stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,203400,10752572540,2740,2740,2740,2740,38454
20250115,203300,10752572540,2740,2740,2740,2740,0
20250115,203200,10752572540,2740,2740,2740,2740,0
20250115,203100,10752572540,2740,2740,2740,2740,0
20250115,203000,10752572540,2740,2740,2740,2740,0
20250115,202900,10752572540,2740,2740,2740,2740,0
20250115,202800,10752572540,2740,2740,2740,2740,0
20250115,202700,10752572540,2740,2740,2740,2740,0
20250115,202600,10752572540,2740,2740,2740,2740,0
20250115,202500,10752572540,2740,2740,2740,2740,0
20250115,202400,10752572540,2740,2740,2740,2740,0
20250115,202300,10752572540,2740,2740,2740,2740,0
20250115,202200,10752572540,2740,2740,2740,2740,0
20250115,202100,10752572540,2740,2740,2740,2740,0
20250115,202000,10752572540,2740,2740,2740,2740,0
20250115,201900,10752572540,2740,2740,2740,2740,0
20250115,201800,10752572540,2740,2740,2740,2740,0
20250115,201700,10752572540,2740,2740,2740,2740,0
20250115,201600,10752572540,2740,2740,2740,2740,0
20250115,201500,10752572540,2740,2740,2740,2740,0
20250115,201400,10752572540,2740,2740,2740,2740,0
20250115,201300,10752572540,2740,2740,2740,2740,0
20250115,201200,10752572540,2740,2740,2740,2740,0
20250115,201100,10752572540,2740,2740,2740,2740,0
20250115,201000,10752572540,2740,2740,2740,2740,0
20250115,200900,10752572540,2740,2740,2740,2740,0
20250115,200800,10752572540,2740,2740,2740,2740,0
20250115,200700,10752572540,2740,2740,2740,2740,0
20250115,200600,10752572540,2740,2740,2740,2740,0
20250115,200500,10752572540,2740,2740,2740,2740,0
20250115,200400,10752572540,2740,2740,2740,2740,38454
20250115,200300,10752572540,2740,2740,2740,2740,0
20250115,200200,10752572540,2740,2740,2740,2740,0
20250115,200100,10752572540,2740,2740,2740,2740,0
20250115,200000,10752572540,2740,2740,2740,2740,0
20250115,195900,10752572540,2740,2740,2740,2740,0
20250115,195800,10752572540,2740,2740,2740,2740,0
20250115,195700,10752572540,2740,2740,2740,2740,0
20250115,195600,10752572540,2740,2740,2740,2740,0
20250115,195500,10752572540,2740,2740,2740,2740,0
20250115,195400,10752572540,2740,2740,2740,2740,0
20250115,195300,10752572540,2740,2740,2740,2740,0
20250115,195200,10752572540,2740,2740,2740,2740,0
20250115,195100,10752572540,2740,2740,2740,2740,0
20250115,195000,10752572540,2740,2740,2740,2740,0
20250115,194900,10752572540,2740,2740,2740,2740,0
20250115,194800,10752572540,2740,2740,2740,2740,0
20250115,194700,10752572540,2740,2740,2740,2740,0
20250115,194600,10752572540,2740,2740,2740,2740,0
20250115,194500,10752572540,2740,2740,2740,2740,0
20250115,194400,10752572540,2740,2740,2740,2740,0
20250115,194300,10752572540,2740,2740,2740,2740,0
20250115,194200,10752572540,2740,2740,2740,2740,0
20250115,194100,10752572540,2740,2740,2740,2740,0
20250115,194000,10752572540,2740,2740,2740,2740,0
20250115,193900,10752572540,2740,2740,2740,2740,0
20250115,193800,10752572540,2740,2740,2740,2740,0
20250115,193700,10752572540,2740,2740,2740,2740,0
20250115,193600,10752572540,2740,2740,2740,2740,0
20250115,193500,10752572540,2740,2740,2740,2740,0
20250115,193400,10752572540,2740,2740,2740,2740,38454
20250115,193300,10752572540,2740,2740,2740,2740,0
20250115,193200,10752572540,2740,2740,2740,2740,0
20250115,193100,10752572540,2740,2740,2740,2740,0
20250115,193000,10752572540,2740,2740,2740,2740,0
20250115,192900,10752572540,2740,2740,2740,2740,0
20250115,192800,10752572540,2740,2740,2740,2740,0
20250115,192700,10752572540,2740,2740,2740,2740,0
20250115,192600,10752572540,2740,2740,2740,2740,0
20250115,192500,10752572540,2740,2740,2740,2740,0
20250115,192400,10752572540,2740,2740,2740,2740,0
20250115,192300,10752572540,2740,2740,2740,2740,0
20250115,192200,10752572540,2740,2740,2740,2740,0
20250115,192100,10752572540,2740,2740,2740,2740,0
20250115,192000,10752572540,2740,2740,2740,2740,0
20250115,191900,10752572540,2740,2740,2740,2740,0
20250115,191800,10752572540,2740,2740,2740,2740,0
20250115,191700,10752572540,2740,2740,2740,2740,0
20250115,191600,10752572540,2740,2740,2740,2740,0
20250115,191500,10752572540,2740,2740,2740,2740,0
20250115,191400,10752572540,2740,2740,2740,2740,0
20250115,191300,10752572540,2740,2740,2740,2740,0
20250115,191200,10752572540,2740,2740,2740,2740,0
20250115,191100,10752572540,2740,2740,2740,2740,0
20250115,191000,10752572540,2740,2740,2740,2740,0
20250115,190900,10752572540,2740,2740,2740,2740,0
20250115,190800,10752572540,2740,2740,2740,2740,0
20250115,190700,10752572540,2740,2740,2740,2740,0
20250115,190600,10752572540,2740,2740,2740,2740,0
20250115,190500,10752572540,2740,2740,2740,2740,0
20250115,190400,10752572540,2740,2740,2740,2740,38454
20250115,190300,10752572540,2740,2740,2740,2740,0
20250115,190200,10752572540,2740,2740,2740,2740,0
20250115,190100,10752572540,2740,2740,2740,2740,0
20250115,190000,10752572540,2740,2740,2740,2740,0
20250115,185900,10752572540,2740,2740,2740,2740,0
20250115,185800,10752572540,2740,2740,2740,2740,0
20250115,185700,10752572540,2740,2740,2740,2740,0
20250115,185600,10752572540,2740,2740,2740,2740,0
20250115,185500,10752572540,2740,2740,2740,2740,0
20250115,185400,10752572540,2740,2740,2740,2740,0
20250115,185300,10752572540,2740,2740,2740,2740,0
20250115,185200,10752572540,2740,2740,2740,2740,0
20250115,185100,10752572540,2740,2740,2740,2740,0
20250115,185000,10752572540,2740,2740,2740,2740,0
20250115,184900,10752572540,2740,2740,2740,2740,0
20250115,184800,10752572540,2740,2740,2740,2740,0
20250115,184700,10752572540,2740,2740,2740,2740,0
20250115,184600,10752572540,2740,2740,2740,2740,0
20250115,184500,10752572540,2740,2740,2740,2740,0
20250115,184400,10752572540,2740,2740,2740,2740,0
20250115,184300,10752572540,2740,2740,2740,2740,0
20250115,184200,10752572540,2740,2740,2740,2740,0
20250115,184100,10752572540,2740,2740,2740,2740,0
20250115,184000,10752572540,2740,2740,2740,2740,0
20250115,183900,10752572540,2740,2740,2740,2740,0
20250115,183800,10752572540,2740,2740,2740,2740,0
20250115,183700,10752572540,2740,2740,2740,2740,0
20250115,183600,10752572540,2740,2740,2740,2740,0
20250115,183500,10752572540,2740,2740,2740,2740,0
20250115,183400,10752572540,2740,2740,2740,2740,38454
20250115,183300,10752572540,2740,2740,2740,2740,0
20250115,183200,10752572540,2740,2740,2740,2740,0
20250115,183100,10752572540,2740,2740,2740,2740,0
20250115,183000,10752572540,2740,2740,2740,2740,0
20250115,182900,10752572540,2740,2740,2740,2740,0
20250115,182800,10752572540,2740,2740,2740,2740,0
20250115,182700,10752572540,2740,2740,2740,2740,0
20250115,182600,10752572540,2740,2740,2740,2740,0
20250115,182500,10752572540,2740,2740,2740,2740,0
20250115,182400,10752572540,2740,2740,2740,2740,0
20250115,182300,10752572540,2740,2740,2740,2740,0
20250115,182200,10752572540,2740,2740,2740,2740,0
20250115,182100,10752572540,2740,2740,2740,2740,0
20250115,182000,10752572540,2740,2740,2740,2740,0
20250115,181900,10752572540,2740,2740,2740,2740,0
20250115,181800,10752572540,2740,2740,2740,2740,0
20250115,181700,10752572540,2740,2740,2740,2740,0
20250115,181600,10752572540,2740,2740,2740,2740,0
20250115,181500,10752572540,2740,2740,2740,2740,0
20250115,181400,10752572540,2740,2740,2740,2740,0
20250115,181300,10752572540,2740,2740,2740,2740,0
20250115,181200,10752572540,2740,2740,2740,2740,0
20250115,181100,10752572540,2740,2740,2740,2740,0
20250115,181000,10752572540,2740,2740,2740,2740,0
20250115,180900,10752572540,2740,2740,2740,2740,0
20250115,180800,10752572540,2740,2740,2740,2740,0
20250115,180700,10752572540,2740,2740,2740,2740,0
20250115,180600,10752572540,2740,2740,2740,2740,0
20250115,180500,10752572540,2740,2740,2740,2740,0
20250115,180400,10752572540,2740,2740,2740,2740,38454
20250115,180300,10752572540,2740,2740,2740,2740,0
20250115,180200,10752572540,2740,2740,2740,2740,0
20250115,180100,10752572540,2740,2740,2740,2740,0
20250115,180000,10752572540,2740,2740,2740,2740,0
20250115,175900,10752572540,2740,2740,2740,2740,0
20250115,175800,10752572540,2740,2740,2740,2740,0
20250115,175700,10752572540,2740,2740,2740,2740,0
20250115,175600,10752572540,2740,2740,2740,2740,0
20250115,175500,10752572540,2740,2740,2740,2740,0
20250115,175400,10752572540,2740,2740,2740,2740,0
20250115,175300,10752572540,2740,2740,2740,2740,0
20250115,175200,10752572540,2740,2740,2740,2740,0
20250115,175100,10752572540,2740,2740,2740,2740,0
20250115,175000,10752572540,2740,2740,2740,2740,0
20250115,174900,10752572540,2740,2740,2740,2740,0
20250115,174800,10752572540,2740,2740,2740,2740,0
20250115,174700,10752572540,2740,2740,2740,2740,0
20250115,174600,10752572540,2740,2740,2740,2740,0
20250115,174500,10752572540,2740,2740,2740,2740,0
20250115,174400,10752572540,2740,2740,2740,2740,0
20250115,174300,10752572540,2740,2740,2740,2740,0
20250115,174200,10752572540,2740,2740,2740,2740,0
20250115,174100,10752572540,2740,2740,2740,2740,0
20250115,174000,10752572540,2740,2740,2740,2740,0
20250115,173900,10752572540,2740,2740,2740,2740,0
20250115,173800,10752572540,2740,2740,2740,2740,0
20250115,173700,10752572540,2740,2740,2740,2740,0
20250115,173600,10752572540,2740,2740,2740,2740,0
20250115,173500,10752572540,2740,2740,2740,2740,0
20250115,173400,10752572540,2740,2740,2740,2740,38454
20250115,173300,10752572540,2740,2740,2740,2740,0
20250115,173200,10752572540,2740,2740,2740,2740,0
20250115,173100,10752572540,2740,2740,2740,2740,0
20250115,173000,10752572540,2740,2740,2740,2740,0
20250115,172900,10752572540,2740,2740,2740,2740,0
20250115,172800,10752572540,2740,2740,2740,2740,0
20250115,172700,10752572540,2740,2740,2740,2740,0
20250115,172600,10752572540,2740,2740,2740,2740,0
20250115,172500,10752572540,2740,2740,2740,2740,0
20250115,172400,10752572540,2740,2740,2740,2740,0
20250115,172300,10752572540,2740,2740,2740,2740,0
20250115,172200,10752572540,2740,2740,2740,2740,0
20250115,172100,10752572540,2740,2740,2740,2740,0
20250115,172000,10752572540,2740,2740,2740,2740,0
20250115,171900,10752572540,2740,2740,2740,2740,0
20250115,171800,10752572540,2740,2740,2740,2740,0
20250115,171700,10752572540,2740,2740,2740,2740,0
20250115,171600,10752572540,2740,2740,2740,2740,0
20250115,171500,10752572540,2740,2740,2740,2740,0
20250115,171400,10752572540,2740,2740,2740,2740,0
20250115,171300,10752572540,2740,2740,2740,2740,0
20250115,171200,10752572540,2740,2740,2740,2740,0
20250115,171100,10752572540,2740,2740,2740,2740,0
20250115,171000,10752572540,2740,2740,2740,2740,0
20250115,170900,10752572540,2740,2740,2740,2740,0
20250115,170800,10752572540,2740,2740,2740,2740,0
20250115,170700,10752572540,2740,2740,2740,2740,0
20250115,170600,10752572540,2740,2740,2740,2740,0
20250115,170500,10752572540,2740,2740,2740,2740,0
20250115,170400,10752572540,2740,2740,2740,2740,38454
20250115,170300,10752572540,2740,2740,2740,2740,0
20250115,170200,10752572540,2740,2740,2740,2740,0
20250115,170100,10752572540,2740,2740,2740,2740,0
20250115,170000,10752572540,2740,2740,2740,2740,0
20250115,165900,10752572540,2740,2740,2740,2740,0
20250115,165800,10752572540,2740,2740,2740,2740,0
20250115,165700,10752572540,2740,2740,2740,2740,0
20250115,165600,10752572540,2740,2740,2740,2740,0
20250115,165500,10752572540,2740,2740,2740,2740,0
20250115,165400,10752572540,2740,2740,2740,2740,0
20250115,165300,10752572540,2740,2740,2740,2740,0
20250115,165200,10752572540,2740,2740,2740,2740,0
20250115,165100,10752572540,2740,2740,2740,2740,0
20250115,165000,10752572540,2740,2740,2740,2740,0
20250115,164900,10752572540,2740,2740,2740,2740,0
20250115,164800,10752572540,2740,2740,2740,2740,0
20250115,164700,10752572540,2740,2740,2740,2740,0
20250115,164600,10752572540,2740,2740,2740,2740,0
20250115,164500,10752572540,2740,2740,2740,2740,0
20250115,164400,10752572540,2740,2740,2740,2740,0
20250115,164300,10752572540,2740,2740,2740,2740,0
20250115,164200,10752572540,2740,2740,2740,2740,0
20250115,164100,10752572540,2740,2740,2740,2740,0
20250115,164000,10752572540,2740,2740,2740,2740,0
20250115,163900,10752572540,2740,2740,2740,2740,0
20250115,163800,10752572540,2740,2740,2740,2740,0
20250115,163700,10752572540,2740,2740,2740,2740,0
20250115,163600,10752572540,2740,2740,2740,2740,0
20250115,163500,10752572540,2740,2740,2740,2740,0
20250115,163400,10752572540,2740,2740,2740,2740,38454
20250115,163300,10752572540,2740,2740,2740,2740,0
20250115,163200,10752572540,2740,2740,2740,2740,0
20250115,163100,10752572540,2740,2740,2740,2740,0
20250115,163000,10752572540,2740,2740,2740,2740,0
20250115,162900,10752572540,2740,2740,2740,2740,0
20250115,162800,10752572540,2740,2740,2740,2740,0
20250115,162700,10752572540,2740,2740,2740,2740,0
20250115,162600,10752572540,2740,2740,2740,2740,0
20250115,162500,10752572540,2740,2740,2740,2740,0
20250115,162400,10752572540,2740,2740,2740,2740,0
20250115,162300,10752572540,2740,2740,2740,2740,0
20250115,162200,10752572540,2740,2740,2740,2740,0
20250115,162100,10752572540,2740,2740,2740,2740,0
20250115,162000,10752572540,2740,2740,2740,2740,0
20250115,161900,10752572540,2740,2740,2740,2740,0
20250115,161800,10752572540,2740,2740,2740,2740,0
20250115,161700,10752572540,2740,2740,2740,2740,0
20250115,161600,10752572540,2740,2740,2740,2740,0
20250115,161500,10752572540,2740,2740,2740,2740,0
20250115,161400,10752572540,2740,2740,2740,2740,0
20250115,161300,10752572540,2740,2740,2740,2740,0
20250115,161200,10752572540,2740,2740,2740,2740,0
20250115,161100,10752572540,2740,2740,2740,2740,0
20250115,161000,10752572540,2740,2740,2740,2740,0
20250115,160900,10752572540,2740,2740,2740,2740,0
20250115,160800,10752572540,2740,2740,2740,2740,0
20250115,160700,10752572540,2740,2740,2740,2740,0
20250115,160600,10752572540,2740,2740,2740,2740,0
20250115,160500,10752572540,2740,2740,2740,2740,0
20250115,160400,10752572540,2740,2740,2740,2740,38454
20250115,160300,10752572540,2740,2740,2740,2740,0
20250115,160200,10752572540,2740,2740,2740,2740,0
20250115,160100,10752572540,2740,2740,2740,2740,0
20250115,160000,10752572540,2740,2740,2740,2740,0
20250115,155900,10752572540,2740,2740,2740,2740,0
20250115,155800,10752572540,2740,2740,2740,2740,0
20250115,155700,10752572540,2740,2740,2740,2740,0
20250115,155600,10752572540,2740,2740,2740,2740,0
20250115,155500,10752572540,2740,2740,2740,2740,0
20250115,155400,10752572540,2740,2740,2740,2740,0
20250115,155300,10752572540,2740,2740,2740,2740,0
20250115,155200,10752572540,2740,2740,2740,2740,0
20250115,155100,10752572540,2740,2740,2740,2740,0
20250115,155000,10752572540,2740,2740,2740,2740,0
20250115,154900,10752572540,2740,2740,2740,2740,0
20250115,154800,10752572540,2740,2740,2740,2740,0
20250115,154700,10752572540,2740,2740,2740,2740,0
20250115,154600,10752572540,2740,2740,2740,2740,0
20250115,154500,10752572540,2740,2740,2740,2740,0
20250115,154400,10752572540,2740,2740,2740,2740,0
20250115,154300,10752572540,2740,2740,2740,2740,0
20250115,154200,10752572540,2740,2740,2740,2740,0
20250115,154100,10752572540,2740,2740,2740,2740,0
20250115,154000,10752572540,2740,2740,2740,2740,0
20250115,153900,10752572540,2740,2740,2740,2740,0
20250115,153800,10752572540,2740,2740,2740,2740,0
20250115,153700,10752572540,2740,2740,2740,2740,0
20250115,153600,10752572540,2740,2740,2740,2740,0
20250115,153500,10752572540,2740,2740,2740,2740,0
20250115,153400,10752572540,2740,2740,2740,2740,38454
20250115,153300,10752572540,2740,2740,2740,2740,0
20250115,153200,10752572540,2740,2740,2740,2740,0
20250115,153100,10752572540,2740,2740,2740,2740,0
20250115,153000,10752572540,2740,2740,2740,2740,38454
20250115,152900,10647208580,2750,2750,2750,2750,0
20250115,152800,10647208580,2750,2750,2750,2750,0
20250115,152700,10647208580,2750,2750,2750,2750,0
20250115,152600,10647208580,2750,2750,2750,2750,0
20250115,152500,10647208580,2750,2750,2750,2750,0
20250115,152400,10647208580,2750,2750,2750,2750,0
20250115,152300,10647208580,2750,2750,2750,2750,0
20250115,152200,10647208580,2750,2750,2750,2750,0
20250115,152100,10647208580,2750,2750,2750,2750,0
20250115,152000,10647208580,2750,2750,2750,2750,0
20250115,151900,10647208580,2750,2750,2760,2730,32096
20250115,151800,10558980880,2760,2765,2765,2730,43141
20250115,151700,10440333625,2765,2765,2775,2760,10150
20250115,151600,10412204910,2765,2770,2770,2765,7015
20250115,151500,10392785255,2765,2775,2775,2765,5293
20250115,151400,10378126705,2770,2770,2775,2760,9728
20250115,151300,10351216075,2765,2775,2775,2765,10560
20250115,151200,10322001005,2770,2770,2780,2770,5842
20250115,151100,10305815890,2770,2780,2780,2765,5085
20250115,151000,10291725435,2785,2770,2785,2765,4403
20250115,150900,10279507060,2775,2780,2780,2770,8298
20250115,150800,10256481695,2780,2780,2785,2775,23974
20250115,150700,10189815550,2785,2795,2800,2780,9696
20250115,150600,10162784830,2795,2785,2795,2780,10275
20250115,150500,10134147350,2785,2790,2790,2780,9226
20250115,150400,10108469725,2790,2790,2800,2785,5796
20250115,150300,10092262030,2790,2780,2790,2775,5935
20250115,150200,10075756735,2785,2775,2785,2770,4929
20250115,150100,10062071740,2765,2760,2770,2760,25604
20250115,150000,9991283330,2760,2760,2765,2750,14174
20250115,145900,9952211940,2765,2785,2785,2730,62457
20250115,145800,9780464580,2785,2795,2795,2785,11029
20250115,145700,9749733270,2785,2800,2800,2785,7970
20250115,145600,9727487425,2800,2795,2800,2790,1654
20250115,145500,9722867030,2790,2800,2800,2790,3538
20250115,145400,9712980560,2795,2800,2800,2795,5855
20250115,145300,9696604910,2800,2805,2810,2800,2919
20250115,145200,9688422105,2810,2815,2815,2805,2295
20250115,145100,9681973830,2815,2800,2815,2790,8867
20250115,145000,9657112250,2800,2790,2805,2785,14375
20250115,144900,9616865980,2790,2795,2800,2785,17762
20250115,144800,9567224230,2795,2780,2795,2760,19789
20250115,144700,9512291325,2780,2805,2810,2780,60198
20250115,144600,9343964010,2805,2810,2815,2805,10998
20250115,144500,9313074710,2810,2825,2825,2810,16284
20250115,144400,9267216640,2820,2830,2840,2820,31379
20250115,144300,9178454875,2835,2840,2845,2835,6453
20250115,144200,9160146855,2840,2850,2855,2840,6069
20250115,144100,9142866595,2860,2860,2860,2850,693
20250115,144000,9140887025,2860,2855,2860,2850,6287
20250115,143900,9122949165,2855,2850,2855,2850,3076
20250115,143800,9114179710,2850,2850,2855,2845,2825
20250115,143700,9106127900,2850,2850,2850,2845,2085
20250115,143600,9100189880,2850,2860,2860,2850,1101
20250115,143500,9097050985,2865,2845,2865,2845,4539
20250115,143400,9084114175,2845,2835,2845,2830,19499
20250115,143300,9028833605,2835,2840,2840,2835,1771
20250115,143200,9023812765,2840,2840,2840,2835,4832
20250115,143100,9010109120,2840,2835,2840,2830,3670
20250115,143000,8999708270,2835,2830,2835,2830,13223
20250115,142900,8962274455,2835,2840,2840,2835,21402
20250115,142800,8901588770,2840,2835,2845,2835,3180
20250115,142700,8892556155,2835,2845,2850,2835,26169
20250115,142600,8818221165,2850,2850,2850,2845,16851
20250115,142500,8770233445,2850,2860,2860,2850,3975
20250115,142400,8758888720,2860,2860,2860,2855,6319
20250115,142300,8740837680,2860,2860,2865,2850,6098
20250115,142200,8723414595,2865,2860,2865,2860,616
20250115,142100,8721651230,2865,2850,2865,2850,666
20250115,142000,8719749490,2850,2865,2870,2850,42700
20250115,141900,8597904465,2870,2870,2875,2870,908
20250115,141800,8595297195,2865,2875,2880,2865,3504
20250115,141700,8585236065,2880,2875,2880,2875,1942
20250115,141600,8579646630,2880,2880,2880,2875,2778
20250115,141500,8571652835,2875,2875,2875,2875,1566
20250115,141400,8567150585,2880,2880,2885,2870,2055
20250115,141300,8561228005,2870,2870,2875,2870,1711
20250115,141200,8556314520,2875,2870,2875,2865,156
20250115,141100,8555866500,2865,2870,2870,2860,3347
20250115,141000,8546278375,2865,2870,2870,2865,4991
20250115,140900,8531974185,2875,2880,2880,2865,1776
20250115,140800,8526882335,2880,2865,2880,2865,6523
20250115,140700,8508193155,2865,2870,2870,2865,8596
20250115,140600,8483562865,2865,2870,2875,2865,5824
20250115,140500,8466865195,2875,2875,2880,2875,3956
20250115,140400,8455491690,2880,2880,2880,2880,155
20250115,140300,8455045290,2880,2885,2885,2875,3319
20250115,140200,8445491965,2875,2870,2875,2870,1160
20250115,140100,8442158200,2865,2875,2875,2865,1661
20250115,140000,8437392945,2875,2875,2875,2870,885
20250115,135900,8434848975,2875,2875,2875,2865,10607
20250115,135800,8404418145,2870,2875,2875,2870,3610
20250115,135700,8394048995,2875,2885,2885,2870,8071
20250115,135600,8370857905,2885,2900,2900,2885,5069
20250115,135500,8356205940,2900,2920,2920,2900,3814
20250115,135400,8345105370,2920,2910,2920,2900,4788
20250115,135300,8331151210,2915,2910,2920,2910,7093
20250115,135200,8310464580,2915,2905,2915,2890,11695
20250115,135100,8276468010,2900,2895,2900,2890,5116
20250115,135000,8261639815,2895,2890,2895,2885,8367
20250115,134900,8237430880,2895,2895,2895,2890,1647
20250115,134800,8232670710,2895,2895,2895,2895,3
20250115,134700,8232662025,2895,2880,2895,2880,408
20250115,134600,8231485830,2880,2880,2885,2880,830
20250115,134500,8229093175,2880,2880,2895,2880,159
20250115,134400,8228633755,2900,2895,2900,2875,2312
20250115,134300,8221942205,2895,2895,2900,2895,190
20250115,134200,8221392145,2895,2895,2900,2895,4694
20250115,134100,8207802900,2895,2900,2900,2870,2777
20250115,134000,8199783900,2900,2900,2900,2885,881
20250115,133900,8197238995,2900,2900,2900,2895,3312
20250115,133800,8187636695,2895,2895,2900,2890,2714
20250115,133700,8179779170,2895,2895,2900,2890,3090
20250115,133600,8170833415,2895,2885,2910,2885,10855
20250115,133500,8139391755,2885,2865,2885,2860,5440
20250115,133400,8123794245,2865,2865,2870,2860,674
20250115,133300,8121863260,2860,2865,2865,2860,1358
20250115,133200,8117972735,2865,2865,2865,2860,1895
20250115,133100,8112552735,2865,2865,2865,2860,4355
20250115,133000,8100079655,2865,2865,2865,2860,698
20250115,132900,8098080795,2860,2860,2865,2860,13799
20250115,132800,8058589030,2860,2875,2875,2860,10259
20250115,132700,8029181885,2875,2875,2880,2875,361
20250115,132600,8028144000,2880,2880,2885,2880,5453
20250115,132500,8012439075,2880,2885,2885,2880,398
20250115,132400,8011292445,2880,2880,2885,2875,3256
20250115,132300,8001905400,2875,2875,2875,2875,798
20250115,132200,7999611150,2875,2870,2875,2865,2934
20250115,132100,7991189445,2870,2870,2870,2870,2241
20250115,132000,7984757775,2875,2870,2875,2870,486
20250115,131900,7983362480,2875,2875,2875,2875,701
20250115,131800,7981347105,2875,2870,2875,2870,395
20250115,131700,7980211505,2875,2870,2875,2870,592
20250115,131600,7978511465,2870,2870,2875,2865,18158
20250115,131500,7926398095,2875,2875,2875,2875,731
20250115,131400,7924296470,2880,2880,2880,2875,1439
20250115,131300,7920155300,2880,2880,2880,2880,4125
20250115,131200,7908275300,2880,2875,2880,2875,1368
20250115,131100,7904341240,2880,2880,2885,2880,3810
20250115,131000,7893359245,2880,2880,2885,2880,1376
20250115,130900,7889396245,2885,2895,2895,2885,1865
20250115,130800,7884015695,2885,2885,2885,2885,16
20250115,130700,7883969535,2895,2900,2900,2895,5
20250115,130600,7883955050,2900,2875,2900,2875,2158
20250115,130500,7877741015,2875,2875,2880,2875,568
20250115,130400,7876105685,2880,2875,2880,2875,209
20250115,130300,7875504775,2875,2875,2875,2875,400
20250115,130200,7874354775,2875,2880,2880,2870,4729
20250115,130100,7860760240,2875,2875,2875,2875,1110
20250115,130000,7857568990,2875,2880,2880,2875,1438
20250115,125900,7853427905,2880,2875,2880,2875,304
20250115,125800,7852552665,2880,2890,2890,2880,731
20250115,125700,7850447265,2890,2895,2900,2890,1721
20250115,125600,7845459285,2890,2885,2890,2885,7167
20250115,125500,7824748125,2885,2875,2885,2875,869
20250115,125400,7822247195,2875,2880,2880,2875,2699
20250115,125300,7814483965,2880,2880,2885,2875,7579
20250115,125200,7792686935,2880,2875,2880,2875,1276
20250115,125100,7789015655,2880,2880,2885,2880,3811
20250115,125000,7778039945,2885,2895,2895,2885,12800
20250115,124900,7741109050,2895,2900,2900,2885,9136
20250115,124800,7714739670,2900,2900,2900,2900,13
20250115,124700,7714701970,2900,2880,2900,2880,1150
20250115,124600,7711387785,2880,2885,2885,2880,2843
20250115,124500,7703198535,2885,2895,2895,2885,8015
20250115,124400,7680058005,2900,2900,2905,2900,2643
20250115,124300,7672392805,2900,2900,2905,2900,1526
20250115,124200,7667966780,2900,2910,2915,2900,6673
20250115,124100,7648585835,2910,2915,2915,2910,1414
20250115,124000,7644468070,2915,2910,2915,2910,466
20250115,123900,7643110665,2910,2910,2910,2910,65
20250115,123800,7642921515,2915,2915,2915,2910,1477
20250115,123700,7638622755,2915,2915,2915,2910,4860
20250115,123600,7624476110,2910,2910,2910,2910,2994
20250115,123500,7615763570,2910,2910,2915,2910,1949
20250115,123400,7610091855,2915,2915,2915,2915,0
20250115,123300,7610091855,2915,2915,2915,2915,3062
20250115,123200,7601166125,2915,2900,2915,2900,2820
20250115,123100,7592975255,2900,2900,2900,2900,238
20250115,123000,7592285055,2900,2915,2915,2900,3865
20250115,122900,7581052650,2910,2910,2910,2900,407
20250115,122800,7579869965,2910,2900,2910,2900,3704
20250115,122700,7569126770,2900,2915,2915,2900,2512
20250115,122600,7561837980,2910,2915,2915,2910,1318
20250115,122500,7557996280,2915,2915,2920,2915,1994
20250115,122400,7552179820,2915,2920,2920,2910,2550
20250115,122300,7544738700,2920,2910,2920,2910,3089
20250115,122200,7535730470,2900,2895,2915,2895,4331
20250115,122100,7523164580,2895,2895,2900,2895,5237
20250115,122000,7507981605,2895,2900,2900,2890,1395
20250115,121900,7503947810,2900,2890,2900,2885,10498
20250115,121800,7473592655,2885,2885,2890,2885,2216
20250115,121700,7467199400,2885,2880,2885,2880,1005
20250115,121600,7464304115,2885,2890,2890,2885,2381
20250115,121500,7457434830,2890,2885,2890,2885,1652
20250115,121400,7452667465,2885,2890,2890,2885,1027
20250115,121300,7449700460,2890,2890,2890,2885,785
20250115,121200,7447435570,2885,2885,2890,2885,3792
20250115,121100,7436494025,2890,2885,2890,2885,827
20250115,121000,7434104790,2885,2890,2890,2880,6577
20250115,120900,7415109830,2890,2885,2890,2880,2544
20250115,120800,7407777805,2890,2890,2890,2885,1854
20250115,120700,7402419895,2890,2890,2890,2890,3025
20250115,120600,7393677645,2885,2890,2895,2885,6254
20250115,120500,7375610860,2895,2895,2895,2895,602
20250115,120400,7373868070,2895,2895,2895,2895,2208
20250115,120300,7367475910,2895,2895,2900,2895,2269
20250115,120200,7360903945,2895,2895,2900,2895,36
20250115,120100,7360799715,2895,2895,2895,2890,1572
20250115,120000,7356252100,2895,2895,2900,2890,1647
20250115,115900,7351484525,2890,2895,2895,2890,4774
20250115,115800,7337666885,2895,2895,2900,2895,3103
20250115,115700,7328683195,2900,2895,2900,2895,3603
20250115,115600,7318251580,2900,2895,2900,2895,3151
20250115,115500,7309128685,2890,2890,2895,2890,1299
20250115,115400,7305372835,2890,2885,2890,2880,426
20250115,115300,7304142970,2885,2880,2885,2880,227
20250115,115200,7303488500,2880,2880,2880,2880,266
20250115,115100,7302722420,2875,2880,2885,2875,4625
20250115,115000,7289418550,2880,2875,2880,2870,1656
20250115,114900,7284658175,2875,2875,2880,2875,3078
20250115,114800,7275808875,2880,2880,2880,2875,812
20250115,114700,7273472920,2880,2890,2895,2875,2143
20250115,114600,7267296045,2895,2875,2895,2875,1092
20250115,114500,7264145720,2870,2870,2880,2870,2970
20250115,114400,7255617205,2870,2885,2895,2870,3345
20250115,114300,7246003990,2895,2890,2895,2885,351
20250115,114200,7244988835,2875,2895,2895,2875,13
20250115,114100,7244951265,2865,2900,2900,2865,4419
20250115,114000,7232218075,2900,2895,2900,2890,6561
20250115,113900,7213198265,2900,2885,2910,2880,8618
20250115,113800,7188212165,2885,2865,2885,2860,1771
20250115,113700,7183131805,2865,2875,2875,2865,6908
20250115,113600,7163312675,2875,2875,2875,2870,3240
20250115,113500,7154002370,2875,2870,2875,2870,365
20250115,113400,7152954755,2870,2875,2875,2870,628
20250115,113300,7151152215,2870,2870,2875,2870,1410
20250115,113200,7147104360,2875,2880,2880,2870,2689
20250115,113100,7139374835,2875,2875,2880,2875,2271
20250115,113000,7132844255,2880,2870,2880,2865,3857
20250115,112900,7121767910,2865,2865,2870,2865,996
20250115,112800,7118913290,2870,2865,2870,2865,4438
20250115,112700,7106192130,2870,2860,2870,2855,4294
20250115,112600,7093908690,2855,2860,2860,2855,4164
20250115,112500,7082001030,2860,2860,2860,2855,5161
20250115,112400,7067265290,2855,2855,2860,2850,7925
20250115,112300,7044639145,2855,2855,2860,2850,3856
20250115,112200,7033635560,2855,2865,2865,2850,35606
20250115,112100,6931946640,2865,2865,2870,2860,1480
20250115,112000,6927706325,2865,2865,2870,2860,4160
20250115,111900,6915803335,2860,2875,2875,2860,1102
20250115,111800,6912645960,2865,2875,2875,2860,5721
20250115,111700,6896252230,2875,2870,2875,2865,1497
20250115,111600,6891956260,2870,2875,2875,2865,7135
20250115,111500,6871496755,2875,2870,2875,2865,5136
20250115,111400,6856768355,2875,2875,2875,2865,3988
20250115,111300,6845320220,2875,2870,2875,2865,2776
20250115,111200,6837360660,2875,2880,2880,2860,3165
20250115,111100,6828290215,2880,2870,2880,2865,6522
20250115,111000,6809598040,2870,2865,2870,2860,3403
20250115,110900,6799858245,2860,2865,2885,2860,3013
20250115,110800,6791224525,2865,2865,2870,2860,13994
20250115,110700,6751188450,2865,2875,2875,2860,17182
20250115,110600,6701967560,2875,2875,2885,2875,4681
20250115,110500,6688509220,2875,2885,2890,2875,4928
20250115,110400,6674323350,2885,2880,2890,2880,5721
20250115,110300,6657818415,2885,2885,2890,2875,2079
20250115,110200,6651815415,2875,2890,2895,2870,9554
20250115,110100,6624351105,2875,2880,2895,2875,14156
20250115,110000,6583648915,2880,2875,2880,2875,1551
20250115,105900,6579182085,2875,2890,2890,2875,1391
20250115,105800,6575173245,2890,2875,2900,2875,1035
20250115,105700,6572186770,2875,2880,2900,2875,11161
20250115,105600,6540041805,2880,2880,2885,2880,12821
20250115,105500,6503112325,2880,2880,2885,2875,18462
20250115,105400,6449941445,2880,2880,2885,2880,2066
20250115,105300,6443989535,2885,2880,2885,2880,7425
20250115,105200,6422585805,2885,2885,2885,2880,10466
20250115,105100,6392404420,2885,2890,2890,2885,5915
20250115,105000,6375331435,2890,2900,2900,2890,5341
20250115,104900,6359860125,2900,2895,2900,2890,17308
20250115,104800,6309823435,2900,2900,2900,2895,3957
20250115,104700,6298364410,2900,2895,2900,2895,1408
20250115,104600,6294288230,2895,2900,2900,2890,21715
20250115,104500,6231429510,2900,2900,2900,2900,8317
20250115,104400,6207310210,2900,2905,2905,2900,3343
20250115,104300,6197614990,2905,2900,2905,2900,9310
20250115,104200,6170601295,2905,2900,2905,2895,21488
20250115,104100,6108298110,2905,2900,2905,2900,2689
20250115,104000,6100496715,2900,2920,2925,2900,3613
20250115,103900,6089971195,2920,2915,2925,2900,10380
20250115,103800,6059682445,2920,2905,2920,2895,7622
20250115,103700,6037558275,2905,2915,2915,2900,12211
20250115,103600,6002112840,2910,2910,2915,2905,3317
20250115,103500,5992464995,2905,2905,2910,2900,4099
20250115,103400,5980571100,2905,2900,2910,2900,3924
20250115,103300,5969180665,2900,2925,2925,2890,16605
20250115,103200,5921066990,2925,2935,2940,2920,3648
20250115,103100,5910375930,2935,2940,2955,2935,2599
20250115,103000,5902715395,2955,2930,2960,2930,8391
20250115,102900,5877965330,2925,2915,2930,2910,5536
20250115,102800,5861795960,2915,2900,2915,2895,7521
20250115,102700,5839977710,2900,2900,2910,2895,10230
20250115,102600,5810270120,2905,2895,2905,2890,9810
20250115,102500,5781873295,2895,2895,2900,2890,14231
20250115,102400,5740668060,2900,2905,2910,2900,17108
20250115,102300,5691043745,2905,2915,2915,2900,9162
20250115,102200,5664419925,2910,2925,2925,2910,20555
20250115,102100,5604570830,2925,2920,2925,2910,7055
20250115,102000,5583997380,2920,2920,2925,2915,5527
20250115,101900,5567877580,2920,2930,2930,2915,16360
20250115,101800,5520101060,2930,2940,2940,2930,7281
20250115,101700,5498738900,2935,2940,2945,2935,7931
20250115,101600,5475432495,2940,2950,2955,2940,34238
20250115,101500,5374442370,2950,2960,2965,2950,9459
20250115,101400,5346476600,2960,2970,2970,2960,8092
20250115,101300,5322509300,2970,2965,2970,2965,1231
20250115,101200,5318856160,2970,2960,2980,2960,3479
20250115,101100,5308542265,2955,2955,2980,2955,13082
20250115,101000,5269827655,2955,2955,2955,2950,5462
20250115,100900,5253696525,2950,2955,2955,2950,6748
20250115,100800,5233776725,2960,2960,2985,2950,9260
20250115,100700,5206372185,2965,2980,2985,2960,14168
20250115,100600,5164215565,2980,2990,2990,2980,5467
20250115,100500,5147913755,2990,3000,3000,2990,17251
20250115,100400,5096286160,3000,3005,3005,2995,13043
20250115,100300,5057157860,3005,3000,3010,3000,20681
20250115,100200,4995060645,3000,2985,3000,2985,13696
20250115,100100,4954069915,2985,2995,3000,2985,20047
20250115,100000,4894111295,2995,2985,2995,2970,9855
20250115,095900,4864766725,2980,2995,3000,2980,28627
20250115,095800,4779125790,2995,2970,3000,2970,55915
20250115,095700,4612183325,2970,2955,2970,2955,8193
20250115,095600,4587894430,2965,2970,2970,2960,12054
20250115,095500,4552167095,2970,2960,2970,2950,8199
20250115,095400,4527857895,2950,2950,2960,2945,10331
20250115,095300,4497409700,2950,2950,2950,2945,7396
20250115,095200,4475594865,2950,2940,2960,2930,8560
20250115,095100,4450417120,2940,2940,2945,2935,1811
20250115,095000,4445089130,2935,2935,2950,2930,3716
20250115,094900,4434177980,2930,2950,2955,2930,11635
20250115,094800,4399895810,2955,2955,2970,2955,11811
20250115,094700,4364924915,2960,2975,2975,2955,25529
20250115,094600,4289212345,2970,2950,2975,2950,39002
20250115,094500,4173421580,2955,2905,2955,2900,22175
20250115,094400,4108352985,2910,2910,2915,2900,2432
20250115,094300,4101284545,2900,2910,2910,2900,13704
20250115,094200,4061521470,2910,2910,2915,2905,5349
20250115,094100,4045962150,2915,2900,2915,2895,4712
20250115,094000,4032274815,2900,2900,2905,2895,20243
20250115,093900,3973596015,2910,2915,2915,2900,8972
20250115,093800,3947500480,2910,2915,2945,2900,6974
20250115,093700,3927172880,2915,2905,2925,2905,7656
20250115,093600,3904842760,2905,2910,2925,2890,12375
20250115,093500,3868934965,2910,2900,2910,2875,15047
20250115,093400,3825424455,2890,2930,2935,2885,19514
20250115,093300,3768844065,2935,2965,2965,2935,40277
20250115,093200,3649913350,2965,2960,2965,2955,18824
20250115,093100,3594189730,2965,2970,2975,2955,26442
20250115,093000,3515891865,2975,2975,2985,2970,49256
20250115,092900,3369410835,2975,2950,2975,2940,47346
20250115,092800,3229215825,2950,2930,2950,2925,29170
20250115,092700,3143472870,2930,2915,2935,2910,13058
20250115,092600,3105316780,2910,2900,2915,2900,21825
20250115,092500,3041822995,2895,2880,2900,2880,18054
20250115,092400,2989614360,2880,2880,2885,2875,8241
20250115,092300,2965881205,2880,2870,2880,2870,13506
20250115,092200,2927048285,2870,2865,2875,2860,10508
20250115,092100,2896947270,2865,2865,2875,2855,14517
20250115,092000,2855379725,2860,2865,2875,2855,18612
20250115,091900,2802156305,2860,2875,2875,2855,22558
20250115,091800,2737580825,2875,2860,2880,2860,14196
20250115,091700,2696802715,2860,2870,2880,2855,27769
20250115,091600,2617298365,2865,2855,2875,2850,26611
20250115,091500,2541223980,2850,2845,2855,2840,21846
20250115,091400,2479091920,2840,2855,2865,2840,92293
20250115,091300,2215781145,2860,2870,2875,2860,31664
20250115,091200,2125027065,2870,2890,2890,2870,41743
20250115,091100,2005005945,2880,2900,2900,2880,50395
20250115,091000,1859478255,2900,2900,2900,2885,24082
20250115,090900,1789716655,2890,2915,2920,2890,77957
20250115,090800,1563169360,2915,2910,2920,2905,18049
20250115,090700,1510535345,2910,2910,2920,2905,19202
20250115,090600,1454649385,2910,2890,2910,2875,33011
20250115,090500,1359029390,2890,2885,2900,2865,69641
20250115,090400,1157762545,2890,2860,2890,2860,26036
20250115,090300,1082961510,2860,2860,2870,2850,36515
20250115,090200,978563010,2860,2845,2880,2840,62883
20250115,090100,799153280,2840,2855,2875,2835,111986
20250115,090000,479623670,2860,2960,2965,2850,163771