stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,204800,2715887625,2820,2820,2820,2820,13889
20250106,204700,2715887625,2820,2820,2820,2820,0
20250106,204600,2715887625,2820,2820,2820,2820,0
20250106,204500,2715887625,2820,2820,2820,2820,0
20250106,204400,2715887625,2820,2820,2820,2820,0
20250106,204300,2715887625,2820,2820,2820,2820,0
20250106,204200,2715887625,2820,2820,2820,2820,0
20250106,204100,2715887625,2820,2820,2820,2820,0
20250106,204000,2715887625,2820,2820,2820,2820,0
20250106,203900,2715887625,2820,2820,2820,2820,0
20250106,203800,2715887625,2820,2820,2820,2820,0
20250106,203700,2715887625,2820,2820,2820,2820,0
20250106,203600,2715887625,2820,2820,2820,2820,0
20250106,203500,2715887625,2820,2820,2820,2820,0
20250106,203400,2715887625,2820,2820,2820,2820,0
20250106,203300,2715887625,2820,2820,2820,2820,0
20250106,203200,2715887625,2820,2820,2820,2820,0
20250106,203100,2715887625,2820,2820,2820,2820,0
20250106,203000,2715887625,2820,2820,2820,2820,0
20250106,202900,2715887625,2820,2820,2820,2820,0
20250106,202800,2715887625,2820,2820,2820,2820,0
20250106,202700,2715887625,2820,2820,2820,2820,0
20250106,202600,2715887625,2820,2820,2820,2820,0
20250106,202500,2715887625,2820,2820,2820,2820,0
20250106,202400,2715887625,2820,2820,2820,2820,0
20250106,202300,2715887625,2820,2820,2820,2820,0
20250106,202200,2715887625,2820,2820,2820,2820,0
20250106,202100,2715887625,2820,2820,2820,2820,0
20250106,202000,2715887625,2820,2820,2820,2820,0
20250106,201900,2715887625,2820,2820,2820,2820,0
20250106,201800,2715887625,2820,2820,2820,2820,13889
20250106,201700,2715887625,2820,2820,2820,2820,0
20250106,201600,2715887625,2820,2820,2820,2820,0
20250106,201500,2715887625,2820,2820,2820,2820,0
20250106,201400,2715887625,2820,2820,2820,2820,0
20250106,201300,2715887625,2820,2820,2820,2820,0
20250106,201200,2715887625,2820,2820,2820,2820,0
20250106,201100,2715887625,2820,2820,2820,2820,0
20250106,201000,2715887625,2820,2820,2820,2820,0
20250106,200900,2715887625,2820,2820,2820,2820,0
20250106,200800,2715887625,2820,2820,2820,2820,0
20250106,200700,2715887625,2820,2820,2820,2820,0
20250106,200600,2715887625,2820,2820,2820,2820,0
20250106,200500,2715887625,2820,2820,2820,2820,0
20250106,200400,2715887625,2820,2820,2820,2820,0
20250106,200300,2715887625,2820,2820,2820,2820,0
20250106,200200,2715887625,2820,2820,2820,2820,0
20250106,200100,2715887625,2820,2820,2820,2820,0
20250106,200000,2715887625,2820,2820,2820,2820,0
20250106,195900,2715887625,2820,2820,2820,2820,0
20250106,195800,2715887625,2820,2820,2820,2820,0
20250106,195700,2715887625,2820,2820,2820,2820,0
20250106,195600,2715887625,2820,2820,2820,2820,0
20250106,195500,2715887625,2820,2820,2820,2820,0
20250106,195400,2715887625,2820,2820,2820,2820,0
20250106,195300,2715887625,2820,2820,2820,2820,0
20250106,195200,2715887625,2820,2820,2820,2820,0
20250106,195100,2715887625,2820,2820,2820,2820,0
20250106,195000,2715887625,2820,2820,2820,2820,0
20250106,194900,2715887625,2820,2820,2820,2820,0
20250106,194800,2715887625,2820,2820,2820,2820,13889
20250106,194700,2715887625,2820,2820,2820,2820,0
20250106,194600,2715887625,2820,2820,2820,2820,0
20250106,194500,2715887625,2820,2820,2820,2820,0
20250106,194400,2715887625,2820,2820,2820,2820,0
20250106,194300,2715887625,2820,2820,2820,2820,0
20250106,194200,2715887625,2820,2820,2820,2820,0
20250106,194100,2715887625,2820,2820,2820,2820,0
20250106,194000,2715887625,2820,2820,2820,2820,0
20250106,193900,2715887625,2820,2820,2820,2820,0
20250106,193800,2715887625,2820,2820,2820,2820,0
20250106,193700,2715887625,2820,2820,2820,2820,0
20250106,193600,2715887625,2820,2820,2820,2820,0
20250106,193500,2715887625,2820,2820,2820,2820,0
20250106,193400,2715887625,2820,2820,2820,2820,0
20250106,193300,2715887625,2820,2820,2820,2820,0
20250106,193200,2715887625,2820,2820,2820,2820,0
20250106,193100,2715887625,2820,2820,2820,2820,0
20250106,193000,2715887625,2820,2820,2820,2820,0
20250106,192900,2715887625,2820,2820,2820,2820,0
20250106,192800,2715887625,2820,2820,2820,2820,0
20250106,192700,2715887625,2820,2820,2820,2820,0
20250106,192600,2715887625,2820,2820,2820,2820,0
20250106,192500,2715887625,2820,2820,2820,2820,0
20250106,192400,2715887625,2820,2820,2820,2820,0
20250106,192300,2715887625,2820,2820,2820,2820,0
20250106,192200,2715887625,2820,2820,2820,2820,0
20250106,192100,2715887625,2820,2820,2820,2820,0
20250106,192000,2715887625,2820,2820,2820,2820,0
20250106,191900,2715887625,2820,2820,2820,2820,0
20250106,191800,2715887625,2820,2820,2820,2820,13889
20250106,191700,2715887625,2820,2820,2820,2820,0
20250106,191600,2715887625,2820,2820,2820,2820,0
20250106,191500,2715887625,2820,2820,2820,2820,0
20250106,191400,2715887625,2820,2820,2820,2820,0
20250106,191300,2715887625,2820,2820,2820,2820,0
20250106,191200,2715887625,2820,2820,2820,2820,0
20250106,191100,2715887625,2820,2820,2820,2820,0
20250106,191000,2715887625,2820,2820,2820,2820,0
20250106,190900,2715887625,2820,2820,2820,2820,0
20250106,190800,2715887625,2820,2820,2820,2820,0
20250106,190700,2715887625,2820,2820,2820,2820,0
20250106,190600,2715887625,2820,2820,2820,2820,0
20250106,190500,2715887625,2820,2820,2820,2820,0
20250106,190400,2715887625,2820,2820,2820,2820,0
20250106,190300,2715887625,2820,2820,2820,2820,0
20250106,190200,2715887625,2820,2820,2820,2820,0
20250106,190100,2715887625,2820,2820,2820,2820,0
20250106,190000,2715887625,2820,2820,2820,2820,0
20250106,185900,2715887625,2820,2820,2820,2820,0
20250106,185800,2715887625,2820,2820,2820,2820,0
20250106,185700,2715887625,2820,2820,2820,2820,0
20250106,185600,2715887625,2820,2820,2820,2820,0
20250106,185500,2715887625,2820,2820,2820,2820,0
20250106,185400,2715887625,2820,2820,2820,2820,0
20250106,185300,2715887625,2820,2820,2820,2820,0
20250106,185200,2715887625,2820,2820,2820,2820,0
20250106,185100,2715887625,2820,2820,2820,2820,0
20250106,185000,2715887625,2820,2820,2820,2820,0
20250106,184900,2715887625,2820,2820,2820,2820,0
20250106,184800,2715887625,2820,2820,2820,2820,13889
20250106,184700,2715887625,2820,2820,2820,2820,0
20250106,184600,2715887625,2820,2820,2820,2820,0
20250106,184500,2715887625,2820,2820,2820,2820,0
20250106,184400,2715887625,2820,2820,2820,2820,0
20250106,184300,2715887625,2820,2820,2820,2820,0
20250106,184200,2715887625,2820,2820,2820,2820,0
20250106,184100,2715887625,2820,2820,2820,2820,0
20250106,184000,2715887625,2820,2820,2820,2820,0
20250106,183900,2715887625,2820,2820,2820,2820,0
20250106,183800,2715887625,2820,2820,2820,2820,0
20250106,183700,2715887625,2820,2820,2820,2820,0
20250106,183600,2715887625,2820,2820,2820,2820,0
20250106,183500,2715887625,2820,2820,2820,2820,0
20250106,183400,2715887625,2820,2820,2820,2820,0
20250106,183300,2715887625,2820,2820,2820,2820,0
20250106,183200,2715887625,2820,2820,2820,2820,0
20250106,183100,2715887625,2820,2820,2820,2820,0
20250106,183000,2715887625,2820,2820,2820,2820,0
20250106,182900,2715887625,2820,2820,2820,2820,0
20250106,182800,2715887625,2820,2820,2820,2820,0
20250106,182700,2715887625,2820,2820,2820,2820,0
20250106,182600,2715887625,2820,2820,2820,2820,0
20250106,182500,2715887625,2820,2820,2820,2820,0
20250106,182400,2715887625,2820,2820,2820,2820,0
20250106,182300,2715887625,2820,2820,2820,2820,0
20250106,182200,2715887625,2820,2820,2820,2820,0
20250106,182100,2715887625,2820,2820,2820,2820,0
20250106,182000,2715887625,2820,2820,2820,2820,0
20250106,181900,2715887625,2820,2820,2820,2820,0
20250106,181800,2715887625,2820,2820,2820,2820,13889
20250106,181700,2715887625,2820,2820,2820,2820,0
20250106,181600,2715887625,2820,2820,2820,2820,0
20250106,181500,2715887625,2820,2820,2820,2820,0
20250106,181400,2715887625,2820,2820,2820,2820,0
20250106,181300,2715887625,2820,2820,2820,2820,0
20250106,181200,2715887625,2820,2820,2820,2820,0
20250106,181100,2715887625,2820,2820,2820,2820,0
20250106,181000,2715887625,2820,2820,2820,2820,0
20250106,180900,2715887625,2820,2820,2820,2820,0
20250106,180800,2715887625,2820,2820,2820,2820,0
20250106,180700,2715887625,2820,2820,2820,2820,0
20250106,180600,2715887625,2820,2820,2820,2820,0
20250106,180500,2715887625,2820,2820,2820,2820,0
20250106,180400,2715887625,2820,2820,2820,2820,0
20250106,180300,2715887625,2820,2820,2820,2820,0
20250106,180200,2715887625,2820,2820,2820,2820,0
20250106,180100,2715887625,2820,2820,2820,2820,0
20250106,180000,2715887625,2820,2820,2820,2820,0
20250106,175900,2715887625,2820,2820,2820,2820,0
20250106,175800,2715887625,2820,2820,2820,2820,0
20250106,175700,2715887625,2820,2820,2820,2820,0
20250106,175600,2715887625,2820,2820,2820,2820,0
20250106,175500,2715887625,2820,2820,2820,2820,0
20250106,175400,2715887625,2820,2820,2820,2820,0
20250106,175300,2715887625,2820,2820,2820,2820,0
20250106,175200,2715887625,2820,2820,2820,2820,0
20250106,175100,2715887625,2820,2820,2820,2820,0
20250106,175000,2715887625,2820,2820,2820,2820,0
20250106,174900,2715887625,2820,2820,2820,2820,0
20250106,174800,2715887625,2820,2820,2820,2820,13889
20250106,174700,2715887625,2820,2820,2820,2820,0
20250106,174600,2715887625,2820,2820,2820,2820,0
20250106,174500,2715887625,2820,2820,2820,2820,0
20250106,174400,2715887625,2820,2820,2820,2820,0
20250106,174300,2715887625,2820,2820,2820,2820,0
20250106,174200,2715887625,2820,2820,2820,2820,0
20250106,174100,2715887625,2820,2820,2820,2820,0
20250106,174000,2715887625,2820,2820,2820,2820,0
20250106,173900,2715887625,2820,2820,2820,2820,0
20250106,173800,2715887625,2820,2820,2820,2820,0
20250106,173700,2715887625,2820,2820,2820,2820,0
20250106,173600,2715887625,2820,2820,2820,2820,0
20250106,173500,2715887625,2820,2820,2820,2820,0
20250106,173400,2715887625,2820,2820,2820,2820,0
20250106,173300,2715887625,2820,2820,2820,2820,0
20250106,173200,2715887625,2820,2820,2820,2820,0
20250106,173100,2715887625,2820,2820,2820,2820,0
20250106,173000,2715887625,2820,2820,2820,2820,0
20250106,172900,2715887625,2820,2820,2820,2820,0
20250106,172800,2715887625,2820,2820,2820,2820,0
20250106,172700,2715887625,2820,2820,2820,2820,0
20250106,172600,2715887625,2820,2820,2820,2820,0
20250106,172500,2715887625,2820,2820,2820,2820,0
20250106,172400,2715887625,2820,2820,2820,2820,0
20250106,172300,2715887625,2820,2820,2820,2820,0
20250106,172200,2715887625,2820,2820,2820,2820,0
20250106,172100,2715887625,2820,2820,2820,2820,0
20250106,172000,2715887625,2820,2820,2820,2820,0
20250106,171900,2715887625,2820,2820,2820,2820,0
20250106,171800,2715887625,2820,2820,2820,2820,13889
20250106,171700,2715887625,2820,2820,2820,2820,0
20250106,171600,2715887625,2820,2820,2820,2820,0
20250106,171500,2715887625,2820,2820,2820,2820,0
20250106,171400,2715887625,2820,2820,2820,2820,0
20250106,171300,2715887625,2820,2820,2820,2820,0
20250106,171200,2715887625,2820,2820,2820,2820,0
20250106,171100,2715887625,2820,2820,2820,2820,0
20250106,171000,2715887625,2820,2820,2820,2820,0
20250106,170900,2715887625,2820,2820,2820,2820,0
20250106,170800,2715887625,2820,2820,2820,2820,0
20250106,170700,2715887625,2820,2820,2820,2820,0
20250106,170600,2715887625,2820,2820,2820,2820,0
20250106,170500,2715887625,2820,2820,2820,2820,0
20250106,170400,2715887625,2820,2820,2820,2820,0
20250106,170300,2715887625,2820,2820,2820,2820,0
20250106,170200,2715887625,2820,2820,2820,2820,0
20250106,170100,2715887625,2820,2820,2820,2820,0
20250106,170000,2715887625,2820,2820,2820,2820,0
20250106,165900,2715887625,2820,2820,2820,2820,0
20250106,165800,2715887625,2820,2820,2820,2820,0
20250106,165700,2715887625,2820,2820,2820,2820,0
20250106,165600,2715887625,2820,2820,2820,2820,0
20250106,165500,2715887625,2820,2820,2820,2820,0
20250106,165400,2715887625,2820,2820,2820,2820,0
20250106,165300,2715887625,2820,2820,2820,2820,0
20250106,165200,2715887625,2820,2820,2820,2820,0
20250106,165100,2715887625,2820,2820,2820,2820,0
20250106,165000,2715887625,2820,2820,2820,2820,0
20250106,164900,2715887625,2820,2820,2820,2820,0
20250106,164800,2715887625,2820,2820,2820,2820,13889
20250106,164700,2715887625,2820,2820,2820,2820,0
20250106,164600,2715887625,2820,2820,2820,2820,0
20250106,164500,2715887625,2820,2820,2820,2820,0
20250106,164400,2715887625,2820,2820,2820,2820,0
20250106,164300,2715887625,2820,2820,2820,2820,0
20250106,164200,2715887625,2820,2820,2820,2820,0
20250106,164100,2715887625,2820,2820,2820,2820,0
20250106,164000,2715887625,2820,2820,2820,2820,0
20250106,163900,2715887625,2820,2820,2820,2820,0
20250106,163800,2715887625,2820,2820,2820,2820,0
20250106,163700,2715887625,2820,2820,2820,2820,0
20250106,163600,2715887625,2820,2820,2820,2820,0
20250106,163500,2715887625,2820,2820,2820,2820,0
20250106,163400,2715887625,2820,2820,2820,2820,0
20250106,163300,2715887625,2820,2820,2820,2820,0
20250106,163200,2715887625,2820,2820,2820,2820,0
20250106,163100,2715887625,2820,2820,2820,2820,0
20250106,163000,2715887625,2820,2820,2820,2820,0
20250106,162900,2715887625,2820,2820,2820,2820,0
20250106,162800,2715887625,2820,2820,2820,2820,0
20250106,162700,2715887625,2820,2820,2820,2820,0
20250106,162600,2715887625,2820,2820,2820,2820,0
20250106,162500,2715887625,2820,2820,2820,2820,0
20250106,162400,2715887625,2820,2820,2820,2820,0
20250106,162300,2715887625,2820,2820,2820,2820,0
20250106,162200,2715887625,2820,2820,2820,2820,0
20250106,162100,2715887625,2820,2820,2820,2820,0
20250106,162000,2715887625,2820,2820,2820,2820,0
20250106,161900,2715887625,2820,2820,2820,2820,0
20250106,161800,2715887625,2820,2820,2820,2820,13889
20250106,161700,2715887625,2820,2820,2820,2820,0
20250106,161600,2715887625,2820,2820,2820,2820,0
20250106,161500,2715887625,2820,2820,2820,2820,0
20250106,161400,2715887625,2820,2820,2820,2820,0
20250106,161300,2715887625,2820,2820,2820,2820,0
20250106,161200,2715887625,2820,2820,2820,2820,0
20250106,161100,2715887625,2820,2820,2820,2820,0
20250106,161000,2715887625,2820,2820,2820,2820,0
20250106,160900,2715887625,2820,2820,2820,2820,0
20250106,160800,2715887625,2820,2820,2820,2820,0
20250106,160700,2715887625,2820,2820,2820,2820,0
20250106,160600,2715887625,2820,2820,2820,2820,0
20250106,160500,2715887625,2820,2820,2820,2820,0
20250106,160400,2715887625,2820,2820,2820,2820,0
20250106,160300,2715887625,2820,2820,2820,2820,0
20250106,160200,2715887625,2820,2820,2820,2820,0
20250106,160100,2715887625,2820,2820,2820,2820,0
20250106,160000,2715887625,2820,2820,2820,2820,0
20250106,155900,2715887625,2820,2820,2820,2820,0
20250106,155800,2715887625,2820,2820,2820,2820,0
20250106,155700,2715887625,2820,2820,2820,2820,0
20250106,155600,2715887625,2820,2820,2820,2820,0
20250106,155500,2715887625,2820,2820,2820,2820,0
20250106,155400,2715887625,2820,2820,2820,2820,0
20250106,155300,2715887625,2820,2820,2820,2820,0
20250106,155200,2715887625,2820,2820,2820,2820,0
20250106,155100,2715887625,2820,2820,2820,2820,0
20250106,155000,2715887625,2820,2820,2820,2820,0
20250106,154900,2715887625,2820,2820,2820,2820,0
20250106,154800,2715887625,2820,2820,2820,2820,13889
20250106,154700,2715887625,2820,2820,2820,2820,0
20250106,154600,2715887625,2820,2820,2820,2820,0
20250106,154500,2715887625,2820,2820,2820,2820,0
20250106,154400,2715887625,2820,2820,2820,2820,0
20250106,154300,2715887625,2820,2820,2820,2820,0
20250106,154200,2715887625,2820,2820,2820,2820,0
20250106,154100,2715887625,2820,2820,2820,2820,0
20250106,154000,2715887625,2820,2820,2820,2820,0
20250106,153900,2715887625,2820,2820,2820,2820,0
20250106,153800,2715887625,2820,2820,2820,2820,0
20250106,153700,2715887625,2820,2820,2820,2820,0
20250106,153600,2715887625,2820,2820,2820,2820,0
20250106,153500,2715887625,2820,2820,2820,2820,0
20250106,153400,2715887625,2820,2820,2820,2820,0
20250106,153300,2715887625,2820,2820,2820,2820,0
20250106,153200,2715887625,2820,2820,2820,2820,0
20250106,153100,2715887625,2820,2820,2820,2820,0
20250106,153000,2715887625,2820,2820,2820,2820,13889
20250106,152900,2676720645,2820,2820,2820,2820,0
20250106,152800,2676720645,2820,2820,2820,2820,0
20250106,152700,2676720645,2820,2820,2820,2820,0
20250106,152600,2676720645,2820,2820,2820,2820,0
20250106,152500,2676720645,2820,2820,2820,2820,0
20250106,152400,2676720645,2820,2820,2820,2820,0
20250106,152300,2676720645,2820,2820,2820,2820,0
20250106,152200,2676720645,2820,2820,2820,2820,0
20250106,152100,2676720645,2820,2820,2820,2820,0
20250106,152000,2676720645,2820,2820,2820,2820,0
20250106,151900,2676720645,2820,2815,2820,2815,3647
20250106,151800,2666454000,2820,2800,2820,2800,5699
20250106,151700,2650413340,2805,2805,2810,2805,2201
20250106,151600,2644238360,2810,2810,2815,2805,1584
20250106,151500,2639788995,2805,2810,2810,2805,1891
20250106,151400,2634475290,2810,2810,2810,2810,101
20250106,151300,2634191480,2810,2810,2810,2805,1065
20250106,151200,2631202265,2810,2800,2810,2800,1333
20250106,151100,2627463605,2805,2800,2805,2800,33
20250106,151000,2627371145,2805,2810,2810,2800,1904
20250106,150900,2622032140,2810,2815,2815,2810,95
20250106,150800,2621765130,2815,2805,2815,2805,103
20250106,150700,2621476185,2815,2800,2815,2800,3280
20250106,150600,2612285775,2805,2805,2805,2805,70
20250106,150500,2612089425,2805,2810,2815,2805,10112
20250106,150400,2583708555,2815,2810,2815,2805,404
20250106,150300,2582573135,2815,2815,2815,2810,8
20250106,150200,2582550625,2815,2815,2815,2815,94
20250106,150100,2582286015,2815,2810,2815,2810,870
20250106,150000,2579841305,2815,2815,2815,2815,270
20250106,145900,2579081255,2815,2810,2815,2810,1021
20250106,145800,2576210845,2810,2810,2810,2810,213
20250106,145700,2575612315,2810,2810,2810,2805,906
20250106,145600,2573070700,2810,2810,2810,2810,624
20250106,145500,2571317260,2810,2810,2810,2810,189
20250106,145400,2570786170,2810,2815,2815,2810,225
20250106,145300,2570153345,2810,2815,2815,2810,293
20250106,145200,2569329305,2815,2810,2815,2810,2064
20250106,145100,2563528465,2805,2810,2810,2805,747
20250106,145000,2561433095,2805,2810,2810,2805,224
20250106,144900,2560804730,2805,2810,2810,2805,243
20250106,144800,2560121950,2810,2810,2810,2810,1007
20250106,144700,2557292280,2810,2810,2810,2810,1809
20250106,144600,2552208990,2810,2815,2815,2810,8748
20250106,144500,2527626610,2815,2815,2815,2815,0
20250106,144400,2527626610,2815,2820,2820,2815,61
20250106,144300,2527454890,2820,2810,2820,2810,140
20250106,144200,2527060390,2820,2815,2820,2810,3232
20250106,144100,2517962235,2820,2820,2820,2820,201
20250106,144000,2517395415,2810,2820,2825,2810,423
20250106,143900,2516202955,2820,2820,2825,2820,3370
20250106,143800,2506698865,2825,2825,2825,2825,7
20250106,143700,2506679090,2825,2820,2825,2820,271
20250106,143600,2505914365,2825,2825,2825,2825,681
20250106,143500,2503990540,2825,2820,2825,2820,755
20250106,143400,2501857890,2825,2825,2825,2825,536
20250106,143300,2500343690,2825,2825,2825,2820,345
20250106,143200,2499369110,2825,2825,2825,2825,7
20250106,143100,2499349335,2825,2820,2825,2820,16
20250106,143000,2499304140,2825,2815,2825,2815,304
20250106,142900,2498447105,2815,2820,2820,2815,63
20250106,142800,2498269750,2820,2825,2825,2820,35
20250106,142700,2498171045,2820,2820,2820,2820,1065
20250106,142600,2495167745,2825,2820,2825,2820,608
20250106,142500,2493453170,2820,2825,2825,2820,251
20250106,142400,2492745345,2825,2820,2825,2820,655
20250106,142300,2490898230,2820,2820,2820,2820,485
20250106,142200,2489530530,2820,2820,2820,2820,1
20250106,142100,2489527710,2810,2820,2820,2810,994
20250106,142000,2486733620,2820,2815,2820,2815,355
20250106,141900,2485734285,2815,2815,2815,2815,196
20250106,141800,2485182545,2815,2815,2815,2815,347
20250106,141700,2484205740,2815,2810,2815,2810,201
20250106,141600,2483640925,2810,2810,2810,2810,429
20250106,141500,2482435435,2815,2810,2820,2810,1756
20250106,141400,2477493565,2810,2810,2815,2810,212
20250106,141300,2476897835,2810,2810,2815,2810,3276
20250106,141200,2467691265,2810,2810,2810,2805,605
20250106,141100,2465992385,2810,2805,2810,2800,476
20250106,141000,2464657560,2810,2805,2810,2805,4418
20250106,140900,2452265060,2810,2810,2810,2810,11
20250106,140800,2452234150,2810,2805,2810,2805,2821
20250106,140700,2444321215,2800,2805,2805,2800,1208
20250106,140600,2440938810,2795,2805,2805,2795,870
20250106,140500,2438506595,2805,2805,2805,2795,363
20250106,140400,2437491975,2800,2795,2800,2795,2592
20250106,140300,2430236875,2800,2800,2800,2795,1343
20250106,140200,2426482975,2795,2800,2800,2795,231
20250106,140100,2425837175,2795,2795,2800,2795,1511
20250106,140000,2421613920,2800,2800,2800,2800,91
20250106,135900,2421359120,2800,2800,2800,2795,551
20250106,135800,2419816570,2800,2800,2800,2800,382
20250106,135700,2418746970,2805,2800,2805,2800,1626
20250106,135600,2414194055,2800,2800,2800,2795,185
20250106,135500,2413676230,2805,2800,2805,2800,718
20250106,135400,2411663295,2800,2800,2800,2795,3321
20250106,135300,2402368285,2800,2805,2805,2790,61
20250106,135200,2402197950,2795,2800,2800,2790,7147
20250106,135100,2382241270,2805,2800,2805,2795,5037
20250106,135000,2368139635,2800,2800,2800,2795,5080
20250106,134900,2353929800,2805,2805,2805,2800,312
20250106,134800,2353056170,2800,2805,2805,2800,553
20250106,134700,2351507760,2810,2810,2810,2800,43
20250106,134600,2351387330,2805,2805,2805,2800,4495
20250106,134500,2338786930,2800,2795,2800,2795,649
20250106,134400,2336970230,2800,2805,2805,2795,386
20250106,134300,2335889210,2805,2810,2810,2795,1139
20250106,134200,2332705400,2810,2805,2810,2795,5627
20250106,134100,2316937575,2810,2800,2810,2800,3165
20250106,134000,2308075545,2800,2805,2805,2800,10560
20250106,133900,2278503495,2810,2810,2815,2805,1599
20250106,133800,2274017570,2805,2810,2815,2805,9749
20250106,133700,2246662875,2820,2820,2820,2820,200
20250106,133600,2246098875,2810,2810,2820,2810,5518
20250106,133500,2230593285,2815,2820,2820,2810,3408
20250106,133400,2221002945,2820,2815,2820,2815,1339
20250106,133300,2217233405,2815,2815,2815,2815,300
20250106,133200,2216388905,2820,2820,2820,2820,0
20250106,133100,2216388905,2820,2820,2820,2815,5
20250106,133000,2216374815,2820,2820,2820,2815,32
20250106,132900,2216284700,2820,2820,2820,2810,1074
20250106,132800,2213256730,2815,2820,2820,2815,3030
20250106,132700,2204727255,2820,2820,2820,2820,2
20250106,132600,2204721615,2820,2820,2820,2815,701
20250106,132500,2202747795,2815,2820,2820,2815,1600
20250106,132400,2198238345,2820,2820,2820,2820,25
20250106,132300,2198167845,2820,2820,2820,2815,1533
20250106,132200,2193852385,2820,2820,2820,2820,266
20250106,132100,2193102265,2815,2815,2820,2815,5024
20250106,132000,2178959655,2820,2820,2820,2820,1633
20250106,131900,2174354595,2825,2830,2830,2825,1014
20250106,131800,2171489995,2825,2825,2825,2825,25
20250106,131700,2171419370,2825,2825,2830,2825,317
20250106,131600,2170523840,2830,2830,2840,2830,160
20250106,131500,2170070540,2825,2830,2840,2825,216
20250106,131400,2169459250,2830,2830,2830,2825,646
20250106,131300,2167631245,2840,2840,2840,2840,5
20250106,131200,2167617045,2840,2840,2840,2840,1
20250106,131100,2167614205,2835,2835,2840,2820,7153
20250106,131000,2147419720,2835,2830,2835,2830,1872
20250106,130900,2142118600,2830,2830,2830,2830,1480
20250106,130800,2137930200,2830,2835,2835,2830,14
20250106,130700,2137890525,2835,2835,2835,2835,2636
20250106,130600,2130417465,2835,2835,2835,2835,201
20250106,130500,2129847630,2835,2835,2835,2835,1
20250106,130400,2129844795,2835,2840,2840,2835,436
20250106,130300,2128608685,2840,2840,2840,2840,4063
20250106,130200,2117069765,2840,2840,2840,2840,1526
20250106,130100,2112735925,2840,2835,2840,2835,1809
20250106,130000,2107598865,2840,2840,2840,2835,114
20250106,125900,2107275270,2835,2835,2835,2835,130
20250106,125800,2106906720,2840,2835,2840,2835,312
20250106,125700,2106022195,2835,2835,2835,2835,523
20250106,125600,2104539490,2840,2835,2840,2835,195
20250106,125500,2103986650,2830,2835,2835,2830,232
20250106,125400,2103329605,2830,2840,2840,2830,395
20250106,125300,2102211745,2835,2835,2845,2835,2282
20250106,125200,2095742260,2835,2835,2835,2835,80
20250106,125100,2095515460,2835,2845,2845,2835,1311
20250106,125000,2091788775,2840,2840,2840,2840,816
20250106,124900,2089471335,2840,2840,2840,2840,569
20250106,124800,2087855375,2840,2840,2845,2840,4609
20250106,124700,2074765810,2845,2845,2845,2840,187
20250106,124600,2074233940,2840,2840,2840,2840,1202
20250106,124500,2070820260,2840,2845,2845,2840,126
20250106,124400,2070462415,2840,2840,2845,2840,3058
20250106,124300,2061777690,2840,2840,2840,2840,367
20250106,124200,2060735410,2840,2840,2840,2840,1
20250106,124100,2060732570,2845,2845,2845,2845,0
20250106,124000,2060732570,2845,2840,2845,2840,903
20250106,123900,2058168040,2840,2845,2845,2840,428
20250106,123800,2056952515,2840,2845,2845,2840,502
20250106,123700,2055526825,2845,2840,2845,2840,121
20250106,123600,2055183180,2840,2840,2840,2830,3414
20250106,123500,2045493810,2840,2840,2840,2840,20
20250106,123400,2045437010,2840,2835,2845,2835,874
20250106,123300,2042955345,2835,2835,2840,2835,91
20250106,123200,2042697335,2835,2835,2835,2835,562
20250106,123100,2041104065,2835,2840,2845,2835,1258
20250106,123000,2037528720,2845,2835,2845,2835,1523
20250106,122900,2033204025,2840,2840,2840,2840,63
20250106,122800,2033025105,2840,2840,2840,2840,316
20250106,122700,2032127665,2840,2840,2840,2840,0
20250106,122600,2032127665,2840,2840,2840,2825,3543
20250106,122500,2022110760,2830,2840,2840,2830,1291
20250106,122400,2018449270,2840,2840,2840,2840,437
20250106,122300,2017208190,2830,2830,2830,2830,2545
20250106,122200,2010005840,2840,2840,2840,2840,10
20250106,122100,2009977440,2840,2840,2840,2840,144
20250106,122000,2009568480,2840,2840,2840,2840,328
20250106,121900,2008636960,2840,2840,2840,2840,1305
20250106,121800,2004930760,2840,2835,2840,2835,1322
20250106,121700,2001182880,2835,2835,2835,2835,0
20250106,121600,2001182880,2835,2835,2835,2835,0
20250106,121500,2001182880,2835,2830,2835,2830,6193
20250106,121400,1983653225,2830,2840,2840,2830,376
20250106,121300,1982589135,2830,2835,2835,2830,188
20250106,121200,1982056655,2835,2835,2835,2835,50
20250106,121100,1981914905,2835,2830,2835,2830,1227
20250106,121000,1978441975,2830,2830,2830,2830,696
20250106,120900,1976472295,2830,2835,2835,2830,1436
20250106,120800,1972401390,2840,2840,2840,2840,107
20250106,120700,1972097510,2840,2840,2840,2840,1368
20250106,120600,1968212390,2840,2840,2845,2840,154
20250106,120500,1967775025,2840,2840,2840,2840,796
20250106,120400,1965514385,2845,2845,2845,2845,0
20250106,120300,1965514385,2845,2845,2845,2845,2
20250106,120200,1965508695,2845,2845,2845,2845,5
20250106,120100,1965494470,2845,2840,2845,2840,201
20250106,120000,1964923130,2840,2840,2845,2840,1002
20250106,115900,1962076030,2840,2840,2840,2840,229
20250106,115800,1961425670,2840,2840,2840,2840,1448
20250106,115700,1957313350,2840,2840,2840,2840,1
20250106,115600,1957310510,2840,2840,2845,2840,115
20250106,115500,1956983905,2840,2840,2840,2840,1372
20250106,115400,1953087425,2840,2845,2845,2840,59
20250106,115300,1952919835,2840,2840,2845,2840,292
20250106,115200,1952090550,2840,2840,2840,2840,1000
20250106,115100,1949250550,2840,2835,2840,2835,2336
20250106,115000,1942616315,2840,2835,2840,2835,46
20250106,114900,1942485850,2840,2840,2840,2840,0
20250106,114800,1942485850,2840,2840,2840,2840,2
20250106,114700,1942480170,2835,2830,2840,2830,6918
20250106,114600,1922880145,2830,2830,2830,2830,1704
20250106,114500,1918057825,2830,2830,2830,2830,1
20250106,114400,1918054995,2835,2830,2835,2830,30
20250106,114300,1917970045,2835,2835,2835,2835,10
20250106,114200,1917941695,2835,2830,2835,2830,362
20250106,114100,1916916980,2830,2835,2835,2830,331
20250106,114000,1915980120,2830,2835,2835,2830,1797
20250106,113900,1910886010,2830,2830,2830,2830,2472
20250106,113800,1903890250,2825,2825,2825,2825,30
20250106,113700,1903805500,2825,2825,2825,2825,56
20250106,113600,1903647300,2825,2825,2825,2825,404
20250106,113500,1902506000,2830,2835,2835,2830,192
20250106,113400,1901962370,2830,2835,2835,2825,5954
20250106,113300,1885114165,2835,2835,2835,2835,424
20250106,113200,1883912125,2835,2830,2835,2830,467
20250106,113100,1882590505,2835,2835,2840,2835,4040
20250106,113000,1871137100,2835,2835,2835,2835,1
20250106,112900,1871134265,2840,2840,2840,2840,500
20250106,112800,1869714265,2840,2835,2840,2835,2605
20250106,112700,1862329075,2835,2845,2845,2835,1194
20250106,112600,1858939305,2840,2845,2845,2840,47
20250106,112500,1858805700,2845,2835,2845,2835,2583
20250106,112400,1851482065,2835,2840,2840,2835,2888
20250106,112300,1843282145,2840,2840,2840,2840,10
20250106,112200,1843253745,2845,2840,2845,2840,4703
20250106,112100,1829896630,2845,2845,2845,2845,0
20250106,112000,1829896630,2845,2845,2845,2840,2271
20250106,111900,1823436640,2845,2850,2850,2845,216
20250106,111800,1822821970,2845,2845,2845,2845,1095
20250106,111700,1819706695,2845,2845,2845,2845,1266
20250106,111600,1816104925,2850,2850,2850,2850,10
20250106,111500,1816076425,2850,2845,2850,2845,583
20250106,111400,1814417785,2850,2850,2850,2840,2818
20250106,111300,1806386495,2850,2845,2850,2845,1880
20250106,111200,1801036265,2845,2850,2850,2840,403
20250106,111100,1799888835,2840,2845,2850,2840,4702
20250106,111000,1786527905,2850,2840,2850,2840,2945
20250106,110900,1778150005,2845,2840,2845,2840,362
20250106,110800,1777121920,2840,2845,2845,2840,298
20250106,110700,1776275020,2845,2845,2845,2845,985
20250106,110600,1773472695,2845,2840,2850,2840,33
20250106,110500,1773378960,2850,2850,2850,2840,839
20250106,110400,1770995180,2845,2845,2845,2845,286
20250106,110300,1770181510,2840,2840,2850,2840,2036
20250106,110200,1764399210,2850,2845,2850,2840,1451
20250106,110100,1760271065,2850,2845,2850,2845,2105
20250106,110000,1754282335,2855,2850,2855,2850,6183
20250106,105900,1736660775,2855,2845,2855,2845,2822
20250106,105800,1728610830,2850,2850,2850,2845,2479
20250106,105700,1721546355,2850,2845,2850,2845,471
20250106,105600,1720205850,2845,2850,2850,2845,3484
20250106,105500,1710286590,2850,2845,2850,2845,72
20250106,105400,1710081740,2845,2850,2850,2845,1848
20250106,105300,1704815340,2855,2860,2860,2850,4967
20250106,105200,1690637855,2860,2850,2860,2850,7650
20250106,105100,1668795550,2855,2860,2860,2845,10415
20250106,105000,1639077855,2855,2840,2860,2840,31603
20250106,104900,1549090300,2840,2835,2840,2835,3757
20250106,104800,1538430420,2840,2835,2840,2835,2687
20250106,104700,1530802325,2830,2840,2840,2830,454
20250106,104600,1529515125,2840,2835,2840,2830,1790
20250106,104500,1524440105,2835,2835,2840,2835,766
20250106,104400,1522268485,2835,2835,2835,2830,2001
20250106,104300,1516595755,2835,2835,2835,2835,501
20250106,104200,1515175420,2835,2830,2835,2825,3622
20250106,104100,1504914965,2820,2825,2830,2820,884
20250106,104000,1502419845,2825,2830,2830,2825,235
20250106,103900,1501755940,2830,2830,2830,2830,353
20250106,103800,1500756950,2825,2825,2825,2825,926
20250106,103700,1498141000,2825,2830,2830,2825,2138
20250106,103600,1492100420,2830,2830,2830,2825,333
20250106,103500,1491158050,2825,2825,2825,2825,127
20250106,103400,1490799275,2835,2830,2835,2830,6721
20250106,103300,1471760385,2830,2830,2830,2830,50
20250106,103200,1471618885,2830,2830,2830,2830,0
20250106,103100,1471618885,2830,2830,2830,2825,212
20250106,103000,1471019925,2830,2835,2835,2830,3920
20250106,102900,1459926315,2830,2835,2835,2830,480
20250106,102800,1458565530,2830,2835,2835,2830,2011
20250106,102700,1452874395,2825,2825,2835,2825,458
20250106,102600,1451578770,2825,2825,2830,2825,1147
20250106,102500,1448335860,2830,2830,2830,2830,825
20250106,102400,1446001110,2825,2830,2830,2825,118
20250106,102300,1445667585,2830,2825,2830,2825,182
20250106,102200,1445153430,2825,2825,2825,2825,680
20250106,102100,1443232430,2820,2825,2830,2815,2062
20250106,102000,1437417615,2830,2830,2830,2830,11
20250106,101900,1437386485,2820,2820,2820,2820,1041
20250106,101800,1434450865,2830,2835,2835,2815,3117
20250106,101700,1425672240,2830,2825,2830,2820,221
20250106,101600,1425047920,2820,2830,2835,2820,678
20250106,101500,1423133405,2830,2830,2845,2815,25761
20250106,101400,1350381410,2840,2835,2840,2835,1436
20250106,101300,1346306560,2835,2830,2835,2830,1144
20250106,101200,1343068745,2835,2830,2835,2830,913
20250106,101100,1340480400,2830,2840,2840,2830,2179
20250106,101000,1334300835,2840,2845,2845,2835,2946
20250106,100900,1325936015,2845,2840,2845,2840,2213
20250106,100800,1319650965,2840,2840,2845,2840,5392
20250106,100700,1304337655,2835,2835,2835,2835,1153
20250106,100600,1301068900,2835,2830,2840,2830,955
20250106,100500,1298366110,2835,2835,2840,2835,504
20250106,100400,1296937070,2835,2840,2840,2835,6273
20250106,100300,1279128770,2840,2835,2840,2835,2602
20250106,100200,1271742595,2835,2835,2840,2835,860
20250106,100100,1269301215,2835,2835,2840,2835,758
20250106,100000,1267152280,2830,2835,2835,2830,1334
20250106,095900,1263371950,2835,2835,2835,2835,466
20250106,095800,1262050840,2835,2835,2835,2830,321
20250106,095700,1261141135,2830,2830,2830,2830,1899
20250106,095600,1255766965,2830,2825,2830,2825,1222
20250106,095500,1252313030,2825,2825,2835,2825,488
20250106,095400,1250932215,2825,2835,2835,2825,1869
20250106,095300,1245643070,2830,2830,2840,2830,1684
20250106,095200,1240876050,2830,2825,2840,2825,3912
20250106,095100,1229801620,2825,2845,2845,2825,16322
20250106,095000,1183470165,2840,2840,2845,2835,5901
20250106,094900,1166709795,2840,2845,2845,2840,1060
20250106,094800,1163698520,2845,2845,2845,2840,2382
20250106,094700,1156923115,2840,2825,2850,2825,22073
20250106,094600,1094360645,2825,2815,2825,2815,209
20250106,094500,1093770255,2825,2825,2830,2820,2303
20250106,094400,1087263275,2825,2815,2825,2810,2672
20250106,094300,1079738950,2810,2810,2815,2810,2224
20250106,094200,1073489505,2815,2815,2815,2815,36
20250106,094100,1073388165,2815,2815,2815,2810,450
20250106,094000,1072121915,2820,2810,2820,2805,19744
20250106,093900,1016641580,2815,2815,2815,2815,473
20250106,093800,1015310085,2815,2815,2815,2810,1625
20250106,093700,1010736995,2810,2810,2815,2810,46
20250106,093600,1010607620,2815,2810,2815,2805,1128
20250106,093500,1007442245,2810,2815,2815,2810,1951
20250106,093400,1001955340,2815,2810,2815,2805,11821
20250106,093300,968763115,2810,2825,2825,2810,4289
20250106,093200,956688520,2825,2830,2830,2815,3763
20250106,093100,946077805,2820,2830,2830,2815,8382
20250106,093000,922404645,2830,2835,2835,2815,20972
20250106,092900,863163335,2820,2835,2835,2820,24870
20250106,092800,792826035,2830,2840,2840,2825,15656
20250106,092700,748517845,2835,2820,2840,2815,15873
20250106,092600,703612370,2820,2810,2825,2805,33189
20250106,092500,610098045,2810,2810,2810,2800,2127
20250106,092400,604138675,2810,2805,2810,2800,1638
20250106,092300,599547105,2805,2805,2805,2805,3151
20250106,092200,590708550,2805,2810,2810,2805,3543
20250106,092100,580757490,2810,2810,2815,2810,2910
20250106,092000,572573615,2810,2810,2815,2805,2358
20250106,091900,565948060,2815,2810,2815,2805,1159
20250106,091800,562690990,2815,2820,2820,2810,1923
20250106,091700,557276155,2815,2800,2815,2800,7643
20250106,091600,535832530,2800,2790,2800,2790,8875
20250106,091500,511044255,2790,2795,2800,2790,994
20250106,091400,508267095,2800,2795,2800,2790,5492
20250106,091300,492939440,2795,2800,2805,2795,5354
20250106,091200,477961845,2805,2805,2805,2800,1430
20250106,091100,473956640,2800,2810,2810,2800,2034
20250106,091000,468250235,2810,2805,2820,2805,5838
20250106,090900,451850340,2815,2810,2825,2810,11336
20250106,090800,419949355,2810,2785,2810,2785,7028
20250106,090700,400288640,2790,2795,2800,2785,4959
20250106,090600,386447270,2795,2795,2800,2790,3273
20250106,090500,377303575,2800,2800,2805,2800,4146
20250106,090400,365692265,2805,2795,2810,2795,4443
20250106,090300,353240695,2795,2815,2825,2795,12029
20250106,090200,319472195,2815,2805,2825,2800,4230
20250106,090100,307566180,2805,2830,2840,2800,33763
20250106,090000,212523275,2845,2800,2860,2800,75139