stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,200300,15969529060,2875,2875,2875,2875,55700
20250115,200200,15969529060,2875,2875,2875,2875,0
20250115,200100,15969529060,2875,2875,2875,2875,0
20250115,200000,15969529060,2875,2875,2875,2875,0
20250115,195900,15969529060,2875,2875,2875,2875,0
20250115,195800,15969529060,2875,2875,2875,2875,0
20250115,195700,15969529060,2875,2875,2875,2875,0
20250115,195600,15969529060,2875,2875,2875,2875,0
20250115,195500,15969529060,2875,2875,2875,2875,0
20250115,195400,15969529060,2875,2875,2875,2875,0
20250115,195300,15969529060,2875,2875,2875,2875,0
20250115,195200,15969529060,2875,2875,2875,2875,0
20250115,195100,15969529060,2875,2875,2875,2875,0
20250115,195000,15969529060,2875,2875,2875,2875,0
20250115,194900,15969529060,2875,2875,2875,2875,0
20250115,194800,15969529060,2875,2875,2875,2875,0
20250115,194700,15969529060,2875,2875,2875,2875,0
20250115,194600,15969529060,2875,2875,2875,2875,0
20250115,194500,15969529060,2875,2875,2875,2875,0
20250115,194400,15969529060,2875,2875,2875,2875,0
20250115,194300,15969529060,2875,2875,2875,2875,0
20250115,194200,15969529060,2875,2875,2875,2875,0
20250115,194100,15969529060,2875,2875,2875,2875,0
20250115,194000,15969529060,2875,2875,2875,2875,0
20250115,193900,15969529060,2875,2875,2875,2875,0
20250115,193800,15969529060,2875,2875,2875,2875,0
20250115,193700,15969529060,2875,2875,2875,2875,0
20250115,193600,15969529060,2875,2875,2875,2875,0
20250115,193500,15969529060,2875,2875,2875,2875,0
20250115,193400,15969529060,2875,2875,2875,2875,0
20250115,193300,15969529060,2875,2875,2875,2875,55700
20250115,193200,15969529060,2875,2875,2875,2875,0
20250115,193100,15969529060,2875,2875,2875,2875,0
20250115,193000,15969529060,2875,2875,2875,2875,0
20250115,192900,15969529060,2875,2875,2875,2875,0
20250115,192800,15969529060,2875,2875,2875,2875,0
20250115,192700,15969529060,2875,2875,2875,2875,0
20250115,192600,15969529060,2875,2875,2875,2875,0
20250115,192500,15969529060,2875,2875,2875,2875,0
20250115,192400,15969529060,2875,2875,2875,2875,0
20250115,192300,15969529060,2875,2875,2875,2875,0
20250115,192200,15969529060,2875,2875,2875,2875,0
20250115,192100,15969529060,2875,2875,2875,2875,0
20250115,192000,15969529060,2875,2875,2875,2875,0
20250115,191900,15969529060,2875,2875,2875,2875,0
20250115,191800,15969529060,2875,2875,2875,2875,0
20250115,191700,15969529060,2875,2875,2875,2875,0
20250115,191600,15969529060,2875,2875,2875,2875,0
20250115,191500,15969529060,2875,2875,2875,2875,0
20250115,191400,15969529060,2875,2875,2875,2875,0
20250115,191300,15969529060,2875,2875,2875,2875,0
20250115,191200,15969529060,2875,2875,2875,2875,0
20250115,191100,15969529060,2875,2875,2875,2875,0
20250115,191000,15969529060,2875,2875,2875,2875,0
20250115,190900,15969529060,2875,2875,2875,2875,0
20250115,190800,15969529060,2875,2875,2875,2875,0
20250115,190700,15969529060,2875,2875,2875,2875,0
20250115,190600,15969529060,2875,2875,2875,2875,0
20250115,190500,15969529060,2875,2875,2875,2875,0
20250115,190400,15969529060,2875,2875,2875,2875,0
20250115,190300,15969529060,2875,2875,2875,2875,55700
20250115,190200,15969529060,2875,2875,2875,2875,0
20250115,190100,15969529060,2875,2875,2875,2875,0
20250115,190000,15969529060,2875,2875,2875,2875,0
20250115,185900,15969529060,2875,2875,2875,2875,0
20250115,185800,15969529060,2875,2875,2875,2875,0
20250115,185700,15969529060,2875,2875,2875,2875,0
20250115,185600,15969529060,2875,2875,2875,2875,0
20250115,185500,15969529060,2875,2875,2875,2875,0
20250115,185400,15969529060,2875,2875,2875,2875,0
20250115,185300,15969529060,2875,2875,2875,2875,0
20250115,185200,15969529060,2875,2875,2875,2875,0
20250115,185100,15969529060,2875,2875,2875,2875,0
20250115,185000,15969529060,2875,2875,2875,2875,0
20250115,184900,15969529060,2875,2875,2875,2875,0
20250115,184800,15969529060,2875,2875,2875,2875,0
20250115,184700,15969529060,2875,2875,2875,2875,0
20250115,184600,15969529060,2875,2875,2875,2875,0
20250115,184500,15969529060,2875,2875,2875,2875,0
20250115,184400,15969529060,2875,2875,2875,2875,0
20250115,184300,15969529060,2875,2875,2875,2875,0
20250115,184200,15969529060,2875,2875,2875,2875,0
20250115,184100,15969529060,2875,2875,2875,2875,0
20250115,184000,15969529060,2875,2875,2875,2875,0
20250115,183900,15969529060,2875,2875,2875,2875,0
20250115,183800,15969529060,2875,2875,2875,2875,0
20250115,183700,15969529060,2875,2875,2875,2875,0
20250115,183600,15969529060,2875,2875,2875,2875,0
20250115,183500,15969529060,2875,2875,2875,2875,0
20250115,183400,15969529060,2875,2875,2875,2875,0
20250115,183300,15969529060,2875,2875,2875,2875,55700
20250115,183200,15969529060,2875,2875,2875,2875,0
20250115,183100,15969529060,2875,2875,2875,2875,0
20250115,183000,15969529060,2875,2875,2875,2875,0
20250115,182900,15969529060,2875,2875,2875,2875,0
20250115,182800,15969529060,2875,2875,2875,2875,0
20250115,182700,15969529060,2875,2875,2875,2875,0
20250115,182600,15969529060,2875,2875,2875,2875,0
20250115,182500,15969529060,2875,2875,2875,2875,0
20250115,182400,15969529060,2875,2875,2875,2875,0
20250115,182300,15969529060,2875,2875,2875,2875,0
20250115,182200,15969529060,2875,2875,2875,2875,0
20250115,182100,15969529060,2875,2875,2875,2875,0
20250115,182000,15969529060,2875,2875,2875,2875,0
20250115,181900,15969529060,2875,2875,2875,2875,0
20250115,181800,15969529060,2875,2875,2875,2875,0
20250115,181700,15969529060,2875,2875,2875,2875,0
20250115,181600,15969529060,2875,2875,2875,2875,0
20250115,181500,15969529060,2875,2875,2875,2875,0
20250115,181400,15969529060,2875,2875,2875,2875,0
20250115,181300,15969529060,2875,2875,2875,2875,0
20250115,181200,15969529060,2875,2875,2875,2875,0
20250115,181100,15969529060,2875,2875,2875,2875,0
20250115,181000,15969529060,2875,2875,2875,2875,0
20250115,180900,15969529060,2875,2875,2875,2875,0
20250115,180800,15969529060,2875,2875,2875,2875,0
20250115,180700,15969529060,2875,2875,2875,2875,0
20250115,180600,15969529060,2875,2875,2875,2875,0
20250115,180500,15969529060,2875,2875,2875,2875,0
20250115,180400,15969529060,2875,2875,2875,2875,0
20250115,180300,15969529060,2875,2875,2875,2875,55700
20250115,180200,15969529060,2875,2875,2875,2875,0
20250115,180100,15969529060,2875,2875,2875,2875,0
20250115,180000,15969529060,2875,2875,2875,2875,0
20250115,175900,15969529060,2875,2875,2875,2875,0
20250115,175800,15969529060,2875,2875,2875,2875,0
20250115,175700,15969529060,2875,2875,2875,2875,0
20250115,175600,15969529060,2875,2875,2875,2875,0
20250115,175500,15969529060,2875,2875,2875,2875,0
20250115,175400,15969529060,2875,2875,2875,2875,0
20250115,175300,15969529060,2875,2875,2875,2875,0
20250115,175200,15969529060,2875,2875,2875,2875,0
20250115,175100,15969529060,2875,2875,2875,2875,0
20250115,175000,15969529060,2875,2875,2875,2875,0
20250115,174900,15969529060,2875,2875,2875,2875,0
20250115,174800,15969529060,2875,2875,2875,2875,0
20250115,174700,15969529060,2875,2875,2875,2875,0
20250115,174600,15969529060,2875,2875,2875,2875,0
20250115,174500,15969529060,2875,2875,2875,2875,0
20250115,174400,15969529060,2875,2875,2875,2875,0
20250115,174300,15969529060,2875,2875,2875,2875,0
20250115,174200,15969529060,2875,2875,2875,2875,0
20250115,174100,15969529060,2875,2875,2875,2875,0
20250115,174000,15969529060,2875,2875,2875,2875,0
20250115,173900,15969529060,2875,2875,2875,2875,0
20250115,173800,15969529060,2875,2875,2875,2875,0
20250115,173700,15969529060,2875,2875,2875,2875,0
20250115,173600,15969529060,2875,2875,2875,2875,0
20250115,173500,15969529060,2875,2875,2875,2875,0
20250115,173400,15969529060,2875,2875,2875,2875,0
20250115,173300,15969529060,2875,2875,2875,2875,55700
20250115,173200,15969529060,2875,2875,2875,2875,0
20250115,173100,15969529060,2875,2875,2875,2875,0
20250115,173000,15969529060,2875,2875,2875,2875,0
20250115,172900,15969529060,2875,2875,2875,2875,0
20250115,172800,15969529060,2875,2875,2875,2875,0
20250115,172700,15969529060,2875,2875,2875,2875,0
20250115,172600,15969529060,2875,2875,2875,2875,0
20250115,172500,15969529060,2875,2875,2875,2875,0
20250115,172400,15969529060,2875,2875,2875,2875,0
20250115,172300,15969529060,2875,2875,2875,2875,0
20250115,172200,15969529060,2875,2875,2875,2875,0
20250115,172100,15969529060,2875,2875,2875,2875,0
20250115,172000,15969529060,2875,2875,2875,2875,0
20250115,171900,15969529060,2875,2875,2875,2875,0
20250115,171800,15969529060,2875,2875,2875,2875,0
20250115,171700,15969529060,2875,2875,2875,2875,0
20250115,171600,15969529060,2875,2875,2875,2875,0
20250115,171500,15969529060,2875,2875,2875,2875,0
20250115,171400,15969529060,2875,2875,2875,2875,0
20250115,171300,15969529060,2875,2875,2875,2875,0
20250115,171200,15969529060,2875,2875,2875,2875,0
20250115,171100,15969529060,2875,2875,2875,2875,0
20250115,171000,15969529060,2875,2875,2875,2875,0
20250115,170900,15969529060,2875,2875,2875,2875,0
20250115,170800,15969529060,2875,2875,2875,2875,0
20250115,170700,15969529060,2875,2875,2875,2875,0
20250115,170600,15969529060,2875,2875,2875,2875,0
20250115,170500,15969529060,2875,2875,2875,2875,0
20250115,170400,15969529060,2875,2875,2875,2875,0
20250115,170300,15969529060,2875,2875,2875,2875,55700
20250115,170200,15969529060,2875,2875,2875,2875,0
20250115,170100,15969529060,2875,2875,2875,2875,0
20250115,170000,15969529060,2875,2875,2875,2875,0
20250115,165900,15969529060,2875,2875,2875,2875,0
20250115,165800,15969529060,2875,2875,2875,2875,0
20250115,165700,15969529060,2875,2875,2875,2875,0
20250115,165600,15969529060,2875,2875,2875,2875,0
20250115,165500,15969529060,2875,2875,2875,2875,0
20250115,165400,15969529060,2875,2875,2875,2875,0
20250115,165300,15969529060,2875,2875,2875,2875,0
20250115,165200,15969529060,2875,2875,2875,2875,0
20250115,165100,15969529060,2875,2875,2875,2875,0
20250115,165000,15969529060,2875,2875,2875,2875,0
20250115,164900,15969529060,2875,2875,2875,2875,0
20250115,164800,15969529060,2875,2875,2875,2875,0
20250115,164700,15969529060,2875,2875,2875,2875,0
20250115,164600,15969529060,2875,2875,2875,2875,0
20250115,164500,15969529060,2875,2875,2875,2875,0
20250115,164400,15969529060,2875,2875,2875,2875,0
20250115,164300,15969529060,2875,2875,2875,2875,0
20250115,164200,15969529060,2875,2875,2875,2875,0
20250115,164100,15969529060,2875,2875,2875,2875,0
20250115,164000,15969529060,2875,2875,2875,2875,0
20250115,163900,15969529060,2875,2875,2875,2875,0
20250115,163800,15969529060,2875,2875,2875,2875,0
20250115,163700,15969529060,2875,2875,2875,2875,0
20250115,163600,15969529060,2875,2875,2875,2875,0
20250115,163500,15969529060,2875,2875,2875,2875,0
20250115,163400,15969529060,2875,2875,2875,2875,0
20250115,163300,15969529060,2875,2875,2875,2875,55700
20250115,163200,15969529060,2875,2875,2875,2875,0
20250115,163100,15969529060,2875,2875,2875,2875,0
20250115,163000,15969529060,2875,2875,2875,2875,0
20250115,162900,15969529060,2875,2875,2875,2875,0
20250115,162800,15969529060,2875,2875,2875,2875,0
20250115,162700,15969529060,2875,2875,2875,2875,0
20250115,162600,15969529060,2875,2875,2875,2875,0
20250115,162500,15969529060,2875,2875,2875,2875,0
20250115,162400,15969529060,2875,2875,2875,2875,0
20250115,162300,15969529060,2875,2875,2875,2875,0
20250115,162200,15969529060,2875,2875,2875,2875,0
20250115,162100,15969529060,2875,2875,2875,2875,0
20250115,162000,15969529060,2875,2875,2875,2875,0
20250115,161900,15969529060,2875,2875,2875,2875,0
20250115,161800,15969529060,2875,2875,2875,2875,0
20250115,161700,15969529060,2875,2875,2875,2875,0
20250115,161600,15969529060,2875,2875,2875,2875,0
20250115,161500,15969529060,2875,2875,2875,2875,0
20250115,161400,15969529060,2875,2875,2875,2875,0
20250115,161300,15969529060,2875,2875,2875,2875,0
20250115,161200,15969529060,2875,2875,2875,2875,0
20250115,161100,15969529060,2875,2875,2875,2875,0
20250115,161000,15969529060,2875,2875,2875,2875,0
20250115,160900,15969529060,2875,2875,2875,2875,0
20250115,160800,15969529060,2875,2875,2875,2875,0
20250115,160700,15969529060,2875,2875,2875,2875,0
20250115,160600,15969529060,2875,2875,2875,2875,0
20250115,160500,15969529060,2875,2875,2875,2875,0
20250115,160400,15969529060,2875,2875,2875,2875,0
20250115,160300,15969529060,2875,2875,2875,2875,55700
20250115,160200,15969529060,2875,2875,2875,2875,0
20250115,160100,15969529060,2875,2875,2875,2875,0
20250115,160000,15969529060,2875,2875,2875,2875,0
20250115,155900,15969529060,2875,2875,2875,2875,0
20250115,155800,15969529060,2875,2875,2875,2875,0
20250115,155700,15969529060,2875,2875,2875,2875,0
20250115,155600,15969529060,2875,2875,2875,2875,0
20250115,155500,15969529060,2875,2875,2875,2875,0
20250115,155400,15969529060,2875,2875,2875,2875,0
20250115,155300,15969529060,2875,2875,2875,2875,0
20250115,155200,15969529060,2875,2875,2875,2875,0
20250115,155100,15969529060,2875,2875,2875,2875,0
20250115,155000,15969529060,2875,2875,2875,2875,0
20250115,154900,15969529060,2875,2875,2875,2875,0
20250115,154800,15969529060,2875,2875,2875,2875,0
20250115,154700,15969529060,2875,2875,2875,2875,0
20250115,154600,15969529060,2875,2875,2875,2875,0
20250115,154500,15969529060,2875,2875,2875,2875,0
20250115,154400,15969529060,2875,2875,2875,2875,0
20250115,154300,15969529060,2875,2875,2875,2875,0
20250115,154200,15969529060,2875,2875,2875,2875,0
20250115,154100,15969529060,2875,2875,2875,2875,0
20250115,154000,15969529060,2875,2875,2875,2875,0
20250115,153900,15969529060,2875,2875,2875,2875,0
20250115,153800,15969529060,2875,2875,2875,2875,0
20250115,153700,15969529060,2875,2875,2875,2875,0
20250115,153600,15969529060,2875,2875,2875,2875,0
20250115,153500,15969529060,2875,2875,2875,2875,0
20250115,153400,15969529060,2875,2875,2875,2875,0
20250115,153300,15969529060,2875,2875,2875,2875,55700
20250115,153200,15969529060,2875,2875,2875,2875,0
20250115,153100,15969529060,2875,2875,2875,2875,0
20250115,153000,15969529060,2875,2875,2875,2875,55700
20250115,152900,15809391560,2885,2885,2885,2885,0
20250115,152800,15809391560,2885,2885,2885,2885,0
20250115,152700,15809391560,2885,2885,2885,2885,0
20250115,152600,15809391560,2885,2885,2885,2885,0
20250115,152500,15809391560,2885,2885,2885,2885,0
20250115,152400,15809391560,2885,2885,2885,2885,0
20250115,152300,15809391560,2885,2885,2885,2885,0
20250115,152200,15809391560,2885,2885,2885,2885,0
20250115,152100,15809391560,2885,2885,2885,2885,0
20250115,152000,15809391560,2885,2885,2885,2885,0
20250115,151900,15809391560,2885,2895,2895,2865,32168
20250115,151800,15717165900,2870,2885,2895,2870,20132
20250115,151700,15659322440,2885,2905,2905,2885,55146
20250115,151600,15500083140,2905,2895,2910,2890,41173
20250115,151500,15380542685,2900,2895,2900,2885,34293
20250115,151400,15281158650,2895,2885,2895,2880,6223
20250115,151300,15263198305,2880,2885,2895,2880,10711
20250115,151200,15232299850,2885,2885,2890,2885,2111
20250115,151100,15226204235,2885,2890,2895,2885,1536
20250115,151000,15221758520,2895,2895,2895,2890,346
20250115,150900,15220758535,2890,2890,2895,2890,2411
20250115,150800,15213784890,2895,2895,2900,2895,3438
20250115,150700,15203826520,2900,2900,2905,2890,6434
20250115,150600,15185172310,2895,2895,2900,2885,25530
20250115,150500,15111155510,2895,2885,2900,2885,32890
20250115,150400,15015917225,2880,2880,2890,2880,10025
20250115,150300,14986945075,2885,2880,2885,2875,2082
20250115,150200,14980945325,2875,2875,2880,2875,2978
20250115,150100,14972378875,2875,2880,2880,2875,2385
20250115,150000,14965510090,2880,2880,2885,2880,2819
20250115,145900,14957386360,2875,2890,2890,2875,11264
20250115,145800,14924944820,2890,2885,2890,2885,19841
20250115,145700,14867698520,2890,2885,2890,2885,1017
20250115,145600,14864759450,2885,2880,2885,2880,1628
20250115,145500,14860062695,2880,2885,2885,2880,890
20250115,145400,14857495050,2880,2880,2880,2880,916
20250115,145300,14854856970,2880,2875,2885,2875,2357
20250115,145200,14848067835,2880,2880,2885,2880,2555
20250115,145100,14840701700,2885,2880,2885,2880,1402
20250115,145000,14836663930,2880,2880,2885,2880,2717
20250115,144900,14828833955,2885,2875,2885,2875,2074
20250115,144800,14822862350,2880,2880,2890,2880,1923
20250115,144700,14817319710,2880,2890,2890,2880,3788
20250115,144600,14806387470,2890,2890,2895,2890,2085
20250115,144500,14800356785,2890,2890,2895,2890,1758
20250115,144400,14795274890,2885,2880,2885,2880,1805
20250115,144300,14790076465,2880,2885,2895,2870,22156
20250115,144200,14726056290,2880,2880,2880,2880,165
20250115,144100,14725581090,2870,2880,2885,2870,31702
20250115,144000,14634444095,2885,2885,2890,2880,10921
20250115,143900,14602982165,2890,2885,2890,2880,766
20250115,143800,14600772235,2885,2890,2890,2885,2707
20250115,143700,14592957435,2885,2890,2895,2885,7245
20250115,143600,14572014225,2890,2890,2890,2885,11572
20250115,143500,14538571170,2890,2885,2890,2885,1029
20250115,143400,14535597385,2885,2890,2890,2885,1028
20250115,143300,14532626490,2885,2895,2895,2885,4000
20250115,143200,14521067675,2890,2890,2890,2890,3090
20250115,143100,14512137575,2890,2890,2895,2890,4608
20250115,143000,14498806365,2890,2890,2895,2885,10683
20250115,142900,14467922520,2890,2890,2890,2890,2421
20250115,142800,14460925830,2885,2885,2890,2885,1568
20250115,142700,14456395380,2885,2885,2890,2885,4200
20250115,142600,14444273320,2885,2885,2885,2885,1741
20250115,142500,14439250535,2890,2885,2890,2885,4602
20250115,142400,14425966080,2890,2885,2890,2885,3921
20250115,142300,14414648680,2885,2890,2890,2885,2117
20250115,142200,14408540635,2890,2885,2890,2885,1067
20250115,142100,14405457030,2890,2890,2895,2890,1308
20250115,142000,14401672330,2895,2895,2895,2895,3544
20250115,141900,14391412450,2890,2890,2890,2890,1292
20250115,141800,14387678570,2895,2895,2900,2890,6060
20250115,141700,14370133560,2895,2895,2900,2890,1374
20250115,141600,14366155790,2895,2890,2895,2890,1761
20250115,141500,14361059705,2890,2895,2895,2890,1113
20250115,141400,14357838105,2895,2890,2895,2890,729
20250115,141300,14355728505,2895,2885,2895,2885,19332
20250115,141200,14299785065,2885,2880,2885,2880,2241
20250115,141100,14293324780,2890,2885,2895,2880,56884
20250115,141000,14129044515,2880,2875,2880,2875,56
20250115,140900,14128883435,2875,2880,2880,2875,2606
20250115,140800,14121384280,2880,2890,2890,2875,7335
20250115,140700,14100240555,2885,2885,2885,2885,3911
20250115,140600,14088957320,2890,2895,2895,2885,2240
20250115,140500,14082483535,2885,2875,2895,2875,28949
20250115,140400,13998927785,2875,2875,2875,2875,804
20250115,140300,13996616285,2875,2875,2880,2875,2091
20250115,140200,13990599330,2875,2880,2880,2875,1702
20250115,140100,13985700295,2885,2880,2885,2880,1332
20250115,140000,13981859580,2885,2870,2885,2870,21052
20250115,135900,13921230895,2870,2875,2875,2870,149
20250115,135800,13920802555,2875,2865,2875,2865,1086
20250115,135700,13917685780,2865,2870,2870,2865,733
20250115,135600,13915585560,2870,2870,2870,2865,514
20250115,135500,13914110400,2870,2870,2870,2870,2598
20250115,135400,13906654140,2870,2870,2870,2870,958
20250115,135300,13903904680,2865,2870,2870,2865,664
20250115,135200,13902000610,2870,2870,2870,2865,1635
20250115,135100,13897310160,2870,2870,2870,2865,814
20250115,135000,13894976035,2870,2865,2870,2865,7933
20250115,134900,13872247965,2865,2870,2870,2860,23248
20250115,134800,13805643655,2870,2865,2870,2865,5348
20250115,134700,13790313955,2865,2865,2865,2865,43
20250115,134600,13790190760,2870,2865,2870,2865,1789
20250115,134500,13785059535,2865,2865,2865,2865,456
20250115,134400,13783753095,2865,2865,2865,2865,1443
20250115,134300,13779618900,2870,2875,2875,2870,4289
20250115,134200,13767307030,2870,2880,2880,2870,21001
20250115,134100,13707016155,2875,2880,2880,2875,751
20250115,134000,13704855025,2875,2875,2875,2875,114
20250115,133900,13704527275,2875,2875,2875,2875,415
20250115,133800,13703334150,2875,2875,2875,2875,5
20250115,133700,13703319775,2875,2875,2875,2875,2305
20250115,133600,13696692900,2880,2880,2880,2875,686
20250115,133500,13694717225,2875,2875,2875,2875,414
20250115,133400,13693526975,2875,2875,2875,2875,429
20250115,133300,13692293600,2875,2875,2880,2875,1530
20250115,133200,13687893600,2875,2875,2875,2875,43
20250115,133100,13687769975,2875,2875,2880,2875,41
20250115,133000,13687652075,2875,2875,2880,2875,4156
20250115,132900,13675703560,2875,2880,2880,2875,5927
20250115,132800,13658651100,2880,2880,2880,2880,11089
20250115,132700,13626714780,2880,2885,2885,2880,3887
20250115,132600,13615501650,2885,2885,2885,2885,804
20250115,132500,13613182110,2885,2880,2885,2880,349
20250115,132400,13612175520,2880,2885,2885,2880,4737
20250115,132300,13598522065,2885,2885,2885,2885,782
20250115,132200,13596265995,2885,2890,2890,2885,29112
20250115,132100,13512143550,2890,2890,2890,2890,1006
20250115,132000,13509236210,2895,2895,2895,2890,121
20250115,131900,13508886415,2890,2890,2890,2890,371
20250115,131800,13507814225,2890,2890,2895,2890,913
20250115,131700,13505171595,2890,2885,2890,2885,154
20250115,131600,13504726635,2890,2885,2890,2885,365
20250115,131500,13503671870,2890,2895,2895,2890,8137
20250115,131400,13480127240,2895,2890,2895,2890,1409
20250115,131300,13476049225,2890,2890,2890,2890,2044
20250115,131200,13470142065,2890,2890,2890,2890,7
20250115,131100,13470121835,2890,2890,2890,2890,2534
20250115,131000,13462798575,2890,2890,2890,2890,138
20250115,130900,13462399755,2890,2890,2895,2890,1099
20250115,130800,13459223640,2890,2885,2890,2885,505
20250115,130700,13457764710,2885,2885,2890,2885,1217
20250115,130600,13454253590,2885,2885,2890,2885,48
20250115,130500,13454115095,2885,2890,2890,2885,306
20250115,130400,13453231800,2890,2895,2895,2890,6463
20250115,130300,13434547345,2895,2895,2895,2890,1602
20250115,130200,13429909645,2895,2895,2895,2895,0
20250115,130100,13429909645,2895,2890,2895,2890,5927
20250115,130000,13412755610,2890,2890,2890,2890,1739
20250115,125900,13407729900,2890,2890,2890,2890,268
20250115,125800,13406955380,2895,2895,2895,2895,4791
20250115,125700,13393085435,2895,2885,2900,2885,26984
20250115,125600,13315121055,2885,2885,2890,2885,1042
20250115,125500,13312112290,2890,2890,2890,2890,2894
20250115,125400,13303748630,2890,2880,2890,2880,3149
20250115,125300,13294654990,2880,2885,2885,2880,1076
20250115,125200,13291556015,2885,2880,2890,2880,847
20250115,125100,13289112450,2890,2885,2890,2885,2563
20250115,125000,13281712315,2885,2880,2885,2880,824
20250115,124900,13279339125,2885,2890,2890,2885,348
20250115,124800,13278334620,2890,2885,2895,2885,2820
20250115,124700,13270187475,2885,2885,2885,2885,3828
20250115,124600,13259143695,2885,2890,2890,2885,6617
20250115,124500,13240052270,2890,2885,2895,2885,2284
20250115,124400,13233448915,2890,2890,2890,2885,2865
20250115,124300,13225177520,2890,2890,2890,2885,2314
20250115,124200,13218491035,2890,2895,2895,2890,2772
20250115,124100,13210467095,2895,2885,2900,2885,21990
20250115,124000,13146841235,2885,2885,2890,2885,1210
20250115,123900,13143349870,2880,2885,2890,2880,2967
20250115,123800,13134781285,2885,2880,2890,2880,3043
20250115,123700,13126002265,2880,2880,2880,2880,308
20250115,123600,13125115225,2880,2885,2890,2880,2382
20250115,123500,13118240830,2880,2880,2880,2875,4869
20250115,123400,13104218115,2880,2880,2880,2880,7312
20250115,123300,13083159555,2880,2880,2880,2880,5919
20250115,123200,13066112835,2875,2880,2885,2875,4740
20250115,123100,13052459820,2880,2880,2880,2880,791
20250115,123000,13050181740,2880,2875,2885,2875,2470
20250115,122900,13043069815,2875,2875,2875,2870,3563
20250115,122800,13032826940,2875,2870,2875,2870,6342
20250115,122700,13014598030,2870,2870,2885,2870,3894
20250115,122600,13003402860,2870,2870,2870,2870,1091
20250115,122500,13000271690,2870,2875,2875,2870,13269
20250115,122400,12962133400,2875,2885,2885,2875,8577
20250115,122300,12937455330,2885,2880,2885,2880,2459
20250115,122200,12930371980,2880,2880,2885,2875,2649
20250115,122100,12922742620,2880,2880,2880,2870,911
20250115,122000,12920119160,2875,2870,2875,2865,10392
20250115,121900,12890297855,2875,2875,2875,2870,2841
20250115,121800,12882143385,2875,2875,2880,2865,32559
20250115,121700,12788742660,2875,2870,2880,2865,14736
20250115,121600,12746367770,2870,2865,2875,2865,11039
20250115,121500,12714680365,2865,2875,2880,2865,10796
20250115,121400,12683676105,2880,2875,2880,2875,2268
20250115,121300,12677151260,2875,2865,2875,2865,9183
20250115,121200,12650781105,2865,2870,2875,2865,11844
20250115,121100,12616787865,2870,2880,2885,2870,24334
20250115,121000,12546875365,2880,2880,2890,2875,7807
20250115,120900,12524400520,2885,2885,2890,2880,9596
20250115,120800,12496706355,2885,2885,2885,2880,14870
20250115,120700,12453873075,2885,2890,2890,2880,14972
20250115,120600,12410679695,2885,2890,2900,2885,7465
20250115,120500,12389107940,2900,2890,2905,2885,15177
20250115,120400,12345249965,2890,2895,2900,2885,40247
20250115,120300,12228836505,2900,2915,2915,2880,101289
20250115,120200,11935917785,2915,2915,2920,2900,79170
20250115,120100,11705716130,2915,2925,2940,2910,92887
20250115,120000,11434268495,2925,2930,2935,2910,132100
20250115,115900,11047896680,2930,2940,2945,2915,99639
20250115,115800,10755399435,2940,2930,2945,2915,121393
20250115,115700,10399233840,2930,2905,2940,2905,163868
20250115,115600,9919193345,2905,2910,2915,2905,7891
20250115,115500,9896234380,2910,2905,2920,2905,56019
20250115,115400,9733009855,2910,2890,2910,2890,15368
20250115,115300,9688418395,2890,2905,2905,2890,8165
20250115,115200,9664736490,2900,2915,2915,2900,11760
20250115,115100,9630556170,2905,2890,2915,2890,75886
20250115,115000,9410131725,2890,2890,2890,2890,6013
20250115,114900,9392754155,2890,2890,2890,2885,9025
20250115,114800,9366674405,2890,2880,2895,2875,29115
20250115,114700,9282473840,2880,2890,2890,2880,14750
20250115,114600,9239945845,2890,2880,2890,2880,27646
20250115,114500,9160067295,2885,2885,2885,2880,4882
20250115,114400,9145987945,2885,2895,2895,2880,6301
20250115,114300,9127801110,2895,2875,2895,2875,82672
20250115,114200,8888996530,2870,2875,2875,2870,1462
20250115,114100,8884795780,2880,2875,2880,2870,2978
20250115,114000,8876235300,2870,2875,2875,2870,2599
20250115,113900,8868768175,2870,2865,2875,2865,1502
20250115,113800,8864457445,2865,2875,2880,2865,12777
20250115,113700,8827754680,2875,2870,2880,2870,3686
20250115,113600,8817160710,2870,2870,2875,2870,2977
20250115,113500,8808607035,2875,2870,2880,2870,6312
20250115,113400,8790460245,2865,2870,2870,2865,2445
20250115,113300,8783448095,2875,2870,2875,2870,1632
20250115,113200,8778764190,2875,2870,2875,2870,3100
20250115,113100,8769867140,2870,2865,2870,2865,2058
20250115,113000,8763968180,2865,2865,2865,2865,2518
20250115,112900,8756754110,2865,2865,2865,2865,2835
20250115,112800,8748631835,2865,2865,2865,2865,1723
20250115,112700,8743695440,2870,2865,2870,2865,2014
20250115,112600,8737925260,2865,2860,2865,2860,3289
20250115,112500,8728504775,2860,2860,2865,2860,2270
20250115,112400,8722012325,2860,2860,2865,2860,2522
20250115,112300,8714799385,2860,2860,2860,2860,1258
20250115,112200,8711201505,2860,2860,2870,2860,1628
20250115,112100,8706540965,2860,2860,2860,2860,4216
20250115,112000,8694483205,2860,2865,2865,2860,2445
20250115,111900,8687480780,2865,2865,2865,2865,4498
20250115,111800,8674594010,2865,2860,2865,2860,1510
20250115,111700,8670272860,2860,2860,2865,2860,3566
20250115,111600,8660068090,2865,2865,2865,2860,3380
20250115,111500,8650390300,2865,2865,2865,2860,7050
20250115,111400,8630219400,2865,2865,2865,2865,6267
20250115,111300,8612264445,2865,2865,2865,2865,2320
20250115,111200,8605617645,2865,2870,2870,2865,3654
20250115,111100,8595144190,2870,2870,2870,2870,2301
20250115,111000,8588540320,2875,2870,2875,2870,2450
20250115,110900,8581501630,2870,2870,2870,2870,1781
20250115,110800,8576390160,2870,2875,2875,2865,2118
20250115,110700,8570311040,2875,2860,2875,2860,19787
20250115,110600,8513614680,2860,2860,2870,2860,16810
20250115,110500,8465529965,2860,2865,2865,2860,3043
20250115,110400,8456822015,2865,2865,2865,2860,2982
20250115,110300,8448281085,2865,2865,2870,2865,2274
20250115,110200,8441765465,2865,2865,2870,2865,1012
20250115,110100,8438866025,2870,2865,2870,2865,2500
20250115,110000,8431701025,2865,2860,2865,2860,3100
20250115,105900,8422822085,2860,2865,2865,2860,2736
20250115,105800,8414985985,2860,2865,2880,2860,4754
20250115,105700,8401362595,2865,2870,2870,2865,812
20250115,105600,8399036040,2860,2870,2870,2860,49502
20250115,105500,8257159120,2870,2875,2875,2870,345
20250115,105400,8256168470,2875,2870,2875,2870,2941
20250115,105300,8247727775,2875,2880,2880,2875,15932
20250115,105200,8201895420,2880,2880,2880,2880,78
20250115,105100,8201670780,2880,2885,2885,2880,2396
20250115,105000,8194768750,2880,2880,2890,2880,689
20250115,104900,8192779140,2880,2880,2880,2880,1124
20250115,104800,8189542020,2880,2880,2885,2880,8103
20250115,104700,8166205115,2885,2890,2895,2885,15710
20250115,104600,8120782145,2895,2890,2895,2885,45457
20250115,104500,7989413075,2885,2885,2890,2880,2637
20250115,104400,7981803190,2885,2875,2890,2875,14219
20250115,104300,7940784735,2875,2880,2880,2875,2014
20250115,104200,7934994230,2885,2885,2885,2875,2654
20250115,104100,7927337560,2885,2875,2890,2875,15045
20250115,104000,7883933915,2875,2870,2890,2870,54550
20250115,103900,7726794110,2865,2865,2870,2865,3346
20250115,103800,7717193180,2870,2870,2870,2865,7532
20250115,103700,7695613415,2865,2865,2870,2865,576
20250115,103600,7693961025,2865,2865,2865,2865,1458
20250115,103500,7689783855,2865,2860,2865,2860,12654
20250115,103400,7653589505,2860,2865,2865,2860,709
20250115,103300,7651558465,2865,2865,2865,2860,2652
20250115,103200,7643960600,2865,2865,2870,2865,10345
20250115,103100,7614308330,2865,2870,2870,2865,2766
20250115,103000,7606378240,2865,2870,2870,2865,7450
20250115,102900,7585020110,2865,2865,2870,2865,855
20250115,102800,7582568035,2870,2865,2870,2865,7695
20250115,102700,7560514890,2865,2865,2870,2865,1434
20250115,102600,7556404325,2870,2870,2870,2865,2313
20250115,102500,7549774940,2865,2865,2870,2865,2380
20250115,102400,7542947985,2870,2870,2875,2865,3626
20250115,102300,7532550360,2870,2870,2870,2870,285
20250115,102200,7531732410,2875,2865,2875,2865,1711
20250115,102100,7526815605,2865,2870,2870,2865,1427
20250115,102000,7522720170,2870,2865,2870,2865,2715
20250115,101900,7514938815,2865,2870,2870,2865,6343
20250115,101800,7496759615,2865,2885,2885,2865,55554
20250115,101700,7337167515,2880,2880,2885,2880,330
20250115,101600,7336217100,2880,2875,2885,2875,939
20250115,101500,7333515805,2875,2875,2890,2875,69340
20250115,101400,7133870815,2875,2880,2880,2875,714
20250115,101300,7131814510,2880,2875,2880,2875,7410
20250115,101200,7110501940,2880,2880,2880,2875,2584
20250115,101100,7103060030,2880,2880,2880,2875,4904
20250115,101000,7088937660,2880,2875,2880,2875,6091
20250115,100900,7071396205,2875,2880,2880,2875,271
20250115,100800,7070616965,2875,2875,2880,2875,907
20250115,100700,7068009335,2875,2880,2880,2875,2711
20250115,100600,7060212730,2880,2880,2885,2880,2689
20250115,100500,7052468305,2885,2885,2885,2880,647
20250115,100400,7050604895,2880,2885,2885,2880,3562
20250115,100300,7040336035,2885,2880,2885,2880,5582
20250115,100200,7024242160,2875,2880,2885,2875,2859
20250115,100100,7016020030,2880,2880,2880,2875,3304
20250115,100000,7006506305,2880,2875,2880,2875,2536
20250115,095900,6999208460,2875,2875,2875,2875,2671
20250115,095800,6991529335,2875,2875,2875,2875,2292
20250115,095700,6984939835,2875,2875,2880,2875,6070
20250115,095600,6967488580,2880,2875,2880,2870,5132
20250115,095500,6952719480,2875,2875,2875,2870,3777
20250115,095400,6941866520,2870,2870,2875,2870,366
20250115,095300,6940816045,2870,2875,2880,2870,3252
20250115,095200,6931462490,2875,2870,2875,2870,5700
20250115,095100,6915084535,2870,2875,2875,2870,11049
20250115,095000,6883370490,2875,2880,2880,2870,19621
20250115,094900,6826948460,2880,2885,2885,2880,12491
20250115,094800,6790972115,2885,2885,2890,2885,3634
20250115,094700,6780487975,2885,2885,2890,2880,4619
20250115,094600,6767164500,2890,2895,2895,2880,10554
20250115,094500,6736701035,2900,2890,2900,2885,6234
20250115,094400,6718645415,2890,2905,2905,2890,34337
20250115,094300,6619164595,2905,2880,2905,2880,74244
20250115,094200,6404197655,2880,2880,2885,2875,2168
20250115,094100,6397952750,2880,2880,2885,2880,4288
20250115,094000,6385603040,2880,2880,2885,2870,7609
20250115,093900,6363676815,2880,2865,2885,2865,20725
20250115,093800,6304148175,2860,2865,2870,2860,20075
20250115,093700,6246643840,2865,2870,2870,2865,4087
20250115,093600,6234914215,2875,2875,2875,2870,490
20250115,093500,6233506940,2875,2870,2875,2865,2546
20250115,093400,6226201835,2870,2875,2875,2865,1553
20250115,093300,6221748970,2875,2880,2880,2870,16625
20250115,093200,6173946460,2880,2895,2895,2875,15456
20250115,093100,6129369215,2895,2885,2895,2885,31446
20250115,093000,6038485100,2885,2870,2885,2870,61843
20250115,092900,5860561870,2875,2875,2875,2870,6651
20250115,092800,5841445310,2875,2865,2875,2865,11128
20250115,092700,5809469505,2865,2865,2870,2860,10021
20250115,092600,5780759040,2865,2865,2865,2860,17074
20250115,092500,5731861335,2865,2870,2875,2865,49075
20250115,092400,5591073740,2870,2875,2880,2870,19227
20250115,092300,5535795075,2880,2870,2880,2870,16830
20250115,092200,5487361400,2870,2880,2885,2865,12198
20250115,092100,5452325790,2880,2865,2885,2860,54432
20250115,092000,5295597440,2865,2855,2865,2855,27557
20250115,091900,5216785165,2860,2850,2860,2850,10332
20250115,091800,5187279460,2850,2850,2855,2845,21015
20250115,091700,5127414800,2850,2845,2855,2830,23762
20250115,091600,5059888865,2850,2845,2855,2830,48996
20250115,091500,4920759340,2860,2865,2870,2845,72120
20250115,091400,4714662145,2875,2860,2875,2860,14207
20250115,091300,4673969645,2865,2875,2880,2860,56753
20250115,091200,4511210510,2875,2880,2885,2875,58447
20250115,091100,4342932430,2875,2880,2885,2875,38078
20250115,091000,4233241665,2880,2895,2900,2875,71929
20250115,090900,4025742560,2905,2910,2915,2895,70254
20250115,090800,3821750220,2910,2900,2910,2895,103809
20250115,090700,3520409305,2905,2900,2910,2895,49795
20250115,090600,3375897315,2900,2920,2925,2890,173391
20250115,090500,2872915455,2925,2915,2925,2890,155463
20250115,090400,2420040705,2915,2905,2940,2890,273384
20250115,090300,1620313330,2900,2895,2920,2885,64158
20250115,090200,1433766280,2900,2895,2900,2875,84047
20250115,090100,1190634635,2895,2895,2900,2860,88703
20250115,090000,935162755,2885,2930,2930,2870,320101