stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250113,204600,1813577130,2710,2710,2710,2710,36543
20250113,204500,1813577130,2710,2710,2710,2710,0
20250113,204400,1813577130,2710,2710,2710,2710,0
20250113,204300,1813577130,2710,2710,2710,2710,0
20250113,204200,1813577130,2710,2710,2710,2710,0
20250113,204100,1813577130,2710,2710,2710,2710,0
20250113,204000,1813577130,2710,2710,2710,2710,0
20250113,203900,1813577130,2710,2710,2710,2710,0
20250113,203800,1813577130,2710,2710,2710,2710,0
20250113,203700,1813577130,2710,2710,2710,2710,0
20250113,203600,1813577130,2710,2710,2710,2710,0
20250113,203500,1813577130,2710,2710,2710,2710,0
20250113,203400,1813577130,2710,2710,2710,2710,0
20250113,203300,1813577130,2710,2710,2710,2710,0
20250113,203200,1813577130,2710,2710,2710,2710,0
20250113,203100,1813577130,2710,2710,2710,2710,0
20250113,203000,1813577130,2710,2710,2710,2710,0
20250113,202900,1813577130,2710,2710,2710,2710,0
20250113,202800,1813577130,2710,2710,2710,2710,0
20250113,202700,1813577130,2710,2710,2710,2710,0
20250113,202600,1813577130,2710,2710,2710,2710,0
20250113,202500,1813577130,2710,2710,2710,2710,0
20250113,202400,1813577130,2710,2710,2710,2710,0
20250113,202300,1813577130,2710,2710,2710,2710,0
20250113,202200,1813577130,2710,2710,2710,2710,0
20250113,202100,1813577130,2710,2710,2710,2710,0
20250113,202000,1813577130,2710,2710,2710,2710,0
20250113,201900,1813577130,2710,2710,2710,2710,0
20250113,201800,1813577130,2710,2710,2710,2710,0
20250113,201700,1813577130,2710,2710,2710,2710,0
20250113,201600,1813577130,2710,2710,2710,2710,36543
20250113,201500,1813577130,2710,2710,2710,2710,0
20250113,201400,1813577130,2710,2710,2710,2710,0
20250113,201300,1813577130,2710,2710,2710,2710,0
20250113,201200,1813577130,2710,2710,2710,2710,0
20250113,201100,1813577130,2710,2710,2710,2710,0
20250113,201000,1813577130,2710,2710,2710,2710,0
20250113,200900,1813577130,2710,2710,2710,2710,0
20250113,200800,1813577130,2710,2710,2710,2710,0
20250113,200700,1813577130,2710,2710,2710,2710,0
20250113,200600,1813577130,2710,2710,2710,2710,0
20250113,200500,1813577130,2710,2710,2710,2710,0
20250113,200400,1813577130,2710,2710,2710,2710,0
20250113,200300,1813577130,2710,2710,2710,2710,0
20250113,200200,1813577130,2710,2710,2710,2710,0
20250113,200100,1813577130,2710,2710,2710,2710,0
20250113,200000,1813577130,2710,2710,2710,2710,0
20250113,195900,1813577130,2710,2710,2710,2710,0
20250113,195800,1813577130,2710,2710,2710,2710,0
20250113,195700,1813577130,2710,2710,2710,2710,0
20250113,195600,1813577130,2710,2710,2710,2710,0
20250113,195500,1813577130,2710,2710,2710,2710,0
20250113,195400,1813577130,2710,2710,2710,2710,0
20250113,195300,1813577130,2710,2710,2710,2710,0
20250113,195200,1813577130,2710,2710,2710,2710,0
20250113,195100,1813577130,2710,2710,2710,2710,0
20250113,195000,1813577130,2710,2710,2710,2710,0
20250113,194900,1813577130,2710,2710,2710,2710,0
20250113,194800,1813577130,2710,2710,2710,2710,0
20250113,194700,1813577130,2710,2710,2710,2710,0
20250113,194600,1813577130,2710,2710,2710,2710,36543
20250113,194500,1813577130,2710,2710,2710,2710,0
20250113,194400,1813577130,2710,2710,2710,2710,0
20250113,194300,1813577130,2710,2710,2710,2710,0
20250113,194200,1813577130,2710,2710,2710,2710,0
20250113,194100,1813577130,2710,2710,2710,2710,0
20250113,194000,1813577130,2710,2710,2710,2710,0
20250113,193900,1813577130,2710,2710,2710,2710,0
20250113,193800,1813577130,2710,2710,2710,2710,0
20250113,193700,1813577130,2710,2710,2710,2710,0
20250113,193600,1813577130,2710,2710,2710,2710,0
20250113,193500,1813577130,2710,2710,2710,2710,0
20250113,193400,1813577130,2710,2710,2710,2710,0
20250113,193300,1813577130,2710,2710,2710,2710,0
20250113,193200,1813577130,2710,2710,2710,2710,0
20250113,193100,1813577130,2710,2710,2710,2710,0
20250113,193000,1813577130,2710,2710,2710,2710,0
20250113,192900,1813577130,2710,2710,2710,2710,0
20250113,192800,1813577130,2710,2710,2710,2710,0
20250113,192700,1813577130,2710,2710,2710,2710,0
20250113,192600,1813577130,2710,2710,2710,2710,0
20250113,192500,1813577130,2710,2710,2710,2710,0
20250113,192400,1813577130,2710,2710,2710,2710,0
20250113,192300,1813577130,2710,2710,2710,2710,0
20250113,192200,1813577130,2710,2710,2710,2710,0
20250113,192100,1813577130,2710,2710,2710,2710,0
20250113,192000,1813577130,2710,2710,2710,2710,0
20250113,191900,1813577130,2710,2710,2710,2710,0
20250113,191800,1813577130,2710,2710,2710,2710,0
20250113,191700,1813577130,2710,2710,2710,2710,0
20250113,191600,1813577130,2710,2710,2710,2710,36543
20250113,191500,1813577130,2710,2710,2710,2710,0
20250113,191400,1813577130,2710,2710,2710,2710,0
20250113,191300,1813577130,2710,2710,2710,2710,0
20250113,191200,1813577130,2710,2710,2710,2710,0
20250113,191100,1813577130,2710,2710,2710,2710,0
20250113,191000,1813577130,2710,2710,2710,2710,0
20250113,190900,1813577130,2710,2710,2710,2710,0
20250113,190800,1813577130,2710,2710,2710,2710,0
20250113,190700,1813577130,2710,2710,2710,2710,0
20250113,190600,1813577130,2710,2710,2710,2710,0
20250113,190500,1813577130,2710,2710,2710,2710,0
20250113,190400,1813577130,2710,2710,2710,2710,0
20250113,190300,1813577130,2710,2710,2710,2710,0
20250113,190200,1813577130,2710,2710,2710,2710,0
20250113,190100,1813577130,2710,2710,2710,2710,0
20250113,190000,1813577130,2710,2710,2710,2710,0
20250113,185900,1813577130,2710,2710,2710,2710,0
20250113,185800,1813577130,2710,2710,2710,2710,0
20250113,185700,1813577130,2710,2710,2710,2710,0
20250113,185600,1813577130,2710,2710,2710,2710,0
20250113,185500,1813577130,2710,2710,2710,2710,0
20250113,185400,1813577130,2710,2710,2710,2710,0
20250113,185300,1813577130,2710,2710,2710,2710,0
20250113,185200,1813577130,2710,2710,2710,2710,0
20250113,185100,1813577130,2710,2710,2710,2710,0
20250113,185000,1813577130,2710,2710,2710,2710,0
20250113,184900,1813577130,2710,2710,2710,2710,0
20250113,184800,1813577130,2710,2710,2710,2710,0
20250113,184700,1813577130,2710,2710,2710,2710,0
20250113,184600,1813577130,2710,2710,2710,2710,36543
20250113,184500,1813577130,2710,2710,2710,2710,0
20250113,184400,1813577130,2710,2710,2710,2710,0
20250113,184300,1813577130,2710,2710,2710,2710,0
20250113,184200,1813577130,2710,2710,2710,2710,0
20250113,184100,1813577130,2710,2710,2710,2710,0
20250113,184000,1813577130,2710,2710,2710,2710,0
20250113,183900,1813577130,2710,2710,2710,2710,0
20250113,183800,1813577130,2710,2710,2710,2710,0
20250113,183700,1813577130,2710,2710,2710,2710,0
20250113,183600,1813577130,2710,2710,2710,2710,0
20250113,183500,1813577130,2710,2710,2710,2710,0
20250113,183400,1813577130,2710,2710,2710,2710,0
20250113,183300,1813577130,2710,2710,2710,2710,0
20250113,183200,1813577130,2710,2710,2710,2710,0
20250113,183100,1813577130,2710,2710,2710,2710,0
20250113,183000,1813577130,2710,2710,2710,2710,0
20250113,182900,1813577130,2710,2710,2710,2710,0
20250113,182800,1813577130,2710,2710,2710,2710,0
20250113,182700,1813577130,2710,2710,2710,2710,0
20250113,182600,1813577130,2710,2710,2710,2710,0
20250113,182500,1813577130,2710,2710,2710,2710,0
20250113,182400,1813577130,2710,2710,2710,2710,0
20250113,182300,1813577130,2710,2710,2710,2710,0
20250113,182200,1813577130,2710,2710,2710,2710,0
20250113,182100,1813577130,2710,2710,2710,2710,0
20250113,182000,1813577130,2710,2710,2710,2710,0
20250113,181900,1813577130,2710,2710,2710,2710,0
20250113,181800,1813577130,2710,2710,2710,2710,0
20250113,181700,1813577130,2710,2710,2710,2710,0
20250113,181600,1813577130,2710,2710,2710,2710,36543
20250113,181500,1813577130,2710,2710,2710,2710,0
20250113,181400,1813577130,2710,2710,2710,2710,0
20250113,181300,1813577130,2710,2710,2710,2710,0
20250113,181200,1813577130,2710,2710,2710,2710,0
20250113,181100,1813577130,2710,2710,2710,2710,0
20250113,181000,1813577130,2710,2710,2710,2710,0
20250113,180900,1813577130,2710,2710,2710,2710,0
20250113,180800,1813577130,2710,2710,2710,2710,0
20250113,180700,1813577130,2710,2710,2710,2710,0
20250113,180600,1813577130,2710,2710,2710,2710,0
20250113,180500,1813577130,2710,2710,2710,2710,0
20250113,180400,1813577130,2710,2710,2710,2710,0
20250113,180300,1813577130,2710,2710,2710,2710,0
20250113,180200,1813577130,2710,2710,2710,2710,0
20250113,180100,1813577130,2710,2710,2710,2710,0
20250113,180000,1813577130,2710,2710,2710,2710,0
20250113,175900,1813577130,2710,2710,2710,2710,0
20250113,175800,1813577130,2710,2710,2710,2710,0
20250113,175700,1813577130,2710,2710,2710,2710,0
20250113,175600,1813577130,2710,2710,2710,2710,0
20250113,175500,1813577130,2710,2710,2710,2710,0
20250113,175400,1813577130,2710,2710,2710,2710,0
20250113,175300,1813577130,2710,2710,2710,2710,0
20250113,175200,1813577130,2710,2710,2710,2710,0
20250113,175100,1813577130,2710,2710,2710,2710,0
20250113,175000,1813577130,2710,2710,2710,2710,0
20250113,174900,1813577130,2710,2710,2710,2710,0
20250113,174800,1813577130,2710,2710,2710,2710,0
20250113,174700,1813577130,2710,2710,2710,2710,0
20250113,174600,1813577130,2710,2710,2710,2710,36543
20250113,174500,1813577130,2710,2710,2710,2710,0
20250113,174400,1813577130,2710,2710,2710,2710,0
20250113,174300,1813577130,2710,2710,2710,2710,0
20250113,174200,1813577130,2710,2710,2710,2710,0
20250113,174100,1813577130,2710,2710,2710,2710,0
20250113,174000,1813577130,2710,2710,2710,2710,0
20250113,173900,1813577130,2710,2710,2710,2710,0
20250113,173800,1813577130,2710,2710,2710,2710,0
20250113,173700,1813577130,2710,2710,2710,2710,0
20250113,173600,1813577130,2710,2710,2710,2710,0
20250113,173500,1813577130,2710,2710,2710,2710,0
20250113,173400,1813577130,2710,2710,2710,2710,0
20250113,173300,1813577130,2710,2710,2710,2710,0
20250113,173200,1813577130,2710,2710,2710,2710,0
20250113,173100,1813577130,2710,2710,2710,2710,0
20250113,173000,1813577130,2710,2710,2710,2710,0
20250113,172900,1813577130,2710,2710,2710,2710,0
20250113,172800,1813577130,2710,2710,2710,2710,0
20250113,172700,1813577130,2710,2710,2710,2710,0
20250113,172600,1813577130,2710,2710,2710,2710,0
20250113,172500,1813577130,2710,2710,2710,2710,0
20250113,172400,1813577130,2710,2710,2710,2710,0
20250113,172300,1813577130,2710,2710,2710,2710,0
20250113,172200,1813577130,2710,2710,2710,2710,0
20250113,172100,1813577130,2710,2710,2710,2710,0
20250113,172000,1813577130,2710,2710,2710,2710,0
20250113,171900,1813577130,2710,2710,2710,2710,0
20250113,171800,1813577130,2710,2710,2710,2710,0
20250113,171700,1813577130,2710,2710,2710,2710,0
20250113,171600,1813577130,2710,2710,2710,2710,36543
20250113,171500,1813577130,2710,2710,2710,2710,0
20250113,171400,1813577130,2710,2710,2710,2710,0
20250113,171300,1813577130,2710,2710,2710,2710,0
20250113,171200,1813577130,2710,2710,2710,2710,0
20250113,171100,1813577130,2710,2710,2710,2710,0
20250113,171000,1813577130,2710,2710,2710,2710,0
20250113,170900,1813577130,2710,2710,2710,2710,0
20250113,170800,1813577130,2710,2710,2710,2710,0
20250113,170700,1813577130,2710,2710,2710,2710,0
20250113,170600,1813577130,2710,2710,2710,2710,0
20250113,170500,1813577130,2710,2710,2710,2710,0
20250113,170400,1813577130,2710,2710,2710,2710,0
20250113,170300,1813577130,2710,2710,2710,2710,0
20250113,170200,1813577130,2710,2710,2710,2710,0
20250113,170100,1813577130,2710,2710,2710,2710,0
20250113,170000,1813577130,2710,2710,2710,2710,0
20250113,165900,1813577130,2710,2710,2710,2710,0
20250113,165800,1813577130,2710,2710,2710,2710,0
20250113,165700,1813577130,2710,2710,2710,2710,0
20250113,165600,1813577130,2710,2710,2710,2710,0
20250113,165500,1813577130,2710,2710,2710,2710,0
20250113,165400,1813577130,2710,2710,2710,2710,0
20250113,165300,1813577130,2710,2710,2710,2710,0
20250113,165200,1813577130,2710,2710,2710,2710,0
20250113,165100,1813577130,2710,2710,2710,2710,0
20250113,165000,1813577130,2710,2710,2710,2710,0
20250113,164900,1813577130,2710,2710,2710,2710,0
20250113,164800,1813577130,2710,2710,2710,2710,0
20250113,164700,1813577130,2710,2710,2710,2710,0
20250113,164600,1813577130,2710,2710,2710,2710,36543
20250113,164500,1813577130,2710,2710,2710,2710,0
20250113,164400,1813577130,2710,2710,2710,2710,0
20250113,164300,1813577130,2710,2710,2710,2710,0
20250113,164200,1813577130,2710,2710,2710,2710,0
20250113,164100,1813577130,2710,2710,2710,2710,0
20250113,164000,1813577130,2710,2710,2710,2710,0
20250113,163900,1813577130,2710,2710,2710,2710,0
20250113,163800,1813577130,2710,2710,2710,2710,0
20250113,163700,1813577130,2710,2710,2710,2710,0
20250113,163600,1813577130,2710,2710,2710,2710,0
20250113,163500,1813577130,2710,2710,2710,2710,0
20250113,163400,1813577130,2710,2710,2710,2710,0
20250113,163300,1813577130,2710,2710,2710,2710,0
20250113,163200,1813577130,2710,2710,2710,2710,0
20250113,163100,1813577130,2710,2710,2710,2710,0
20250113,163000,1813577130,2710,2710,2710,2710,0
20250113,162900,1813577130,2710,2710,2710,2710,0
20250113,162800,1813577130,2710,2710,2710,2710,0
20250113,162700,1813577130,2710,2710,2710,2710,0
20250113,162600,1813577130,2710,2710,2710,2710,0
20250113,162500,1813577130,2710,2710,2710,2710,0
20250113,162400,1813577130,2710,2710,2710,2710,0
20250113,162300,1813577130,2710,2710,2710,2710,0
20250113,162200,1813577130,2710,2710,2710,2710,0
20250113,162100,1813577130,2710,2710,2710,2710,0
20250113,162000,1813577130,2710,2710,2710,2710,0
20250113,161900,1813577130,2710,2710,2710,2710,0
20250113,161800,1813577130,2710,2710,2710,2710,0
20250113,161700,1813577130,2710,2710,2710,2710,0
20250113,161600,1813577130,2710,2710,2710,2710,36543
20250113,161500,1813577130,2710,2710,2710,2710,0
20250113,161400,1813577130,2710,2710,2710,2710,0
20250113,161300,1813577130,2710,2710,2710,2710,0
20250113,161200,1813577130,2710,2710,2710,2710,0
20250113,161100,1813577130,2710,2710,2710,2710,0
20250113,161000,1813577130,2710,2710,2710,2710,0
20250113,160900,1813577130,2710,2710,2710,2710,0
20250113,160800,1813577130,2710,2710,2710,2710,0
20250113,160700,1813577130,2710,2710,2710,2710,0
20250113,160600,1813577130,2710,2710,2710,2710,0
20250113,160500,1813577130,2710,2710,2710,2710,0
20250113,160400,1813577130,2710,2710,2710,2710,0
20250113,160300,1813577130,2710,2710,2710,2710,0
20250113,160200,1813577130,2710,2710,2710,2710,0
20250113,160100,1813577130,2710,2710,2710,2710,0
20250113,160000,1813577130,2710,2710,2710,2710,0
20250113,155900,1813577130,2710,2710,2710,2710,0
20250113,155800,1813577130,2710,2710,2710,2710,0
20250113,155700,1813577130,2710,2710,2710,2710,0
20250113,155600,1813577130,2710,2710,2710,2710,0
20250113,155500,1813577130,2710,2710,2710,2710,0
20250113,155400,1813577130,2710,2710,2710,2710,0
20250113,155300,1813577130,2710,2710,2710,2710,0
20250113,155200,1813577130,2710,2710,2710,2710,0
20250113,155100,1813577130,2710,2710,2710,2710,0
20250113,155000,1813577130,2710,2710,2710,2710,0
20250113,154900,1813577130,2710,2710,2710,2710,0
20250113,154800,1813577130,2710,2710,2710,2710,0
20250113,154700,1813577130,2710,2710,2710,2710,0
20250113,154600,1813577130,2710,2710,2710,2710,36543
20250113,154500,1813577130,2710,2710,2710,2710,0
20250113,154400,1813577130,2710,2710,2710,2710,0
20250113,154300,1813577130,2710,2710,2710,2710,0
20250113,154200,1813577130,2710,2710,2710,2710,0
20250113,154100,1813577130,2710,2710,2710,2710,0
20250113,154000,1813577130,2710,2710,2710,2710,0
20250113,153900,1813577130,2710,2710,2710,2710,0
20250113,153800,1813577130,2710,2710,2710,2710,0
20250113,153700,1813577130,2710,2710,2710,2710,0
20250113,153600,1813577130,2710,2710,2710,2710,0
20250113,153500,1813577130,2710,2710,2710,2710,0
20250113,153400,1813577130,2710,2710,2710,2710,0
20250113,153300,1813577130,2710,2710,2710,2710,0
20250113,153200,1813577130,2710,2710,2710,2710,0
20250113,153100,1813577130,2710,2710,2710,2710,0
20250113,153000,1813577130,2710,2710,2710,2710,36543
20250113,152900,1714545600,2720,2720,2720,2720,0
20250113,152800,1714545600,2720,2720,2720,2720,0
20250113,152700,1714545600,2720,2720,2720,2720,0
20250113,152600,1714545600,2720,2720,2720,2720,0
20250113,152500,1714545600,2720,2720,2720,2720,0
20250113,152400,1714545600,2720,2720,2720,2720,0
20250113,152300,1714545600,2720,2720,2720,2720,0
20250113,152200,1714545600,2720,2720,2720,2720,0
20250113,152100,1714545600,2720,2720,2720,2720,0
20250113,152000,1714545600,2720,2720,2720,2720,0
20250113,151900,1714545600,2720,2730,2730,2720,8022
20250113,151800,1692686405,2725,2745,2745,2725,3324
20250113,151700,1683608510,2740,2745,2745,2740,196
20250113,151600,1683071270,2745,2745,2745,2740,4274
20250113,151500,1671359915,2745,2740,2745,2740,569
20250113,151400,1669800755,2740,2745,2745,2740,1428
20250113,151300,1665887895,2740,2730,2740,2730,2953
20250113,151200,1657802610,2730,2730,2730,2725,5043
20250113,151100,1644052650,2730,2730,2735,2725,2550
20250113,151000,1637091310,2735,2735,2740,2735,2857
20250113,150900,1629277305,2735,2725,2735,2725,2970
20250113,150800,1621164805,2730,2735,2740,2730,7715
20250113,150700,1600086240,2735,2740,2740,2735,13628
20250113,150600,1562780975,2740,2745,2745,2740,15506
20250113,150500,1520260880,2745,2755,2755,2745,11145
20250113,150400,1489630830,2750,2755,2755,2750,2202
20250113,150300,1483574885,2755,2760,2760,2755,108
20250113,150200,1483277330,2755,2750,2760,2750,923
20250113,150100,1480732300,2755,2765,2765,2755,4768
20250113,150000,1467595615,2765,2760,2765,2760,5109
20250113,145900,1453494765,2760,2760,2760,2760,869
20250113,145800,1451096325,2760,2765,2765,2760,2569
20250113,145700,1443993805,2765,2760,2765,2760,1502
20250113,145600,1439848280,2760,2765,2765,2760,1132
20250113,145500,1436720800,2765,2765,2765,2765,3655
20250113,145400,1426614725,2765,2765,2765,2765,20
20250113,145300,1426559425,2765,2765,2765,2760,3001
20250113,145200,1418271660,2760,2765,2765,2755,6604
20250113,145100,1400026630,2765,2765,2765,2760,2581
20250113,145000,1392901005,2765,2770,2770,2765,1440
20250113,144900,1388917205,2770,2770,2770,2770,0
20250113,144800,1388917205,2770,2765,2770,2765,321
20250113,144700,1388029540,2765,2770,2770,2765,3375
20250113,144600,1378681020,2770,2770,2770,2770,100
20250113,144500,1378404020,2770,2770,2770,2770,5
20250113,144400,1378390170,2760,2760,2760,2760,3000
20250113,144300,1370110170,2760,2765,2765,2760,1060
20250113,144200,1367179570,2770,2770,2770,2770,803
20250113,144100,1364955260,2770,2765,2770,2765,3019
20250113,144000,1356607675,2765,2770,2770,2765,178
20250113,143900,1356115105,2770,2775,2775,2765,4896
20250113,143800,1342549595,2780,2775,2780,2775,1001
20250113,143700,1339771815,2775,2775,2780,2775,1735
20250113,143600,1334957185,2780,2780,2780,2780,1000
20250113,143500,1332177185,2780,2780,2780,2780,5
20250113,143400,1332163285,2770,2770,2780,2770,1613
20250113,143300,1327695265,2780,2780,2780,2775,977
20250113,143200,1324982735,2785,2785,2785,2785,1
20250113,143100,1324979950,2770,2770,2785,2770,1407
20250113,143000,1321069590,2770,2785,2785,2770,6450
20250113,142900,1303149920,2785,2780,2790,2780,5565
20250113,142800,1287638620,2780,2780,2785,2780,801
20250113,142700,1285408275,2785,2770,2785,2770,11936
20250113,142600,1252251440,2770,2765,2770,2765,1979
20250113,142500,1246775505,2765,2765,2770,2765,930
20250113,142400,1244204050,2760,2765,2770,2760,2872
20250113,142300,1236268255,2770,2765,2770,2765,382
20250113,142200,1235211020,2770,2765,2770,2765,4390
20250113,142100,1223067740,2770,2770,2770,2770,2101
20250113,142000,1217247970,2770,2775,2775,2770,2130
20250113,141900,1211347315,2775,2770,2775,2770,2130
20250113,141800,1205445360,2765,2765,2765,2765,2300
20250113,141700,1199085860,2770,2765,2770,2765,2001
20250113,141600,1193553090,2765,2765,2770,2765,223
20250113,141500,1192936130,2765,2765,2765,2765,692
20250113,141400,1191022750,2770,2770,2770,2770,102
20250113,141300,1190740210,2770,2765,2770,2765,1032
20250113,141200,1187886725,2765,2765,2765,2765,410
20250113,141100,1186753075,2770,2765,2770,2765,218
20250113,141000,1186150215,2770,2770,2770,2770,11
20250113,140900,1186119745,2770,2765,2770,2765,423
20250113,140800,1184950135,2770,2765,2770,2765,102
20250113,140700,1184667780,2765,2765,2765,2765,10
20250113,140600,1184640130,2765,2765,2765,2765,2
20250113,140500,1184634600,2765,2770,2770,2765,1149
20250113,140400,1181455475,2770,2770,2770,2770,565
20250113,140300,1179890425,2770,2770,2775,2770,3138
20250113,140200,1171196160,2770,2765,2770,2765,5539
20250113,140100,1155865070,2765,2765,2765,2765,1
20250113,140000,1155862305,2765,2765,2765,2765,1
20250113,135900,1155859540,2760,2765,2765,2760,2404
20250113,135800,1149224485,2765,2760,2765,2760,1410
20250113,135700,1145332845,2765,2765,2765,2765,103
20250113,135600,1145048050,2765,2765,2765,2760,20
20250113,135500,1144992840,2760,2760,2760,2760,505
20250113,135400,1143599040,2760,2760,2760,2760,999
20250113,135300,1140841800,2760,2755,2760,2755,4216
20250113,135200,1129205645,2755,2755,2755,2755,10
20250113,135100,1129178095,2755,2750,2760,2750,572
20250113,135000,1127605080,2750,2755,2755,2750,10051
20250113,134900,1099962225,2760,2755,2760,2755,121
20250113,134800,1099628865,2760,2760,2760,2760,221
20250113,134700,1099018905,2755,2755,2755,2755,400
20250113,134600,1097916905,2755,2755,2755,2755,105
20250113,134500,1097627630,2760,2760,2760,2755,4
20250113,134400,1097616600,2755,2755,2755,2750,752
20250113,134300,1095544850,2755,2755,2755,2755,410
20250113,134200,1094415300,2755,2760,2760,2755,1060
20250113,134100,1091494700,2760,2760,2760,2760,62
20250113,134000,1091323580,2760,2760,2760,2760,1022
20250113,133900,1088502860,2760,2760,2760,2760,0
20250113,133800,1088502860,2760,2755,2760,2755,31
20250113,133700,1088417450,2760,2760,2760,2760,357
20250113,133600,1087432130,2765,2760,2765,2760,79
20250113,133500,1087213995,2765,2765,2765,2765,300
20250113,133400,1086384495,2765,2760,2765,2760,170
20250113,133300,1085915195,2765,2765,2765,2765,217
20250113,133200,1085315190,2765,2755,2765,2755,1110
20250113,133100,1082256040,2765,2755,2765,2755,501
20250113,133000,1080875775,2765,2755,2765,2755,1753
20250113,132900,1076043730,2765,2765,2765,2765,0
20250113,132800,1076043730,2765,2765,2765,2765,0
20250113,132700,1076043730,2765,2765,2765,2765,1
20250113,132600,1076040965,2760,2755,2760,2750,1853
20250113,132500,1070940385,2755,2760,2760,2755,5859
20250113,132400,1054798785,2760,2760,2760,2760,41
20250113,132300,1054685625,2765,2760,2765,2760,5078
20250113,132200,1040670335,2765,2760,2765,2760,38
20250113,132100,1040565315,2760,2760,2765,2760,261
20250113,132000,1039844945,2765,2765,2765,2765,0
20250113,131900,1039844945,2765,2765,2765,2765,84
20250113,131800,1039612685,2765,2765,2765,2765,0
20250113,131700,1039612685,2765,2765,2765,2765,41
20250113,131600,1039499320,2755,2755,2770,2755,1234
20250113,131500,1036094820,2770,2770,2770,2770,10
20250113,131400,1036067120,2770,2760,2770,2760,1501
20250113,131300,1031924350,2770,2770,2770,2770,0
20250113,131200,1031924350,2770,2770,2770,2770,0
20250113,131100,1031924350,2770,2760,2770,2760,37
20250113,131000,1031822220,2770,2765,2770,2765,1260
20250113,130900,1028338315,2770,2770,2770,2770,0
20250113,130800,1028338315,2770,2770,2770,2770,0
20250113,130700,1028338315,2770,2770,2770,2770,60
20250113,130600,1028172115,2770,2765,2770,2765,77
20250113,130500,1027959200,2770,2770,2770,2770,23
20250113,130400,1027895490,2770,2770,2770,2770,101
20250113,130300,1027615720,2765,2765,2765,2765,0
20250113,130200,1027615720,2765,2765,2765,2765,135
20250113,130100,1027242445,2765,2765,2765,2765,1541
20250113,130000,1022981580,2765,2770,2770,2765,5
20250113,125900,1022967750,2770,2765,2770,2765,320
20250113,125800,1022081850,2765,2770,2770,2765,2540
20250113,125700,1015049515,2770,2765,2770,2765,2694
20250113,125600,1007587335,2770,2765,2770,2765,101
20250113,125500,1007308015,2760,2760,2770,2760,461
20250113,125400,1006034955,2765,2755,2765,2755,6368
20250113,125300,988458985,2760,2760,2760,2760,1
20250113,125200,988456225,2760,2760,2760,2755,173
20250113,125100,987979495,2760,2755,2760,2750,2363
20250113,125000,981474945,2755,2760,2760,2755,1810
20250113,124900,976488345,2760,2755,2760,2755,671
20250113,124800,974639725,2750,2755,2755,2750,570
20250113,124700,973071975,2755,2755,2755,2755,150
20250113,124600,972658725,2755,2755,2755,2755,59
20250113,124500,972496180,2755,2760,2760,2750,7
20250113,124400,972476915,2760,2755,2760,2750,4204
20250113,124300,960909205,2755,2755,2755,2755,623
20250113,124200,959192840,2755,2755,2755,2755,219
20250113,124100,958589495,2755,2755,2755,2755,61
20250113,124000,958421440,2755,2750,2755,2750,2515
20250113,123900,951505180,2750,2755,2755,2750,2042
20250113,123800,945884155,2755,2755,2755,2755,93
20250113,123700,945627940,2750,2750,2750,2750,30
20250113,123600,945545440,2750,2750,2750,2750,534
20250113,123500,944076940,2750,2755,2755,2750,1300
20250113,123400,940501640,2750,2750,2750,2750,0
20250113,123300,940501640,2750,2750,2750,2750,0
20250113,123200,940501640,2750,2750,2750,2750,89
20250113,123100,940256890,2745,2750,2750,2745,2978
20250113,123000,932073500,2750,2755,2755,2750,1432
20250113,122900,928134855,2755,2755,2755,2755,0
20250113,122800,928134855,2755,2755,2755,2755,152
20250113,122700,927716095,2750,2750,2750,2750,0
20250113,122600,927716095,2750,2750,2750,2750,400
20250113,122500,926616095,2755,2755,2755,2755,1554
20250113,122400,922334825,2755,2760,2760,2755,711
20250113,122300,920376010,2760,2760,2760,2760,1
20250113,122200,920373250,2760,2760,2760,2760,245
20250113,122100,919697050,2760,2760,2760,2760,3
20250113,122000,919688770,2755,2760,2760,2755,1083
20250113,121900,916699810,2760,2765,2765,2760,573
20250113,121800,915117715,2770,2765,2770,2760,353
20250113,121700,914143175,2770,2770,2770,2770,1
20250113,121600,914140405,2770,2770,2770,2770,420
20250113,121500,912977005,2760,2760,2760,2760,0
20250113,121400,912977005,2760,2770,2770,2760,623
20250113,121300,911256870,2770,2765,2770,2765,48
20250113,121200,911124145,2770,2770,2770,2770,1
20250113,121100,911121375,2765,2765,2765,2765,80
20250113,121000,910900175,2770,2770,2770,2770,182
20250113,120900,910396035,2765,2765,2765,2765,1040
20250113,120800,907520435,2765,2765,2765,2765,720
20250113,120700,905529635,2765,2765,2765,2765,0
20250113,120600,905529635,2765,2765,2765,2765,0
20250113,120500,905529635,2765,2765,2765,2765,0
20250113,120400,905529635,2765,2765,2765,2765,0
20250113,120300,905529635,2765,2765,2765,2765,1
20250113,120200,905526870,2765,2765,2765,2765,0
20250113,120100,905526870,2765,2765,2765,2765,6
20250113,120000,905510280,2765,2765,2765,2765,7
20250113,115900,905490925,2765,2765,2765,2765,0
20250113,115800,905490925,2765,2765,2765,2765,1
20250113,115700,905488160,2760,2765,2765,2760,111
20250113,115600,905181300,2765,2760,2765,2760,2
20250113,115500,905175775,2760,2765,2765,2760,2443
20250113,115400,898430900,2765,2765,2765,2765,60
20250113,115300,898265000,2765,2765,2765,2765,133
20250113,115200,897897255,2770,2770,2770,2770,181
20250113,115100,897395885,2770,2770,2770,2770,130
20250113,115000,897035785,2775,2775,2775,2775,0
20250113,114900,897035785,2775,2775,2775,2770,1130
20250113,114800,893905660,2775,2775,2775,2775,0
20250113,114700,893905660,2775,2770,2775,2770,29
20250113,114600,893825320,2775,2770,2775,2770,3
20250113,114500,893817005,2775,2775,2775,2775,53
20250113,114400,893669930,2775,2775,2775,2775,11
20250113,114300,893639405,2770,2770,2770,2770,14
20250113,114200,893600625,2775,2770,2775,2770,43
20250113,114100,893481495,2775,2775,2775,2775,0
20250113,114000,893481495,2775,2775,2775,2775,1
20250113,113900,893478720,2775,2775,2775,2775,1
20250113,113800,893475945,2775,2775,2775,2775,618
20250113,113700,891760995,2775,2775,2775,2775,2481
20250113,113600,884876220,2775,2780,2780,2775,633
20250113,113500,883119540,2775,2775,2780,2775,2509
20250113,113400,876157060,2775,2775,2775,2775,0
20250113,113300,876157060,2775,2775,2775,2775,207
20250113,113200,875582635,2770,2770,2770,2770,10
20250113,113100,875554935,2770,2775,2775,2770,437
20250113,113000,874342445,2770,2770,2770,2770,691
20250113,112900,872428375,2775,2770,2775,2770,503
20250113,112800,871035045,2755,2770,2775,2755,1972
20250113,112700,865585805,2775,2770,2775,2770,126
20250113,112600,865236780,2775,2775,2775,2775,20
20250113,112500,865181280,2775,2775,2775,2770,1702
20250113,112400,860458240,2775,2770,2775,2770,287
20250113,112300,859663140,2770,2770,2770,2770,560
20250113,112200,858111940,2770,2770,2770,2770,2
20250113,112100,858106400,2770,2770,2770,2770,3
20250113,112000,858098090,2770,2765,2770,2765,63
20250113,111900,857923585,2770,2775,2775,2770,294
20250113,111800,857109105,2770,2765,2775,2765,2551
20250113,111700,850049675,2760,2760,2760,2760,1121
20250113,111600,846955715,2760,2760,2760,2755,711
20250113,111500,844993800,2765,2760,2765,2760,19
20250113,111400,844941355,2760,2760,2760,2760,12
20250113,111300,844908235,2765,2765,2765,2765,27
20250113,111200,844833580,2765,2760,2765,2760,142
20250113,111100,844441655,2760,2765,2765,2760,440
20250113,111000,843227230,2760,2760,2760,2760,140
20250113,110900,842840830,2765,2760,2765,2760,77
20250113,110800,842627955,2760,2760,2760,2760,14
20250113,110700,842589315,2755,2755,2755,2755,37
20250113,110600,842487380,2755,2765,2765,2755,1003
20250113,110500,839723035,2765,2760,2765,2760,76
20250113,110400,839513255,2760,2770,2770,2760,511
20250113,110300,838101755,2765,2765,2765,2765,1325
20250113,110200,834438130,2760,2760,2760,2760,1
20250113,110100,834435370,2765,2770,2770,2765,899
20250113,110000,831945145,2770,2760,2770,2760,2469
20250113,105900,825116680,2755,2760,2760,2755,16
20250113,105800,825072555,2750,2755,2755,2750,1626
20250113,105700,820595055,2755,2755,2755,2755,0
20250113,105600,820595055,2755,2755,2755,2755,100
20250113,105500,820319555,2755,2755,2755,2750,280
20250113,105400,819549290,2755,2750,2755,2750,211
20250113,105300,818968985,2755,2755,2755,2755,31
20250113,105200,818883580,2750,2750,2750,2750,1248
20250113,105100,815451580,2750,2750,2750,2750,550
20250113,105000,813939080,2750,2750,2750,2750,201
20250113,104900,813386330,2750,2750,2750,2745,466
20250113,104800,812106955,2745,2745,2750,2745,2246
20250113,104700,805940135,2745,2745,2750,2745,249
20250113,104600,805256625,2745,2745,2750,2745,1655
20250113,104500,800713150,2745,2750,2750,2745,323
20250113,104400,799825450,2750,2745,2750,2745,510
20250113,104300,798423775,2750,2745,2750,2745,25
20250113,104200,798355145,2750,2750,2750,2750,441
20250113,104100,797142395,2745,2745,2745,2740,5781
20250113,104000,781275425,2745,2745,2745,2740,872
20250113,103900,778881795,2745,2745,2745,2745,2370
20250113,103800,772376145,2750,2750,2750,2745,3124
20250113,103700,763797360,2755,2755,2755,2750,611
20250113,103600,762117035,2755,2755,2755,2755,10
20250113,103500,762089485,2755,2755,2755,2755,53
20250113,103400,761943470,2755,2755,2755,2750,993
20250113,103300,759212705,2750,2750,2750,2750,10
20250113,103200,759185205,2750,2750,2750,2750,29
20250113,103100,759105455,2750,2760,2760,2750,260
20250113,103000,758390445,2750,2755,2755,2750,5
20250113,102900,758376675,2760,2760,2760,2760,16
20250113,102800,758332515,2755,2760,2760,2755,1048
20250113,102700,755440575,2760,2765,2765,2745,11781
20250113,102600,723025685,2755,2765,2765,2755,513
20250113,102500,721612340,2765,2750,2765,2750,16
20250113,102400,721568325,2750,2760,2760,2750,2661
20250113,102300,714236400,2760,2770,2770,2760,14
20250113,102200,714197670,2760,2755,2760,2755,128
20250113,102100,713844615,2755,2760,2760,2755,206
20250113,102000,713277060,2750,2760,2760,2750,13002
20250113,101900,677485715,2760,2760,2760,2760,20
20250113,101800,677430515,2765,2755,2765,2755,1136
20250113,101700,674300805,2760,2765,2770,2760,4051
20250113,101600,663111405,2765,2760,2765,2760,225
20250113,101500,662489545,2770,2765,2770,2760,619
20250113,101400,660778285,2770,2770,2770,2765,127
20250113,101300,660426995,2770,2770,2770,2770,5
20250113,101200,660413145,2775,2775,2775,2775,4
20250113,101100,660402045,2765,2770,2775,2765,981
20250113,101000,657685955,2770,2760,2770,2755,1082
20250113,100900,654704425,2760,2770,2770,2760,253
20250113,100800,654006115,2775,2775,2775,2775,5
20250113,100700,653992240,2775,2760,2775,2760,1853
20250113,100600,648877930,2775,2770,2775,2770,53
20250113,100500,648731095,2775,2775,2775,2760,222
20250113,100400,648117010,2775,2765,2775,2765,332
20250113,100300,647198710,2765,2765,2770,2765,1234
20250113,100200,643782330,2760,2765,2765,2760,608
20250113,100100,642101250,2765,2765,2765,2765,56
20250113,100000,641946410,2765,2765,2765,2765,100
20250113,095900,641669910,2765,2765,2765,2760,641
20250113,095800,639900045,2760,2765,2765,2760,505
20250113,095700,638506220,2765,2760,2765,2760,102
20250113,095600,638224680,2760,2765,2770,2760,1798
20250113,095500,633253740,2760,2755,2760,2755,3672
20250113,095400,623124115,2760,2765,2765,2755,867
20250113,095300,620731525,2760,2765,2765,2750,33503
20250113,095200,528521370,2765,2765,2765,2765,3635
20250113,095100,518470595,2765,2775,2775,2765,1644
20250113,095000,513915920,2775,2775,2780,2770,2306
20250113,094900,507519190,2780,2780,2780,2775,288
20250113,094800,506719850,2780,2780,2780,2780,1849
20250113,094700,501579630,2780,2780,2780,2780,40
20250113,094600,501468430,2780,2785,2785,2780,2267
20250113,094500,495157825,2785,2790,2790,2785,695
20250113,094400,493219700,2785,2790,2790,2785,97
20250113,094300,492949075,2790,2780,2790,2780,2299
20250113,094200,486546230,2785,2785,2785,2785,168
20250113,094100,486078350,2785,2780,2785,2780,160
20250113,094000,485633015,2785,2785,2785,2785,6
20250113,093900,485616305,2780,2780,2785,2780,340
20250113,093800,484670905,2785,2780,2785,2780,259
20250113,093700,483950340,2780,2775,2780,2775,140
20250113,093600,483561640,2775,2785,2785,2775,4400
20250113,093500,471332545,2790,2795,2795,2780,4288
20250113,093400,459387750,2795,2795,2795,2795,2621
20250113,093300,452062055,2795,2785,2795,2785,4861
20250113,093200,438499810,2790,2785,2790,2775,5133
20250113,093100,424205090,2780,2780,2780,2780,1385
20250113,093000,420354790,2780,2785,2785,2780,647
20250113,092900,418555785,2780,2780,2780,2775,1322
20250113,092800,414882420,2780,2785,2785,2780,2005
20250113,092700,409308020,2790,2785,2790,2785,2531
20250113,092600,402255535,2790,2795,2800,2785,3670
20250113,092500,392008895,2795,2800,2810,2795,6681
20250113,092400,373292640,2800,2780,2800,2780,11820
20250113,092300,340330140,2780,2780,2780,2780,1897
20250113,092200,335056480,2780,2770,2780,2770,2392
20250113,092100,328424325,2765,2765,2765,2765,3318
20250113,092000,319250055,2770,2765,2770,2765,1958
20250113,091900,313828465,2770,2770,2770,2770,234
20250113,091800,313180285,2770,2770,2770,2770,8
20250113,091700,313158125,2770,2770,2770,2765,2764
20250113,091600,305507165,2765,2755,2765,2755,135
20250113,091500,305135220,2755,2760,2770,2750,4367
20250113,091400,293096820,2755,2760,2770,2755,2649
20250113,091300,285782395,2760,2770,2770,2760,1442
20250113,091200,281791855,2760,2770,2770,2760,5761
20250113,091100,265886980,2765,2780,2780,2765,7110
20250113,091000,246192025,2785,2785,2790,2780,3160
20250113,090900,237399870,2785,2780,2785,2780,2676
20250113,090800,229949710,2780,2775,2780,2775,8672
20250113,090700,205858825,2780,2780,2780,2775,514
20250113,090600,204430170,2780,2780,2785,2780,1997
20250113,090500,198878360,2780,2780,2785,2780,3169
20250113,090400,190059770,2780,2770,2795,2770,15462
20250113,090300,147085270,2770,2775,2775,2765,20425
20250113,090200,90513470,2775,2765,2775,2760,17640
20250113,090100,41607925,2765,2760,2765,2760,4841
20250113,090000,28239265,2760,2760,2770,2760,9956