stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,204800,3146785355,2920,2920,2920,2920,32430
20250109,204700,3146785355,2920,2920,2920,2920,0
20250109,204600,3146785355,2920,2920,2920,2920,0
20250109,204500,3146785355,2920,2920,2920,2920,0
20250109,204400,3146785355,2920,2920,2920,2920,0
20250109,204300,3146785355,2920,2920,2920,2920,0
20250109,204200,3146785355,2920,2920,2920,2920,0
20250109,204100,3146785355,2920,2920,2920,2920,0
20250109,204000,3146785355,2920,2920,2920,2920,0
20250109,203900,3146785355,2920,2920,2920,2920,0
20250109,203800,3146785355,2920,2920,2920,2920,0
20250109,203700,3146785355,2920,2920,2920,2920,0
20250109,203600,3146785355,2920,2920,2920,2920,0
20250109,203500,3146785355,2920,2920,2920,2920,0
20250109,203400,3146785355,2920,2920,2920,2920,0
20250109,203300,3146785355,2920,2920,2920,2920,0
20250109,203200,3146785355,2920,2920,2920,2920,0
20250109,203100,3146785355,2920,2920,2920,2920,0
20250109,203000,3146785355,2920,2920,2920,2920,0
20250109,202900,3146785355,2920,2920,2920,2920,0
20250109,202800,3146785355,2920,2920,2920,2920,0
20250109,202700,3146785355,2920,2920,2920,2920,0
20250109,202600,3146785355,2920,2920,2920,2920,0
20250109,202500,3146785355,2920,2920,2920,2920,0
20250109,202400,3146785355,2920,2920,2920,2920,0
20250109,202300,3146785355,2920,2920,2920,2920,0
20250109,202200,3146785355,2920,2920,2920,2920,0
20250109,202100,3146785355,2920,2920,2920,2920,0
20250109,202000,3146785355,2920,2920,2920,2920,0
20250109,201900,3146785355,2920,2920,2920,2920,0
20250109,201800,3146785355,2920,2920,2920,2920,32430
20250109,201700,3146785355,2920,2920,2920,2920,0
20250109,201600,3146785355,2920,2920,2920,2920,0
20250109,201500,3146785355,2920,2920,2920,2920,0
20250109,201400,3146785355,2920,2920,2920,2920,0
20250109,201300,3146785355,2920,2920,2920,2920,0
20250109,201200,3146785355,2920,2920,2920,2920,0
20250109,201100,3146785355,2920,2920,2920,2920,0
20250109,201000,3146785355,2920,2920,2920,2920,0
20250109,200900,3146785355,2920,2920,2920,2920,0
20250109,200800,3146785355,2920,2920,2920,2920,0
20250109,200700,3146785355,2920,2920,2920,2920,0
20250109,200600,3146785355,2920,2920,2920,2920,0
20250109,200500,3146785355,2920,2920,2920,2920,0
20250109,200400,3146785355,2920,2920,2920,2920,0
20250109,200300,3146785355,2920,2920,2920,2920,0
20250109,200200,3146785355,2920,2920,2920,2920,0
20250109,200100,3146785355,2920,2920,2920,2920,0
20250109,200000,3146785355,2920,2920,2920,2920,0
20250109,195900,3146785355,2920,2920,2920,2920,0
20250109,195800,3146785355,2920,2920,2920,2920,0
20250109,195700,3146785355,2920,2920,2920,2920,0
20250109,195600,3146785355,2920,2920,2920,2920,0
20250109,195500,3146785355,2920,2920,2920,2920,0
20250109,195400,3146785355,2920,2920,2920,2920,0
20250109,195300,3146785355,2920,2920,2920,2920,0
20250109,195200,3146785355,2920,2920,2920,2920,0
20250109,195100,3146785355,2920,2920,2920,2920,0
20250109,195000,3146785355,2920,2920,2920,2920,0
20250109,194900,3146785355,2920,2920,2920,2920,0
20250109,194800,3146785355,2920,2920,2920,2920,32430
20250109,194700,3146785355,2920,2920,2920,2920,0
20250109,194600,3146785355,2920,2920,2920,2920,0
20250109,194500,3146785355,2920,2920,2920,2920,0
20250109,194400,3146785355,2920,2920,2920,2920,0
20250109,194300,3146785355,2920,2920,2920,2920,0
20250109,194200,3146785355,2920,2920,2920,2920,0
20250109,194100,3146785355,2920,2920,2920,2920,0
20250109,194000,3146785355,2920,2920,2920,2920,0
20250109,193900,3146785355,2920,2920,2920,2920,0
20250109,193800,3146785355,2920,2920,2920,2920,0
20250109,193700,3146785355,2920,2920,2920,2920,0
20250109,193600,3146785355,2920,2920,2920,2920,0
20250109,193500,3146785355,2920,2920,2920,2920,0
20250109,193400,3146785355,2920,2920,2920,2920,0
20250109,193300,3146785355,2920,2920,2920,2920,0
20250109,193200,3146785355,2920,2920,2920,2920,0
20250109,193100,3146785355,2920,2920,2920,2920,0
20250109,193000,3146785355,2920,2920,2920,2920,0
20250109,192900,3146785355,2920,2920,2920,2920,0
20250109,192800,3146785355,2920,2920,2920,2920,0
20250109,192700,3146785355,2920,2920,2920,2920,0
20250109,192600,3146785355,2920,2920,2920,2920,0
20250109,192500,3146785355,2920,2920,2920,2920,0
20250109,192400,3146785355,2920,2920,2920,2920,0
20250109,192300,3146785355,2920,2920,2920,2920,0
20250109,192200,3146785355,2920,2920,2920,2920,0
20250109,192100,3146785355,2920,2920,2920,2920,0
20250109,192000,3146785355,2920,2920,2920,2920,0
20250109,191900,3146785355,2920,2920,2920,2920,0
20250109,191800,3146785355,2920,2920,2920,2920,32430
20250109,191700,3146785355,2920,2920,2920,2920,0
20250109,191600,3146785355,2920,2920,2920,2920,0
20250109,191500,3146785355,2920,2920,2920,2920,0
20250109,191400,3146785355,2920,2920,2920,2920,0
20250109,191300,3146785355,2920,2920,2920,2920,0
20250109,191200,3146785355,2920,2920,2920,2920,0
20250109,191100,3146785355,2920,2920,2920,2920,0
20250109,191000,3146785355,2920,2920,2920,2920,0
20250109,190900,3146785355,2920,2920,2920,2920,0
20250109,190800,3146785355,2920,2920,2920,2920,0
20250109,190700,3146785355,2920,2920,2920,2920,0
20250109,190600,3146785355,2920,2920,2920,2920,0
20250109,190500,3146785355,2920,2920,2920,2920,0
20250109,190400,3146785355,2920,2920,2920,2920,0
20250109,190300,3146785355,2920,2920,2920,2920,0
20250109,190200,3146785355,2920,2920,2920,2920,0
20250109,190100,3146785355,2920,2920,2920,2920,0
20250109,190000,3146785355,2920,2920,2920,2920,0
20250109,185900,3146785355,2920,2920,2920,2920,0
20250109,185800,3146785355,2920,2920,2920,2920,0
20250109,185700,3146785355,2920,2920,2920,2920,0
20250109,185600,3146785355,2920,2920,2920,2920,0
20250109,185500,3146785355,2920,2920,2920,2920,0
20250109,185400,3146785355,2920,2920,2920,2920,0
20250109,185300,3146785355,2920,2920,2920,2920,0
20250109,185200,3146785355,2920,2920,2920,2920,0
20250109,185100,3146785355,2920,2920,2920,2920,0
20250109,185000,3146785355,2920,2920,2920,2920,0
20250109,184900,3146785355,2920,2920,2920,2920,0
20250109,184800,3146785355,2920,2920,2920,2920,32430
20250109,184700,3146785355,2920,2920,2920,2920,0
20250109,184600,3146785355,2920,2920,2920,2920,0
20250109,184500,3146785355,2920,2920,2920,2920,0
20250109,184400,3146785355,2920,2920,2920,2920,0
20250109,184300,3146785355,2920,2920,2920,2920,0
20250109,184200,3146785355,2920,2920,2920,2920,0
20250109,184100,3146785355,2920,2920,2920,2920,0
20250109,184000,3146785355,2920,2920,2920,2920,0
20250109,183900,3146785355,2920,2920,2920,2920,0
20250109,183800,3146785355,2920,2920,2920,2920,0
20250109,183700,3146785355,2920,2920,2920,2920,0
20250109,183600,3146785355,2920,2920,2920,2920,0
20250109,183500,3146785355,2920,2920,2920,2920,0
20250109,183400,3146785355,2920,2920,2920,2920,0
20250109,183300,3146785355,2920,2920,2920,2920,0
20250109,183200,3146785355,2920,2920,2920,2920,0
20250109,183100,3146785355,2920,2920,2920,2920,0
20250109,183000,3146785355,2920,2920,2920,2920,0
20250109,182900,3146785355,2920,2920,2920,2920,0
20250109,182800,3146785355,2920,2920,2920,2920,0
20250109,182700,3146785355,2920,2920,2920,2920,0
20250109,182600,3146785355,2920,2920,2920,2920,0
20250109,182500,3146785355,2920,2920,2920,2920,0
20250109,182400,3146785355,2920,2920,2920,2920,0
20250109,182300,3146785355,2920,2920,2920,2920,0
20250109,182200,3146785355,2920,2920,2920,2920,0
20250109,182100,3146785355,2920,2920,2920,2920,0
20250109,182000,3146785355,2920,2920,2920,2920,0
20250109,181900,3146785355,2920,2920,2920,2920,0
20250109,181800,3146785355,2920,2920,2920,2920,32430
20250109,181700,3146785355,2920,2920,2920,2920,0
20250109,181600,3146785355,2920,2920,2920,2920,0
20250109,181500,3146785355,2920,2920,2920,2920,0
20250109,181400,3146785355,2920,2920,2920,2920,0
20250109,181300,3146785355,2920,2920,2920,2920,0
20250109,181200,3146785355,2920,2920,2920,2920,0
20250109,181100,3146785355,2920,2920,2920,2920,0
20250109,181000,3146785355,2920,2920,2920,2920,0
20250109,180900,3146785355,2920,2920,2920,2920,0
20250109,180800,3146785355,2920,2920,2920,2920,0
20250109,180700,3146785355,2920,2920,2920,2920,0
20250109,180600,3146785355,2920,2920,2920,2920,0
20250109,180500,3146785355,2920,2920,2920,2920,0
20250109,180400,3146785355,2920,2920,2920,2920,0
20250109,180300,3146785355,2920,2920,2920,2920,0
20250109,180200,3146785355,2920,2920,2920,2920,0
20250109,180100,3146785355,2920,2920,2920,2920,0
20250109,180000,3146785355,2920,2920,2920,2920,0
20250109,175900,3146785355,2920,2920,2920,2920,0
20250109,175800,3146785355,2920,2920,2920,2920,0
20250109,175700,3146785355,2920,2920,2920,2920,0
20250109,175600,3146785355,2920,2920,2920,2920,0
20250109,175500,3146785355,2920,2920,2920,2920,0
20250109,175400,3146785355,2920,2920,2920,2920,0
20250109,175300,3146785355,2920,2920,2920,2920,0
20250109,175200,3146785355,2920,2920,2920,2920,0
20250109,175100,3146785355,2920,2920,2920,2920,0
20250109,175000,3146785355,2920,2920,2920,2920,0
20250109,174900,3146785355,2920,2920,2920,2920,0
20250109,174800,3146785355,2920,2920,2920,2920,32430
20250109,174700,3146785355,2920,2920,2920,2920,0
20250109,174600,3146785355,2920,2920,2920,2920,0
20250109,174500,3146785355,2920,2920,2920,2920,0
20250109,174400,3146785355,2920,2920,2920,2920,0
20250109,174300,3146785355,2920,2920,2920,2920,0
20250109,174200,3146785355,2920,2920,2920,2920,0
20250109,174100,3146785355,2920,2920,2920,2920,0
20250109,174000,3146785355,2920,2920,2920,2920,0
20250109,173900,3146785355,2920,2920,2920,2920,0
20250109,173800,3146785355,2920,2920,2920,2920,0
20250109,173700,3146785355,2920,2920,2920,2920,0
20250109,173600,3146785355,2920,2920,2920,2920,0
20250109,173500,3146785355,2920,2920,2920,2920,0
20250109,173400,3146785355,2920,2920,2920,2920,0
20250109,173300,3146785355,2920,2920,2920,2920,0
20250109,173200,3146785355,2920,2920,2920,2920,0
20250109,173100,3146785355,2920,2920,2920,2920,0
20250109,173000,3146785355,2920,2920,2920,2920,0
20250109,172900,3146785355,2920,2920,2920,2920,0
20250109,172800,3146785355,2920,2920,2920,2920,0
20250109,172700,3146785355,2920,2920,2920,2920,0
20250109,172600,3146785355,2920,2920,2920,2920,0
20250109,172500,3146785355,2920,2920,2920,2920,0
20250109,172400,3146785355,2920,2920,2920,2920,0
20250109,172300,3146785355,2920,2920,2920,2920,0
20250109,172200,3146785355,2920,2920,2920,2920,0
20250109,172100,3146785355,2920,2920,2920,2920,0
20250109,172000,3146785355,2920,2920,2920,2920,0
20250109,171900,3146785355,2920,2920,2920,2920,0
20250109,171800,3146785355,2920,2920,2920,2920,32430
20250109,171700,3146785355,2920,2920,2920,2920,0
20250109,171600,3146785355,2920,2920,2920,2920,0
20250109,171500,3146785355,2920,2920,2920,2920,0
20250109,171400,3146785355,2920,2920,2920,2920,0
20250109,171300,3146785355,2920,2920,2920,2920,0
20250109,171200,3146785355,2920,2920,2920,2920,0
20250109,171100,3146785355,2920,2920,2920,2920,0
20250109,171000,3146785355,2920,2920,2920,2920,0
20250109,170900,3146785355,2920,2920,2920,2920,0
20250109,170800,3146785355,2920,2920,2920,2920,0
20250109,170700,3146785355,2920,2920,2920,2920,0
20250109,170600,3146785355,2920,2920,2920,2920,0
20250109,170500,3146785355,2920,2920,2920,2920,0
20250109,170400,3146785355,2920,2920,2920,2920,0
20250109,170300,3146785355,2920,2920,2920,2920,0
20250109,170200,3146785355,2920,2920,2920,2920,0
20250109,170100,3146785355,2920,2920,2920,2920,0
20250109,170000,3146785355,2920,2920,2920,2920,0
20250109,165900,3146785355,2920,2920,2920,2920,0
20250109,165800,3146785355,2920,2920,2920,2920,0
20250109,165700,3146785355,2920,2920,2920,2920,0
20250109,165600,3146785355,2920,2920,2920,2920,0
20250109,165500,3146785355,2920,2920,2920,2920,0
20250109,165400,3146785355,2920,2920,2920,2920,0
20250109,165300,3146785355,2920,2920,2920,2920,0
20250109,165200,3146785355,2920,2920,2920,2920,0
20250109,165100,3146785355,2920,2920,2920,2920,0
20250109,165000,3146785355,2920,2920,2920,2920,0
20250109,164900,3146785355,2920,2920,2920,2920,0
20250109,164800,3146785355,2920,2920,2920,2920,32430
20250109,164700,3146785355,2920,2920,2920,2920,0
20250109,164600,3146785355,2920,2920,2920,2920,0
20250109,164500,3146785355,2920,2920,2920,2920,0
20250109,164400,3146785355,2920,2920,2920,2920,0
20250109,164300,3146785355,2920,2920,2920,2920,0
20250109,164200,3146785355,2920,2920,2920,2920,0
20250109,164100,3146785355,2920,2920,2920,2920,0
20250109,164000,3146785355,2920,2920,2920,2920,0
20250109,163900,3146785355,2920,2920,2920,2920,0
20250109,163800,3146785355,2920,2920,2920,2920,0
20250109,163700,3146785355,2920,2920,2920,2920,0
20250109,163600,3146785355,2920,2920,2920,2920,0
20250109,163500,3146785355,2920,2920,2920,2920,0
20250109,163400,3146785355,2920,2920,2920,2920,0
20250109,163300,3146785355,2920,2920,2920,2920,0
20250109,163200,3146785355,2920,2920,2920,2920,0
20250109,163100,3146785355,2920,2920,2920,2920,0
20250109,163000,3146785355,2920,2920,2920,2920,0
20250109,162900,3146785355,2920,2920,2920,2920,0
20250109,162800,3146785355,2920,2920,2920,2920,0
20250109,162700,3146785355,2920,2920,2920,2920,0
20250109,162600,3146785355,2920,2920,2920,2920,0
20250109,162500,3146785355,2920,2920,2920,2920,0
20250109,162400,3146785355,2920,2920,2920,2920,0
20250109,162300,3146785355,2920,2920,2920,2920,0
20250109,162200,3146785355,2920,2920,2920,2920,0
20250109,162100,3146785355,2920,2920,2920,2920,0
20250109,162000,3146785355,2920,2920,2920,2920,0
20250109,161900,3146785355,2920,2920,2920,2920,0
20250109,161800,3146785355,2920,2920,2920,2920,32430
20250109,161700,3146785355,2920,2920,2920,2920,0
20250109,161600,3146785355,2920,2920,2920,2920,0
20250109,161500,3146785355,2920,2920,2920,2920,0
20250109,161400,3146785355,2920,2920,2920,2920,0
20250109,161300,3146785355,2920,2920,2920,2920,0
20250109,161200,3146785355,2920,2920,2920,2920,0
20250109,161100,3146785355,2920,2920,2920,2920,0
20250109,161000,3146785355,2920,2920,2920,2920,0
20250109,160900,3146785355,2920,2920,2920,2920,0
20250109,160800,3146785355,2920,2920,2920,2920,0
20250109,160700,3146785355,2920,2920,2920,2920,0
20250109,160600,3146785355,2920,2920,2920,2920,0
20250109,160500,3146785355,2920,2920,2920,2920,0
20250109,160400,3146785355,2920,2920,2920,2920,0
20250109,160300,3146785355,2920,2920,2920,2920,0
20250109,160200,3146785355,2920,2920,2920,2920,0
20250109,160100,3146785355,2920,2920,2920,2920,0
20250109,160000,3146785355,2920,2920,2920,2920,0
20250109,155900,3146785355,2920,2920,2920,2920,0
20250109,155800,3146785355,2920,2920,2920,2920,0
20250109,155700,3146785355,2920,2920,2920,2920,0
20250109,155600,3146785355,2920,2920,2920,2920,0
20250109,155500,3146785355,2920,2920,2920,2920,0
20250109,155400,3146785355,2920,2920,2920,2920,0
20250109,155300,3146785355,2920,2920,2920,2920,0
20250109,155200,3146785355,2920,2920,2920,2920,0
20250109,155100,3146785355,2920,2920,2920,2920,0
20250109,155000,3146785355,2920,2920,2920,2920,0
20250109,154900,3146785355,2920,2920,2920,2920,0
20250109,154800,3146785355,2920,2920,2920,2920,32430
20250109,154700,3146785355,2920,2920,2920,2920,0
20250109,154600,3146785355,2920,2920,2920,2920,0
20250109,154500,3146785355,2920,2920,2920,2920,0
20250109,154400,3146785355,2920,2920,2920,2920,0
20250109,154300,3146785355,2920,2920,2920,2920,0
20250109,154200,3146785355,2920,2920,2920,2920,0
20250109,154100,3146785355,2920,2920,2920,2920,0
20250109,154000,3146785355,2920,2920,2920,2920,0
20250109,153900,3146785355,2920,2920,2920,2920,0
20250109,153800,3146785355,2920,2920,2920,2920,0
20250109,153700,3146785355,2920,2920,2920,2920,0
20250109,153600,3146785355,2920,2920,2920,2920,0
20250109,153500,3146785355,2920,2920,2920,2920,0
20250109,153400,3146785355,2920,2920,2920,2920,0
20250109,153300,3146785355,2920,2920,2920,2920,0
20250109,153200,3146785355,2920,2920,2920,2920,0
20250109,153100,3146785355,2920,2920,2920,2920,0
20250109,153000,3146785355,2920,2920,2920,2920,32430
20250109,152900,3052089755,2940,2940,2940,2940,0
20250109,152800,3052089755,2940,2940,2940,2940,0
20250109,152700,3052089755,2940,2940,2940,2940,0
20250109,152600,3052089755,2940,2940,2940,2940,0
20250109,152500,3052089755,2940,2940,2940,2940,0
20250109,152400,3052089755,2940,2940,2940,2940,0
20250109,152300,3052089755,2940,2940,2940,2940,0
20250109,152200,3052089755,2940,2940,2940,2940,0
20250109,152100,3052089755,2940,2940,2940,2940,0
20250109,152000,3052089755,2940,2940,2940,2940,0
20250109,151900,3052089755,2940,2935,2940,2930,12008
20250109,151800,3016832400,2935,2930,2940,2930,14258
20250109,151700,2974981300,2935,2935,2940,2930,5091
20250109,151600,2960043705,2935,2930,2935,2930,8683
20250109,151500,2934569935,2935,2940,2940,2935,3369
20250109,151400,2924680430,2935,2940,2945,2935,12326
20250109,151300,2888439010,2940,2930,2940,2930,4305
20250109,151200,2875794835,2940,2935,2940,2930,3500
20250109,151100,2865528015,2935,2935,2940,2930,4575
20250109,151000,2852102805,2935,2935,2935,2930,2002
20250109,150900,2846227270,2935,2940,2945,2930,8030
20250109,150800,2822640395,2940,2940,2940,2930,9690
20250109,150700,2794173845,2940,2935,2940,2930,7767
20250109,150600,2771387915,2935,2940,2945,2935,4902
20250109,150500,2756979830,2945,2950,2965,2940,28363
20250109,150400,2673199045,2955,2930,2955,2930,30657
20250109,150300,2582958080,2930,2930,2930,2925,599
20250109,150200,2581205915,2930,2935,2935,2930,2437
20250109,150100,2574064120,2935,2930,2935,2930,2773
20250109,150000,2565926775,2935,2930,2935,2930,1149
20250109,145900,2562556485,2935,2940,2940,2930,1428
20250109,145800,2558365250,2940,2930,2940,2930,9296
20250109,145700,2531061030,2935,2930,2940,2930,8423
20250109,145600,2506360435,2935,2925,2935,2920,9682
20250109,145500,2478025415,2925,2920,2925,2920,13496
20250109,145400,2438615990,2920,2920,2920,2920,37
20250109,145300,2438507950,2920,2915,2920,2910,1307
20250109,145200,2434699720,2915,2920,2920,2915,2517
20250109,145100,2427360870,2920,2915,2920,2910,5105
20250109,145000,2412480170,2915,2915,2915,2910,1184
20250109,144900,2409029310,2915,2915,2915,2910,1517
20250109,144800,2404609655,2915,2915,2915,2910,574
20250109,144700,2402939235,2915,2915,2920,2915,751
20250109,144600,2400750015,2920,2910,2920,2910,2841
20250109,144500,2392468645,2915,2915,2920,2915,9644
20250109,144400,2364355095,2915,2915,2915,2915,50
20250109,144300,2364209345,2915,2915,2915,2915,33
20250109,144200,2364113150,2915,2915,2920,2915,1672
20250109,144100,2359239265,2915,2915,2915,2915,2401
20250109,144000,2352240350,2915,2915,2915,2915,1742
20250109,143900,2347162420,2915,2910,2915,2910,65
20250109,143800,2346972975,2915,2915,2915,2910,1887
20250109,143700,2341472810,2915,2910,2915,2910,398
20250109,143600,2340314615,2915,2910,2915,2910,513
20250109,143500,2338821760,2915,2920,2920,2910,1503
20250109,143400,2334448005,2910,2920,2920,2910,254
20250109,143300,2333708820,2920,2920,2920,2915,1705
20250109,143200,2328738720,2920,2915,2920,2910,4186
20250109,143100,2316540710,2915,2915,2915,2915,16
20250109,143000,2316494070,2915,2915,2915,2915,21
20250109,142900,2316432855,2915,2915,2915,2915,11
20250109,142800,2316400790,2920,2920,2920,2915,851
20250109,142700,2313916270,2920,2920,2920,2920,2
20250109,142600,2313910430,2920,2920,2920,2905,8092
20250109,142500,2290352125,2920,2920,2920,2920,13
20250109,142400,2290314165,2920,2910,2920,2910,2176
20250109,142300,2283971615,2915,2910,2915,2910,137
20250109,142200,2283572935,2915,2915,2915,2915,14
20250109,142100,2283532125,2915,2915,2915,2915,0
20250109,142000,2283532125,2915,2910,2915,2910,421
20250109,141900,2282304915,2915,2915,2920,2910,910
20250109,141800,2279654865,2920,2915,2920,2915,1024
20250109,141700,2276668385,2920,2920,2920,2915,1652
20250109,141600,2271852045,2920,2915,2920,2915,2159
20250109,141500,2265558520,2920,2915,2920,2915,497
20250109,141400,2264109745,2920,2920,2920,2915,462
20250109,141300,2262761705,2915,2920,2920,2915,829
20250109,141200,2260345150,2920,2920,2920,2920,14
20250109,141100,2260304270,2925,2920,2925,2910,6880
20250109,141000,2240231750,2910,2905,2920,2905,6123
20250109,140900,2222384340,2915,2910,2915,2905,2532
20250109,140800,2215028170,2915,2910,2915,2905,1173
20250109,140700,2211615085,2915,2920,2920,2915,6
20250109,140600,2211597585,2920,2910,2920,2910,2502
20250109,140500,2204311755,2920,2920,2920,2910,7
20250109,140400,2204291355,2920,2915,2920,2915,3091
20250109,140300,2195281080,2920,2920,2920,2920,53
20250109,140200,2195126320,2920,2920,2920,2920,26
20250109,140100,2195050400,2920,2920,2920,2920,300
20250109,140000,2194174400,2920,2920,2920,2920,32
20250109,135900,2194080960,2920,2920,2920,2915,372
20250109,135800,2192996100,2925,2925,2925,2920,734
20250109,135700,2190852730,2925,2925,2925,2920,2629
20250109,135600,2183176015,2925,2915,2925,2915,4825
20250109,135500,2169096040,2920,2920,2920,2920,337
20250109,135400,2168112000,2920,2915,2920,2915,52
20250109,135300,2167960375,2915,2915,2920,2915,1627
20250109,135200,2163217320,2920,2925,2925,2920,35
20250109,135100,2163115110,2925,2925,2925,2920,2074
20250109,135000,2157058765,2925,2915,2925,2910,15170
20250109,134900,2112786595,2915,2915,2915,2910,2228
20250109,134800,2106300605,2910,2915,2915,2910,905
20250109,134700,2103667020,2910,2915,2920,2910,16368
20250109,134600,2056021875,2915,2915,2915,2910,4309
20250109,134500,2043465520,2915,2910,2915,2910,4873
20250109,134400,2029285050,2910,2900,2910,2900,2858
20250109,134300,2020984815,2900,2900,2900,2900,1148
20250109,134200,2017655615,2900,2895,2900,2895,9
20250109,134100,2017629525,2900,2895,2900,2895,874
20250109,134000,2015095955,2900,2900,2900,2900,10
20250109,133900,2015066955,2900,2900,2900,2890,339
20250109,133800,2014085855,2900,2900,2900,2900,100
20250109,133700,2013795855,2900,2900,2900,2900,2
20250109,133600,2013790055,2890,2895,2900,2890,2026
20250109,133500,2007924925,2900,2890,2900,2890,553
20250109,133400,2006326125,2900,2895,2900,2895,8
20250109,133300,2006302935,2900,2890,2900,2890,752
20250109,133200,2004129565,2900,2900,2900,2895,3788
20250109,133100,1993163250,2900,2895,2900,2895,212
20250109,133000,1992548950,2895,2895,2900,2895,646
20250109,132900,1990678670,2900,2900,2900,2900,765
20250109,132800,1988460170,2900,2900,2900,2900,107
20250109,132700,1988149870,2900,2905,2905,2900,136
20250109,132600,1987755285,2900,2900,2900,2900,835
20250109,132500,1985333785,2905,2905,2905,2905,111
20250109,132400,1985011330,2905,2900,2905,2900,151
20250109,132300,1984573425,2900,2900,2900,2900,403
20250109,132200,1983404725,2900,2900,2900,2900,175
20250109,132100,1982897225,2905,2900,2905,2900,1005
20250109,132000,1979982710,2895,2900,2900,2895,101
20250109,131900,1979690310,2895,2900,2900,2895,178
20250109,131800,1979174115,2900,2900,2900,2900,321
20250109,131700,1978243215,2900,2900,2900,2900,6
20250109,131600,1978225815,2900,2895,2900,2895,64
20250109,131500,1978040520,2895,2895,2895,2895,1
20250109,131400,1978037625,2895,2895,2895,2895,131
20250109,131300,1977658380,2895,2895,2895,2895,795
20250109,131200,1975356855,2895,2900,2900,2895,4416
20250109,131100,1962572430,2900,2900,2900,2895,208
20250109,131000,1961970230,2900,2905,2905,2900,7685
20250109,130900,1939683725,2905,2900,2905,2900,952
20250109,130800,1936922915,2900,2905,2905,2900,699
20250109,130700,1934895750,2905,2905,2905,2905,557
20250109,130600,1933277665,2905,2905,2905,2905,99
20250109,130500,1932990070,2905,2910,2910,2905,1847
20250109,130400,1927617665,2910,2905,2910,2900,803
20250109,130300,1925288925,2910,2905,2910,2900,1455
20250109,130200,1921067780,2905,2905,2905,2905,42
20250109,130100,1920945770,2905,2910,2910,2905,1042
20250109,130000,1917915325,2910,2905,2910,2905,619
20250109,125900,1916117080,2905,2905,2905,2905,410
20250109,125800,1914926030,2905,2905,2905,2905,0
20250109,125700,1914926030,2905,2905,2905,2905,201
20250109,125600,1914342125,2910,2905,2910,2905,819
20250109,125500,1911962915,2910,2905,2910,2905,1389
20250109,125400,1907926050,2910,2905,2910,2905,151
20250109,125300,1907487390,2910,2910,2910,2910,22
20250109,125200,1907423370,2910,2910,2910,2905,4076
20250109,125100,1895578075,2910,2910,2910,2905,238
20250109,125000,1894886495,2910,2910,2910,2910,2000
20250109,124900,1889066495,2910,2905,2910,2905,20
20250109,124800,1889008320,2910,2910,2910,2905,19
20250109,124700,1888953105,2910,2905,2910,2905,5257
20250109,124600,1873681510,2905,2905,2905,2905,1
20250109,124500,1873678605,2905,2905,2905,2905,2358
20250109,124400,1866828615,2910,2910,2910,2910,14
20250109,124300,1866787875,2910,2910,2910,2910,105
20250109,124200,1866482325,2910,2910,2910,2910,1
20250109,124100,1866479415,2910,2910,2910,2905,117
20250109,124000,1866139015,2910,2910,2915,2910,5051
20250109,123900,1851440600,2910,2910,2910,2910,343
20250109,123800,1850442470,2910,2905,2910,2905,1043
20250109,123700,1847407540,2910,2905,2910,2905,21
20250109,123600,1847346525,2910,2910,2910,2910,52
20250109,123500,1847195205,2905,2905,2905,2905,100
20250109,123400,1846904705,2910,2905,2910,2905,3284
20250109,123300,1837364475,2910,2905,2910,2905,1312
20250109,123200,1833548100,2910,2915,2915,2910,2046
20250109,123100,1827594180,2910,2915,2915,2910,523
20250109,123000,1826072215,2915,2915,2915,2910,161
20250109,122900,1825603590,2910,2915,2915,2905,596
20250109,122800,1823869275,2915,2915,2915,2915,2
20250109,122700,1823863445,2910,2910,2910,2910,2431
20250109,122600,1816789235,2910,2910,2910,2905,505
20250109,122500,1815320685,2910,2910,2910,2905,39
20250109,122400,1815207370,2910,2905,2910,2905,2504
20250109,122300,1807933235,2910,2900,2910,2900,439
20250109,122200,1806656545,2910,2905,2910,2905,2212
20250109,122100,1800230675,2910,2910,2910,2905,54
20250109,122000,1800073785,2910,2905,2910,2905,381
20250109,121900,1798966965,2910,2910,2910,2910,11
20250109,121800,1798934955,2915,2910,2915,2905,1013
20250109,121700,1795987860,2905,2910,2910,2905,49
20250109,121600,1795845510,2910,2905,2910,2905,272
20250109,121500,1795055335,2915,2915,2915,2915,105
20250109,121400,1794749260,2915,2915,2915,2915,787
20250109,121300,1792455155,2900,2910,2915,2900,11986
20250109,121200,1757666025,2915,2905,2915,2905,951
20250109,121100,1754899980,2905,2895,2910,2895,219
20250109,121000,1754262935,2900,2900,2910,2900,25
20250109,120900,1754190420,2910,2910,2915,2900,1204
20250109,120800,1750696765,2915,2915,2915,2900,284
20250109,120700,1749870920,2915,2910,2915,2910,1080
20250109,120600,1746727105,2910,2910,2915,2900,219
20250109,120500,1746089815,2915,2910,2915,2900,2014
20250109,120400,1740229990,2910,2910,2910,2910,81
20250109,120300,1739994280,2910,2905,2910,2905,182
20250109,120200,1739465340,2910,2910,2910,2910,352
20250109,120100,1738441020,2905,2905,2905,2905,3252
20250109,120000,1728993960,2905,2905,2905,2905,755
20250109,115900,1726800685,2905,2900,2905,2900,1080
20250109,115800,1723668595,2905,2900,2905,2900,2946
20250109,115700,1715125185,2900,2900,2900,2900,23
20250109,115600,1715058485,2900,2900,2900,2900,0
20250109,115500,1715058485,2900,2895,2900,2895,452
20250109,115400,1713749555,2890,2890,2890,2890,0
20250109,115300,1713749555,2890,2895,2895,2890,1899
20250109,115200,1708254975,2900,2900,2900,2900,110
20250109,115100,1707935975,2900,2900,2900,2900,1
20250109,115000,1707933075,2895,2890,2895,2890,411
20250109,114900,1706744785,2900,2900,2900,2900,200
20250109,114800,1706164785,2900,2895,2900,2895,752
20250109,114700,1703984235,2900,2900,2900,2900,1500
20250109,114600,1699634235,2900,2890,2900,2890,1660
20250109,114500,1694836825,2890,2900,2900,2890,102
20250109,114400,1694542025,2900,2900,2900,2900,0
20250109,114300,1694542025,2900,2890,2900,2890,438
20250109,114200,1693274825,2890,2890,2895,2890,984
20250109,114100,1690427825,2890,2895,2895,2890,198
20250109,114000,1689855355,2890,2890,2890,2890,0
20250109,113900,1689855355,2890,2890,2890,2890,580
20250109,113800,1688179155,2895,2895,2895,2895,212
20250109,113700,1687565415,2895,2890,2895,2890,202
20250109,113600,1686981130,2890,2895,2895,2890,539
20250109,113500,1685420920,2895,2890,2895,2890,657
20250109,113400,1683522180,2890,2895,2895,2890,1407
20250109,113300,1679451415,2890,2890,2890,2890,102
20250109,113200,1679156635,2895,2890,2895,2890,1236
20250109,113100,1675583700,2895,2895,2895,2890,827
20250109,113000,1673190035,2895,2890,2895,2890,264
20250109,112900,1672425920,2895,2895,2895,2895,1
20250109,112800,1672423025,2895,2895,2900,2895,92
20250109,112700,1672156675,2895,2890,2895,2890,1367
20250109,112600,1668206040,2895,2895,2905,2895,557
20250109,112500,1666593510,2905,2900,2905,2895,203
20250109,112400,1666005485,2905,2910,2910,2900,34
20250109,112300,1665906860,2890,2900,2900,2890,8768
20250109,112200,1640537935,2900,2905,2905,2900,3976
20250109,112100,1629004620,2905,2910,2910,2900,1207
20250109,112000,1625503270,2905,2905,2910,2905,47
20250109,111900,1625366680,2900,2905,2910,2900,1293
20250109,111800,1621616710,2905,2900,2910,2900,1995
20250109,111700,1615829770,2900,2900,2900,2900,4
20250109,111600,1615818170,2895,2895,2895,2895,402
20250109,111500,1614654380,2895,2900,2900,2895,926
20250109,111400,1611972360,2910,2900,2910,2900,2074
20250109,111300,1605957750,2910,2910,2910,2910,100
20250109,111200,1605666750,2910,2910,2910,2905,31
20250109,111100,1605576620,2910,2910,2910,2910,102
20250109,111000,1605279800,2900,2895,2915,2895,2432
20250109,110900,1598239025,2900,2900,2905,2900,4723
20250109,110800,1584532305,2900,2905,2905,2900,51
20250109,110700,1584384400,2900,2905,2905,2900,366
20250109,110600,1583322990,2905,2900,2905,2900,47
20250109,110500,1583186665,2905,2905,2905,2905,32
20250109,110400,1583093705,2905,2905,2905,2900,2438
20250109,110300,1576017630,2905,2905,2915,2905,342
20250109,110200,1575024100,2915,2915,2915,2910,1659
20250109,110100,1570195265,2915,2915,2915,2910,760
20250109,110000,1567983635,2915,2910,2915,2910,427
20250109,105900,1566741055,2910,2900,2910,2900,1193
20250109,105800,1563274520,2905,2905,2905,2905,15
20250109,105700,1563230945,2905,2905,2905,2905,1
20250109,105600,1563228040,2905,2900,2905,2900,41
20250109,105500,1563109060,2905,2900,2905,2900,1825
20250109,105400,1557816535,2905,2905,2905,2905,826
20250109,105300,1555417005,2905,2900,2905,2900,44
20250109,105200,1555289390,2905,2905,2905,2905,55
20250109,105100,1555129615,2905,2900,2905,2900,1271
20250109,105000,1551443615,2900,2900,2905,2900,950
20250109,104900,1548686615,2905,2905,2905,2905,2
20250109,104800,1548680805,2900,2900,2905,2900,2539
20250109,104700,1541317695,2900,2895,2900,2890,3882
20250109,104600,1530084485,2900,2900,2900,2895,1464
20250109,104500,1525845890,2900,2900,2900,2895,1721
20250109,104400,1520856835,2905,2900,2905,2900,1013
20250109,104300,1517919070,2905,2905,2905,2905,10
20250109,104200,1517890020,2905,2905,2905,2905,31
20250109,104100,1517799965,2905,2900,2905,2900,807
20250109,104000,1515459640,2905,2900,2905,2900,4089
20250109,103900,1503601530,2910,2905,2910,2900,1183
20250109,103800,1500169585,2905,2905,2905,2905,1820
20250109,103700,1494882485,2905,2900,2905,2900,11
20250109,103600,1494850580,2905,2900,2905,2900,121
20250109,103500,1494499650,2905,2905,2915,2895,2401
20250109,103400,1487534195,2915,2905,2915,2905,133
20250109,103300,1487147810,2905,2905,2905,2905,605
20250109,103200,1485390285,2905,2900,2905,2900,201
20250109,103100,1484807380,2905,2905,2905,2900,39
20250109,103000,1484694165,2905,2895,2905,2890,9644
20250109,102900,1456787325,2895,2890,2895,2890,994
20250109,102800,1453913840,2895,2900,2900,2890,963
20250109,102700,1451126450,2900,2900,2900,2895,543
20250109,102600,1449554445,2900,2900,2900,2890,1615
20250109,102500,1444873535,2900,2890,2900,2885,2348
20250109,102400,1438091410,2895,2890,2900,2885,400
20250109,102300,1436934525,2900,2895,2900,2890,10137
20250109,102200,1407611990,2900,2905,2905,2895,7147
20250109,102100,1386894245,2905,2905,2905,2905,204
20250109,102000,1386301625,2905,2910,2910,2900,5035
20250109,101900,1371681280,2920,2910,2920,2905,1454
20250109,101800,1367450300,2920,2910,2920,2910,1288
20250109,101700,1363698265,2915,2915,2915,2910,2340
20250109,101600,1356883025,2915,2915,2915,2910,2177
20250109,101500,1350547915,2915,2910,2915,2910,271
20250109,101400,1349758135,2915,2920,2920,2915,1495
20250109,101300,1345395930,2920,2910,2920,2910,1812
20250109,101200,1340122380,2920,2915,2920,2910,3103
20250109,101100,1331076965,2915,2925,2925,2915,2258
20250109,101000,1324491260,2925,2925,2930,2925,4056
20250109,100900,1312627125,2930,2930,2935,2930,2247
20250109,100800,1306043265,2930,2925,2930,2925,1046
20250109,100700,1302980265,2925,2920,2930,2920,2587
20250109,100600,1295414600,2920,2920,2920,2910,2606
20250109,100500,1287819610,2925,2925,2925,2920,1781
20250109,100400,1282618820,2925,2925,2930,2920,1525
20250109,100300,1278159640,2920,2935,2935,2905,15124
20250109,100200,1234017900,2935,2935,2940,2925,12924
20250109,100100,1196138190,2935,2945,2950,2925,7934
20250109,100000,1172817025,2950,2920,2955,2920,70476
20250109,095900,965456220,2915,2915,2920,2910,12615
20250109,095800,928642605,2920,2915,2920,2915,1799
20250109,095700,923397840,2915,2915,2915,2910,1098
20250109,095600,920200060,2915,2915,2915,2910,3035
20250109,095500,911361035,2915,2910,2915,2910,585
20250109,095400,909658150,2910,2905,2910,2905,633
20250109,095300,907818510,2910,2915,2915,2910,1144
20250109,095200,904487360,2915,2915,2915,2910,1271
20250109,095100,900785425,2915,2910,2915,2910,2682
20250109,095000,892980300,2910,2910,2910,2910,1783
20250109,094900,887791770,2910,2905,2910,2905,212
20250109,094800,887175850,2910,2905,2910,2905,459
20250109,094700,885842325,2905,2910,2910,2905,444
20250109,094600,884550785,2910,2915,2915,2910,805
20250109,094500,882205225,2915,2910,2915,2905,2241
20250109,094400,875688845,2920,2910,2920,2905,791
20250109,094300,873384900,2910,2920,2920,2910,1573
20250109,094200,868803460,2920,2910,2920,2905,2613
20250109,094100,861189320,2910,2905,2910,2905,596
20250109,094000,859456715,2910,2920,2920,2900,10988
20250109,093900,827526125,2920,2915,2925,2915,7923
20250109,093800,804404330,2920,2925,2930,2920,4741
20250109,093700,790546145,2925,2925,2930,2920,18152
20250109,093600,737515080,2925,2920,2930,2920,7219
20250109,093500,716396725,2925,2925,2930,2920,5392
20250109,093400,700623085,2930,2925,2930,2920,16373
20250109,093300,652731065,2925,2920,2925,2910,12827
20250109,093200,615299605,2920,2910,2920,2905,20686
20250109,093100,555008430,2905,2910,2910,2905,2281
20250109,093000,548381640,2910,2900,2910,2900,5524
20250109,092900,532335810,2905,2905,2905,2900,732
20250109,092800,530209405,2900,2900,2905,2895,6351
20250109,092700,511797320,2905,2895,2905,2895,831
20250109,092600,509387905,2890,2905,2910,2890,10460
20250109,092500,479087935,2905,2905,2905,2900,2190
20250109,092400,472726995,2900,2915,2915,2900,3861
20250109,092300,461514025,2915,2920,2920,2910,5085
20250109,092200,446715480,2920,2920,2920,2910,1636
20250109,092100,441944575,2920,2915,2920,2915,510
20250109,092000,440457855,2915,2905,2920,2900,6397
20250109,091900,421865655,2910,2915,2915,2905,4798
20250109,091800,407910885,2915,2925,2930,2910,8233
20250109,091700,383879235,2925,2925,2930,2920,10708
20250109,091600,352556795,2925,2920,2930,2915,11075
20250109,091500,320162570,2925,2915,2925,2915,10083
20250109,091400,290727525,2915,2915,2915,2910,1327
20250109,091300,286861975,2905,2915,2920,2905,11186
20250109,091200,254321970,2915,2910,2925,2910,12443
20250109,091100,218015055,2915,2910,2915,2905,8796
20250109,091000,192448045,2910,2900,2910,2895,11816
20250109,090900,158129125,2895,2890,2900,2890,1926
20250109,090800,152555515,2890,2880,2890,2880,2594
20250109,090700,145071810,2880,2890,2890,2875,3899
20250109,090600,133846800,2890,2880,2890,2865,2146
20250109,090500,127666870,2860,2850,2860,2850,7508
20250109,090400,106224725,2850,2865,2865,2850,12059
20250109,090300,71759005,2865,2865,2875,2865,2456
20250109,090200,64710230,2865,2880,2885,2865,3461
20250109,090100,54770030,2880,2880,2880,2865,7021
20250109,090000,34613600,2875,2890,2890,2865,11012