stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,204800,3181978880,2900,2900,2900,2900,36271
20250108,204700,3181978880,2900,2900,2900,2900,0
20250108,204600,3181978880,2900,2900,2900,2900,0
20250108,204500,3181978880,2900,2900,2900,2900,0
20250108,204400,3181978880,2900,2900,2900,2900,0
20250108,204300,3181978880,2900,2900,2900,2900,0
20250108,204200,3181978880,2900,2900,2900,2900,0
20250108,204100,3181978880,2900,2900,2900,2900,0
20250108,204000,3181978880,2900,2900,2900,2900,0
20250108,203900,3181978880,2900,2900,2900,2900,0
20250108,203800,3181978880,2900,2900,2900,2900,0
20250108,203700,3181978880,2900,2900,2900,2900,0
20250108,203600,3181978880,2900,2900,2900,2900,0
20250108,203500,3181978880,2900,2900,2900,2900,0
20250108,203400,3181978880,2900,2900,2900,2900,0
20250108,203300,3181978880,2900,2900,2900,2900,0
20250108,203200,3181978880,2900,2900,2900,2900,0
20250108,203100,3181978880,2900,2900,2900,2900,0
20250108,203000,3181978880,2900,2900,2900,2900,0
20250108,202900,3181978880,2900,2900,2900,2900,0
20250108,202800,3181978880,2900,2900,2900,2900,0
20250108,202700,3181978880,2900,2900,2900,2900,0
20250108,202600,3181978880,2900,2900,2900,2900,0
20250108,202500,3181978880,2900,2900,2900,2900,0
20250108,202400,3181978880,2900,2900,2900,2900,0
20250108,202300,3181978880,2900,2900,2900,2900,0
20250108,202200,3181978880,2900,2900,2900,2900,0
20250108,202100,3181978880,2900,2900,2900,2900,0
20250108,202000,3181978880,2900,2900,2900,2900,0
20250108,201900,3181978880,2900,2900,2900,2900,0
20250108,201800,3181978880,2900,2900,2900,2900,36271
20250108,201700,3181978880,2900,2900,2900,2900,0
20250108,201600,3181978880,2900,2900,2900,2900,0
20250108,201500,3181978880,2900,2900,2900,2900,0
20250108,201400,3181978880,2900,2900,2900,2900,0
20250108,201300,3181978880,2900,2900,2900,2900,0
20250108,201200,3181978880,2900,2900,2900,2900,0
20250108,201100,3181978880,2900,2900,2900,2900,0
20250108,201000,3181978880,2900,2900,2900,2900,0
20250108,200900,3181978880,2900,2900,2900,2900,0
20250108,200800,3181978880,2900,2900,2900,2900,0
20250108,200700,3181978880,2900,2900,2900,2900,0
20250108,200600,3181978880,2900,2900,2900,2900,0
20250108,200500,3181978880,2900,2900,2900,2900,0
20250108,200400,3181978880,2900,2900,2900,2900,0
20250108,200300,3181978880,2900,2900,2900,2900,0
20250108,200200,3181978880,2900,2900,2900,2900,0
20250108,200100,3181978880,2900,2900,2900,2900,0
20250108,200000,3181978880,2900,2900,2900,2900,0
20250108,195900,3181978880,2900,2900,2900,2900,0
20250108,195800,3181978880,2900,2900,2900,2900,0
20250108,195700,3181978880,2900,2900,2900,2900,0
20250108,195600,3181978880,2900,2900,2900,2900,0
20250108,195500,3181978880,2900,2900,2900,2900,0
20250108,195400,3181978880,2900,2900,2900,2900,0
20250108,195300,3181978880,2900,2900,2900,2900,0
20250108,195200,3181978880,2900,2900,2900,2900,0
20250108,195100,3181978880,2900,2900,2900,2900,0
20250108,195000,3181978880,2900,2900,2900,2900,0
20250108,194900,3181978880,2900,2900,2900,2900,0
20250108,194800,3181978880,2900,2900,2900,2900,36271
20250108,194700,3181978880,2900,2900,2900,2900,0
20250108,194600,3181978880,2900,2900,2900,2900,0
20250108,194500,3181978880,2900,2900,2900,2900,0
20250108,194400,3181978880,2900,2900,2900,2900,0
20250108,194300,3181978880,2900,2900,2900,2900,0
20250108,194200,3181978880,2900,2900,2900,2900,0
20250108,194100,3181978880,2900,2900,2900,2900,0
20250108,194000,3181978880,2900,2900,2900,2900,0
20250108,193900,3181978880,2900,2900,2900,2900,0
20250108,193800,3181978880,2900,2900,2900,2900,0
20250108,193700,3181978880,2900,2900,2900,2900,0
20250108,193600,3181978880,2900,2900,2900,2900,0
20250108,193500,3181978880,2900,2900,2900,2900,0
20250108,193400,3181978880,2900,2900,2900,2900,0
20250108,193300,3181978880,2900,2900,2900,2900,0
20250108,193200,3181978880,2900,2900,2900,2900,0
20250108,193100,3181978880,2900,2900,2900,2900,0
20250108,193000,3181978880,2900,2900,2900,2900,0
20250108,192900,3181978880,2900,2900,2900,2900,0
20250108,192800,3181978880,2900,2900,2900,2900,0
20250108,192700,3181978880,2900,2900,2900,2900,0
20250108,192600,3181978880,2900,2900,2900,2900,0
20250108,192500,3181978880,2900,2900,2900,2900,0
20250108,192400,3181978880,2900,2900,2900,2900,0
20250108,192300,3181978880,2900,2900,2900,2900,0
20250108,192200,3181978880,2900,2900,2900,2900,0
20250108,192100,3181978880,2900,2900,2900,2900,0
20250108,192000,3181978880,2900,2900,2900,2900,0
20250108,191900,3181978880,2900,2900,2900,2900,0
20250108,191800,3181978880,2900,2900,2900,2900,36271
20250108,191700,3181978880,2900,2900,2900,2900,0
20250108,191600,3181978880,2900,2900,2900,2900,0
20250108,191500,3181978880,2900,2900,2900,2900,0
20250108,191400,3181978880,2900,2900,2900,2900,0
20250108,191300,3181978880,2900,2900,2900,2900,0
20250108,191200,3181978880,2900,2900,2900,2900,0
20250108,191100,3181978880,2900,2900,2900,2900,0
20250108,191000,3181978880,2900,2900,2900,2900,0
20250108,190900,3181978880,2900,2900,2900,2900,0
20250108,190800,3181978880,2900,2900,2900,2900,0
20250108,190700,3181978880,2900,2900,2900,2900,0
20250108,190600,3181978880,2900,2900,2900,2900,0
20250108,190500,3181978880,2900,2900,2900,2900,0
20250108,190400,3181978880,2900,2900,2900,2900,0
20250108,190300,3181978880,2900,2900,2900,2900,0
20250108,190200,3181978880,2900,2900,2900,2900,0
20250108,190100,3181978880,2900,2900,2900,2900,0
20250108,190000,3181978880,2900,2900,2900,2900,0
20250108,185900,3181978880,2900,2900,2900,2900,0
20250108,185800,3181978880,2900,2900,2900,2900,0
20250108,185700,3181978880,2900,2900,2900,2900,0
20250108,185600,3181978880,2900,2900,2900,2900,0
20250108,185500,3181978880,2900,2900,2900,2900,0
20250108,185400,3181978880,2900,2900,2900,2900,0
20250108,185300,3181978880,2900,2900,2900,2900,0
20250108,185200,3181978880,2900,2900,2900,2900,0
20250108,185100,3181978880,2900,2900,2900,2900,0
20250108,185000,3181978880,2900,2900,2900,2900,0
20250108,184900,3181978880,2900,2900,2900,2900,0
20250108,184800,3181978880,2900,2900,2900,2900,36271
20250108,184700,3181978880,2900,2900,2900,2900,0
20250108,184600,3181978880,2900,2900,2900,2900,0
20250108,184500,3181978880,2900,2900,2900,2900,0
20250108,184400,3181978880,2900,2900,2900,2900,0
20250108,184300,3181978880,2900,2900,2900,2900,0
20250108,184200,3181978880,2900,2900,2900,2900,0
20250108,184100,3181978880,2900,2900,2900,2900,0
20250108,184000,3181978880,2900,2900,2900,2900,0
20250108,183900,3181978880,2900,2900,2900,2900,0
20250108,183800,3181978880,2900,2900,2900,2900,0
20250108,183700,3181978880,2900,2900,2900,2900,0
20250108,183600,3181978880,2900,2900,2900,2900,0
20250108,183500,3181978880,2900,2900,2900,2900,0
20250108,183400,3181978880,2900,2900,2900,2900,0
20250108,183300,3181978880,2900,2900,2900,2900,0
20250108,183200,3181978880,2900,2900,2900,2900,0
20250108,183100,3181978880,2900,2900,2900,2900,0
20250108,183000,3181978880,2900,2900,2900,2900,0
20250108,182900,3181978880,2900,2900,2900,2900,0
20250108,182800,3181978880,2900,2900,2900,2900,0
20250108,182700,3181978880,2900,2900,2900,2900,0
20250108,182600,3181978880,2900,2900,2900,2900,0
20250108,182500,3181978880,2900,2900,2900,2900,0
20250108,182400,3181978880,2900,2900,2900,2900,0
20250108,182300,3181978880,2900,2900,2900,2900,0
20250108,182200,3181978880,2900,2900,2900,2900,0
20250108,182100,3181978880,2900,2900,2900,2900,0
20250108,182000,3181978880,2900,2900,2900,2900,0
20250108,181900,3181978880,2900,2900,2900,2900,0
20250108,181800,3181978880,2900,2900,2900,2900,36271
20250108,181700,3181978880,2900,2900,2900,2900,0
20250108,181600,3181978880,2900,2900,2900,2900,0
20250108,181500,3181978880,2900,2900,2900,2900,0
20250108,181400,3181978880,2900,2900,2900,2900,0
20250108,181300,3181978880,2900,2900,2900,2900,0
20250108,181200,3181978880,2900,2900,2900,2900,0
20250108,181100,3181978880,2900,2900,2900,2900,0
20250108,181000,3181978880,2900,2900,2900,2900,0
20250108,180900,3181978880,2900,2900,2900,2900,0
20250108,180800,3181978880,2900,2900,2900,2900,0
20250108,180700,3181978880,2900,2900,2900,2900,0
20250108,180600,3181978880,2900,2900,2900,2900,0
20250108,180500,3181978880,2900,2900,2900,2900,0
20250108,180400,3181978880,2900,2900,2900,2900,0
20250108,180300,3181978880,2900,2900,2900,2900,0
20250108,180200,3181978880,2900,2900,2900,2900,0
20250108,180100,3181978880,2900,2900,2900,2900,0
20250108,180000,3181978880,2900,2900,2900,2900,0
20250108,175900,3181978880,2900,2900,2900,2900,0
20250108,175800,3181978880,2900,2900,2900,2900,0
20250108,175700,3181978880,2900,2900,2900,2900,0
20250108,175600,3181978880,2900,2900,2900,2900,0
20250108,175500,3181978880,2900,2900,2900,2900,0
20250108,175400,3181978880,2900,2900,2900,2900,0
20250108,175300,3181978880,2900,2900,2900,2900,0
20250108,175200,3181978880,2900,2900,2900,2900,0
20250108,175100,3181978880,2900,2900,2900,2900,0
20250108,175000,3181978880,2900,2900,2900,2900,0
20250108,174900,3181978880,2900,2900,2900,2900,0
20250108,174800,3181978880,2900,2900,2900,2900,36271
20250108,174700,3181978880,2900,2900,2900,2900,0
20250108,174600,3181978880,2900,2900,2900,2900,0
20250108,174500,3181978880,2900,2900,2900,2900,0
20250108,174400,3181978880,2900,2900,2900,2900,0
20250108,174300,3181978880,2900,2900,2900,2900,0
20250108,174200,3181978880,2900,2900,2900,2900,0
20250108,174100,3181978880,2900,2900,2900,2900,0
20250108,174000,3181978880,2900,2900,2900,2900,0
20250108,173900,3181978880,2900,2900,2900,2900,0
20250108,173800,3181978880,2900,2900,2900,2900,0
20250108,173700,3181978880,2900,2900,2900,2900,0
20250108,173600,3181978880,2900,2900,2900,2900,0
20250108,173500,3181978880,2900,2900,2900,2900,0
20250108,173400,3181978880,2900,2900,2900,2900,0
20250108,173300,3181978880,2900,2900,2900,2900,0
20250108,173200,3181978880,2900,2900,2900,2900,0
20250108,173100,3181978880,2900,2900,2900,2900,0
20250108,173000,3181978880,2900,2900,2900,2900,0
20250108,172900,3181978880,2900,2900,2900,2900,0
20250108,172800,3181978880,2900,2900,2900,2900,0
20250108,172700,3181978880,2900,2900,2900,2900,0
20250108,172600,3181978880,2900,2900,2900,2900,0
20250108,172500,3181978880,2900,2900,2900,2900,0
20250108,172400,3181978880,2900,2900,2900,2900,0
20250108,172300,3181978880,2900,2900,2900,2900,0
20250108,172200,3181978880,2900,2900,2900,2900,0
20250108,172100,3181978880,2900,2900,2900,2900,0
20250108,172000,3181978880,2900,2900,2900,2900,0
20250108,171900,3181978880,2900,2900,2900,2900,0
20250108,171800,3181978880,2900,2900,2900,2900,36271
20250108,171700,3181978880,2900,2900,2900,2900,0
20250108,171600,3181978880,2900,2900,2900,2900,0
20250108,171500,3181978880,2900,2900,2900,2900,0
20250108,171400,3181978880,2900,2900,2900,2900,0
20250108,171300,3181978880,2900,2900,2900,2900,0
20250108,171200,3181978880,2900,2900,2900,2900,0
20250108,171100,3181978880,2900,2900,2900,2900,0
20250108,171000,3181978880,2900,2900,2900,2900,0
20250108,170900,3181978880,2900,2900,2900,2900,0
20250108,170800,3181978880,2900,2900,2900,2900,0
20250108,170700,3181978880,2900,2900,2900,2900,0
20250108,170600,3181978880,2900,2900,2900,2900,0
20250108,170500,3181978880,2900,2900,2900,2900,0
20250108,170400,3181978880,2900,2900,2900,2900,0
20250108,170300,3181978880,2900,2900,2900,2900,0
20250108,170200,3181978880,2900,2900,2900,2900,0
20250108,170100,3181978880,2900,2900,2900,2900,0
20250108,170000,3181978880,2900,2900,2900,2900,0
20250108,165900,3181978880,2900,2900,2900,2900,0
20250108,165800,3181978880,2900,2900,2900,2900,0
20250108,165700,3181978880,2900,2900,2900,2900,0
20250108,165600,3181978880,2900,2900,2900,2900,0
20250108,165500,3181978880,2900,2900,2900,2900,0
20250108,165400,3181978880,2900,2900,2900,2900,0
20250108,165300,3181978880,2900,2900,2900,2900,0
20250108,165200,3181978880,2900,2900,2900,2900,0
20250108,165100,3181978880,2900,2900,2900,2900,0
20250108,165000,3181978880,2900,2900,2900,2900,0
20250108,164900,3181978880,2900,2900,2900,2900,0
20250108,164800,3181978880,2900,2900,2900,2900,36271
20250108,164700,3181978880,2900,2900,2900,2900,0
20250108,164600,3181978880,2900,2900,2900,2900,0
20250108,164500,3181978880,2900,2900,2900,2900,0
20250108,164400,3181978880,2900,2900,2900,2900,0
20250108,164300,3181978880,2900,2900,2900,2900,0
20250108,164200,3181978880,2900,2900,2900,2900,0
20250108,164100,3181978880,2900,2900,2900,2900,0
20250108,164000,3181978880,2900,2900,2900,2900,0
20250108,163900,3181978880,2900,2900,2900,2900,0
20250108,163800,3181978880,2900,2900,2900,2900,0
20250108,163700,3181978880,2900,2900,2900,2900,0
20250108,163600,3181978880,2900,2900,2900,2900,0
20250108,163500,3181978880,2900,2900,2900,2900,0
20250108,163400,3181978880,2900,2900,2900,2900,0
20250108,163300,3181978880,2900,2900,2900,2900,0
20250108,163200,3181978880,2900,2900,2900,2900,0
20250108,163100,3181978880,2900,2900,2900,2900,0
20250108,163000,3181978880,2900,2900,2900,2900,0
20250108,162900,3181978880,2900,2900,2900,2900,0
20250108,162800,3181978880,2900,2900,2900,2900,0
20250108,162700,3181978880,2900,2900,2900,2900,0
20250108,162600,3181978880,2900,2900,2900,2900,0
20250108,162500,3181978880,2900,2900,2900,2900,0
20250108,162400,3181978880,2900,2900,2900,2900,0
20250108,162300,3181978880,2900,2900,2900,2900,0
20250108,162200,3181978880,2900,2900,2900,2900,0
20250108,162100,3181978880,2900,2900,2900,2900,0
20250108,162000,3181978880,2900,2900,2900,2900,0
20250108,161900,3181978880,2900,2900,2900,2900,0
20250108,161800,3181978880,2900,2900,2900,2900,36271
20250108,161700,3181978880,2900,2900,2900,2900,0
20250108,161600,3181978880,2900,2900,2900,2900,0
20250108,161500,3181978880,2900,2900,2900,2900,0
20250108,161400,3181978880,2900,2900,2900,2900,0
20250108,161300,3181978880,2900,2900,2900,2900,0
20250108,161200,3181978880,2900,2900,2900,2900,0
20250108,161100,3181978880,2900,2900,2900,2900,0
20250108,161000,3181978880,2900,2900,2900,2900,0
20250108,160900,3181978880,2900,2900,2900,2900,0
20250108,160800,3181978880,2900,2900,2900,2900,0
20250108,160700,3181978880,2900,2900,2900,2900,0
20250108,160600,3181978880,2900,2900,2900,2900,0
20250108,160500,3181978880,2900,2900,2900,2900,0
20250108,160400,3181978880,2900,2900,2900,2900,0
20250108,160300,3181978880,2900,2900,2900,2900,0
20250108,160200,3181978880,2900,2900,2900,2900,0
20250108,160100,3181978880,2900,2900,2900,2900,0
20250108,160000,3181978880,2900,2900,2900,2900,0
20250108,155900,3181978880,2900,2900,2900,2900,0
20250108,155800,3181978880,2900,2900,2900,2900,0
20250108,155700,3181978880,2900,2900,2900,2900,0
20250108,155600,3181978880,2900,2900,2900,2900,0
20250108,155500,3181978880,2900,2900,2900,2900,0
20250108,155400,3181978880,2900,2900,2900,2900,0
20250108,155300,3181978880,2900,2900,2900,2900,0
20250108,155200,3181978880,2900,2900,2900,2900,0
20250108,155100,3181978880,2900,2900,2900,2900,0
20250108,155000,3181978880,2900,2900,2900,2900,0
20250108,154900,3181978880,2900,2900,2900,2900,0
20250108,154800,3181978880,2900,2900,2900,2900,36271
20250108,154700,3181978880,2900,2900,2900,2900,0
20250108,154600,3181978880,2900,2900,2900,2900,0
20250108,154500,3181978880,2900,2900,2900,2900,0
20250108,154400,3181978880,2900,2900,2900,2900,0
20250108,154300,3181978880,2900,2900,2900,2900,0
20250108,154200,3181978880,2900,2900,2900,2900,0
20250108,154100,3181978880,2900,2900,2900,2900,0
20250108,154000,3181978880,2900,2900,2900,2900,0
20250108,153900,3181978880,2900,2900,2900,2900,0
20250108,153800,3181978880,2900,2900,2900,2900,0
20250108,153700,3181978880,2900,2900,2900,2900,0
20250108,153600,3181978880,2900,2900,2900,2900,0
20250108,153500,3181978880,2900,2900,2900,2900,0
20250108,153400,3181978880,2900,2900,2900,2900,0
20250108,153300,3181978880,2900,2900,2900,2900,0
20250108,153200,3181978880,2900,2900,2900,2900,0
20250108,153100,3181978880,2900,2900,2900,2900,0
20250108,153000,3181978880,2900,2900,2900,2900,36271
20250108,152900,3076792980,2900,2900,2900,2900,0
20250108,152800,3076792980,2900,2900,2900,2900,0
20250108,152700,3076792980,2900,2900,2900,2900,0
20250108,152600,3076792980,2900,2900,2900,2900,0
20250108,152500,3076792980,2900,2900,2900,2900,0
20250108,152400,3076792980,2900,2900,2900,2900,0
20250108,152300,3076792980,2900,2900,2900,2900,0
20250108,152200,3076792980,2900,2900,2900,2900,0
20250108,152100,3076792980,2900,2900,2900,2900,0
20250108,152000,3076792980,2900,2900,2900,2900,0
20250108,151900,3076792980,2900,2900,2905,2895,10050
20250108,151800,3047648685,2900,2895,2900,2890,13071
20250108,151700,3009800780,2895,2885,2895,2885,4464
20250108,151600,2996900365,2890,2890,2895,2885,4245
20250108,151500,2984646235,2890,2885,2890,2880,5212
20250108,151400,2969619450,2890,2895,2900,2885,5870
20250108,151300,2952615255,2895,2890,2895,2890,843
20250108,151200,2950178960,2890,2875,2890,2875,10777
20250108,151100,2919083005,2880,2880,2885,2875,8956
20250108,151000,2893309630,2880,2885,2890,2875,5325
20250108,150900,2877973875,2885,2890,2890,2875,3877
20250108,150800,2866795410,2880,2880,2885,2875,9349
20250108,150700,2839870890,2885,2890,2890,2880,19913
20250108,150600,2782419565,2890,2895,2895,2885,14353
20250108,150500,2740939265,2895,2915,2915,2885,23371
20250108,150400,2673182940,2920,2890,2925,2880,90574
20250108,150300,2409751110,2890,2845,2910,2845,51571
20250108,150200,2261439845,2845,2845,2845,2840,2934
20250108,150100,2253093615,2845,2845,2850,2840,2389
20250108,150000,2246296755,2840,2840,2840,2840,2366
20250108,145900,2239577315,2835,2830,2840,2830,894
20250108,145800,2237044265,2835,2840,2840,2835,2246
20250108,145700,2230676750,2840,2840,2840,2835,57
20250108,145600,2230515110,2835,2840,2840,2835,175
20250108,145500,2230018430,2840,2840,2845,2840,214
20250108,145400,2229410660,2840,2835,2840,2835,483
20250108,145300,2228040825,2830,2835,2835,2830,1141
20250108,145200,2224811695,2835,2840,2840,2830,9152
20250108,145100,2198892180,2840,2840,2840,2840,177
20250108,145000,2198389500,2840,2845,2845,2840,241
20250108,144900,2197705040,2840,2845,2845,2840,10
20250108,144800,2197676595,2845,2845,2845,2840,134
20250108,144700,2197295405,2845,2845,2845,2835,13211
20250108,144600,2159836065,2845,2840,2845,2835,634
20250108,144500,2158035895,2835,2845,2850,2835,3609
20250108,144400,2147785200,2845,2840,2845,2835,682
20250108,144300,2145849350,2850,2835,2850,2835,531
20250108,144200,2144342300,2840,2840,2845,2840,13811
20250108,144100,2105119055,2840,2840,2840,2840,200
20250108,144000,2104551055,2835,2845,2850,2835,9552
20250108,143900,2077433360,2850,2850,2850,2850,20
20250108,143800,2077376360,2850,2850,2850,2840,719
20250108,143700,2075331610,2845,2845,2850,2845,13467
20250108,143600,2037017940,2850,2850,2850,2850,2968
20250108,143500,2028559140,2855,2850,2855,2850,1385
20250108,143400,2024610875,2855,2855,2855,2855,0
20250108,143300,2024610875,2855,2850,2855,2850,1753
20250108,143200,2019614810,2850,2850,2850,2850,265
20250108,143100,2018859560,2855,2855,2855,2850,657
20250108,143000,2016985320,2850,2850,2850,2850,1094
20250108,142900,2013867420,2850,2850,2855,2850,2657
20250108,142800,2006294800,2855,2860,2860,2855,1296
20250108,142700,2002594700,2860,2860,2860,2860,2120
20250108,142600,1996531500,2860,2855,2860,2855,955
20250108,142500,1993804950,2855,2860,2860,2855,102
20250108,142400,1993513235,2860,2855,2860,2850,625
20250108,142300,1991728980,2855,2855,2855,2855,1
20250108,142200,1991726125,2855,2855,2855,2850,303
20250108,142100,1990861065,2855,2855,2855,2855,8558
20250108,142000,1966427975,2855,2860,2865,2855,463
20250108,141900,1965105555,2860,2865,2865,2860,201
20250108,141800,1964530690,2860,2860,2860,2860,71
20250108,141700,1964327630,2860,2860,2865,2860,10
20250108,141600,1964299010,2860,2855,2860,2855,4201
20250108,141500,1952290150,2855,2855,2855,2855,55
20250108,141400,1952133125,2850,2850,2855,2850,752
20250108,141300,1949989675,2850,2850,2850,2850,109
20250108,141200,1949679025,2855,2855,2855,2855,542
20250108,141100,1948131615,2855,2850,2855,2850,869
20250108,141000,1945652625,2850,2855,2855,2850,166
20250108,140900,1945179245,2855,2860,2860,2855,2097
20250108,140800,1939192250,2860,2860,2860,2860,100
20250108,140700,1938906250,2860,2860,2860,2860,10
20250108,140600,1938877650,2860,2860,2860,2860,61
20250108,140500,1938703190,2855,2855,2855,2855,47
20250108,140400,1938569005,2860,2855,2860,2855,223
20250108,140300,1937932320,2855,2855,2855,2855,177
20250108,140200,1937426985,2850,2850,2850,2850,1
20250108,140100,1937424135,2850,2850,2855,2850,808
20250108,140000,1935121315,2855,2855,2855,2855,0
20250108,135900,1935121315,2855,2855,2855,2855,0
20250108,135800,1935121315,2855,2850,2855,2850,11
20250108,135700,1935089960,2855,2855,2855,2855,203
20250108,135600,1934510395,2860,2860,2860,2860,3
20250108,135500,1934501815,2855,2855,2855,2855,1550
20250108,135400,1930076565,2855,2855,2855,2855,2
20250108,135300,1930070855,2850,2850,2850,2850,438
20250108,135200,1928822555,2850,2850,2850,2850,0
20250108,135100,1928822555,2850,2850,2850,2850,19
20250108,135000,1928768405,2850,2850,2850,2850,106
20250108,134900,1928466305,2850,2855,2855,2850,3703
20250108,134800,1917911920,2855,2855,2855,2855,100
20250108,134700,1917626420,2855,2855,2860,2855,391
20250108,134600,1916509360,2855,2855,2855,2850,512
20250108,134500,1915047655,2855,2860,2860,2855,4828
20250108,134400,1901263710,2860,2860,2860,2860,16
20250108,134300,1901217950,2855,2860,2860,2855,180
20250108,134200,1900703900,2860,2860,2860,2860,207
20250108,134100,1900111880,2860,2860,2860,2860,0
20250108,134000,1900111880,2860,2860,2860,2860,22
20250108,133900,1900048960,2860,2860,2860,2860,220
20250108,133800,1899419760,2855,2855,2855,2855,125
20250108,133700,1899062885,2860,2855,2860,2855,180
20250108,133600,1898548945,2855,2860,2860,2855,1271
20250108,133500,1894916890,2860,2860,2860,2860,531
20250108,133400,1893398230,2860,2860,2860,2860,10
20250108,133300,1893369630,2860,2855,2860,2855,569
20250108,133200,1891745115,2860,2860,2860,2860,3
20250108,133100,1891736535,2860,2860,2860,2860,153
20250108,133000,1891298955,2860,2860,2860,2860,149
20250108,132900,1890872815,2860,2860,2860,2860,6
20250108,132800,1890855655,2865,2860,2865,2855,1029
20250108,132700,1887912660,2865,2865,2865,2865,2
20250108,132600,1887906930,2860,2860,2860,2860,791
20250108,132500,1885644670,2865,2865,2865,2865,7
20250108,132400,1885624615,2865,2860,2865,2860,18
20250108,132300,1885573115,2865,2865,2865,2865,317
20250108,132200,1884664910,2860,2865,2865,2860,15
20250108,132100,1884621985,2865,2865,2865,2865,0
20250108,132000,1884621985,2865,2865,2865,2865,1050
20250108,131900,1881613735,2865,2865,2865,2865,33
20250108,131800,1881519190,2865,2865,2865,2860,136
20250108,131700,1881129650,2860,2860,2865,2860,3206
20250108,131600,1871960465,2860,2860,2860,2860,1003
20250108,131500,1869091885,2860,2865,2865,2860,1300
20250108,131400,1865367895,2865,2860,2865,2860,255
20250108,131300,1864638575,2860,2865,2865,2860,367
20250108,131200,1863588940,2865,2865,2865,2860,37
20250108,131100,1863483105,2865,2860,2865,2860,2430
20250108,131000,1856533300,2860,2860,2860,2860,1
20250108,130900,1856530440,2860,2855,2860,2855,811
20250108,130800,1854212475,2860,2855,2860,2855,545
20250108,130700,1852656480,2860,2865,2865,2860,1809
20250108,130600,1847482710,2865,2865,2865,2860,370
20250108,130500,1846424490,2860,2860,2860,2860,4
20250108,130400,1846413050,2860,2860,2860,2860,1969
20250108,130300,1840781710,2860,2860,2860,2860,12
20250108,130200,1840747390,2860,2860,2860,2860,133
20250108,130100,1840367010,2860,2855,2860,2855,2267
20250108,130000,1833894715,2860,2855,2860,2855,201
20250108,125900,1833320855,2860,2860,2860,2860,5
20250108,125800,1833306555,2855,2855,2855,2855,678
20250108,125700,1831370865,2855,2860,2860,2855,1700
20250108,125600,1826511365,2860,2860,2860,2860,3
20250108,125500,1826502785,2860,2860,2860,2860,1689
20250108,125400,1821672245,2860,2860,2860,2855,106
20250108,125300,1821369585,2860,2860,2860,2860,450
20250108,125200,1820082585,2860,2860,2860,2860,94
20250108,125100,1819813745,2865,2865,2865,2865,3
20250108,125000,1819805150,2855,2870,2870,2855,18
20250108,124900,1819753610,2870,2860,2870,2855,267
20250108,124800,1818990235,2860,2870,2870,2860,299
20250108,124700,1818135075,2855,2855,2855,2855,1
20250108,124600,1818132220,2855,2860,2870,2855,1154
20250108,124500,1814824030,2860,2865,2870,2855,132
20250108,124400,1814447105,2865,2855,2865,2855,558
20250108,124300,1812854005,2855,2870,2870,2855,11828
20250108,124200,1779045310,2870,2865,2870,2865,681
20250108,124100,1777094210,2865,2865,2865,2865,452
20250108,124000,1775799230,2865,2865,2865,2865,554
20250108,123900,1774212020,2865,2865,2865,2860,7963
20250108,123800,1751432525,2865,2870,2870,2865,2508
20250108,123700,1744244740,2865,2860,2870,2860,9782
20250108,123600,1716256100,2865,2865,2870,2860,439
20250108,123500,1714999675,2865,2860,2870,2860,104
20250108,123400,1714702200,2860,2860,2860,2860,0
20250108,123300,1714702200,2860,2865,2865,2860,2167
20250108,123200,1708494255,2865,2865,2865,2865,351
20250108,123100,1707488640,2875,2870,2875,2870,415
20250108,123000,1706297580,2865,2865,2865,2865,109
20250108,122900,1705985295,2865,2865,2865,2865,1839
20250108,122800,1700716560,2865,2870,2870,2865,2006
20250108,122700,1694966845,2860,2860,2870,2860,1371
20250108,122600,1691034185,2870,2865,2870,2860,295
20250108,122500,1690189450,2870,2865,2870,2860,48
20250108,122400,1690052115,2870,2860,2870,2860,235
20250108,122300,1689379965,2870,2870,2870,2870,1158
20250108,122200,1686056505,2865,2860,2865,2860,1601
20250108,122100,1681469935,2860,2860,2860,2855,2179
20250108,122000,1675242995,2860,2860,2860,2855,636
20250108,121900,1673424605,2860,2860,2860,2860,1450
20250108,121800,1669277605,2860,2855,2860,2855,3037
20250108,121700,1660596960,2855,2855,2860,2855,1063
20250108,121600,1657562020,2850,2840,2850,2840,18222
20250108,121500,1605809030,2845,2845,2855,2835,39043
20250108,121400,1494887015,2845,2850,2850,2845,5798
20250108,121300,1478391360,2850,2850,2850,2850,43
20250108,121200,1478268810,2850,2850,2850,2845,422
20250108,121100,1477068200,2850,2845,2855,2845,4
20250108,121000,1477056795,2845,2855,2855,2845,8899
20250108,120900,1451706585,2850,2855,2860,2850,8254
20250108,120800,1428166280,2860,2855,2860,2855,163
20250108,120700,1427700215,2855,2860,2860,2855,1511
20250108,120600,1423383755,2860,2860,2860,2855,245
20250108,120500,1422684225,2855,2855,2855,2855,651
20250108,120400,1420825620,2855,2860,2860,2855,802
20250108,120300,1418535900,2855,2855,2860,2855,946
20250108,120200,1415832980,2860,2865,2865,2855,7434
20250108,120100,1394576735,2865,2860,2865,2860,185
20250108,120000,1394047615,2860,2865,2865,2860,1095
20250108,115900,1390912940,2865,2870,2870,2865,1535
20250108,115800,1386513595,2880,2880,2880,2880,4
20250108,115700,1386502075,2870,2880,2880,2870,619
20250108,115600,1384725515,2880,2880,2880,2880,3
20250108,115500,1384716875,2880,2870,2880,2865,11890
20250108,115400,1350648815,2870,2880,2880,2870,14
20250108,115300,1350608595,2870,2875,2880,2870,2034
20250108,115200,1344770905,2880,2875,2880,2875,52
20250108,115100,1344621395,2870,2875,2880,2870,753
20250108,115000,1342456740,2875,2875,2875,2875,486
20250108,114900,1341059490,2875,2870,2875,2870,630
20250108,114800,1339251375,2875,2875,2875,2875,0
20250108,114700,1339251375,2875,2870,2875,2870,22
20250108,114600,1339188210,2875,2875,2875,2875,9
20250108,114500,1339162335,2870,2870,2870,2870,215
20250108,114400,1338545285,2880,2870,2880,2865,5010
20250108,114300,1324134795,2870,2870,2870,2870,1101
20250108,114200,1320974925,2880,2870,2880,2870,122
20250108,114100,1320624565,2870,2875,2880,2870,511
20250108,114000,1319157845,2875,2875,2875,2870,1171
20250108,113900,1315794310,2875,2875,2875,2875,142
20250108,113800,1315386060,2875,2870,2875,2870,46
20250108,113700,1315253985,2870,2875,2875,2865,247
20250108,113600,1314545095,2880,2875,2880,2875,102
20250108,113500,1314251835,2875,2875,2875,2875,1178
20250108,113400,1310865085,2870,2870,2870,2870,2757
20250108,113300,1302952495,2870,2870,2870,2865,403
20250108,113200,1301795915,2870,2865,2870,2865,54
20250108,113100,1301641185,2870,2870,2875,2870,970
20250108,113000,1298857280,2870,2880,2880,2870,9505
20250108,112900,1271558985,2880,2875,2880,2875,190
20250108,112800,1271012275,2880,2890,2890,2870,2882
20250108,112700,1262728530,2890,2880,2890,2875,1039
20250108,112600,1259729960,2880,2875,2880,2875,772
20250108,112500,1257507950,2880,2875,2880,2875,889
20250108,112400,1254951525,2875,2875,2880,2875,2029
20250108,112300,1249117625,2880,2875,2880,2875,121
20250108,112200,1248769600,2880,2880,2880,2875,677
20250108,112100,1246819965,2890,2885,2890,2885,5141
20250108,112000,1231988170,2885,2880,2885,2880,252
20250108,111900,1231262400,2885,2885,2885,2880,73
20250108,111800,1231052050,2885,2885,2885,2885,1
20250108,111700,1231049165,2885,2885,2885,2885,5
20250108,111600,1231034740,2885,2880,2885,2875,205
20250108,111500,1230444340,2885,2875,2885,2875,404
20250108,111400,1229282800,2885,2880,2885,2880,201
20250108,111300,1228703180,2880,2880,2880,2880,83
20250108,111200,1228464140,2880,2880,2880,2880,908
20250108,111100,1225849100,2880,2880,2880,2880,71
20250108,111000,1225644620,2875,2875,2880,2875,706
20250108,110900,1223614705,2880,2875,2880,2875,1131
20250108,110800,1220363070,2880,2880,2880,2875,303
20250108,110700,1219490930,2880,2880,2880,2875,1899
20250108,110600,1214030635,2880,2880,2880,2880,93
20250108,110500,1213762795,2875,2875,2875,2875,1135
20250108,110400,1210499670,2875,2875,2875,2875,1200
20250108,110300,1207049670,2880,2880,2880,2880,19
20250108,110200,1206994950,2880,2880,2880,2875,1264
20250108,110100,1203357130,2880,2880,2880,2880,100
20250108,110000,1203069130,2880,2880,2880,2880,1
20250108,105900,1203066250,2880,2875,2880,2870,5048
20250108,105800,1188560490,2880,2875,2880,2875,27
20250108,105700,1188482810,2880,2880,2880,2875,108
20250108,105600,1188171775,2880,2875,2880,2875,4698
20250108,105500,1174664760,2880,2875,2880,2875,3105
20250108,105400,1165737625,2880,2880,2880,2875,233
20250108,105300,1165067485,2880,2875,2880,2875,490
20250108,105200,1163658220,2880,2880,2880,2875,1585
20250108,105100,1159101225,2880,2880,2885,2875,3537
20250108,105000,1148922155,2880,2880,2885,2880,541
20250108,104900,1147364025,2885,2885,2885,2885,51
20250108,104800,1147216890,2885,2885,2885,2885,206
20250108,104700,1146622580,2890,2880,2890,2880,14
20250108,104600,1146582165,2880,2885,2890,2880,1097
20250108,104500,1143417910,2890,2885,2890,2880,153
20250108,104400,1142976500,2890,2890,2890,2880,579
20250108,104300,1141308895,2885,2880,2890,2880,34
20250108,104200,1141210940,2885,2895,2895,2885,84
20250108,104100,1140968570,2895,2890,2895,2890,78
20250108,104000,1140742790,2890,2885,2890,2885,18
20250108,103900,1140690855,2895,2895,2895,2895,11
20250108,103800,1140659010,2895,2890,2895,2885,401
20250108,103700,1139501810,2890,2885,2890,2880,426
20250108,103600,1138274000,2885,2890,2890,2885,468
20250108,103500,1136921680,2890,2890,2890,2890,80
20250108,103400,1136690480,2890,2890,2890,2890,59
20250108,103300,1136519970,2890,2880,2890,2880,7037
20250108,103200,1116228220,2885,2885,2885,2885,4
20250108,103100,1116216680,2885,2885,2885,2880,336
20250108,103000,1115248820,2885,2885,2885,2885,7
20250108,102900,1115228625,2875,2885,2885,2875,3810
20250108,102800,1104266560,2885,2885,2885,2885,1
20250108,102700,1104263675,2885,2885,2885,2885,70
20250108,102600,1104061725,2890,2880,2890,2880,38
20250108,102500,1103952090,2890,2885,2890,2885,2
20250108,102400,1103946315,2890,2890,2890,2885,309
20250108,102300,1103053660,2890,2890,2890,2890,551
20250108,102200,1101461270,2890,2890,2890,2885,105
20250108,102100,1101158125,2890,2890,2890,2890,1
20250108,102000,1101155235,2890,2880,2890,2875,3239
20250108,101900,1091835830,2890,2890,2890,2880,4027
20250108,101800,1080238020,2880,2895,2895,2880,1231
20250108,101700,1076676075,2895,2895,2895,2895,15
20250108,101600,1076632650,2880,2880,2895,2880,1973
20250108,101500,1070946880,2885,2890,2895,2880,136
20250108,101400,1070554360,2895,2885,2895,2875,405
20250108,101300,1069389540,2895,2895,2895,2880,6778
20250108,101200,1049860020,2890,2900,2900,2890,4199
20250108,101100,1037720190,2900,2905,2905,2895,41
20250108,101000,1037601295,2905,2900,2905,2900,69
20250108,100900,1037401190,2900,2895,2905,2895,1371
20250108,100800,1033425715,2900,2895,2900,2895,90
20250108,100700,1033165080,2895,2880,2895,2880,3108
20250108,100600,1024185430,2885,2880,2885,2880,1965
20250108,100500,1018525845,2885,2885,2885,2875,3748
20250108,100400,1007732595,2885,2885,2885,2880,1359
20250108,100300,1003813650,2885,2880,2885,2875,6356
20250108,100200,985509330,2880,2880,2880,2875,220
20250108,100100,984876135,2880,2880,2885,2875,1827
20250108,100000,979613535,2885,2885,2885,2880,1188
20250108,095900,976192030,2885,2885,2885,2880,1018
20250108,095800,973260155,2880,2880,2885,2875,2706
20250108,095700,965471185,2875,2880,2890,2875,7730
20250108,095600,943226800,2890,2885,2890,2880,6221
20250108,095500,925276165,2890,2890,2900,2890,8799
20250108,095400,899845780,2900,2900,2900,2890,2153
20250108,095300,893612980,2895,2895,2900,2895,3781
20250108,095200,882666935,2895,2900,2910,2895,6296
20250108,095100,864408545,2910,2910,2910,2900,7145
20250108,095000,843653700,2915,2915,2915,2905,270
20250108,094900,842868530,2910,2915,2915,2910,5585
20250108,094800,826616175,2915,2910,2915,2910,521
20250108,094700,825100045,2910,2910,2915,2910,822
20250108,094600,822708015,2915,2910,2915,2910,2202
20250108,094500,816297775,2915,2910,2915,2905,3597
20250108,094400,805837085,2910,2915,2915,2905,2020
20250108,094300,799965230,2920,2920,2920,2910,411
20250108,094200,798768710,2920,2915,2920,2905,2750
20250108,094100,790766540,2920,2920,2920,2910,493
20250108,094000,789329625,2915,2910,2925,2910,17018
20250108,093900,739794490,2910,2910,2910,2900,1477
20250108,093800,735501685,2910,2910,2910,2905,1505
20250108,093700,731129565,2910,2905,2910,2900,5000
20250108,093600,716587100,2910,2910,2910,2905,2938
20250108,093500,708052150,2910,2910,2910,2905,210
20250108,093400,707442045,2905,2905,2910,2905,1793
20250108,093300,702233305,2905,2910,2910,2905,2155
20250108,093200,695969580,2910,2915,2915,2905,2131
20250108,093100,689768370,2915,2915,2920,2910,5636
20250108,093000,673347150,2920,2920,2925,2920,2702
20250108,092900,665457285,2920,2920,2930,2915,1086
20250108,092800,662286065,2930,2920,2930,2920,3697
20250108,092700,651487510,2920,2925,2930,2920,5859
20250108,092600,634368440,2925,2935,2935,2920,3199
20250108,092500,625014470,2925,2930,2940,2925,8461
20250108,092400,600205485,2930,2930,2930,2925,1899
20250108,092300,594644850,2930,2930,2935,2925,6277
20250108,092200,576256495,2930,2915,2930,2915,9167
20250108,092100,549470875,2920,2915,2920,2910,1068
20250108,092000,546355330,2920,2915,2920,2910,3861
20250108,091900,535099935,2915,2910,2920,2910,3871
20250108,091800,523833585,2915,2915,2920,2915,993
20250108,091700,520937070,2910,2925,2925,2910,3843
20250108,091600,509723795,2925,2910,2925,2910,3799
20250108,091500,498645810,2910,2915,2920,2910,2301
20250108,091400,491941675,2915,2895,2915,2895,3468
20250108,091300,481881335,2895,2875,2895,2875,4630
20250108,091200,468544505,2875,2880,2890,2875,2678
20250108,091100,460826340,2880,2885,2885,2875,10824
20250108,091000,429650865,2875,2890,2890,2875,14258
20250108,090900,388587315,2885,2890,2890,2885,3333
20250108,090800,378969180,2900,2885,2900,2885,19102
20250108,090700,323708680,2905,2880,2910,2880,4804
20250108,090600,309836155,2880,2880,2880,2880,3439
20250108,090500,299931835,2880,2900,2910,2880,12829
20250108,090400,262864865,2890,2890,2900,2885,10144
20250108,090300,233539895,2890,2890,2900,2890,2195
20250108,090200,227195285,2885,2870,2900,2870,17046
20250108,090100,178051950,2870,2885,2885,2865,18834
20250108,090000,123956495,2880,2885,2885,2860,28413