stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,204800,8473163485,2915,2915,2915,2915,21583
20250107,204700,8473163485,2915,2915,2915,2915,0
20250107,204600,8473163485,2915,2915,2915,2915,0
20250107,204500,8473163485,2915,2915,2915,2915,0
20250107,204400,8473163485,2915,2915,2915,2915,0
20250107,204300,8473163485,2915,2915,2915,2915,0
20250107,204200,8473163485,2915,2915,2915,2915,0
20250107,204100,8473163485,2915,2915,2915,2915,0
20250107,204000,8473163485,2915,2915,2915,2915,0
20250107,203900,8473163485,2915,2915,2915,2915,0
20250107,203800,8473163485,2915,2915,2915,2915,0
20250107,203700,8473163485,2915,2915,2915,2915,0
20250107,203600,8473163485,2915,2915,2915,2915,0
20250107,203500,8473163485,2915,2915,2915,2915,0
20250107,203400,8473163485,2915,2915,2915,2915,0
20250107,203300,8473163485,2915,2915,2915,2915,0
20250107,203200,8473163485,2915,2915,2915,2915,0
20250107,203100,8473163485,2915,2915,2915,2915,0
20250107,203000,8473163485,2915,2915,2915,2915,0
20250107,202900,8473163485,2915,2915,2915,2915,0
20250107,202800,8473163485,2915,2915,2915,2915,0
20250107,202700,8473163485,2915,2915,2915,2915,0
20250107,202600,8473163485,2915,2915,2915,2915,0
20250107,202500,8473163485,2915,2915,2915,2915,0
20250107,202400,8473163485,2915,2915,2915,2915,0
20250107,202300,8473163485,2915,2915,2915,2915,0
20250107,202200,8473163485,2915,2915,2915,2915,0
20250107,202100,8473163485,2915,2915,2915,2915,0
20250107,202000,8473163485,2915,2915,2915,2915,0
20250107,201900,8473163485,2915,2915,2915,2915,0
20250107,201800,8473163485,2915,2915,2915,2915,21583
20250107,201700,8473163485,2915,2915,2915,2915,0
20250107,201600,8473163485,2915,2915,2915,2915,0
20250107,201500,8473163485,2915,2915,2915,2915,0
20250107,201400,8473163485,2915,2915,2915,2915,0
20250107,201300,8473163485,2915,2915,2915,2915,0
20250107,201200,8473163485,2915,2915,2915,2915,0
20250107,201100,8473163485,2915,2915,2915,2915,0
20250107,201000,8473163485,2915,2915,2915,2915,0
20250107,200900,8473163485,2915,2915,2915,2915,0
20250107,200800,8473163485,2915,2915,2915,2915,0
20250107,200700,8473163485,2915,2915,2915,2915,0
20250107,200600,8473163485,2915,2915,2915,2915,0
20250107,200500,8473163485,2915,2915,2915,2915,0
20250107,200400,8473163485,2915,2915,2915,2915,0
20250107,200300,8473163485,2915,2915,2915,2915,0
20250107,200200,8473163485,2915,2915,2915,2915,0
20250107,200100,8473163485,2915,2915,2915,2915,0
20250107,200000,8473163485,2915,2915,2915,2915,0
20250107,195900,8473163485,2915,2915,2915,2915,0
20250107,195800,8473163485,2915,2915,2915,2915,0
20250107,195700,8473163485,2915,2915,2915,2915,0
20250107,195600,8473163485,2915,2915,2915,2915,0
20250107,195500,8473163485,2915,2915,2915,2915,0
20250107,195400,8473163485,2915,2915,2915,2915,0
20250107,195300,8473163485,2915,2915,2915,2915,0
20250107,195200,8473163485,2915,2915,2915,2915,0
20250107,195100,8473163485,2915,2915,2915,2915,0
20250107,195000,8473163485,2915,2915,2915,2915,0
20250107,194900,8473163485,2915,2915,2915,2915,0
20250107,194800,8473163485,2915,2915,2915,2915,21583
20250107,194700,8473163485,2915,2915,2915,2915,0
20250107,194600,8473163485,2915,2915,2915,2915,0
20250107,194500,8473163485,2915,2915,2915,2915,0
20250107,194400,8473163485,2915,2915,2915,2915,0
20250107,194300,8473163485,2915,2915,2915,2915,0
20250107,194200,8473163485,2915,2915,2915,2915,0
20250107,194100,8473163485,2915,2915,2915,2915,0
20250107,194000,8473163485,2915,2915,2915,2915,0
20250107,193900,8473163485,2915,2915,2915,2915,0
20250107,193800,8473163485,2915,2915,2915,2915,0
20250107,193700,8473163485,2915,2915,2915,2915,0
20250107,193600,8473163485,2915,2915,2915,2915,0
20250107,193500,8473163485,2915,2915,2915,2915,0
20250107,193400,8473163485,2915,2915,2915,2915,0
20250107,193300,8473163485,2915,2915,2915,2915,0
20250107,193200,8473163485,2915,2915,2915,2915,0
20250107,193100,8473163485,2915,2915,2915,2915,0
20250107,193000,8473163485,2915,2915,2915,2915,0
20250107,192900,8473163485,2915,2915,2915,2915,0
20250107,192800,8473163485,2915,2915,2915,2915,0
20250107,192700,8473163485,2915,2915,2915,2915,0
20250107,192600,8473163485,2915,2915,2915,2915,0
20250107,192500,8473163485,2915,2915,2915,2915,0
20250107,192400,8473163485,2915,2915,2915,2915,0
20250107,192300,8473163485,2915,2915,2915,2915,0
20250107,192200,8473163485,2915,2915,2915,2915,0
20250107,192100,8473163485,2915,2915,2915,2915,0
20250107,192000,8473163485,2915,2915,2915,2915,0
20250107,191900,8473163485,2915,2915,2915,2915,0
20250107,191800,8473163485,2915,2915,2915,2915,21583
20250107,191700,8473163485,2915,2915,2915,2915,0
20250107,191600,8473163485,2915,2915,2915,2915,0
20250107,191500,8473163485,2915,2915,2915,2915,0
20250107,191400,8473163485,2915,2915,2915,2915,0
20250107,191300,8473163485,2915,2915,2915,2915,0
20250107,191200,8473163485,2915,2915,2915,2915,0
20250107,191100,8473163485,2915,2915,2915,2915,0
20250107,191000,8473163485,2915,2915,2915,2915,0
20250107,190900,8473163485,2915,2915,2915,2915,0
20250107,190800,8473163485,2915,2915,2915,2915,0
20250107,190700,8473163485,2915,2915,2915,2915,0
20250107,190600,8473163485,2915,2915,2915,2915,0
20250107,190500,8473163485,2915,2915,2915,2915,0
20250107,190400,8473163485,2915,2915,2915,2915,0
20250107,190300,8473163485,2915,2915,2915,2915,0
20250107,190200,8473163485,2915,2915,2915,2915,0
20250107,190100,8473163485,2915,2915,2915,2915,0
20250107,190000,8473163485,2915,2915,2915,2915,0
20250107,185900,8473163485,2915,2915,2915,2915,0
20250107,185800,8473163485,2915,2915,2915,2915,0
20250107,185700,8473163485,2915,2915,2915,2915,0
20250107,185600,8473163485,2915,2915,2915,2915,0
20250107,185500,8473163485,2915,2915,2915,2915,0
20250107,185400,8473163485,2915,2915,2915,2915,0
20250107,185300,8473163485,2915,2915,2915,2915,0
20250107,185200,8473163485,2915,2915,2915,2915,0
20250107,185100,8473163485,2915,2915,2915,2915,0
20250107,185000,8473163485,2915,2915,2915,2915,0
20250107,184900,8473163485,2915,2915,2915,2915,0
20250107,184800,8473163485,2915,2915,2915,2915,21583
20250107,184700,8473163485,2915,2915,2915,2915,0
20250107,184600,8473163485,2915,2915,2915,2915,0
20250107,184500,8473163485,2915,2915,2915,2915,0
20250107,184400,8473163485,2915,2915,2915,2915,0
20250107,184300,8473163485,2915,2915,2915,2915,0
20250107,184200,8473163485,2915,2915,2915,2915,0
20250107,184100,8473163485,2915,2915,2915,2915,0
20250107,184000,8473163485,2915,2915,2915,2915,0
20250107,183900,8473163485,2915,2915,2915,2915,0
20250107,183800,8473163485,2915,2915,2915,2915,0
20250107,183700,8473163485,2915,2915,2915,2915,0
20250107,183600,8473163485,2915,2915,2915,2915,0
20250107,183500,8473163485,2915,2915,2915,2915,0
20250107,183400,8473163485,2915,2915,2915,2915,0
20250107,183300,8473163485,2915,2915,2915,2915,0
20250107,183200,8473163485,2915,2915,2915,2915,0
20250107,183100,8473163485,2915,2915,2915,2915,0
20250107,183000,8473163485,2915,2915,2915,2915,0
20250107,182900,8473163485,2915,2915,2915,2915,0
20250107,182800,8473163485,2915,2915,2915,2915,0
20250107,182700,8473163485,2915,2915,2915,2915,0
20250107,182600,8473163485,2915,2915,2915,2915,0
20250107,182500,8473163485,2915,2915,2915,2915,0
20250107,182400,8473163485,2915,2915,2915,2915,0
20250107,182300,8473163485,2915,2915,2915,2915,0
20250107,182200,8473163485,2915,2915,2915,2915,0
20250107,182100,8473163485,2915,2915,2915,2915,0
20250107,182000,8473163485,2915,2915,2915,2915,0
20250107,181900,8473163485,2915,2915,2915,2915,0
20250107,181800,8473163485,2915,2915,2915,2915,21583
20250107,181700,8473163485,2915,2915,2915,2915,0
20250107,181600,8473163485,2915,2915,2915,2915,0
20250107,181500,8473163485,2915,2915,2915,2915,0
20250107,181400,8473163485,2915,2915,2915,2915,0
20250107,181300,8473163485,2915,2915,2915,2915,0
20250107,181200,8473163485,2915,2915,2915,2915,0
20250107,181100,8473163485,2915,2915,2915,2915,0
20250107,181000,8473163485,2915,2915,2915,2915,0
20250107,180900,8473163485,2915,2915,2915,2915,0
20250107,180800,8473163485,2915,2915,2915,2915,0
20250107,180700,8473163485,2915,2915,2915,2915,0
20250107,180600,8473163485,2915,2915,2915,2915,0
20250107,180500,8473163485,2915,2915,2915,2915,0
20250107,180400,8473163485,2915,2915,2915,2915,0
20250107,180300,8473163485,2915,2915,2915,2915,0
20250107,180200,8473163485,2915,2915,2915,2915,0
20250107,180100,8473163485,2915,2915,2915,2915,0
20250107,180000,8473163485,2915,2915,2915,2915,0
20250107,175900,8473163485,2915,2915,2915,2915,0
20250107,175800,8473163485,2915,2915,2915,2915,0
20250107,175700,8473163485,2915,2915,2915,2915,0
20250107,175600,8473163485,2915,2915,2915,2915,0
20250107,175500,8473163485,2915,2915,2915,2915,0
20250107,175400,8473163485,2915,2915,2915,2915,0
20250107,175300,8473163485,2915,2915,2915,2915,0
20250107,175200,8473163485,2915,2915,2915,2915,0
20250107,175100,8473163485,2915,2915,2915,2915,0
20250107,175000,8473163485,2915,2915,2915,2915,0
20250107,174900,8473163485,2915,2915,2915,2915,0
20250107,174800,8473163485,2915,2915,2915,2915,21583
20250107,174700,8473163485,2915,2915,2915,2915,0
20250107,174600,8473163485,2915,2915,2915,2915,0
20250107,174500,8473163485,2915,2915,2915,2915,0
20250107,174400,8473163485,2915,2915,2915,2915,0
20250107,174300,8473163485,2915,2915,2915,2915,0
20250107,174200,8473163485,2915,2915,2915,2915,0
20250107,174100,8473163485,2915,2915,2915,2915,0
20250107,174000,8473163485,2915,2915,2915,2915,0
20250107,173900,8473163485,2915,2915,2915,2915,0
20250107,173800,8473163485,2915,2915,2915,2915,0
20250107,173700,8473163485,2915,2915,2915,2915,0
20250107,173600,8473163485,2915,2915,2915,2915,0
20250107,173500,8473163485,2915,2915,2915,2915,0
20250107,173400,8473163485,2915,2915,2915,2915,0
20250107,173300,8473163485,2915,2915,2915,2915,0
20250107,173200,8473163485,2915,2915,2915,2915,0
20250107,173100,8473163485,2915,2915,2915,2915,0
20250107,173000,8473163485,2915,2915,2915,2915,0
20250107,172900,8473163485,2915,2915,2915,2915,0
20250107,172800,8473163485,2915,2915,2915,2915,0
20250107,172700,8473163485,2915,2915,2915,2915,0
20250107,172600,8473163485,2915,2915,2915,2915,0
20250107,172500,8473163485,2915,2915,2915,2915,0
20250107,172400,8473163485,2915,2915,2915,2915,0
20250107,172300,8473163485,2915,2915,2915,2915,0
20250107,172200,8473163485,2915,2915,2915,2915,0
20250107,172100,8473163485,2915,2915,2915,2915,0
20250107,172000,8473163485,2915,2915,2915,2915,0
20250107,171900,8473163485,2915,2915,2915,2915,0
20250107,171800,8473163485,2915,2915,2915,2915,21583
20250107,171700,8473163485,2915,2915,2915,2915,0
20250107,171600,8473163485,2915,2915,2915,2915,0
20250107,171500,8473163485,2915,2915,2915,2915,0
20250107,171400,8473163485,2915,2915,2915,2915,0
20250107,171300,8473163485,2915,2915,2915,2915,0
20250107,171200,8473163485,2915,2915,2915,2915,0
20250107,171100,8473163485,2915,2915,2915,2915,0
20250107,171000,8473163485,2915,2915,2915,2915,0
20250107,170900,8473163485,2915,2915,2915,2915,0
20250107,170800,8473163485,2915,2915,2915,2915,0
20250107,170700,8473163485,2915,2915,2915,2915,0
20250107,170600,8473163485,2915,2915,2915,2915,0
20250107,170500,8473163485,2915,2915,2915,2915,0
20250107,170400,8473163485,2915,2915,2915,2915,0
20250107,170300,8473163485,2915,2915,2915,2915,0
20250107,170200,8473163485,2915,2915,2915,2915,0
20250107,170100,8473163485,2915,2915,2915,2915,0
20250107,170000,8473163485,2915,2915,2915,2915,0
20250107,165900,8473163485,2915,2915,2915,2915,0
20250107,165800,8473163485,2915,2915,2915,2915,0
20250107,165700,8473163485,2915,2915,2915,2915,0
20250107,165600,8473163485,2915,2915,2915,2915,0
20250107,165500,8473163485,2915,2915,2915,2915,0
20250107,165400,8473163485,2915,2915,2915,2915,0
20250107,165300,8473163485,2915,2915,2915,2915,0
20250107,165200,8473163485,2915,2915,2915,2915,0
20250107,165100,8473163485,2915,2915,2915,2915,0
20250107,165000,8473163485,2915,2915,2915,2915,0
20250107,164900,8473163485,2915,2915,2915,2915,0
20250107,164800,8473163485,2915,2915,2915,2915,21583
20250107,164700,8473163485,2915,2915,2915,2915,0
20250107,164600,8473163485,2915,2915,2915,2915,0
20250107,164500,8473163485,2915,2915,2915,2915,0
20250107,164400,8473163485,2915,2915,2915,2915,0
20250107,164300,8473163485,2915,2915,2915,2915,0
20250107,164200,8473163485,2915,2915,2915,2915,0
20250107,164100,8473163485,2915,2915,2915,2915,0
20250107,164000,8473163485,2915,2915,2915,2915,0
20250107,163900,8473163485,2915,2915,2915,2915,0
20250107,163800,8473163485,2915,2915,2915,2915,0
20250107,163700,8473163485,2915,2915,2915,2915,0
20250107,163600,8473163485,2915,2915,2915,2915,0
20250107,163500,8473163485,2915,2915,2915,2915,0
20250107,163400,8473163485,2915,2915,2915,2915,0
20250107,163300,8473163485,2915,2915,2915,2915,0
20250107,163200,8473163485,2915,2915,2915,2915,0
20250107,163100,8473163485,2915,2915,2915,2915,0
20250107,163000,8473163485,2915,2915,2915,2915,0
20250107,162900,8473163485,2915,2915,2915,2915,0
20250107,162800,8473163485,2915,2915,2915,2915,0
20250107,162700,8473163485,2915,2915,2915,2915,0
20250107,162600,8473163485,2915,2915,2915,2915,0
20250107,162500,8473163485,2915,2915,2915,2915,0
20250107,162400,8473163485,2915,2915,2915,2915,0
20250107,162300,8473163485,2915,2915,2915,2915,0
20250107,162200,8473163485,2915,2915,2915,2915,0
20250107,162100,8473163485,2915,2915,2915,2915,0
20250107,162000,8473163485,2915,2915,2915,2915,0
20250107,161900,8473163485,2915,2915,2915,2915,0
20250107,161800,8473163485,2915,2915,2915,2915,21583
20250107,161700,8473163485,2915,2915,2915,2915,0
20250107,161600,8473163485,2915,2915,2915,2915,0
20250107,161500,8473163485,2915,2915,2915,2915,0
20250107,161400,8473163485,2915,2915,2915,2915,0
20250107,161300,8473163485,2915,2915,2915,2915,0
20250107,161200,8473163485,2915,2915,2915,2915,0
20250107,161100,8473163485,2915,2915,2915,2915,0
20250107,161000,8473163485,2915,2915,2915,2915,0
20250107,160900,8473163485,2915,2915,2915,2915,0
20250107,160800,8473163485,2915,2915,2915,2915,0
20250107,160700,8473163485,2915,2915,2915,2915,0
20250107,160600,8473163485,2915,2915,2915,2915,0
20250107,160500,8473163485,2915,2915,2915,2915,0
20250107,160400,8473163485,2915,2915,2915,2915,0
20250107,160300,8473163485,2915,2915,2915,2915,0
20250107,160200,8473163485,2915,2915,2915,2915,0
20250107,160100,8473163485,2915,2915,2915,2915,0
20250107,160000,8473163485,2915,2915,2915,2915,0
20250107,155900,8473163485,2915,2915,2915,2915,0
20250107,155800,8473163485,2915,2915,2915,2915,0
20250107,155700,8473163485,2915,2915,2915,2915,0
20250107,155600,8473163485,2915,2915,2915,2915,0
20250107,155500,8473163485,2915,2915,2915,2915,0
20250107,155400,8473163485,2915,2915,2915,2915,0
20250107,155300,8473163485,2915,2915,2915,2915,0
20250107,155200,8473163485,2915,2915,2915,2915,0
20250107,155100,8473163485,2915,2915,2915,2915,0
20250107,155000,8473163485,2915,2915,2915,2915,0
20250107,154900,8473163485,2915,2915,2915,2915,0
20250107,154800,8473163485,2915,2915,2915,2915,21583
20250107,154700,8473163485,2915,2915,2915,2915,0
20250107,154600,8473163485,2915,2915,2915,2915,0
20250107,154500,8473163485,2915,2915,2915,2915,0
20250107,154400,8473163485,2915,2915,2915,2915,0
20250107,154300,8473163485,2915,2915,2915,2915,0
20250107,154200,8473163485,2915,2915,2915,2915,0
20250107,154100,8473163485,2915,2915,2915,2915,0
20250107,154000,8473163485,2915,2915,2915,2915,0
20250107,153900,8473163485,2915,2915,2915,2915,0
20250107,153800,8473163485,2915,2915,2915,2915,0
20250107,153700,8473163485,2915,2915,2915,2915,0
20250107,153600,8473163485,2915,2915,2915,2915,0
20250107,153500,8473163485,2915,2915,2915,2915,0
20250107,153400,8473163485,2915,2915,2915,2915,0
20250107,153300,8473163485,2915,2915,2915,2915,0
20250107,153200,8473163485,2915,2915,2915,2915,0
20250107,153100,8473163485,2915,2915,2915,2915,0
20250107,153000,8473163485,2915,2915,2915,2915,21583
20250107,152900,8410249040,2910,2910,2910,2910,0
20250107,152800,8410249040,2910,2910,2910,2910,0
20250107,152700,8410249040,2910,2910,2910,2910,0
20250107,152600,8410249040,2910,2910,2910,2910,0
20250107,152500,8410249040,2910,2910,2910,2910,0
20250107,152400,8410249040,2910,2910,2910,2910,0
20250107,152300,8410249040,2910,2910,2910,2910,0
20250107,152200,8410249040,2910,2910,2910,2910,0
20250107,152100,8410249040,2910,2910,2910,2910,0
20250107,152000,8410249040,2910,2910,2910,2910,0
20250107,151900,8410249040,2910,2905,2910,2905,1272
20250107,151800,8406553770,2900,2905,2910,2900,2376
20250107,151700,8399647245,2905,2905,2910,2905,3462
20250107,151600,8389590110,2910,2905,2910,2900,8607
20250107,151500,8364575865,2905,2905,2910,2905,5898
20250107,151400,8347442100,2905,2910,2910,2900,5315
20250107,151300,8332013600,2910,2910,2910,2900,1211
20250107,151200,8328490090,2905,2905,2905,2900,7398
20250107,151100,8307006645,2900,2900,2910,2900,3488
20250107,151000,8296879020,2910,2900,2910,2900,2807
20250107,150900,8288725265,2900,2905,2910,2900,7545
20250107,150800,8266843035,2905,2910,2910,2905,1227
20250107,150700,8263278100,2910,2915,2915,2910,26
20250107,150600,8263202340,2905,2910,2910,2900,8754
20250107,150500,8237743360,2905,2910,2910,2905,6737
20250107,150400,8218160370,2905,2905,2910,2900,10177
20250107,150300,8188595695,2905,2905,2910,2905,9000
20250107,150200,8162450685,2905,2905,2905,2905,569
20250107,150100,8160797740,2905,2905,2905,2900,4057
20250107,150000,8149022155,2905,2900,2910,2900,1403
20250107,145900,8144952235,2905,2905,2910,2905,3738
20250107,145800,8134093150,2905,2905,2905,2905,1588
20250107,145700,8129480010,2905,2900,2905,2900,1252
20250107,145600,8125843905,2900,2905,2905,2900,1100
20250107,145500,8122653405,2900,2905,2905,2900,2687
20250107,145400,8114856105,2900,2905,2905,2900,2152
20250107,145300,8108606045,2905,2905,2910,2900,2326
20250107,145200,8101852510,2910,2910,2910,2905,2567
20250107,145100,8094392585,2910,2905,2910,2905,172
20250107,145000,8093892915,2905,2905,2910,2905,297
20250107,144900,8093029795,2910,2900,2910,2900,1212
20250107,144800,8089509425,2900,2905,2905,2900,4110
20250107,144700,8077585425,2905,2905,2905,2905,2
20250107,144600,8077579615,2905,2905,2905,2900,91
20250107,144500,8077315515,2910,2905,2910,2905,1317
20250107,144400,8073487545,2900,2910,2910,2900,1173
20250107,144300,8070080830,2910,2915,2915,2905,2916
20250107,144200,8061606525,2905,2905,2915,2905,534
20250107,144100,8060053155,2910,2915,2915,2910,353
20250107,144000,8059025910,2915,2900,2915,2900,6705
20250107,143900,8039518100,2895,2900,2900,2895,3640
20250107,143800,8028970875,2900,2905,2905,2900,520
20250107,143700,8027462375,2905,2900,2905,2900,1116
20250107,143600,8024225170,2905,2905,2905,2905,230
20250107,143500,8023557020,2905,2900,2905,2900,974
20250107,143400,8020727560,2905,2900,2905,2900,2443
20250107,143300,8013631420,2900,2900,2900,2895,1244
20250107,143200,8010024930,2900,2900,2905,2900,1853
20250107,143100,8004651060,2905,2905,2905,2905,2521
20250107,143000,7997327555,2900,2895,2900,2895,433
20250107,142900,7996072105,2895,2900,2900,2895,2873
20250107,142800,7987740865,2900,2900,2905,2900,3037
20250107,142700,7978929105,2905,2905,2905,2905,21
20250107,142600,7978868100,2905,2900,2905,2900,624
20250107,142500,7977058490,2900,2905,2905,2900,353
20250107,142400,7976034765,2905,2905,2905,2900,611
20250107,142300,7974261560,2905,2905,2905,2905,50
20250107,142200,7974116310,2905,2900,2905,2895,769
20250107,142100,7971888655,2905,2905,2905,2905,9
20250107,142000,7971862510,2895,2900,2900,2895,1288
20250107,141900,7968132755,2900,2900,2900,2900,156
20250107,141800,7967680355,2900,2900,2900,2900,35
20250107,141700,7967578855,2910,2900,2910,2895,4073
20250107,141600,7955777570,2900,2900,2900,2900,0
20250107,141500,7955777570,2900,2900,2900,2900,2177
20250107,141400,7949464270,2910,2900,2910,2900,1879
20250107,141300,7944010120,2900,2905,2905,2895,696
20250107,141200,7941992225,2905,2900,2905,2900,1018
20250107,141100,7939037005,2900,2900,2900,2895,1126
20250107,141000,7935771620,2900,2900,2900,2895,2082
20250107,140900,7929735605,2900,2900,2900,2900,52
20250107,140800,7929584805,2905,2900,2905,2900,125
20250107,140700,7929222180,2905,2905,2905,2900,399
20250107,140600,7928064675,2905,2900,2905,2900,153
20250107,140500,7927620970,2900,2895,2900,2895,9708
20250107,140400,7899474965,2895,2900,2900,2895,17261
20250107,140300,7849464690,2900,2905,2905,2900,2143
20250107,140200,7843249960,2900,2905,2905,2900,1986
20250107,140100,7837490520,2900,2905,2905,2900,487
20250107,140000,7836077915,2905,2905,2905,2905,690
20250107,135900,7834073465,2905,2900,2905,2900,867
20250107,135800,7831557625,2905,2905,2905,2900,1311
20250107,135700,7827755170,2905,2905,2910,2905,22
20250107,135600,7827691250,2905,2905,2905,2905,616
20250107,135500,7825901770,2905,2905,2910,2905,517
20250107,135400,7824398745,2910,2910,2915,2910,885
20250107,135300,7821823390,2910,2905,2910,2905,2630
20250107,135200,7814183225,2905,2900,2905,2900,1213
20250107,135100,7810665400,2905,2900,2905,2900,652
20250107,135000,7808774225,2905,2905,2910,2900,7233
20250107,134900,7787779110,2910,2910,2910,2905,126
20250107,134800,7787413020,2910,2905,2910,2905,1002
20250107,134700,7784502205,2910,2905,2910,2905,1003
20250107,134600,7781583940,2910,2910,2910,2910,5
20250107,134500,7781569390,2905,2910,2910,2905,941
20250107,134400,7778835765,2910,2910,2915,2910,3228
20250107,134300,7769442280,2915,2910,2915,2905,685
20250107,134200,7767451205,2905,2915,2915,2905,1140
20250107,134100,7764139470,2915,2915,2915,2915,25
20250107,134000,7764066595,2915,2910,2920,2910,1931
20250107,133900,7758447180,2920,2920,2920,2920,1
20250107,133800,7758444260,2920,2915,2920,2915,5501
20250107,133700,7742382355,2915,2915,2920,2910,8115
20250107,133600,7718727725,2915,2910,2915,2910,232
20250107,133500,7718052565,2915,2915,2915,2910,32
20250107,133400,7717959425,2915,2915,2915,2915,1
20250107,133300,7717956510,2915,2910,2915,2905,1100
20250107,133200,7714760215,2910,2905,2910,2905,390
20250107,133100,7713625715,2910,2905,2910,2905,1094
20250107,133000,7710443995,2910,2910,2915,2910,3099
20250107,132900,7701425380,2915,2915,2920,2910,4357
20250107,132800,7688724715,2920,2915,2920,2915,2045
20250107,132700,7682754550,2920,2920,2920,2920,1
20250107,132600,7682751630,2920,2920,2920,2915,54
20250107,132500,7682594130,2915,2920,2920,2915,871
20250107,132400,7680053695,2920,2915,2920,2910,5572
20250107,132300,7663821125,2915,2910,2915,2910,708
20250107,132200,7661759800,2915,2910,2915,2910,629
20250107,132100,7659929375,2915,2915,2915,2910,126
20250107,132000,7659562550,2915,2915,2915,2910,1275
20250107,131900,7655850825,2915,2915,2915,2915,79
20250107,131800,7655620540,2915,2915,2915,2910,409
20250107,131700,7654430330,2915,2920,2920,2915,1326
20250107,131600,7650564520,2920,2910,2920,2905,3365
20250107,131500,7640770040,2915,2920,2920,2910,1573
20250107,131400,7636189730,2920,2915,2920,2915,1047
20250107,131300,7633137305,2920,2915,2920,2915,1575
20250107,131200,7628546160,2920,2915,2920,2915,31
20250107,131100,7628455785,2920,2920,2920,2915,523
20250107,131000,7626928725,2920,2915,2920,2915,31
20250107,130900,7626838350,2915,2920,2920,2910,32
20250107,130800,7626745085,2910,2920,2920,2910,324
20250107,130700,7625800885,2920,2920,2920,2920,493
20250107,130600,7624361325,2920,2920,2920,2915,1580
20250107,130500,7619755105,2915,2920,2920,2915,953
20250107,130400,7616974135,2920,2920,2920,2915,642
20250107,130300,7615100155,2920,2920,2920,2915,4
20250107,130200,7615088485,2915,2920,2920,2915,510
20250107,130100,7613600320,2920,2925,2925,2910,5580
20250107,130000,7597323185,2925,2925,2925,2920,556
20250107,125900,7595697055,2925,2920,2925,2915,1108
20250107,125800,7592459580,2920,2915,2925,2910,9848
20250107,125700,7563741345,2915,2915,2915,2910,5958
20250107,125600,7546400950,2915,2915,2920,2915,5201
20250107,125500,7531239960,2910,2910,2915,2910,4489
20250107,125400,7518176280,2915,2915,2920,2910,2547
20250107,125300,7510753480,2920,2920,2925,2915,1480
20250107,125200,7506432500,2920,2920,2925,2915,937
20250107,125100,7503696845,2920,2920,2925,2920,1649
20250107,125000,7498881745,2920,2925,2925,2920,1478
20250107,124900,7494563250,2925,2920,2925,2915,1077
20250107,124800,7491420905,2920,2925,2930,2920,5199
20250107,124700,7476226270,2920,2920,2925,2920,5826
20250107,124600,7459214315,2920,2925,2925,2915,1649
20250107,124500,7454402995,2925,2915,2925,2915,942
20250107,124400,7451652560,2915,2915,2920,2915,1674
20250107,124300,7446772825,2920,2920,2920,2915,1082
20250107,124200,7443614320,2920,2915,2920,2915,498
20250107,124100,7442162635,2920,2915,2920,2910,823
20250107,124000,7439764710,2915,2910,2915,2910,71
20250107,123900,7439558095,2915,2910,2915,2905,2794
20250107,123800,7431425825,2910,2910,2910,2905,4745
20250107,123700,7417641545,2910,2910,2910,2905,506
20250107,123600,7416171585,2905,2905,2910,2900,2081
20250107,123500,7410135440,2905,2905,2910,2905,2444
20250107,123400,7403035575,2910,2915,2915,2905,810
20250107,123300,7400678395,2915,2915,2920,2910,87
20250107,123200,7400424780,2920,2915,2920,2910,1365
20250107,123100,7396444790,2920,2920,2920,2910,1248
20250107,123000,7392806790,2920,2910,2920,2910,10584
20250107,122900,7361971220,2910,2910,2910,2900,2700
20250107,122800,7354131820,2910,2905,2910,2900,6683
20250107,122700,7334733770,2900,2900,2905,2900,3359
20250107,122600,7324990155,2905,2900,2905,2890,12104
20250107,122500,7289950195,2900,2905,2905,2900,1217
20250107,122400,7286420820,2900,2905,2910,2900,6060
20250107,122300,7268836675,2910,2910,2910,2905,936
20250107,122200,7266117545,2910,2910,2910,2905,245
20250107,122100,7265404695,2910,2905,2910,2905,184
20250107,122000,7264870145,2910,2910,2910,2900,5574
20250107,121900,7248697625,2910,2910,2910,2905,2242
20250107,121800,7242179535,2910,2900,2910,2900,3131
20250107,121700,7233088105,2905,2905,2910,2905,3137
20250107,121600,7223974985,2910,2910,2910,2905,1670
20250107,121500,7219122555,2915,2915,2915,2910,2411
20250107,121400,7212106450,2910,2910,2915,2910,357
20250107,121300,7211067365,2915,2910,2915,2910,1245
20250107,121200,7207439170,2915,2915,2915,2910,341
20250107,121100,7206446835,2915,2920,2920,2910,363
20250107,121000,7205389425,2915,2915,2920,2915,410
20250107,120900,7204193995,2915,2925,2925,2915,2205
20250107,120800,7197746385,2925,2920,2930,2910,5178
20250107,120700,7182627790,2920,2920,2920,2915,1757
20250107,120600,7177505990,2920,2920,2920,2905,2290
20250107,120500,7170840560,2920,2920,2920,2915,1323
20250107,120400,7166982755,2920,2920,2925,2905,7441
20250107,120300,7145321305,2925,2930,2930,2920,1831
20250107,120200,7139967760,2925,2935,2935,2920,4824
20250107,120100,7125843095,2930,2930,2930,2925,10796
20250107,120000,7094212500,2925,2925,2925,2920,4267
20250107,115900,7081737610,2925,2920,2925,2920,1609
20250107,115800,7077032040,2925,2925,2930,2915,8126
20250107,115700,7053307275,2925,2910,2930,2910,21312
20250107,115600,6991105205,2910,2910,2910,2905,920
20250107,115500,6988429730,2915,2900,2915,2900,9370
20250107,115400,6961210495,2905,2910,2915,2900,7220
20250107,115300,6940200060,2910,2905,2910,2895,30657
20250107,115200,6851297375,2905,2905,2910,2900,9546
20250107,115100,6823581435,2905,2910,2915,2905,9461
20250107,115000,6796095035,2910,2920,2920,2905,9020
20250107,114900,6769848435,2920,2915,2920,2915,868
20250107,114800,6767317715,2910,2915,2920,2910,3063
20250107,114700,6758387370,2920,2910,2920,2910,2550
20250107,114600,6750961010,2910,2915,2920,2905,11559
20250107,114500,6717339260,2925,2920,2925,2910,16132
20250107,114400,6670268925,2915,2930,2930,2910,29803
20250107,114300,6583364865,2930,2925,2930,2920,4167
20250107,114200,6571165630,2925,2920,2925,2910,20296
20250107,114100,6512016280,2920,2920,2920,2905,23911
20250107,114000,6442383440,2920,2915,2925,2915,7289
20250107,113900,6421109760,2915,2925,2930,2915,25137
20250107,113800,6347746620,2930,2920,2935,2915,16447
20250107,113700,6299615225,2915,2930,2935,2915,34172
20250107,113600,6199756570,2930,2935,2940,2910,113334
20250107,113500,5868107015,2940,2940,2955,2930,95791
20250107,113400,5586434115,2940,2980,2990,2940,178144
20250107,113300,5058568895,2980,3035,3040,2965,328072
20250107,113200,4076936015,3035,2935,3055,2930,492547
20250107,113100,2599632425,2935,2910,2935,2910,15969
20250107,113000,2552922115,2915,2915,2915,2915,749
20250107,112900,2550738780,2915,2915,2915,2915,1
20250107,112800,2550735865,2910,2915,2915,2910,512
20250107,112700,2549243705,2915,2915,2915,2915,300
20250107,112600,2548369205,2915,2915,2915,2910,452
20250107,112500,2547053875,2915,2910,2915,2910,490
20250107,112400,2545627965,2910,2915,2915,2910,2172
20250107,112300,2539303760,2915,2915,2915,2915,350
20250107,112200,2538283510,2915,2910,2915,2910,1034
20250107,112100,2535274050,2910,2915,2915,2910,484
20250107,112000,2533865590,2910,2915,2915,2910,15
20250107,111900,2533821915,2915,2910,2915,2900,511
20250107,111800,2532333480,2910,2905,2910,2900,4547
20250107,111700,2519135055,2905,2910,2910,2905,609
20250107,111600,2517365900,2915,2915,2915,2905,818
20250107,111500,2514985020,2920,2920,2920,2915,2050
20250107,111400,2509000370,2920,2915,2920,2910,5285
20250107,111300,2493615270,2915,2910,2920,2910,720
20250107,111200,2491517000,2915,2920,2920,2915,1794
20250107,111100,2486284990,2920,2925,2925,2915,764
20250107,111000,2484057455,2920,2915,2920,2915,260
20250107,110900,2483298260,2915,2920,2920,2915,6370
20250107,110800,2464704170,2920,2910,2920,2910,1411
20250107,110700,2460589540,2915,2910,2915,2910,888
20250107,110600,2458005135,2910,2910,2910,2910,1540
20250107,110500,2453523735,2910,2915,2915,2910,74
20250107,110400,2453308385,2915,2910,2915,2910,372
20250107,110300,2452224015,2910,2905,2915,2905,504
20250107,110200,2450758865,2905,2910,2910,2900,948
20250107,110100,2448006095,2910,2915,2915,2910,327
20250107,110000,2447054325,2910,2910,2910,2910,55
20250107,105900,2446894275,2910,2910,2910,2905,777
20250107,105800,2444633210,2910,2905,2910,2900,1283
20250107,105700,2440907440,2905,2900,2905,2900,2129
20250107,105600,2434730310,2900,2905,2905,2900,1056
20250107,105500,2431662635,2905,2905,2905,2900,1469
20250107,105400,2427399105,2905,2905,2910,2905,2599
20250107,105300,2419849005,2905,2905,2910,2905,958
20250107,105200,2417066000,2910,2910,2910,2905,394
20250107,105100,2415919795,2910,2910,2915,2910,1020
20250107,105000,2412951590,2910,2905,2910,2905,887
20250107,104900,2410371425,2910,2910,2910,2905,3977
20250107,104800,2398816055,2905,2910,2915,2905,1323
20250107,104700,2394966245,2915,2910,2915,2910,214
20250107,104600,2394343475,2910,2905,2920,2900,2643
20250107,104500,2386640305,2920,2920,2920,2900,10418
20250107,104400,2356407235,2910,2925,2930,2910,6422
20250107,104300,2337690040,2925,2920,2925,2920,1473
20250107,104200,2333388870,2920,2925,2930,2920,735
20250107,104100,2331238800,2925,2925,2925,2920,867
20250107,104000,2328705855,2925,2920,2925,2915,1701
20250107,103900,2323739550,2920,2920,2930,2920,609
20250107,103800,2321961260,2930,2920,2930,2920,3440
20250107,103700,2311899785,2925,2925,2935,2925,6140
20250107,103600,2293915510,2930,2930,2935,2925,3485
20250107,103500,2283706785,2930,2920,2935,2915,22721
20250107,103400,2217208760,2920,2915,2920,2910,546
20250107,103300,2215616985,2915,2915,2915,2915,902
20250107,103200,2212987655,2910,2910,2915,2905,2414
20250107,103100,2205963325,2905,2910,2910,2905,33
20250107,103000,2205867455,2910,2910,2910,2910,210
20250107,102900,2205256355,2910,2910,2910,2905,1002
20250107,102800,2202341035,2905,2910,2910,2905,312
20250107,102700,2201434140,2915,2905,2915,2905,3834
20250107,102600,2190277255,2910,2915,2920,2905,3044
20250107,102500,2181413760,2915,2915,2920,2905,6119
20250107,102400,2163590200,2915,2915,2920,2910,423
20250107,102300,2162359120,2915,2910,2915,2910,1845
20250107,102200,2156985160,2915,2920,2920,2915,2495
20250107,102100,2149709445,2920,2915,2920,2915,509
20250107,102000,2148224695,2915,2910,2925,2910,10351
20250107,101900,2117996205,2905,2910,2915,2900,5072
20250107,101800,2103216425,2895,2895,2895,2895,610
20250107,101700,2101450475,2895,2915,2915,2895,5563
20250107,101600,2085297385,2915,2910,2915,2910,864
20250107,101500,2082781140,2910,2915,2915,2910,921
20250107,101400,2080100875,2915,2910,2915,2910,2582
20250107,101300,2072586980,2910,2910,2910,2910,1062
20250107,101200,2069496560,2910,2915,2915,2910,1359
20250107,101100,2065535645,2915,2905,2925,2900,13316
20250107,101000,2026665505,2920,2915,2920,2905,4790
20250107,100900,2012693440,2915,2905,2920,2900,6595
20250107,100800,1993528135,2905,2880,2905,2880,27060
20250107,100700,1915313550,2885,2880,2885,2880,4166
20250107,100600,1903313835,2880,2885,2890,2880,807
20250107,100500,1900986645,2890,2890,2895,2880,6095
20250107,100400,1883422170,2880,2885,2895,2880,5254
20250107,100300,1868261805,2885,2900,2900,2885,10963
20250107,100200,1836547125,2900,2900,2900,2895,6736
20250107,100100,1817015130,2910,2910,2910,2900,1743
20250107,100000,1811956385,2905,2910,2910,2905,2886
20250107,095900,1803563885,2910,2900,2910,2900,3202
20250107,095800,1794266715,2900,2910,2910,2900,7503
20250107,095700,1772474595,2915,2915,2920,2910,3727
20250107,095600,1761613745,2915,2925,2925,2915,1619
20250107,095500,1756890480,2920,2925,2925,2920,6109
20250107,095400,1739052035,2920,2910,2925,2910,14256
20250107,095300,1697485765,2915,2915,2915,2910,3838
20250107,095200,1686312875,2915,2920,2925,2910,9662
20250107,095100,1658123910,2925,2925,2930,2920,7918
20250107,095000,1634959885,2925,2925,2930,2910,10849
20250107,094900,1603273345,2920,2915,2925,2910,8560
20250107,094800,1578287635,2920,2915,2920,2910,5224
20250107,094700,1563066395,2915,2920,2920,2910,2418
20250107,094600,1556014010,2925,2920,2930,2915,42726
20250107,094500,1431013010,2920,2925,2930,2915,10507
20250107,094400,1400328510,2925,2930,2930,2915,7629
20250107,094300,1378017750,2920,2895,2925,2890,50764
20250107,094200,1230255545,2895,2900,2900,2890,3974
20250107,094100,1218749200,2895,2890,2900,2890,2798
20250107,094000,1210649460,2895,2895,2900,2890,1260
20250107,093900,1207003720,2890,2900,2900,2890,5893
20250107,093800,1189954745,2895,2905,2905,2890,16989
20250107,093700,1140735035,2900,2895,2905,2895,10115
20250107,093600,1111404760,2895,2890,2900,2890,6347
20250107,093500,1093028575,2895,2895,2900,2890,7748
20250107,093400,1070609250,2895,2900,2900,2890,12138
20250107,093300,1035477160,2895,2910,2920,2895,37828
20250107,093200,925497550,2910,2900,2910,2900,37039
20250107,093100,817840525,2905,2880,2905,2880,29288
20250107,093000,733228860,2880,2865,2880,2865,4422
20250107,092900,720529350,2870,2860,2870,2860,7345
20250107,092800,699474940,2860,2855,2860,2855,7907
20250107,092700,676873925,2855,2845,2855,2840,10210
20250107,092600,647821155,2845,2845,2845,2840,2710
20250107,092500,640123630,2840,2845,2850,2840,859
20250107,092400,637679490,2845,2845,2850,2845,1605
20250107,092300,633113240,2850,2850,2850,2845,3471
20250107,092200,623230750,2850,2850,2855,2850,465
20250107,092100,621905345,2850,2850,2855,2840,4451
20250107,092000,609218790,2845,2850,2850,2845,1425
20250107,091900,605159355,2850,2835,2850,2835,7113
20250107,091800,584960495,2835,2830,2835,2830,4051
20250107,091700,573495340,2830,2845,2845,2830,21107
20250107,091600,513567450,2845,2850,2850,2845,4873
20250107,091500,499686320,2850,2855,2855,2850,2540
20250107,091400,492442985,2855,2855,2860,2855,1033
20250107,091300,489493120,2855,2850,2860,2845,6462
20250107,091200,471059460,2850,2850,2855,2845,6994
20250107,091100,451149965,2850,2855,2855,2850,7899
20250107,091000,428627985,2855,2860,2860,2855,4578
20250107,090900,415556615,2860,2875,2875,2855,5608
20250107,090800,399495325,2875,2865,2880,2860,10531
20250107,090700,369306415,2865,2865,2875,2860,10125
20250107,090600,340238375,2865,2860,2870,2860,5619
20250107,090500,324142290,2860,2860,2860,2850,8136
20250107,090400,300883480,2860,2845,2860,2845,6249
20250107,090300,283068415,2850,2855,2860,2845,12061
20250107,090200,248658625,2855,2850,2860,2850,11020
20250107,090100,217172090,2855,2855,2865,2845,18305
20250107,090000,164973050,2855,2885,2885,2840,57422