
20250114,153100,2755180830,2795,2795,2795,2795,0
20250114,153000,2755180830,2795,2795,2795,2795,11913
20250114,152900,2721883995,2795,2795,2795,2795,0
20250114,152800,2721883995,2795,2795,2795,2795,0
20250114,152700,2721883995,2795,2795,2795,2795,0
20250114,152600,2721883995,2795,2795,2795,2795,0
20250114,152500,2721883995,2795,2795,2795,2795,0
20250114,152400,2721883995,2795,2795,2795,2795,0
20250114,152300,2721883995,2795,2795,2795,2795,0
20250114,152200,2721883995,2795,2795,2795,2795,0
20250114,152100,2721883995,2795,2795,2795,2795,0
20250114,152000,2721883995,2795,2795,2795,2795,0
20250114,151900,2721883995,2795,2795,2795,2790,1968
20250114,151800,2716383445,2795,2790,2795,2790,12221
20250114,151700,2682278855,2790,2795,2795,2790,605
20250114,151600,2680590435,2795,2795,2795,2790,1041
20250114,151500,2677685815,2790,2795,2795,2790,2833
20250114,151400,2669780905,2795,2795,2795,2790,6398
20250114,151300,2651924505,2795,2795,2795,2795,93
20250114,151200,2651664570,2795,2795,2795,2790,591
20250114,151100,2650014725,2795,2795,2795,2790,199
20250114,151000,2649459040,2795,2795,2795,2790,2177
20250114,150900,2643383630,2795,2795,2795,2795,187
20250114,150800,2642860965,2795,2795,2795,2795,181
20250114,150700,2642355070,2795,2795,2795,2795,176
20250114,150600,2641863150,2795,2795,2795,2795,196
20250114,150500,2641315330,2790,2795,2795,2790,1513
20250114,150400,2637087995,2795,2795,2795,2795,73
20250114,150300,2636883960,2795,2795,2795,2795,336
20250114,150200,2635944840,2795,2790,2795,2790,554
20250114,150100,2634396415,2795,2790,2795,2790,242
20250114,150000,2633720365,2790,2795,2795,2790,855
20250114,145900,2631332875,2795,2790,2795,2790,675
20250114,145800,2629446385,2790,2795,2795,2790,71
20250114,145700,2629247945,2795,2800,2800,2795,357
20250114,145600,2628249765,2795,2790,2795,2790,310
20250114,145500,2627384075,2795,2800,2800,2795,1206
20250114,145400,2624012935,2795,2795,2795,2795,266
20250114,145300,2623269465,2795,2800,2800,2795,1812
20250114,145200,2618203865,2795,2795,2795,2795,0
20250114,145100,2618203865,2795,2795,2795,2795,1103
20250114,145000,2615120980,2800,2800,2800,2800,74
20250114,144900,2614913780,2800,2800,2800,2800,470
20250114,144800,2613597780,2795,2800,2800,2795,926
20250114,144700,2611006745,2795,2800,2800,2795,2030
20250114,144600,2605328045,2800,2800,2800,2800,221
20250114,144500,2604709245,2800,2800,2800,2800,121
20250114,144400,2604370445,2800,2805,2805,2800,3047
20250114,144300,2595838430,2800,2800,2800,2800,176
20250114,144200,2595345630,2795,2805,2805,2790,2191
20250114,144100,2589229215,2805,2805,2805,2805,0
20250114,144000,2589229215,2805,2805,2805,2805,0
20250114,143900,2589229215,2805,2795,2805,2795,489
20250114,143800,2587860200,2805,2805,2805,2805,4
20250114,143700,2587848980,2790,2800,2805,2790,4655
20250114,143600,2574838045,2795,2800,2800,2795,925
20250114,143500,2572248055,2810,2800,2810,2795,200
20250114,143400,2571687930,2810,2805,2810,2805,197
20250114,143300,2571135215,2805,2805,2805,2805,73
20250114,143200,2570930450,2800,2800,2800,2800,259
20250114,143100,2570205250,2800,2805,2805,2800,1691
20250114,143000,2565470080,2805,2805,2805,2805,0
20250114,142900,2565470080,2805,2805,2805,2805,191
20250114,142800,2564934325,2800,2805,2805,2800,103
20250114,142700,2564645560,2800,2800,2800,2800,10
20250114,142600,2564617560,2805,2810,2810,2805,359
20250114,142500,2563609910,2810,2805,2810,2805,417
20250114,142400,2562440190,2810,2810,2810,2810,74
20250114,142300,2562232250,2805,2805,2805,2805,60
20250114,142200,2562063950,2810,2810,2810,2805,235
20250114,142100,2561403605,2805,2805,2805,2805,267
20250114,142000,2560654670,2810,2810,2810,2810,74
20250114,141900,2560446730,2800,2810,2810,2800,581
20250114,141800,2558816445,2805,2805,2805,2805,425
20250114,141700,2557624320,2810,2810,2810,2810,74
20250114,141600,2557416380,2810,2810,2810,2810,1166
20250114,141500,2554139920,2810,2805,2810,2805,230
20250114,141400,2553493900,2795,2805,2805,2795,100
20250114,141300,2553214380,2805,2800,2805,2800,346
20250114,141200,2552245045,2805,2805,2805,2805,151
20250114,141100,2551821490,2805,2805,2805,2805,103
20250114,141000,2551532575,2795,2805,2805,2795,9225
20250114,140900,2525742725,2810,2810,2810,2810,254
20250114,140800,2525028985,2810,2810,2810,2810,0
20250114,140700,2525028985,2810,2805,2810,2805,3
20250114,140600,2525020560,2810,2810,2810,2810,73
20250114,140500,2524815430,2805,2805,2805,2805,143
20250114,140400,2524414315,2805,2805,2805,2805,124
20250114,140300,2524066495,2805,2805,2805,2805,1
20250114,140200,2524063690,2805,2805,2805,2805,241
20250114,140100,2523387685,2800,2800,2800,2800,1
20250114,140000,2523384885,2805,2805,2805,2805,308
20250114,135900,2522520945,2800,2805,2805,2800,207
20250114,135800,2521940595,2800,2810,2810,2800,913
20250114,135700,2519383445,2810,2805,2810,2805,4731
20250114,135600,2506112985,2805,2810,2810,2805,5319
20250114,135500,2491189225,2810,2805,2810,2805,711
20250114,135400,2489192375,2805,2805,2810,2805,766
20250114,135300,2487043695,2805,2800,2805,2800,569
20250114,135200,2485450130,2800,2805,2805,2795,5883
20250114,135100,2468982075,2805,2805,2805,2805,507
20250114,135000,2467559940,2800,2800,2800,2800,2357
20250114,134900,2460960340,2800,2810,2810,2800,144
20250114,134800,2460556400,2810,2810,2810,2800,327
20250114,134700,2459639030,2800,2805,2810,2800,8137
20250114,134600,2436818935,2805,2805,2805,2805,965
20250114,134500,2434112110,2810,2815,2815,2810,2883
20250114,134400,2426010110,2815,2815,2815,2810,6949
20250114,134300,2406483045,2810,2810,2820,2810,57
20250114,134200,2406322675,2820,2820,2820,2815,1256
20250114,134100,2402785755,2820,2815,2820,2815,272
20250114,134000,2402020070,2815,2815,2815,2815,729
20250114,133900,2399967935,2815,2820,2820,2815,16772
20250114,133800,2352674305,2825,2820,2825,2820,888
20250114,133700,2350169100,2820,2820,2820,2820,606
20250114,133600,2348460180,2825,2825,2825,2825,469
20250114,133500,2347135255,2825,2825,2825,2825,181
20250114,133400,2346623930,2820,2820,2820,2820,50
20250114,133300,2346482930,2820,2820,2825,2820,184
20250114,133200,2345963680,2820,2825,2825,2820,949
20250114,133100,2343284820,2825,2825,2825,2825,73
20250114,133000,2343078595,2820,2820,2820,2820,17
20250114,132900,2343030655,2825,2825,2825,2825,474
20250114,132800,2341691605,2820,2820,2825,2820,374
20250114,132700,2340636050,2825,2820,2825,2820,183
20250114,132600,2340119090,2825,2825,2825,2825,236
20250114,132500,2339452390,2825,2830,2830,2825,329
20250114,132400,2338521865,2825,2825,2825,2825,1229
20250114,132300,2335049940,2825,2825,2825,2825,15
20250114,132200,2335007565,2825,2820,2825,2820,738
20250114,132100,2332926035,2820,2830,2830,2820,788
20250114,132000,2330700100,2830,2830,2830,2830,273
20250114,131900,2329927510,2830,2830,2830,2830,0
20250114,131800,2329927510,2830,2830,2830,2830,216
20250114,131700,2329316230,2820,2820,2820,2820,929
20250114,131600,2326696450,2820,2830,2830,2820,9068
20250114,131500,2301095475,2825,2825,2825,2825,944
20250114,131400,2298428675,2825,2825,2825,2825,74
20250114,131300,2298219625,2825,2825,2825,2825,889
20250114,131200,2295708200,2825,2825,2825,2825,2885
20250114,131100,2287558075,2825,2825,2830,2825,237
20250114,131000,2286887425,2825,2825,2825,2825,1552
20250114,130900,2282503025,2825,2825,2825,2825,1309
20250114,130800,2278805100,2825,2820,2825,2820,1166
20250114,130700,2275516160,2825,2825,2825,2825,74
20250114,130600,2275307110,2825,2825,2825,2825,76
20250114,130500,2275092410,2820,2820,2825,2820,326
20250114,130400,2274172550,2825,2820,2825,2820,301
20250114,130300,2273322750,2825,2830,2830,2825,193
20250114,130200,2272777155,2825,2825,2825,2825,6293
20250114,130100,2254999430,2825,2825,2830,2825,1385
20250114,130000,2251085905,2830,2825,2830,2825,654
20250114,125900,2249236585,2825,2825,2830,2825,1816
20250114,125800,2244105565,2830,2830,2830,2830,443
20250114,125700,2242851875,2825,2830,2830,2825,761
20250114,125600,2240700605,2830,2830,2830,2830,891
20250114,125500,2238179075,2825,2830,2830,2825,6508
20250114,125400,2219792235,2830,2830,2830,2825,744
20250114,125300,2217686850,2830,2830,2830,2830,253
20250114,125200,2216970860,2830,2830,2830,2830,443
20250114,125100,2215717170,2830,2830,2830,2830,249
20250114,125000,2215012500,2825,2830,2830,2825,1230
20250114,124900,2211535080,2830,2830,2830,2830,193
20250114,124800,2210988890,2830,2830,2830,2830,553
20250114,124700,2209423900,2830,2830,2830,2830,350
20250114,124600,2208433400,2830,2830,2830,2830,119
20250114,124500,2208096630,2830,2830,2830,2830,5022
20250114,124400,2193884370,2830,2825,2830,2825,536
20250114,124300,2192369035,2825,2835,2835,2825,368
20250114,124200,2191327275,2835,2830,2835,2830,778
20250114,124100,2189124145,2830,2830,2830,2830,558
20250114,124000,2187545005,2825,2830,2830,2825,288
20250114,123900,2186729970,2830,2830,2830,2830,150
20250114,123800,2186305470,2830,2830,2830,2830,192
20250114,123700,2185762110,2830,2830,2830,2830,522
20250114,123600,2184284850,2830,2825,2830,2825,581
20250114,123500,2182640670,2825,2830,2830,2825,3821
20250114,123400,2171827255,2830,2835,2835,2830,519
20250114,123300,2170356530,2830,2830,2830,2830,624
20250114,123200,2168590610,2830,2830,2830,2830,6706
20250114,123100,2149612630,2830,2835,2835,2830,5068
20250114,123000,2135265725,2835,2835,2835,2835,345
20250114,122900,2134287650,2830,2835,2835,2830,753
20250114,122800,2132153455,2835,2835,2835,2830,254
20250114,122700,2131433415,2835,2835,2835,2830,798
20250114,122600,2129171095,2835,2835,2835,2835,286
20250114,122500,2128360285,2830,2835,2835,2830,3858
20250114,122400,2117423145,2835,2830,2835,2830,344
20250114,122300,2116448105,2830,2830,2835,2830,308
20250114,122200,2115575240,2830,2835,2835,2830,1263
20250114,122100,2112000865,2835,2835,2835,2835,526
20250114,122000,2110509655,2835,2835,2835,2830,2041
20250114,121900,2104724460,2835,2835,2835,2835,1265
20250114,121800,2101138185,2835,2835,2835,2830,1168
20250114,121700,2097827405,2830,2830,2835,2830,602
20250114,121600,2096121565,2835,2830,2835,2830,438
20250114,121500,2094880085,2835,2835,2835,2830,1906
20250114,121400,2089484625,2835,2835,2835,2835,387
20250114,121300,2088387480,2835,2835,2835,2830,487
20250114,121200,2087008270,2835,2835,2835,2830,353
20250114,121100,2086007565,2835,2835,2835,2835,484
20250114,121000,2084635425,2835,2835,2835,2835,456
20250114,120900,2083342665,2830,2830,2830,2825,5520
20250114,120800,2067721090,2830,2830,2830,2825,4588
20250114,120700,2054748140,2825,2835,2835,2825,1541
20250114,120600,2050388745,2830,2835,2835,2830,612
20250114,120500,2048655735,2835,2830,2835,2830,7994
20250114,120400,2026032190,2830,2835,2835,2830,3694
20250114,120300,2015568010,2835,2835,2835,2830,549
20250114,120200,2014011600,2835,2830,2835,2830,4400
20250114,120100,2001540815,2835,2835,2835,2835,1549
20250114,120000,1997149400,2835,2835,2835,2830,659
20250114,115900,1995282300,2830,2830,2835,2830,825
20250114,115800,1992946630,2825,2825,2830,2825,6736
20250114,115700,1973917270,2830,2830,2830,2825,2164
20250114,115600,1967793155,2830,2830,2835,2830,14343
20250114,115500,1927201610,2830,2830,2835,2830,11669
20250114,115400,1894144305,2830,2835,2835,2830,8693
20250114,115300,1869499725,2830,2825,2835,2825,419
20250114,115200,1868312020,2835,2825,2835,2825,20827
20250114,115100,1809376660,2825,2830,2830,2825,2163
20250114,115000,1803264465,2830,2825,2830,2825,763
20250114,114900,1801107185,2830,2825,2830,2825,280
20250114,114800,1800314840,2825,2820,2830,2815,20428
20250114,114700,1742655775,2820,2825,2825,2820,1577
20250114,114600,1738205480,2825,2825,2825,2820,1843
20250114,114500,1733003785,2825,2825,2825,2825,316
20250114,114400,1732111085,2825,2825,2825,2825,442
20250114,114300,1730862435,2825,2820,2825,2820,4887
20250114,114200,1717061660,2825,2825,2825,2820,191
20250114,114100,1716522090,2825,2830,2830,2820,3422
20250114,114000,1706854935,2830,2820,2830,2820,2068
20250114,113900,1701012280,2825,2820,2825,2820,292
20250114,113800,1700187635,2820,2825,2830,2820,10428
20250114,113700,1670729120,2830,2825,2830,2825,1998
20250114,113600,1665076840,2825,2830,2830,2825,606
20250114,113500,1663361880,2830,2825,2830,2825,2215
20250114,113400,1657096930,2825,2825,2825,2825,3943
20250114,113300,1645957955,2820,2825,2825,2820,735
20250114,113200,1643882830,2825,2825,2825,2825,171
20250114,113100,1643399755,2820,2820,2825,2820,181
20250114,113000,1642888745,2825,2825,2825,2820,521
20250114,112900,1641417975,2825,2825,2825,2820,660
20250114,112800,1639553855,2820,2825,2830,2820,1021
20250114,112700,1636670615,2825,2820,2825,2820,3133
20250114,112600,1627819990,2825,2820,2825,2820,9216
20250114,112500,1601796470,2825,2825,2825,2825,1499
20250114,112400,1597561795,2825,2815,2825,2815,13962
20250114,112300,1558183610,2820,2815,2820,2815,344
20250114,112200,1557213580,2815,2815,2820,2815,651
20250114,112100,1555380510,2815,2815,2815,2815,18558
20250114,112000,1503139740,2810,2815,2815,2810,304
20250114,111900,1502284065,2810,2810,2810,2810,8258
20250114,111800,1479079085,2805,2810,2810,2805,523
20250114,111700,1477610565,2810,2805,2810,2805,1188
20250114,111600,1474275785,2805,2805,2810,2805,815
20250114,111500,1471988160,2810,2810,2810,2810,254
20250114,111400,1471274420,2805,2810,2810,2805,278
20250114,111300,1470493905,2810,2805,2810,2805,138
20250114,111200,1470106145,2805,2805,2810,2805,224
20250114,111100,1469476970,2805,2805,2805,2805,1762
20250114,111000,1464534560,2810,2805,2810,2800,356
20250114,110900,1463535080,2805,2805,2805,2805,167
20250114,110800,1463066645,2805,2810,2810,2805,1342
20250114,110700,1459301140,2810,2805,2810,2805,949
20250114,110600,1456638505,2800,2805,2810,2800,733
20250114,110500,1454581330,2805,2805,2805,2805,2476
20250114,110400,1447636150,2810,2805,2810,2805,381
20250114,110300,1446566475,2805,2810,2810,2805,6000
20250114,110200,1429713825,2805,2805,2805,2805,411
20250114,110100,1428560970,2810,2805,2810,2805,2855
20250114,110000,1420548055,2805,2805,2805,2805,0
20250114,105900,1420548055,2805,2805,2805,2805,186
20250114,105800,1420026325,2800,2800,2800,2800,55
20250114,105700,1419872325,2800,2800,2800,2800,288
20250114,105600,1419065925,2800,2800,2800,2800,172
20250114,105500,1418584325,2800,2800,2800,2795,1062
20250114,105400,1415610780,2795,2795,2795,2795,0
20250114,105300,1415610780,2795,2800,2800,2795,4580
20250114,105200,1402806260,2800,2800,2805,2800,3233
20250114,105100,1393753395,2800,2805,2805,2800,1841
20250114,105000,1388590125,2805,2810,2810,2805,56
20250114,104900,1388433040,2810,2805,2810,2805,10050
20250114,104800,1360237575,2805,2810,2815,2805,5618
20250114,104700,1344450255,2805,2810,2815,2805,13187
20250114,104600,1307394780,2805,2810,2810,2805,191
20250114,104500,1306858220,2805,2805,2805,2805,172
20250114,104400,1306375760,2805,2805,2805,2805,200
20250114,104300,1305814760,2805,2805,2810,2805,3967
20250114,104200,1294667925,2805,2800,2810,2800,10338
20250114,104100,1265669855,2805,2805,2805,2805,71
20250114,104000,1265470700,2800,2800,2800,2800,843
20250114,103900,1263110300,2800,2800,2805,2800,867
20250114,103800,1260681750,2800,2800,2800,2800,6585
20250114,103700,1242243750,2800,2790,2800,2790,2007
20250114,103600,1236644170,2790,2800,2800,2790,381
20250114,103500,1235579745,2790,2800,2800,2790,4296
20250114,103400,1223571475,2800,2800,2805,2795,5164
20250114,103300,1209107230,2800,2790,2805,2790,13298
20250114,103200,1171890810,2790,2795,2795,2790,4861
20250114,103100,1158306040,2795,2800,2800,2795,58
20250114,103000,1158143735,2800,2795,2800,2795,3975
20250114,102900,1147033110,2795,2795,2800,2795,986
20250114,102800,1144276330,2795,2795,2795,2795,51
20250114,102700,1144133785,2795,2800,2800,2795,1067
20250114,102600,1141148495,2800,2805,2805,2800,5845
20250114,102500,1124781555,2800,2805,2805,2800,534
20250114,102400,1123286350,2800,2800,2800,2800,11358
20250114,102300,1091483950,2800,2795,2805,2795,8152
20250114,102200,1068659345,2795,2800,2800,2795,1799
20250114,102100,1063626035,2800,2800,2800,2800,1841
20250114,102000,1058471235,2800,2795,2805,2795,20310
20250114,101900,1001607925,2795,2790,2795,2790,2738
20250114,101800,993955220,2795,2800,2800,2795,1076
20250114,101700,990947550,2795,2795,2800,2790,1012
20250114,101600,988121950,2795,2800,2800,2790,5694
20250114,101500,972206560,2795,2795,2800,2795,4214
20250114,101400,960424835,2790,2785,2790,2785,13780
20250114,101300,921991935,2785,2785,2790,2785,1366
20250114,101200,918187570,2785,2775,2790,2770,1796
20250114,101100,913194860,2785,2770,2790,2770,28796
20250114,101000,833179450,2775,2775,2775,2775,2130
20250114,100900,827268700,2775,2775,2775,2775,1523
20250114,100800,823042375,2775,2775,2775,2770,2775
20250114,100700,815349265,2770,2770,2775,2765,6169
20250114,100600,798278390,2765,2775,2775,2765,1399
20250114,100500,794406165,2775,2770,2775,2765,4617
20250114,100400,781599200,2775,2770,2775,2765,92
20250114,100300,781344435,2770,2770,2775,2765,1677
20250114,100200,776699540,2765,2765,2765,2765,199
20250114,100100,776149305,2760,2765,2765,2760,262
20250114,100000,775425885,2765,2765,2765,2765,636
20250114,095900,773667345,2760,2765,2765,2760,7248
20250114,095800,753662360,2765,2765,2770,2760,2875
20250114,095700,745724025,2765,2760,2770,2760,317
20250114,095600,744847675,2770,2770,2770,2770,350
20250114,095500,743878175,2770,2760,2770,2760,348
20250114,095400,742916215,2760,2765,2765,2760,447
20250114,095300,741680790,2765,2765,2765,2765,101
20250114,095200,741401525,2765,2770,2770,2765,934
20250114,095100,738818015,2770,2770,2770,2765,296
20250114,095000,737998315,2775,2770,2775,2770,5690
20250114,094900,722221350,2770,2775,2775,2770,5149
20250114,094800,707950810,2775,2775,2775,2775,3028
20250114,094700,699548110,2775,2770,2775,2770,7349
20250114,094600,679155360,2775,2775,2775,2775,122
20250114,094500,678816810,2770,2775,2775,2770,777
20250114,094400,676663675,2770,2775,2775,2770,1487
20250114,094300,672544610,2775,2775,2775,2775,3184
20250114,094200,663709010,2770,2770,2770,2770,813
20250114,094100,661457000,2770,2765,2770,2765,4990
20250114,094000,647643030,2765,2765,2765,2765,46
20250114,093900,647515840,2765,2760,2765,2760,541
20250114,093800,646022655,2765,2765,2765,2765,201
20250114,093700,645466890,2765,2765,2765,2760,1489
20250114,093600,641349810,2765,2770,2770,2765,625
20250114,093500,639621180,2770,2770,2775,2765,1392
20250114,093400,635770480,2770,2770,2775,2770,3965
20250114,093300,624786690,2770,2760,2770,2760,4360
20250114,093200,612730945,2760,2760,2760,2755,3061
20250114,093100,604282615,2760,2760,2760,2755,1668
20250114,093000,599683935,2760,2760,2760,2755,56
20250114,092900,599529525,2755,2760,2760,2755,2314
20250114,092800,593154405,2760,2755,2760,2755,184
20250114,092700,592646570,2755,2755,2755,2755,3
20250114,092600,592638305,2755,2755,2755,2755,30
20250114,092500,592555655,2755,2760,2760,2755,214
20250114,092400,591965295,2755,2760,2760,2755,46
20250114,092300,591838500,2750,2755,2755,2750,932
20250114,092200,589273840,2755,2760,2760,2755,442
20250114,092100,588056125,2755,2760,2760,2755,3937
20250114,092000,577209190,2760,2755,2760,2755,316
20250114,091900,576338370,2760,2755,2760,2755,585
20250114,091800,574724770,2755,2755,2755,2755,594
20250114,091700,573088300,2760,2750,2760,2750,7712
20250114,091600,551842000,2755,2760,2760,2755,659
20250114,091500,550026445,2755,2760,2760,2750,2071
20250114,091400,544320110,2755,2760,2760,2755,1075
20250114,091300,541356535,2760,2760,2760,2750,813
20250114,091200,539115555,2760,2755,2765,2755,7025
20250114,091100,519755265,2745,2750,2750,2745,1341
20250114,091000,516068340,2755,2745,2755,2740,7700
20250114,090900,494944830,2745,2740,2755,2740,11506
20250114,090800,463412685,2745,2750,2750,2740,10510
20250114,090700,434540320,2750,2750,2760,2745,13774
20250114,090600,396672550,2755,2745,2760,2740,15533
20250114,090500,354020440,2750,2750,2755,2745,14652
20250114,090400,313744080,2750,2760,2760,2750,17313
20250114,090300,266080430,2765,2760,2765,2755,17421
20250114,090200,218006530,2760,2760,2760,2755,12517
20250114,090100,183482735,2760,2755,2765,2755,12182
20250114,090000,149875255,2760,2745,2765,2740,54561