stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,204800,2445066235,2715,2715,2715,2715,9430
20250114,204700,2445066235,2715,2715,2715,2715,0
20250114,204600,2445066235,2715,2715,2715,2715,0
20250114,204500,2445066235,2715,2715,2715,2715,0
20250114,204400,2445066235,2715,2715,2715,2715,0
20250114,204300,2445066235,2715,2715,2715,2715,0
20250114,204200,2445066235,2715,2715,2715,2715,0
20250114,204100,2445066235,2715,2715,2715,2715,0
20250114,204000,2445066235,2715,2715,2715,2715,0
20250114,203900,2445066235,2715,2715,2715,2715,0
20250114,203800,2445066235,2715,2715,2715,2715,0
20250114,203700,2445066235,2715,2715,2715,2715,0
20250114,203600,2445066235,2715,2715,2715,2715,0
20250114,203500,2445066235,2715,2715,2715,2715,0
20250114,203400,2445066235,2715,2715,2715,2715,0
20250114,203300,2445066235,2715,2715,2715,2715,0
20250114,203200,2445066235,2715,2715,2715,2715,0
20250114,203100,2445066235,2715,2715,2715,2715,0
20250114,203000,2445066235,2715,2715,2715,2715,0
20250114,202900,2445066235,2715,2715,2715,2715,0
20250114,202800,2445066235,2715,2715,2715,2715,0
20250114,202700,2445066235,2715,2715,2715,2715,0
20250114,202600,2445066235,2715,2715,2715,2715,0
20250114,202500,2445066235,2715,2715,2715,2715,0
20250114,202400,2445066235,2715,2715,2715,2715,0
20250114,202300,2445066235,2715,2715,2715,2715,0
20250114,202200,2445066235,2715,2715,2715,2715,0
20250114,202100,2445066235,2715,2715,2715,2715,0
20250114,202000,2445066235,2715,2715,2715,2715,0
20250114,201900,2445066235,2715,2715,2715,2715,0
20250114,201800,2445066235,2715,2715,2715,2715,9430
20250114,201700,2445066235,2715,2715,2715,2715,0
20250114,201600,2445066235,2715,2715,2715,2715,0
20250114,201500,2445066235,2715,2715,2715,2715,0
20250114,201400,2445066235,2715,2715,2715,2715,0
20250114,201300,2445066235,2715,2715,2715,2715,0
20250114,201200,2445066235,2715,2715,2715,2715,0
20250114,201100,2445066235,2715,2715,2715,2715,0
20250114,201000,2445066235,2715,2715,2715,2715,0
20250114,200900,2445066235,2715,2715,2715,2715,0
20250114,200800,2445066235,2715,2715,2715,2715,0
20250114,200700,2445066235,2715,2715,2715,2715,0
20250114,200600,2445066235,2715,2715,2715,2715,0
20250114,200500,2445066235,2715,2715,2715,2715,0
20250114,200400,2445066235,2715,2715,2715,2715,0
20250114,200300,2445066235,2715,2715,2715,2715,0
20250114,200200,2445066235,2715,2715,2715,2715,0
20250114,200100,2445066235,2715,2715,2715,2715,0
20250114,200000,2445066235,2715,2715,2715,2715,0
20250114,195900,2445066235,2715,2715,2715,2715,0
20250114,195800,2445066235,2715,2715,2715,2715,0
20250114,195700,2445066235,2715,2715,2715,2715,0
20250114,195600,2445066235,2715,2715,2715,2715,0
20250114,195500,2445066235,2715,2715,2715,2715,0
20250114,195400,2445066235,2715,2715,2715,2715,0
20250114,195300,2445066235,2715,2715,2715,2715,0
20250114,195200,2445066235,2715,2715,2715,2715,0
20250114,195100,2445066235,2715,2715,2715,2715,0
20250114,195000,2445066235,2715,2715,2715,2715,0
20250114,194900,2445066235,2715,2715,2715,2715,0
20250114,194800,2445066235,2715,2715,2715,2715,9430
20250114,194700,2445066235,2715,2715,2715,2715,0
20250114,194600,2445066235,2715,2715,2715,2715,0
20250114,194500,2445066235,2715,2715,2715,2715,0
20250114,194400,2445066235,2715,2715,2715,2715,0
20250114,194300,2445066235,2715,2715,2715,2715,0
20250114,194200,2445066235,2715,2715,2715,2715,0
20250114,194100,2445066235,2715,2715,2715,2715,0
20250114,194000,2445066235,2715,2715,2715,2715,0
20250114,193900,2445066235,2715,2715,2715,2715,0
20250114,193800,2445066235,2715,2715,2715,2715,0
20250114,193700,2445066235,2715,2715,2715,2715,0
20250114,193600,2445066235,2715,2715,2715,2715,0
20250114,193500,2445066235,2715,2715,2715,2715,0
20250114,193400,2445066235,2715,2715,2715,2715,0
20250114,193300,2445066235,2715,2715,2715,2715,0
20250114,193200,2445066235,2715,2715,2715,2715,0
20250114,193100,2445066235,2715,2715,2715,2715,0
20250114,193000,2445066235,2715,2715,2715,2715,0
20250114,192900,2445066235,2715,2715,2715,2715,0
20250114,192800,2445066235,2715,2715,2715,2715,0
20250114,192700,2445066235,2715,2715,2715,2715,0
20250114,192600,2445066235,2715,2715,2715,2715,0
20250114,192500,2445066235,2715,2715,2715,2715,0
20250114,192400,2445066235,2715,2715,2715,2715,0
20250114,192300,2445066235,2715,2715,2715,2715,0
20250114,192200,2445066235,2715,2715,2715,2715,0
20250114,192100,2445066235,2715,2715,2715,2715,0
20250114,192000,2445066235,2715,2715,2715,2715,0
20250114,191900,2445066235,2715,2715,2715,2715,0
20250114,191800,2445066235,2715,2715,2715,2715,9430
20250114,191700,2445066235,2715,2715,2715,2715,0
20250114,191600,2445066235,2715,2715,2715,2715,0
20250114,191500,2445066235,2715,2715,2715,2715,0
20250114,191400,2445066235,2715,2715,2715,2715,0
20250114,191300,2445066235,2715,2715,2715,2715,0
20250114,191200,2445066235,2715,2715,2715,2715,0
20250114,191100,2445066235,2715,2715,2715,2715,0
20250114,191000,2445066235,2715,2715,2715,2715,0
20250114,190900,2445066235,2715,2715,2715,2715,0
20250114,190800,2445066235,2715,2715,2715,2715,0
20250114,190700,2445066235,2715,2715,2715,2715,0
20250114,190600,2445066235,2715,2715,2715,2715,0
20250114,190500,2445066235,2715,2715,2715,2715,0
20250114,190400,2445066235,2715,2715,2715,2715,0
20250114,190300,2445066235,2715,2715,2715,2715,0
20250114,190200,2445066235,2715,2715,2715,2715,0
20250114,190100,2445066235,2715,2715,2715,2715,0
20250114,190000,2445066235,2715,2715,2715,2715,0
20250114,185900,2445066235,2715,2715,2715,2715,0
20250114,185800,2445066235,2715,2715,2715,2715,0
20250114,185700,2445066235,2715,2715,2715,2715,0
20250114,185600,2445066235,2715,2715,2715,2715,0
20250114,185500,2445066235,2715,2715,2715,2715,0
20250114,185400,2445066235,2715,2715,2715,2715,0
20250114,185300,2445066235,2715,2715,2715,2715,0
20250114,185200,2445066235,2715,2715,2715,2715,0
20250114,185100,2445066235,2715,2715,2715,2715,0
20250114,185000,2445066235,2715,2715,2715,2715,0
20250114,184900,2445066235,2715,2715,2715,2715,0
20250114,184800,2445066235,2715,2715,2715,2715,9430
20250114,184700,2445066235,2715,2715,2715,2715,0
20250114,184600,2445066235,2715,2715,2715,2715,0
20250114,184500,2445066235,2715,2715,2715,2715,0
20250114,184400,2445066235,2715,2715,2715,2715,0
20250114,184300,2445066235,2715,2715,2715,2715,0
20250114,184200,2445066235,2715,2715,2715,2715,0
20250114,184100,2445066235,2715,2715,2715,2715,0
20250114,184000,2445066235,2715,2715,2715,2715,0
20250114,183900,2445066235,2715,2715,2715,2715,0
20250114,183800,2445066235,2715,2715,2715,2715,0
20250114,183700,2445066235,2715,2715,2715,2715,0
20250114,183600,2445066235,2715,2715,2715,2715,0
20250114,183500,2445066235,2715,2715,2715,2715,0
20250114,183400,2445066235,2715,2715,2715,2715,0
20250114,183300,2445066235,2715,2715,2715,2715,0
20250114,183200,2445066235,2715,2715,2715,2715,0
20250114,183100,2445066235,2715,2715,2715,2715,0
20250114,183000,2445066235,2715,2715,2715,2715,0
20250114,182900,2445066235,2715,2715,2715,2715,0
20250114,182800,2445066235,2715,2715,2715,2715,0
20250114,182700,2445066235,2715,2715,2715,2715,0
20250114,182600,2445066235,2715,2715,2715,2715,0
20250114,182500,2445066235,2715,2715,2715,2715,0
20250114,182400,2445066235,2715,2715,2715,2715,0
20250114,182300,2445066235,2715,2715,2715,2715,0
20250114,182200,2445066235,2715,2715,2715,2715,0
20250114,182100,2445066235,2715,2715,2715,2715,0
20250114,182000,2445066235,2715,2715,2715,2715,0
20250114,181900,2445066235,2715,2715,2715,2715,0
20250114,181800,2445066235,2715,2715,2715,2715,9430
20250114,181700,2445066235,2715,2715,2715,2715,0
20250114,181600,2445066235,2715,2715,2715,2715,0
20250114,181500,2445066235,2715,2715,2715,2715,0
20250114,181400,2445066235,2715,2715,2715,2715,0
20250114,181300,2445066235,2715,2715,2715,2715,0
20250114,181200,2445066235,2715,2715,2715,2715,0
20250114,181100,2445066235,2715,2715,2715,2715,0
20250114,181000,2445066235,2715,2715,2715,2715,0
20250114,180900,2445066235,2715,2715,2715,2715,0
20250114,180800,2445066235,2715,2715,2715,2715,0
20250114,180700,2445066235,2715,2715,2715,2715,0
20250114,180600,2445066235,2715,2715,2715,2715,0
20250114,180500,2445066235,2715,2715,2715,2715,0
20250114,180400,2445066235,2715,2715,2715,2715,0
20250114,180300,2445066235,2715,2715,2715,2715,0
20250114,180200,2445066235,2715,2715,2715,2715,0
20250114,180100,2445066235,2715,2715,2715,2715,0
20250114,180000,2445066235,2715,2715,2715,2715,0
20250114,175900,2445066235,2715,2715,2715,2715,0
20250114,175800,2445066235,2715,2715,2715,2715,0
20250114,175700,2445066235,2715,2715,2715,2715,0
20250114,175600,2445066235,2715,2715,2715,2715,0
20250114,175500,2445066235,2715,2715,2715,2715,0
20250114,175400,2445066235,2715,2715,2715,2715,0
20250114,175300,2445066235,2715,2715,2715,2715,0
20250114,175200,2445066235,2715,2715,2715,2715,0
20250114,175100,2445066235,2715,2715,2715,2715,0
20250114,175000,2445066235,2715,2715,2715,2715,0
20250114,174900,2445066235,2715,2715,2715,2715,0
20250114,174800,2445066235,2715,2715,2715,2715,9430
20250114,174700,2445066235,2715,2715,2715,2715,0
20250114,174600,2445066235,2715,2715,2715,2715,0
20250114,174500,2445066235,2715,2715,2715,2715,0
20250114,174400,2445066235,2715,2715,2715,2715,0
20250114,174300,2445066235,2715,2715,2715,2715,0
20250114,174200,2445066235,2715,2715,2715,2715,0
20250114,174100,2445066235,2715,2715,2715,2715,0
20250114,174000,2445066235,2715,2715,2715,2715,0
20250114,173900,2445066235,2715,2715,2715,2715,0
20250114,173800,2445066235,2715,2715,2715,2715,0
20250114,173700,2445066235,2715,2715,2715,2715,0
20250114,173600,2445066235,2715,2715,2715,2715,0
20250114,173500,2445066235,2715,2715,2715,2715,0
20250114,173400,2445066235,2715,2715,2715,2715,0
20250114,173300,2445066235,2715,2715,2715,2715,0
20250114,173200,2445066235,2715,2715,2715,2715,0
20250114,173100,2445066235,2715,2715,2715,2715,0
20250114,173000,2445066235,2715,2715,2715,2715,0
20250114,172900,2445066235,2715,2715,2715,2715,0
20250114,172800,2445066235,2715,2715,2715,2715,0
20250114,172700,2445066235,2715,2715,2715,2715,0
20250114,172600,2445066235,2715,2715,2715,2715,0
20250114,172500,2445066235,2715,2715,2715,2715,0
20250114,172400,2445066235,2715,2715,2715,2715,0
20250114,172300,2445066235,2715,2715,2715,2715,0
20250114,172200,2445066235,2715,2715,2715,2715,0
20250114,172100,2445066235,2715,2715,2715,2715,0
20250114,172000,2445066235,2715,2715,2715,2715,0
20250114,171900,2445066235,2715,2715,2715,2715,0
20250114,171800,2445066235,2715,2715,2715,2715,9430
20250114,171700,2445066235,2715,2715,2715,2715,0
20250114,171600,2445066235,2715,2715,2715,2715,0
20250114,171500,2445066235,2715,2715,2715,2715,0
20250114,171400,2445066235,2715,2715,2715,2715,0
20250114,171300,2445066235,2715,2715,2715,2715,0
20250114,171200,2445066235,2715,2715,2715,2715,0
20250114,171100,2445066235,2715,2715,2715,2715,0
20250114,171000,2445066235,2715,2715,2715,2715,0
20250114,170900,2445066235,2715,2715,2715,2715,0
20250114,170800,2445066235,2715,2715,2715,2715,0
20250114,170700,2445066235,2715,2715,2715,2715,0
20250114,170600,2445066235,2715,2715,2715,2715,0
20250114,170500,2445066235,2715,2715,2715,2715,0
20250114,170400,2445066235,2715,2715,2715,2715,0
20250114,170300,2445066235,2715,2715,2715,2715,0
20250114,170200,2445066235,2715,2715,2715,2715,0
20250114,170100,2445066235,2715,2715,2715,2715,0
20250114,170000,2445066235,2715,2715,2715,2715,0
20250114,165900,2445066235,2715,2715,2715,2715,0
20250114,165800,2445066235,2715,2715,2715,2715,0
20250114,165700,2445066235,2715,2715,2715,2715,0
20250114,165600,2445066235,2715,2715,2715,2715,0
20250114,165500,2445066235,2715,2715,2715,2715,0
20250114,165400,2445066235,2715,2715,2715,2715,0
20250114,165300,2445066235,2715,2715,2715,2715,0
20250114,165200,2445066235,2715,2715,2715,2715,0
20250114,165100,2445066235,2715,2715,2715,2715,0
20250114,165000,2445066235,2715,2715,2715,2715,0
20250114,164900,2445066235,2715,2715,2715,2715,0
20250114,164800,2445066235,2715,2715,2715,2715,9430
20250114,164700,2445066235,2715,2715,2715,2715,0
20250114,164600,2445066235,2715,2715,2715,2715,0
20250114,164500,2445066235,2715,2715,2715,2715,0
20250114,164400,2445066235,2715,2715,2715,2715,0
20250114,164300,2445066235,2715,2715,2715,2715,0
20250114,164200,2445066235,2715,2715,2715,2715,0
20250114,164100,2445066235,2715,2715,2715,2715,0
20250114,164000,2445066235,2715,2715,2715,2715,0
20250114,163900,2445066235,2715,2715,2715,2715,0
20250114,163800,2445066235,2715,2715,2715,2715,0
20250114,163700,2445066235,2715,2715,2715,2715,0
20250114,163600,2445066235,2715,2715,2715,2715,0
20250114,163500,2445066235,2715,2715,2715,2715,0
20250114,163400,2445066235,2715,2715,2715,2715,0
20250114,163300,2445066235,2715,2715,2715,2715,0
20250114,163200,2445066235,2715,2715,2715,2715,0
20250114,163100,2445066235,2715,2715,2715,2715,0
20250114,163000,2445066235,2715,2715,2715,2715,0
20250114,162900,2445066235,2715,2715,2715,2715,0
20250114,162800,2445066235,2715,2715,2715,2715,0
20250114,162700,2445066235,2715,2715,2715,2715,0
20250114,162600,2445066235,2715,2715,2715,2715,0
20250114,162500,2445066235,2715,2715,2715,2715,0
20250114,162400,2445066235,2715,2715,2715,2715,0
20250114,162300,2445066235,2715,2715,2715,2715,0
20250114,162200,2445066235,2715,2715,2715,2715,0
20250114,162100,2445066235,2715,2715,2715,2715,0
20250114,162000,2445066235,2715,2715,2715,2715,0
20250114,161900,2445066235,2715,2715,2715,2715,0
20250114,161800,2445066235,2715,2715,2715,2715,9430
20250114,161700,2445066235,2715,2715,2715,2715,0
20250114,161600,2445066235,2715,2715,2715,2715,0
20250114,161500,2445066235,2715,2715,2715,2715,0
20250114,161400,2445066235,2715,2715,2715,2715,0
20250114,161300,2445066235,2715,2715,2715,2715,0
20250114,161200,2445066235,2715,2715,2715,2715,0
20250114,161100,2445066235,2715,2715,2715,2715,0
20250114,161000,2445066235,2715,2715,2715,2715,0
20250114,160900,2445066235,2715,2715,2715,2715,0
20250114,160800,2445066235,2715,2715,2715,2715,0
20250114,160700,2445066235,2715,2715,2715,2715,0
20250114,160600,2445066235,2715,2715,2715,2715,0
20250114,160500,2445066235,2715,2715,2715,2715,0
20250114,160400,2445066235,2715,2715,2715,2715,0
20250114,160300,2445066235,2715,2715,2715,2715,0
20250114,160200,2445066235,2715,2715,2715,2715,0
20250114,160100,2445066235,2715,2715,2715,2715,0
20250114,160000,2445066235,2715,2715,2715,2715,0
20250114,155900,2445066235,2715,2715,2715,2715,0
20250114,155800,2445066235,2715,2715,2715,2715,0
20250114,155700,2445066235,2715,2715,2715,2715,0
20250114,155600,2445066235,2715,2715,2715,2715,0
20250114,155500,2445066235,2715,2715,2715,2715,0
20250114,155400,2445066235,2715,2715,2715,2715,0
20250114,155300,2445066235,2715,2715,2715,2715,0
20250114,155200,2445066235,2715,2715,2715,2715,0
20250114,155100,2445066235,2715,2715,2715,2715,0
20250114,155000,2445066235,2715,2715,2715,2715,0
20250114,154900,2445066235,2715,2715,2715,2715,0
20250114,154800,2445066235,2715,2715,2715,2715,9430
20250114,154700,2445066235,2715,2715,2715,2715,0
20250114,154600,2445066235,2715,2715,2715,2715,0
20250114,154500,2445066235,2715,2715,2715,2715,0
20250114,154400,2445066235,2715,2715,2715,2715,0
20250114,154300,2445066235,2715,2715,2715,2715,0
20250114,154200,2445066235,2715,2715,2715,2715,0
20250114,154100,2445066235,2715,2715,2715,2715,0
20250114,154000,2445066235,2715,2715,2715,2715,0
20250114,153900,2445066235,2715,2715,2715,2715,0
20250114,153800,2445066235,2715,2715,2715,2715,0
20250114,153700,2445066235,2715,2715,2715,2715,0
20250114,153600,2445066235,2715,2715,2715,2715,0
20250114,153500,2445066235,2715,2715,2715,2715,0
20250114,153400,2445066235,2715,2715,2715,2715,0
20250114,153300,2445066235,2715,2715,2715,2715,0
20250114,153200,2445066235,2715,2715,2715,2715,0
20250114,153100,2445066235,2715,2715,2715,2715,0
20250114,153000,2445066235,2715,2715,2715,2715,9430
20250114,152900,2419463785,2715,2715,2715,2715,0
20250114,152800,2419463785,2715,2715,2715,2715,0
20250114,152700,2419463785,2715,2715,2715,2715,0
20250114,152600,2419463785,2715,2715,2715,2715,0
20250114,152500,2419463785,2715,2715,2715,2715,0
20250114,152400,2419463785,2715,2715,2715,2715,0
20250114,152300,2419463785,2715,2715,2715,2715,0
20250114,152200,2419463785,2715,2715,2715,2715,0
20250114,152100,2419463785,2715,2715,2715,2715,0
20250114,152000,2419463785,2715,2715,2715,2715,0
20250114,151900,2419463785,2715,2715,2715,2710,2470
20250114,151800,2412765335,2715,2710,2715,2710,5393
20250114,151700,2398123355,2715,2710,2715,2710,539
20250114,151600,2396661430,2715,2715,2715,2715,12788
20250114,151500,2361942010,2715,2720,2720,2715,503
20250114,151400,2360576360,2715,2720,2720,2715,583
20250114,151300,2358993465,2720,2720,2720,2720,100
20250114,151200,2358721465,2720,2720,2720,2720,0
20250114,151100,2358721465,2720,2720,2725,2720,5379
20250114,151000,2344089370,2725,2725,2725,2725,122
20250114,150900,2343756920,2725,2725,2725,2725,194
20250114,150800,2343228270,2725,2730,2730,2725,5003
20250114,150700,2329595085,2730,2730,2730,2730,3488
20250114,150600,2320072845,2735,2735,2735,2735,950
20250114,150500,2317474595,2740,2740,2740,2740,0
20250114,150400,2317474595,2740,2735,2740,2735,1049
20250114,150300,2314605550,2735,2735,2735,2735,1673
20250114,150200,2310029895,2735,2735,2735,2735,300
20250114,150100,2309209395,2735,2735,2735,2735,1
20250114,150000,2309206660,2735,2720,2735,2720,5087
20250114,145900,2295318540,2720,2720,2725,2720,151
20250114,145800,2294907565,2720,2720,2720,2720,4
20250114,145700,2294896685,2720,2730,2730,2720,9
20250114,145600,2294872155,2730,2730,2730,2730,2
20250114,145500,2294866695,2725,2725,2725,2725,331
20250114,145400,2293964720,2725,2725,2725,2725,45
20250114,145300,2293842095,2720,2720,2725,2720,2899
20250114,145200,2285946815,2720,2720,2720,2715,3463
20250114,145100,2276531645,2720,2720,2725,2720,6211
20250114,145000,2259637715,2725,2725,2725,2725,0
20250114,144900,2259637715,2725,2720,2725,2720,800
20250114,144800,2257459215,2720,2720,2720,2720,38
20250114,144700,2257355855,2720,2720,2720,2720,112
20250114,144600,2257051215,2720,2720,2720,2720,20
20250114,144500,2256996815,2720,2720,2720,2720,50
20250114,144400,2256860815,2725,2725,2725,2725,50
20250114,144300,2256724565,2725,2720,2725,2720,58
20250114,144200,2256566625,2725,2725,2725,2725,1
20250114,144100,2256563900,2720,2720,2720,2720,0
20250114,144000,2256563900,2720,2720,2720,2715,2476
20250114,143900,2249829645,2720,2720,2720,2720,1
20250114,143800,2249826925,2720,2715,2720,2715,113
20250114,143700,2249519880,2720,2720,2720,2720,151
20250114,143600,2249109160,2720,2720,2720,2720,1469
20250114,143500,2245113480,2720,2720,2720,2720,68
20250114,143400,2244928520,2720,2720,2720,2720,210
20250114,143300,2244357320,2720,2725,2725,2720,3072
20250114,143200,2235993640,2725,2725,2725,2725,2156
20250114,143100,2230118540,2725,2725,2725,2725,1
20250114,143000,2230115815,2730,2725,2730,2725,11
20250114,142900,2230085790,2730,2730,2730,2730,0
20250114,142800,2230085790,2730,2730,2730,2730,150
20250114,142700,2229676290,2730,2730,2730,2730,200
20250114,142600,2229130290,2730,2730,2730,2730,30
20250114,142500,2229048390,2730,2730,2730,2730,3651
20250114,142400,2219081160,2725,2725,2730,2720,693
20250114,142300,2217194470,2725,2725,2725,2725,1
20250114,142200,2217191745,2730,2725,2730,2725,98
20250114,142100,2216924445,2720,2720,2720,2720,3350
20250114,142000,2207812445,2725,2725,2725,2725,354
20250114,141900,2206847795,2725,2725,2725,2725,51
20250114,141800,2206708820,2725,2725,2725,2725,448
20250114,141700,2205488020,2725,2725,2725,2725,2001
20250114,141600,2200035295,2725,2730,2730,2725,100
20250114,141500,2199762710,2730,2730,2730,2730,355
20250114,141400,2198793560,2735,2735,2735,2735,12
20250114,141300,2198760740,2730,2730,2730,2730,704
20250114,141200,2196838820,2730,2730,2730,2730,0
20250114,141100,2196838820,2730,2730,2730,2730,5
20250114,141000,2196825170,2730,2720,2730,2720,2
20250114,140900,2196819720,2720,2725,2725,2720,5642
20250114,140800,2181456190,2725,2730,2730,2725,269
20250114,140700,2180722620,2730,2730,2730,2730,353
20250114,140600,2179758930,2730,2730,2730,2730,0
20250114,140500,2179758930,2730,2730,2730,2730,310
20250114,140400,2178912630,2730,2730,2730,2730,5
20250114,140300,2178898980,2730,2730,2730,2730,1661
20250114,140200,2174364450,2730,2730,2730,2730,100
20250114,140100,2174091450,2730,2730,2730,2730,200
20250114,140000,2173545450,2730,2730,2730,2730,223
20250114,135900,2172936660,2740,2740,2740,2740,0
20250114,135800,2172936660,2740,2740,2745,2740,155
20250114,135700,2172511955,2740,2740,2740,2740,1001
20250114,135600,2169769215,2730,2730,2730,2730,75
20250114,135500,2169564465,2730,2740,2740,2730,10
20250114,135400,2169537075,2740,2730,2740,2730,935
20250114,135300,2166984335,2730,2730,2730,2730,1294
20250114,135200,2163451715,2730,2730,2730,2730,3800
20250114,135100,2153077715,2735,2735,2735,2735,3411
20250114,135000,2143748630,2740,2740,2740,2740,0
20250114,134900,2143748630,2740,2730,2740,2730,4
20250114,134800,2143737680,2730,2740,2740,2730,3258
20250114,134700,2134821995,2745,2745,2745,2745,7
20250114,134600,2134802780,2745,2745,2745,2745,0
20250114,134500,2134802780,2745,2745,2745,2745,511
20250114,134400,2133400085,2740,2745,2745,2740,158
20250114,134300,2132966455,2745,2745,2745,2740,898
20250114,134200,2130501450,2745,2745,2745,2745,2468
20250114,134100,2123726790,2745,2745,2745,2745,1
20250114,134000,2123724045,2745,2750,2755,2745,132
20250114,133900,2123361240,2750,2750,2750,2750,2003
20250114,133800,2117852990,2750,2750,2755,2750,2407
20250114,133700,2111230990,2740,2745,2745,2740,1627
20250114,133600,2106768010,2745,2745,2745,2745,3
20250114,133500,2106759775,2745,2745,2745,2745,15
20250114,133400,2106718600,2745,2745,2745,2745,37
20250114,133300,2106617035,2745,2745,2745,2745,0
20250114,133200,2106617035,2745,2745,2745,2745,22
20250114,133100,2106556645,2745,2745,2745,2745,0
20250114,133000,2106556645,2745,2750,2750,2745,720
20250114,132900,2104578740,2750,2750,2750,2745,3
20250114,132800,2104570495,2745,2745,2745,2745,552
20250114,132700,2103055255,2745,2745,2745,2745,241
20250114,132600,2102393710,2745,2745,2745,2745,2598
20250114,132500,2095262200,2745,2750,2750,2745,522
20250114,132400,2093829300,2750,2745,2750,2740,104
20250114,132300,2093543845,2750,2750,2750,2750,3168
20250114,132200,2084831845,2755,2755,2755,2755,935
20250114,132100,2082255920,2755,2745,2755,2745,1813
20250114,132000,2077275620,2745,2745,2745,2745,50
20250114,131900,2077138370,2745,2745,2745,2745,1289
20250114,131800,2073600065,2750,2750,2750,2750,1
20250114,131700,2073597315,2740,2740,2740,2740,50
20250114,131600,2073460315,2755,2750,2755,2750,3131
20250114,131500,2064845045,2750,2750,2755,2750,2793
20250114,131400,2057160875,2750,2755,2755,2750,3172
20250114,131300,2048437845,2750,2740,2755,2740,2263
20250114,131200,2042214175,2740,2750,2750,2740,4439
20250114,131100,2030037455,2750,2755,2755,2750,724
20250114,131000,2028043410,2750,2745,2750,2745,22843
20250114,130900,1965230180,2745,2745,2745,2740,6505
20250114,130800,1947374955,2740,2745,2745,2740,304
20250114,130700,1946541975,2745,2735,2750,2730,40825
20250114,130600,1834314935,2730,2735,2735,2730,2074
20250114,130500,1828652545,2735,2730,2735,2730,291
20250114,130400,1827856665,2730,2730,2730,2730,0
20250114,130300,1827856665,2730,2740,2740,2730,1006
20250114,130200,1825108700,2735,2735,2735,2735,5
20250114,130100,1825095025,2735,2735,2735,2735,1101
20250114,130000,1822083790,2735,2735,2735,2735,21
20250114,125900,1822026355,2735,2735,2735,2735,55
20250114,125800,1821875930,2735,2735,2735,2735,5
20250114,125700,1821862255,2735,2735,2735,2735,63
20250114,125600,1821689950,2735,2735,2735,2730,513
20250114,125500,1820287695,2735,2735,2735,2735,20
20250114,125400,1820232995,2730,2735,2735,2730,410
20250114,125300,1819113690,2730,2730,2730,2730,0
20250114,125200,1819113690,2730,2730,2730,2730,55
20250114,125100,1818963540,2735,2735,2735,2735,5
20250114,125000,1818949865,2735,2735,2735,2735,5
20250114,124900,1818936190,2735,2735,2735,2730,314
20250114,124800,1818077900,2735,2735,2735,2735,152
20250114,124700,1817662180,2735,2730,2735,2730,426
20250114,124600,1816498410,2730,2730,2730,2730,6
20250114,124500,1816482030,2725,2725,2725,2725,0
20250114,124400,1816482030,2725,2725,2725,2725,200
20250114,124300,1815937030,2725,2725,2725,2725,1
20250114,124200,1815934305,2725,2725,2730,2725,1411
20250114,124100,1812089280,2720,2725,2725,2720,601
20250114,124000,1810454005,2725,2725,2725,2725,454
20250114,123900,1809216855,2730,2730,2730,2730,346
20250114,123800,1808272275,2725,2725,2725,2725,60
20250114,123700,1808108775,2725,2725,2725,2725,204
20250114,123600,1807552875,2730,2730,2730,2730,39
20250114,123500,1807446405,2725,2725,2725,2725,457
20250114,123400,1806201080,2725,2725,2725,2725,1
20250114,123300,1806198355,2725,2730,2730,2725,51
20250114,123200,1806059370,2730,2725,2730,2725,243
20250114,123100,1805397150,2725,2725,2725,2725,0
20250114,123000,1805397150,2725,2725,2725,2725,50
20250114,122900,1805260900,2730,2730,2730,2730,20
20250114,122800,1805206300,2725,2730,2730,2725,253
20250114,122700,1804516860,2725,2725,2725,2725,302
20250114,122600,1803693910,2730,2725,2730,2725,1056
20250114,122500,1800816300,2725,2725,2725,2725,670
20250114,122400,1798990550,2720,2720,2720,2720,516
20250114,122300,1797587030,2720,2720,2720,2720,0
20250114,122200,1797587030,2720,2720,2720,2720,234
20250114,122100,1796950550,2715,2715,2715,2715,603
20250114,122000,1795313405,2725,2720,2725,2720,602
20250114,121900,1793675955,2725,2725,2725,2725,0
20250114,121800,1793675955,2725,2725,2725,2725,0
20250114,121700,1793675955,2725,2725,2725,2725,1
20250114,121600,1793673230,2715,2720,2720,2715,51
20250114,121500,1793534705,2725,2725,2725,2725,0
20250114,121400,1793534705,2725,2720,2725,2720,2460
20250114,121300,1786842955,2715,2715,2715,2715,1448
20250114,121200,1782911635,2715,2715,2715,2715,764
20250114,121100,1780837375,2715,2715,2715,2715,435
20250114,121000,1779656350,2715,2715,2715,2715,41
20250114,120900,1779545035,2715,2715,2715,2715,2033
20250114,120800,1774025440,2715,2725,2725,2715,175
20250114,120700,1773549765,2725,2725,2725,2725,0
20250114,120600,1773549765,2725,2725,2725,2725,1
20250114,120500,1773547040,2725,2715,2725,2715,1542
20250114,120400,1769360500,2710,2715,2715,2710,108
20250114,120300,1769067815,2710,2710,2710,2710,208
20250114,120200,1768504135,2710,2710,2710,2710,0
20250114,120100,1768504135,2710,2710,2710,2710,2472
20250114,120000,1761805015,2715,2720,2720,2715,233
20250114,115900,1761172410,2720,2720,2720,2720,4
20250114,115800,1761161530,2725,2715,2725,2715,2825
20250114,115700,1753488565,2715,2720,2720,2715,300
20250114,115600,1752673565,2720,2720,2720,2720,733
20250114,115500,1750679805,2715,2715,2715,2715,16
20250114,115400,1750636365,2715,2720,2720,2715,123
20250114,115300,1750302135,2715,2715,2715,2715,4
20250114,115200,1750291275,2715,2720,2720,2715,263
20250114,115100,1749576315,2715,2720,2720,2715,400
20250114,115000,1748490065,2720,2720,2720,2720,65
20250114,114900,1748313265,2720,2720,2720,2720,4
20250114,114800,1748302385,2715,2715,2715,2715,0
20250114,114700,1748302385,2715,2715,2715,2715,616
20250114,114600,1746629945,2715,2715,2720,2715,362
20250114,114500,1745647110,2720,2720,2720,2715,602
20250114,114400,1744011170,2710,2710,2710,2710,0
20250114,114300,1744011170,2710,2710,2710,2710,0
20250114,114200,1744011170,2710,2715,2715,2710,400
20250114,114100,1742926785,2715,2715,2715,2715,300
20250114,114000,1742112285,2715,2720,2720,2715,1005
20250114,113900,1739383685,2715,2715,2715,2715,50
20250114,113800,1739247935,2720,2720,2720,2720,100
20250114,113700,1738975935,2720,2720,2720,2720,40
20250114,113600,1738867135,2720,2720,2720,2720,427
20250114,113500,1737705695,2720,2720,2720,2720,4
20250114,113400,1737694815,2720,2720,2720,2720,0
20250114,113300,1737694815,2720,2720,2720,2720,1123
20250114,113200,1734640255,2715,2715,2715,2715,194
20250114,113100,1734113545,2715,2715,2715,2715,1091
20250114,113000,1731151480,2715,2715,2715,2715,71
20250114,112900,1730958715,2715,2715,2715,2715,251
20250114,112800,1730277250,2715,2715,2715,2715,0
20250114,112700,1730277250,2715,2715,2715,2715,800
20250114,112600,1728105250,2715,2715,2715,2715,483
20250114,112500,1726793905,2715,2715,2715,2715,50
20250114,112400,1726658155,2715,2715,2715,2715,328
20250114,112300,1725767635,2710,2710,2710,2710,0
20250114,112200,1725767635,2710,2710,2710,2710,1116
20250114,112100,1722743275,2710,2710,2710,2710,50
20250114,112000,1722607775,2710,2710,2715,2710,724
20250114,111900,1720645725,2715,2715,2715,2715,20
20250114,111800,1720591425,2715,2715,2715,2715,574
20250114,111700,1719033015,2715,2715,2715,2715,330
20250114,111600,1718137065,2720,2720,2720,2720,101
20250114,111500,1717862345,2715,2715,2715,2715,2
20250114,111400,1717856915,2720,2720,2720,2720,1
20250114,111300,1717854195,2710,2715,2715,2710,1576
20250114,111200,1713578580,2715,2715,2715,2715,1350
20250114,111100,1709913330,2715,2720,2720,2715,825
20250114,111000,1707673305,2720,2720,2720,2720,0
20250114,110900,1707673305,2720,2715,2720,2715,1033
20250114,110800,1704868545,2715,2715,2715,2715,1000
20250114,110700,1702153545,2715,2715,2715,2715,2222
20250114,110600,1696120815,2715,2715,2715,2715,10
20250114,110500,1696093665,2715,2715,2715,2715,187
20250114,110400,1695585960,2710,2710,2710,2710,585
20250114,110300,1694000610,2710,2710,2710,2710,1000
20250114,110200,1691290610,2715,2715,2715,2715,5259
20250114,110100,1677012425,2720,2720,2720,2720,339
20250114,110000,1676090345,2720,2720,2720,2720,1617
20250114,105900,1671692105,2720,2720,2720,2715,124
20250114,105800,1671355125,2720,2720,2720,2720,0
20250114,105700,1671355125,2720,2720,2720,2720,475
20250114,105600,1670063125,2720,2720,2720,2720,1
20250114,105500,1670060405,2720,2720,2720,2720,0
20250114,105400,1670060405,2720,2720,2720,2720,11
20250114,105300,1670030485,2720,2720,2720,2720,153
20250114,105200,1669614325,2720,2715,2720,2715,128
20250114,105100,1669266265,2715,2715,2715,2715,0
20250114,105000,1669266265,2715,2715,2715,2715,0
20250114,104900,1669266265,2715,2710,2715,2710,1227
20250114,104800,1665936810,2715,2715,2715,2715,0
20250114,104700,1665936810,2715,2715,2715,2715,10
20250114,104600,1665909660,2710,2710,2710,2710,522
20250114,104500,1664495040,2710,2715,2715,2710,501
20250114,104400,1663136330,2715,2715,2715,2715,1
20250114,104300,1663133615,2710,2715,2715,2710,7992
20250114,104200,1641469345,2715,2715,2715,2715,314
20250114,104100,1640616835,2715,2715,2715,2715,452
20250114,104000,1639389655,2715,2720,2720,2715,3590
20250114,103900,1629641305,2715,2715,2715,2715,547
20250114,103800,1628156200,2720,2720,2720,2720,7
20250114,103700,1628137160,2715,2720,2720,2715,69
20250114,103600,1627949730,2715,2715,2715,2715,369
20250114,103500,1626947895,2710,2715,2720,2710,520
20250114,103400,1625536015,2715,2715,2720,2710,2809
20250114,103300,1617909820,2720,2720,2720,2720,3
20250114,103200,1617901660,2720,2720,2720,2720,41
20250114,103100,1617790140,2720,2710,2720,2710,3381
20250114,103000,1608605935,2710,2710,2710,2710,0
20250114,102900,1608605935,2710,2710,2710,2710,13
20250114,102800,1608570705,2710,2710,2710,2710,710
20250114,102700,1606646605,2710,2710,2710,2710,22
20250114,102600,1606586985,2710,2705,2710,2705,105
20250114,102500,1606302905,2705,2710,2710,2705,349
20250114,102400,1605357860,2705,2705,2705,2705,1600
20250114,102300,1601029860,2705,2710,2710,2705,4136
20250114,102200,1589841530,2710,2710,2710,2710,1121
20250114,102100,1586803620,2710,2715,2715,2710,161
20250114,102000,1586366750,2715,2710,2715,2710,101
20250114,101900,1586093035,2710,2710,2710,2710,2379
20250114,101800,1579645945,2710,2715,2715,2710,2476
20250114,101700,1572935975,2715,2715,2715,2715,125
20250114,101600,1572596600,2710,2710,2710,2710,581
20250114,101500,1571022090,2710,2710,2710,2710,251
20250114,101400,1570341880,2710,2710,2710,2710,200
20250114,101300,1569799880,2705,2700,2705,2700,274
20250114,101200,1569058830,2700,2715,2715,2695,10723
20250114,101100,1539997150,2710,2715,2715,2710,7
20250114,101000,1539978170,2715,2710,2715,2710,533
20250114,100900,1538533625,2710,2705,2710,2705,1224
20250114,100800,1535216595,2710,2710,2710,2710,1672
20250114,100700,1530685475,2710,2710,2710,2710,167
20250114,100600,1530232905,2710,2700,2710,2700,117
20250114,100500,1529916985,2710,2710,2710,2700,806
20250114,100400,1527740585,2700,2700,2700,2700,956
20250114,100300,1525159385,2700,2705,2710,2700,3932
20250114,100200,1514539335,2700,2705,2710,2700,1774
20250114,100100,1509741315,2705,2705,2705,2705,2149
20250114,100000,1503928270,2705,2720,2720,2705,7911
20250114,095900,1482500905,2720,2720,2720,2715,3914
20250114,095800,1471871690,2720,2720,2720,2715,94
20250114,095700,1471616170,2720,2710,2720,2710,1189
20250114,095600,1468387900,2710,2710,2710,2705,1455
20250114,095500,1464445000,2710,2710,2710,2705,397
20250114,095400,1463369215,2710,2710,2715,2710,2914
20250114,095300,1455470910,2710,2700,2710,2700,10391
20250114,095200,1427330680,2700,2700,2705,2700,1653
20250114,095100,1422864380,2700,2710,2710,2700,2836
20250114,095000,1415195755,2705,2705,2705,2700,8603
20250114,094900,1391929840,2710,2720,2720,2710,5089
20250114,094800,1378136775,2720,2710,2720,2710,505
20250114,094700,1376765665,2710,2715,2725,2705,11854
20250114,094600,1344628820,2715,2730,2730,2715,14755
20250114,094500,1304478435,2730,2725,2730,2725,1432
20250114,094400,1300575675,2725,2725,2730,2720,3555
20250114,094300,1290890605,2725,2735,2735,2725,7586
20250114,094200,1270189875,2735,2730,2735,2730,3181
20250114,094100,1261505660,2730,2735,2735,2730,868
20250114,094000,1259131775,2735,2730,2735,2730,479
20250114,093900,1257821740,2730,2735,2735,2730,1667
20250114,093800,1253270825,2735,2735,2735,2735,2010
20250114,093700,1247773475,2735,2735,2740,2735,1498
20250114,093600,1243676335,2740,2740,2740,2740,1325
20250114,093500,1240045835,2740,2740,2740,2735,987
20250114,093400,1237345865,2740,2745,2745,2735,2941
20250114,093300,1229286495,2745,2760,2760,2740,15086
20250114,093200,1187813355,2760,2760,2760,2750,1350
20250114,093100,1184095390,2755,2755,2760,2750,7141
20250114,093000,1164429505,2760,2755,2765,2755,13655
20250114,092900,1126781105,2755,2765,2770,2755,19077
20250114,092800,1074047020,2770,2780,2780,2770,21059
20250114,092700,1015688745,2775,2780,2780,2775,670
20250114,092600,1013829415,2775,2775,2780,2775,748
20250114,092500,1011752120,2770,2775,2775,2770,266
20250114,092400,1011014525,2775,2775,2775,2770,1394
20250114,092300,1007146675,2770,2770,2770,2770,4208
20250114,092200,995490515,2775,2780,2780,2775,4921
20250114,092100,981831350,2780,2785,2785,2780,1360
20250114,092000,978050320,2785,2780,2785,2775,1272
20250114,091900,974515805,2780,2775,2785,2770,17261
20250114,091800,926630370,2775,2780,2780,2775,3820
20250114,091700,916029800,2780,2785,2790,2780,700
20250114,091600,914082995,2795,2800,2800,2795,397
20250114,091500,912971400,2800,2790,2800,2775,6181
20250114,091400,895769550,2800,2800,2800,2790,1475
20250114,091300,891639875,2800,2795,2810,2795,7334
20250114,091200,871113220,2795,2785,2795,2780,8097
20250114,091100,848603410,2790,2800,2805,2780,8114
20250114,091000,825951315,2800,2780,2820,2780,18758
20250114,090900,773378760,2785,2800,2800,2775,17268
20250114,090800,725125420,2805,2805,2820,2805,12527
20250114,090700,689908975,2805,2800,2805,2785,11551
20250114,090600,657627985,2785,2810,2810,2785,17781
20250114,090500,607899480,2810,2815,2825,2805,11077
20250114,090400,576709680,2815,2810,2835,2805,39069
20250114,090300,466402810,2805,2820,2825,2795,38436
20250114,090200,358316390,2820,2790,2835,2785,43580
20250114,090100,235867385,2790,2805,2810,2775,13916
20250114,090000,196990105,2810,2750,2820,2750,68932