stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,204800,1670586365,2740,2740,2740,2740,19080
20250115,204700,1670586365,2740,2740,2740,2740,0
20250115,204600,1670586365,2740,2740,2740,2740,0
20250115,204500,1670586365,2740,2740,2740,2740,0
20250115,204400,1670586365,2740,2740,2740,2740,0
20250115,204300,1670586365,2740,2740,2740,2740,0
20250115,204200,1670586365,2740,2740,2740,2740,0
20250115,204100,1670586365,2740,2740,2740,2740,0
20250115,204000,1670586365,2740,2740,2740,2740,0
20250115,203900,1670586365,2740,2740,2740,2740,0
20250115,203800,1670586365,2740,2740,2740,2740,0
20250115,203700,1670586365,2740,2740,2740,2740,0
20250115,203600,1670586365,2740,2740,2740,2740,0
20250115,203500,1670586365,2740,2740,2740,2740,0
20250115,203400,1670586365,2740,2740,2740,2740,0
20250115,203300,1670586365,2740,2740,2740,2740,0
20250115,203200,1670586365,2740,2740,2740,2740,0
20250115,203100,1670586365,2740,2740,2740,2740,0
20250115,203000,1670586365,2740,2740,2740,2740,0
20250115,202900,1670586365,2740,2740,2740,2740,0
20250115,202800,1670586365,2740,2740,2740,2740,0
20250115,202700,1670586365,2740,2740,2740,2740,0
20250115,202600,1670586365,2740,2740,2740,2740,0
20250115,202500,1670586365,2740,2740,2740,2740,0
20250115,202400,1670586365,2740,2740,2740,2740,0
20250115,202300,1670586365,2740,2740,2740,2740,0
20250115,202200,1670586365,2740,2740,2740,2740,0
20250115,202100,1670586365,2740,2740,2740,2740,0
20250115,202000,1670586365,2740,2740,2740,2740,0
20250115,201900,1670586365,2740,2740,2740,2740,0
20250115,201800,1670586365,2740,2740,2740,2740,19080
20250115,201700,1670586365,2740,2740,2740,2740,0
20250115,201600,1670586365,2740,2740,2740,2740,0
20250115,201500,1670586365,2740,2740,2740,2740,0
20250115,201400,1670586365,2740,2740,2740,2740,0
20250115,201300,1670586365,2740,2740,2740,2740,0
20250115,201200,1670586365,2740,2740,2740,2740,0
20250115,201100,1670586365,2740,2740,2740,2740,0
20250115,201000,1670586365,2740,2740,2740,2740,0
20250115,200900,1670586365,2740,2740,2740,2740,0
20250115,200800,1670586365,2740,2740,2740,2740,0
20250115,200700,1670586365,2740,2740,2740,2740,0
20250115,200600,1670586365,2740,2740,2740,2740,0
20250115,200500,1670586365,2740,2740,2740,2740,0
20250115,200400,1670586365,2740,2740,2740,2740,0
20250115,200300,1670586365,2740,2740,2740,2740,0
20250115,200200,1670586365,2740,2740,2740,2740,0
20250115,200100,1670586365,2740,2740,2740,2740,0
20250115,200000,1670586365,2740,2740,2740,2740,0
20250115,195900,1670586365,2740,2740,2740,2740,0
20250115,195800,1670586365,2740,2740,2740,2740,0
20250115,195700,1670586365,2740,2740,2740,2740,0
20250115,195600,1670586365,2740,2740,2740,2740,0
20250115,195500,1670586365,2740,2740,2740,2740,0
20250115,195400,1670586365,2740,2740,2740,2740,0
20250115,195300,1670586365,2740,2740,2740,2740,0
20250115,195200,1670586365,2740,2740,2740,2740,0
20250115,195100,1670586365,2740,2740,2740,2740,0
20250115,195000,1670586365,2740,2740,2740,2740,0
20250115,194900,1670586365,2740,2740,2740,2740,0
20250115,194800,1670586365,2740,2740,2740,2740,19080
20250115,194700,1670586365,2740,2740,2740,2740,0
20250115,194600,1670586365,2740,2740,2740,2740,0
20250115,194500,1670586365,2740,2740,2740,2740,0
20250115,194400,1670586365,2740,2740,2740,2740,0
20250115,194300,1670586365,2740,2740,2740,2740,0
20250115,194200,1670586365,2740,2740,2740,2740,0
20250115,194100,1670586365,2740,2740,2740,2740,0
20250115,194000,1670586365,2740,2740,2740,2740,0
20250115,193900,1670586365,2740,2740,2740,2740,0
20250115,193800,1670586365,2740,2740,2740,2740,0
20250115,193700,1670586365,2740,2740,2740,2740,0
20250115,193600,1670586365,2740,2740,2740,2740,0
20250115,193500,1670586365,2740,2740,2740,2740,0
20250115,193400,1670586365,2740,2740,2740,2740,0
20250115,193300,1670586365,2740,2740,2740,2740,0
20250115,193200,1670586365,2740,2740,2740,2740,0
20250115,193100,1670586365,2740,2740,2740,2740,0
20250115,193000,1670586365,2740,2740,2740,2740,0
20250115,192900,1670586365,2740,2740,2740,2740,0
20250115,192800,1670586365,2740,2740,2740,2740,0
20250115,192700,1670586365,2740,2740,2740,2740,0
20250115,192600,1670586365,2740,2740,2740,2740,0
20250115,192500,1670586365,2740,2740,2740,2740,0
20250115,192400,1670586365,2740,2740,2740,2740,0
20250115,192300,1670586365,2740,2740,2740,2740,0
20250115,192200,1670586365,2740,2740,2740,2740,0
20250115,192100,1670586365,2740,2740,2740,2740,0
20250115,192000,1670586365,2740,2740,2740,2740,0
20250115,191900,1670586365,2740,2740,2740,2740,0
20250115,191800,1670586365,2740,2740,2740,2740,19080
20250115,191700,1670586365,2740,2740,2740,2740,0
20250115,191600,1670586365,2740,2740,2740,2740,0
20250115,191500,1670586365,2740,2740,2740,2740,0
20250115,191400,1670586365,2740,2740,2740,2740,0
20250115,191300,1670586365,2740,2740,2740,2740,0
20250115,191200,1670586365,2740,2740,2740,2740,0
20250115,191100,1670586365,2740,2740,2740,2740,0
20250115,191000,1670586365,2740,2740,2740,2740,0
20250115,190900,1670586365,2740,2740,2740,2740,0
20250115,190800,1670586365,2740,2740,2740,2740,0
20250115,190700,1670586365,2740,2740,2740,2740,0
20250115,190600,1670586365,2740,2740,2740,2740,0
20250115,190500,1670586365,2740,2740,2740,2740,0
20250115,190400,1670586365,2740,2740,2740,2740,0
20250115,190300,1670586365,2740,2740,2740,2740,0
20250115,190200,1670586365,2740,2740,2740,2740,0
20250115,190100,1670586365,2740,2740,2740,2740,0
20250115,190000,1670586365,2740,2740,2740,2740,0
20250115,185900,1670586365,2740,2740,2740,2740,0
20250115,185800,1670586365,2740,2740,2740,2740,0
20250115,185700,1670586365,2740,2740,2740,2740,0
20250115,185600,1670586365,2740,2740,2740,2740,0
20250115,185500,1670586365,2740,2740,2740,2740,0
20250115,185400,1670586365,2740,2740,2740,2740,0
20250115,185300,1670586365,2740,2740,2740,2740,0
20250115,185200,1670586365,2740,2740,2740,2740,0
20250115,185100,1670586365,2740,2740,2740,2740,0
20250115,185000,1670586365,2740,2740,2740,2740,0
20250115,184900,1670586365,2740,2740,2740,2740,0
20250115,184800,1670586365,2740,2740,2740,2740,19080
20250115,184700,1670586365,2740,2740,2740,2740,0
20250115,184600,1670586365,2740,2740,2740,2740,0
20250115,184500,1670586365,2740,2740,2740,2740,0
20250115,184400,1670586365,2740,2740,2740,2740,0
20250115,184300,1670586365,2740,2740,2740,2740,0
20250115,184200,1670586365,2740,2740,2740,2740,0
20250115,184100,1670586365,2740,2740,2740,2740,0
20250115,184000,1670586365,2740,2740,2740,2740,0
20250115,183900,1670586365,2740,2740,2740,2740,0
20250115,183800,1670586365,2740,2740,2740,2740,0
20250115,183700,1670586365,2740,2740,2740,2740,0
20250115,183600,1670586365,2740,2740,2740,2740,0
20250115,183500,1670586365,2740,2740,2740,2740,0
20250115,183400,1670586365,2740,2740,2740,2740,0
20250115,183300,1670586365,2740,2740,2740,2740,0
20250115,183200,1670586365,2740,2740,2740,2740,0
20250115,183100,1670586365,2740,2740,2740,2740,0
20250115,183000,1670586365,2740,2740,2740,2740,0
20250115,182900,1670586365,2740,2740,2740,2740,0
20250115,182800,1670586365,2740,2740,2740,2740,0
20250115,182700,1670586365,2740,2740,2740,2740,0
20250115,182600,1670586365,2740,2740,2740,2740,0
20250115,182500,1670586365,2740,2740,2740,2740,0
20250115,182400,1670586365,2740,2740,2740,2740,0
20250115,182300,1670586365,2740,2740,2740,2740,0
20250115,182200,1670586365,2740,2740,2740,2740,0
20250115,182100,1670586365,2740,2740,2740,2740,0
20250115,182000,1670586365,2740,2740,2740,2740,0
20250115,181900,1670586365,2740,2740,2740,2740,0
20250115,181800,1670586365,2740,2740,2740,2740,19080
20250115,181700,1670586365,2740,2740,2740,2740,0
20250115,181600,1670586365,2740,2740,2740,2740,0
20250115,181500,1670586365,2740,2740,2740,2740,0
20250115,181400,1670586365,2740,2740,2740,2740,0
20250115,181300,1670586365,2740,2740,2740,2740,0
20250115,181200,1670586365,2740,2740,2740,2740,0
20250115,181100,1670586365,2740,2740,2740,2740,0
20250115,181000,1670586365,2740,2740,2740,2740,0
20250115,180900,1670586365,2740,2740,2740,2740,0
20250115,180800,1670586365,2740,2740,2740,2740,0
20250115,180700,1670586365,2740,2740,2740,2740,0
20250115,180600,1670586365,2740,2740,2740,2740,0
20250115,180500,1670586365,2740,2740,2740,2740,0
20250115,180400,1670586365,2740,2740,2740,2740,0
20250115,180300,1670586365,2740,2740,2740,2740,0
20250115,180200,1670586365,2740,2740,2740,2740,0
20250115,180100,1670586365,2740,2740,2740,2740,0
20250115,180000,1670586365,2740,2740,2740,2740,0
20250115,175900,1670586365,2740,2740,2740,2740,0
20250115,175800,1670586365,2740,2740,2740,2740,0
20250115,175700,1670586365,2740,2740,2740,2740,0
20250115,175600,1670586365,2740,2740,2740,2740,0
20250115,175500,1670586365,2740,2740,2740,2740,0
20250115,175400,1670586365,2740,2740,2740,2740,0
20250115,175300,1670586365,2740,2740,2740,2740,0
20250115,175200,1670586365,2740,2740,2740,2740,0
20250115,175100,1670586365,2740,2740,2740,2740,0
20250115,175000,1670586365,2740,2740,2740,2740,0
20250115,174900,1670586365,2740,2740,2740,2740,0
20250115,174800,1670586365,2740,2740,2740,2740,19080
20250115,174700,1670586365,2740,2740,2740,2740,0
20250115,174600,1670586365,2740,2740,2740,2740,0
20250115,174500,1670586365,2740,2740,2740,2740,0
20250115,174400,1670586365,2740,2740,2740,2740,0
20250115,174300,1670586365,2740,2740,2740,2740,0
20250115,174200,1670586365,2740,2740,2740,2740,0
20250115,174100,1670586365,2740,2740,2740,2740,0
20250115,174000,1670586365,2740,2740,2740,2740,0
20250115,173900,1670586365,2740,2740,2740,2740,0
20250115,173800,1670586365,2740,2740,2740,2740,0
20250115,173700,1670586365,2740,2740,2740,2740,0
20250115,173600,1670586365,2740,2740,2740,2740,0
20250115,173500,1670586365,2740,2740,2740,2740,0
20250115,173400,1670586365,2740,2740,2740,2740,0
20250115,173300,1670586365,2740,2740,2740,2740,0
20250115,173200,1670586365,2740,2740,2740,2740,0
20250115,173100,1670586365,2740,2740,2740,2740,0
20250115,173000,1670586365,2740,2740,2740,2740,0
20250115,172900,1670586365,2740,2740,2740,2740,0
20250115,172800,1670586365,2740,2740,2740,2740,0
20250115,172700,1670586365,2740,2740,2740,2740,0
20250115,172600,1670586365,2740,2740,2740,2740,0
20250115,172500,1670586365,2740,2740,2740,2740,0
20250115,172400,1670586365,2740,2740,2740,2740,0
20250115,172300,1670586365,2740,2740,2740,2740,0
20250115,172200,1670586365,2740,2740,2740,2740,0
20250115,172100,1670586365,2740,2740,2740,2740,0
20250115,172000,1670586365,2740,2740,2740,2740,0
20250115,171900,1670586365,2740,2740,2740,2740,0
20250115,171800,1670586365,2740,2740,2740,2740,19080
20250115,171700,1670586365,2740,2740,2740,2740,0
20250115,171600,1670586365,2740,2740,2740,2740,0
20250115,171500,1670586365,2740,2740,2740,2740,0
20250115,171400,1670586365,2740,2740,2740,2740,0
20250115,171300,1670586365,2740,2740,2740,2740,0
20250115,171200,1670586365,2740,2740,2740,2740,0
20250115,171100,1670586365,2740,2740,2740,2740,0
20250115,171000,1670586365,2740,2740,2740,2740,0
20250115,170900,1670586365,2740,2740,2740,2740,0
20250115,170800,1670586365,2740,2740,2740,2740,0
20250115,170700,1670586365,2740,2740,2740,2740,0
20250115,170600,1670586365,2740,2740,2740,2740,0
20250115,170500,1670586365,2740,2740,2740,2740,0
20250115,170400,1670586365,2740,2740,2740,2740,0
20250115,170300,1670586365,2740,2740,2740,2740,0
20250115,170200,1670586365,2740,2740,2740,2740,0
20250115,170100,1670586365,2740,2740,2740,2740,0
20250115,170000,1670586365,2740,2740,2740,2740,0
20250115,165900,1670586365,2740,2740,2740,2740,0
20250115,165800,1670586365,2740,2740,2740,2740,0
20250115,165700,1670586365,2740,2740,2740,2740,0
20250115,165600,1670586365,2740,2740,2740,2740,0
20250115,165500,1670586365,2740,2740,2740,2740,0
20250115,165400,1670586365,2740,2740,2740,2740,0
20250115,165300,1670586365,2740,2740,2740,2740,0
20250115,165200,1670586365,2740,2740,2740,2740,0
20250115,165100,1670586365,2740,2740,2740,2740,0
20250115,165000,1670586365,2740,2740,2740,2740,0
20250115,164900,1670586365,2740,2740,2740,2740,0
20250115,164800,1670586365,2740,2740,2740,2740,19080
20250115,164700,1670586365,2740,2740,2740,2740,0
20250115,164600,1670586365,2740,2740,2740,2740,0
20250115,164500,1670586365,2740,2740,2740,2740,0
20250115,164400,1670586365,2740,2740,2740,2740,0
20250115,164300,1670586365,2740,2740,2740,2740,0
20250115,164200,1670586365,2740,2740,2740,2740,0
20250115,164100,1670586365,2740,2740,2740,2740,0
20250115,164000,1670586365,2740,2740,2740,2740,0
20250115,163900,1670586365,2740,2740,2740,2740,0
20250115,163800,1670586365,2740,2740,2740,2740,0
20250115,163700,1670586365,2740,2740,2740,2740,0
20250115,163600,1670586365,2740,2740,2740,2740,0
20250115,163500,1670586365,2740,2740,2740,2740,0
20250115,163400,1670586365,2740,2740,2740,2740,0
20250115,163300,1670586365,2740,2740,2740,2740,0
20250115,163200,1670586365,2740,2740,2740,2740,0
20250115,163100,1670586365,2740,2740,2740,2740,0
20250115,163000,1670586365,2740,2740,2740,2740,0
20250115,162900,1670586365,2740,2740,2740,2740,0
20250115,162800,1670586365,2740,2740,2740,2740,0
20250115,162700,1670586365,2740,2740,2740,2740,0
20250115,162600,1670586365,2740,2740,2740,2740,0
20250115,162500,1670586365,2740,2740,2740,2740,0
20250115,162400,1670586365,2740,2740,2740,2740,0
20250115,162300,1670586365,2740,2740,2740,2740,0
20250115,162200,1670586365,2740,2740,2740,2740,0
20250115,162100,1670586365,2740,2740,2740,2740,0
20250115,162000,1670586365,2740,2740,2740,2740,0
20250115,161900,1670586365,2740,2740,2740,2740,0
20250115,161800,1670586365,2740,2740,2740,2740,19080
20250115,161700,1670586365,2740,2740,2740,2740,0
20250115,161600,1670586365,2740,2740,2740,2740,0
20250115,161500,1670586365,2740,2740,2740,2740,0
20250115,161400,1670586365,2740,2740,2740,2740,0
20250115,161300,1670586365,2740,2740,2740,2740,0
20250115,161200,1670586365,2740,2740,2740,2740,0
20250115,161100,1670586365,2740,2740,2740,2740,0
20250115,161000,1670586365,2740,2740,2740,2740,0
20250115,160900,1670586365,2740,2740,2740,2740,0
20250115,160800,1670586365,2740,2740,2740,2740,0
20250115,160700,1670586365,2740,2740,2740,2740,0
20250115,160600,1670586365,2740,2740,2740,2740,0
20250115,160500,1670586365,2740,2740,2740,2740,0
20250115,160400,1670586365,2740,2740,2740,2740,0
20250115,160300,1670586365,2740,2740,2740,2740,0
20250115,160200,1670586365,2740,2740,2740,2740,0
20250115,160100,1670586365,2740,2740,2740,2740,0
20250115,160000,1670586365,2740,2740,2740,2740,0
20250115,155900,1670586365,2740,2740,2740,2740,0
20250115,155800,1670586365,2740,2740,2740,2740,0
20250115,155700,1670586365,2740,2740,2740,2740,0
20250115,155600,1670586365,2740,2740,2740,2740,0
20250115,155500,1670586365,2740,2740,2740,2740,0
20250115,155400,1670586365,2740,2740,2740,2740,0
20250115,155300,1670586365,2740,2740,2740,2740,0
20250115,155200,1670586365,2740,2740,2740,2740,0
20250115,155100,1670586365,2740,2740,2740,2740,0
20250115,155000,1670586365,2740,2740,2740,2740,0
20250115,154900,1670586365,2740,2740,2740,2740,0
20250115,154800,1670586365,2740,2740,2740,2740,19080
20250115,154700,1670586365,2740,2740,2740,2740,0
20250115,154600,1670586365,2740,2740,2740,2740,0
20250115,154500,1670586365,2740,2740,2740,2740,0
20250115,154400,1670586365,2740,2740,2740,2740,0
20250115,154300,1670586365,2740,2740,2740,2740,0
20250115,154200,1670586365,2740,2740,2740,2740,0
20250115,154100,1670586365,2740,2740,2740,2740,0
20250115,154000,1670586365,2740,2740,2740,2740,0
20250115,153900,1670586365,2740,2740,2740,2740,0
20250115,153800,1670586365,2740,2740,2740,2740,0
20250115,153700,1670586365,2740,2740,2740,2740,0
20250115,153600,1670586365,2740,2740,2740,2740,0
20250115,153500,1670586365,2740,2740,2740,2740,0
20250115,153400,1670586365,2740,2740,2740,2740,0
20250115,153300,1670586365,2740,2740,2740,2740,0
20250115,153200,1670586365,2740,2740,2740,2740,0
20250115,153100,1670586365,2740,2740,2740,2740,0
20250115,153000,1670586365,2740,2740,2740,2740,19080
20250115,152900,1618307165,2730,2730,2730,2730,0
20250115,152800,1618307165,2730,2730,2730,2730,0
20250115,152700,1618307165,2730,2730,2730,2730,0
20250115,152600,1618307165,2730,2730,2730,2730,0
20250115,152500,1618307165,2730,2730,2730,2730,0
20250115,152400,1618307165,2730,2730,2730,2730,0
20250115,152300,1618307165,2730,2730,2730,2730,0
20250115,152200,1618307165,2730,2730,2730,2730,0
20250115,152100,1618307165,2730,2730,2730,2730,0
20250115,152000,1618307165,2730,2730,2730,2730,0
20250115,151900,1618307165,2730,2720,2730,2720,4382
20250115,151800,1606361070,2720,2715,2725,2715,2125
20250115,151700,1600583400,2720,2720,2720,2715,418
20250115,151600,1599446445,2720,2720,2720,2720,800
20250115,151500,1597270445,2720,2715,2720,2715,3519
20250115,151400,1587713865,2715,2715,2720,2715,2960
20250115,151300,1579668015,2715,2725,2725,2715,1386
20250115,151200,1575901995,2720,2720,2720,2720,5
20250115,151100,1575888395,2725,2725,2725,2725,8
20250115,151000,1575866595,2725,2725,2730,2725,2267
20250115,150900,1569688870,2725,2730,2730,2725,1464
20250115,150800,1565693185,2735,2735,2735,2735,6555
20250115,150700,1547765260,2740,2720,2745,2715,20211
20250115,150600,1492668170,2720,2715,2720,2715,4064
20250115,150500,1481634285,2715,2705,2715,2705,1256
20250115,150400,1478233340,2710,2705,2710,2705,577
20250115,150300,1476672295,2710,2710,2715,2710,373
20250115,150200,1475661450,2710,2715,2720,2710,3418
20250115,150100,1466385220,2715,2710,2715,2710,2733
20250115,150000,1458978540,2710,2700,2710,2700,1917
20250115,145900,1453793245,2705,2700,2710,2700,2892
20250115,145800,1445966515,2700,2700,2705,2700,2695
20250115,145700,1438689965,2700,2700,2700,2700,1000
20250115,145600,1435989965,2700,2695,2700,2695,590
20250115,145500,1434397000,2695,2700,2700,2695,277
20250115,145400,1433650150,2695,2705,2705,2695,4327
20250115,145300,1421957690,2705,2705,2705,2705,36
20250115,145200,1421860310,2705,2710,2710,2705,40
20250115,145100,1421751935,2705,2700,2705,2700,4474
20250115,145000,1409662265,2700,2700,2705,2700,2782
20250115,144900,1402150860,2700,2700,2705,2700,4108
20250115,144800,1391056495,2700,2705,2705,2700,920
20250115,144700,1388571995,2700,2700,2705,2700,2825
20250115,144600,1380944420,2700,2705,2705,2700,2100
20250115,144500,1375273920,2700,2695,2700,2695,1512
20250115,144400,1371191525,2695,2700,2700,2695,435
20250115,144300,1370018665,2700,2710,2710,2700,5503
20250115,144200,1355132845,2705,2695,2705,2695,6460
20250115,144100,1337682420,2695,2690,2695,2690,3340
20250115,144000,1328686125,2690,2695,2695,2690,107
20250115,143900,1328398245,2695,2690,2695,2690,5113
20250115,143800,1314632620,2685,2685,2690,2685,2042
20250115,143700,1309149800,2690,2690,2690,2690,1458
20250115,143600,1305227780,2690,2690,2690,2690,946
20250115,143500,1302683040,2690,2685,2690,2685,7124
20250115,143400,1283521980,2690,2685,2690,2685,1526
20250115,143300,1279423065,2685,2685,2690,2685,1147
20250115,143200,1276343345,2685,2690,2690,2685,30
20250115,143100,1276262695,2690,2670,2690,2670,5171
20250115,143000,1262413765,2675,2670,2675,2670,3646
20250115,142900,1252665715,2670,2670,2670,2670,260
20250115,142800,1251971515,2670,2670,2670,2665,702
20250115,142700,1250097350,2670,2670,2670,2670,137
20250115,142600,1249731560,2670,2665,2670,2665,469
20250115,142500,1248481380,2670,2670,2670,2670,137
20250115,142400,1248115590,2670,2675,2675,2670,136
20250115,142300,1247752465,2665,2665,2665,2665,0
20250115,142200,1247752465,2665,2675,2675,2665,501
20250115,142100,1246412300,2675,2665,2675,2665,5500
20250115,142000,1231719820,2665,2665,2665,2660,170
20250115,141900,1231267220,2665,2660,2665,2660,572
20250115,141800,1229742865,2660,2660,2660,2655,2095
20250115,141700,1224175645,2660,2660,2665,2660,1037
20250115,141600,1221417220,2655,2655,2655,2655,45
20250115,141500,1221297745,2655,2660,2660,2655,197
20250115,141400,1220774670,2660,2655,2660,2655,1100
20250115,141300,1217850170,2660,2660,2660,2660,1120
20250115,141200,1214870970,2660,2660,2660,2660,2839
20250115,141100,1207319230,2660,2655,2660,2650,7272
20250115,141000,1188007910,2655,2655,2655,2655,70
20250115,140900,1187822060,2655,2655,2655,2650,206
20250115,140800,1187276070,2655,2655,2655,2650,952
20250115,140700,1184751810,2655,2650,2655,2650,565
20250115,140600,1183254485,2650,2650,2650,2650,439
20250115,140500,1182091135,2650,2650,2650,2650,320
20250115,140400,1181243135,2650,2650,2655,2650,200
20250115,140300,1180712635,2650,2650,2650,2650,397
20250115,140200,1179660585,2650,2655,2655,2650,3278
20250115,140100,1170958995,2655,2660,2660,2655,7502
20250115,140000,1151041125,2660,2660,2660,2660,88
20250115,135900,1150807045,2660,2665,2665,2660,79
20250115,135800,1150596885,2665,2665,2665,2665,37
20250115,135700,1150498280,2655,2655,2655,2655,0
20250115,135600,1150498280,2655,2660,2660,2655,1000
20250115,135500,1147842925,2660,2660,2660,2660,3050
20250115,135400,1139729925,2660,2660,2660,2660,252
20250115,135300,1139059605,2655,2665,2665,2655,1377
20250115,135200,1135398740,2660,2665,2665,2660,7503
20250115,135100,1115440745,2665,2665,2665,2665,318
20250115,135000,1114593275,2665,2665,2665,2665,300
20250115,134900,1113793775,2665,2665,2665,2665,500
20250115,134800,1112461275,2665,2665,2665,2665,0
20250115,134700,1112461275,2665,2665,2665,2665,4129
20250115,134600,1101457490,2670,2670,2670,2670,2
20250115,134500,1101452150,2670,2670,2670,2670,0
20250115,134400,1101452150,2670,2670,2670,2670,1
20250115,134300,1101449480,2665,2670,2670,2665,1428
20250115,134200,1097643855,2670,2670,2670,2670,0
20250115,134100,1097643855,2670,2670,2670,2670,1
20250115,134000,1097641185,2670,2670,2670,2670,394
20250115,133900,1096589205,2670,2670,2670,2670,5
20250115,133800,1096575855,2665,2665,2665,2665,5184
20250115,133700,1082760495,2665,2665,2665,2665,0
20250115,133600,1082760495,2665,2665,2665,2665,2
20250115,133500,1082755165,2665,2665,2665,2665,3
20250115,133400,1082747170,2665,2660,2670,2660,151
20250115,133300,1082344085,2670,2670,2670,2670,2
20250115,133200,1082338745,2665,2665,2665,2665,2102
20250115,133100,1076736915,2665,2665,2665,2665,1655
20250115,133000,1072326340,2665,2665,2665,2665,203
20250115,132900,1071785345,2665,2665,2665,2665,3482
20250115,132800,1062505815,2665,2665,2665,2665,3
20250115,132700,1062497820,2665,2665,2665,2660,1205
20250115,132600,1059287545,2660,2665,2665,2660,647
20250115,132500,1057565870,2665,2665,2665,2665,5781
20250115,132400,1042159505,2665,2665,2665,2665,935
20250115,132300,1039667730,2665,2670,2670,2665,1051
20250115,132200,1036866560,2670,2670,2670,2670,2046
20250115,132100,1031403740,2670,2665,2670,2665,9
20250115,132000,1031379715,2670,2670,2670,2670,592
20250115,131900,1029799075,2670,2675,2675,2670,84
20250115,131800,1029574625,2670,2675,2675,2670,1131
20250115,131700,1026554625,2670,2670,2670,2670,233
20250115,131600,1025932515,2670,2670,2670,2670,401
20250115,131500,1024861845,2675,2675,2675,2675,510
20250115,131400,1023497595,2675,2670,2680,2665,202
20250115,131300,1022959175,2670,2670,2670,2670,0
20250115,131200,1022959175,2670,2670,2670,2670,104
20250115,131100,1022681495,2670,2670,2670,2670,142
20250115,131000,1022302355,2670,2675,2675,2665,500
20250115,130900,1020967290,2675,2670,2675,2670,72
20250115,130800,1020775030,2670,2670,2670,2670,1932
20250115,130700,1015616590,2670,2670,2670,2670,99
20250115,130600,1015352260,2670,2670,2670,2670,2862
20250115,130500,1007710720,2675,2675,2675,2675,1
20250115,130400,1007708045,2670,2670,2670,2670,0
20250115,130300,1007708045,2670,2670,2670,2670,0
20250115,130200,1007708045,2670,2675,2675,2670,2048
20250115,130100,1002239785,2675,2675,2675,2675,718
20250115,130000,1000319135,2675,2675,2675,2670,320
20250115,125900,999463385,2675,2675,2675,2675,21
20250115,125800,999407210,2675,2675,2675,2675,727
20250115,125700,997462485,2675,2675,2680,2675,99
20250115,125600,997197630,2675,2675,2675,2675,5
20250115,125500,997184255,2675,2675,2675,2675,1902
20250115,125400,992096405,2675,2675,2675,2675,1500
20250115,125300,988083905,2680,2680,2680,2680,20
20250115,125200,988030305,2680,2675,2680,2675,401
20250115,125100,986957625,2680,2680,2680,2680,2
20250115,125000,986952265,2675,2680,2680,2675,504
20250115,124900,985601630,2680,2680,2680,2680,11
20250115,124800,985572150,2680,2675,2680,2675,3328
20250115,124700,976653675,2670,2680,2680,2670,3972
20250115,124600,966043410,2675,2675,2675,2675,1010
20250115,124500,963341660,2675,2675,2675,2675,1950
20250115,124400,958125410,2675,2680,2680,2675,9
20250115,124300,958101330,2675,2675,2675,2675,600
20250115,124200,956496330,2680,2680,2680,2680,30
20250115,124100,956415930,2680,2675,2680,2675,545
20250115,124000,954957805,2680,2675,2680,2675,6
20250115,123900,954941750,2675,2680,2680,2675,87
20250115,123800,954708855,2680,2680,2680,2680,1
20250115,123700,954706175,2675,2680,2680,2675,552
20250115,123600,953227065,2680,2680,2680,2680,0
20250115,123500,953227065,2680,2680,2680,2680,0
20250115,123400,953227065,2680,2680,2680,2680,2
20250115,123300,953221705,2670,2675,2675,2670,2352
20250115,123200,946933760,2680,2680,2680,2680,788
20250115,123100,944821920,2685,2675,2685,2670,6177
20250115,123000,928278835,2680,2675,2680,2675,505
20250115,122900,926927935,2675,2675,2675,2675,1365
20250115,122800,923276560,2680,2675,2680,2675,41
20250115,122700,923166875,2675,2680,2680,2675,2849
20250115,122600,915542950,2680,2680,2680,2680,1
20250115,122500,915540270,2675,2675,2675,2675,0
20250115,122400,915540270,2675,2675,2675,2675,638
20250115,122300,913833620,2680,2680,2680,2680,3
20250115,122200,913825580,2670,2670,2670,2670,44
20250115,122100,913708100,2670,2670,2670,2670,500
20250115,122000,912373100,2670,2675,2675,2670,3478
20250115,121900,903083735,2680,2685,2685,2680,24
20250115,121800,903019390,2685,2680,2685,2675,339
20250115,121700,902112050,2680,2680,2680,2680,8
20250115,121600,902090610,2680,2680,2680,2680,577
20250115,121500,900544250,2680,2680,2680,2680,130
20250115,121400,900195850,2680,2680,2680,2680,225
20250115,121300,899592850,2680,2680,2680,2680,130
20250115,121200,899244450,2685,2680,2685,2680,545
20250115,121100,897783800,2680,2680,2680,2680,2
20250115,121000,897778440,2670,2680,2680,2670,585
20250115,120900,896214005,2680,2680,2680,2680,0
20250115,120800,896214005,2680,2680,2680,2680,1
20250115,120700,896211325,2670,2670,2670,2670,650
20250115,120600,894475825,2670,2680,2680,2670,10973
20250115,120500,865122965,2680,2685,2685,2680,2
20250115,120400,865117600,2685,2685,2685,2685,1
20250115,120300,865114915,2680,2680,2680,2680,100
20250115,120200,864846915,2680,2675,2680,2675,61
20250115,120100,864683685,2675,2685,2685,2675,767
20250115,120000,862631465,2680,2685,2685,2680,1127
20250115,115900,859610470,2680,2680,2680,2680,43
20250115,115800,859495230,2685,2685,2685,2685,1
20250115,115700,859492545,2680,2680,2680,2680,0
20250115,115600,859492545,2680,2680,2680,2680,0
20250115,115500,859492545,2680,2680,2680,2680,1000
20250115,115400,856812545,2680,2680,2680,2680,20
20250115,115300,856758945,2680,2685,2685,2680,811
20250115,115200,854581635,2685,2685,2685,2685,64
20250115,115100,854409795,2685,2685,2685,2685,925
20250115,115000,851926170,2685,2685,2685,2685,40
20250115,114900,851818770,2690,2685,2690,2685,501
20250115,114800,850473580,2690,2685,2690,2685,49
20250115,114700,850342010,2685,2680,2685,2680,156
20250115,114600,849923920,2685,2685,2685,2685,0
20250115,114500,849923920,2685,2685,2685,2685,454
20250115,114400,848704930,2690,2690,2690,2690,1
20250115,114300,848702240,2690,2690,2690,2690,12
20250115,114200,848669960,2685,2685,2685,2685,358
20250115,114100,847708730,2685,2685,2685,2685,0
20250115,114000,847708730,2685,2685,2685,2685,0
20250115,113900,847708730,2685,2690,2690,2685,3163
20250115,113800,839209405,2690,2690,2690,2690,0
20250115,113700,839209405,2690,2690,2690,2690,501
20250115,113600,837861715,2680,2680,2680,2680,121
20250115,113500,837537435,2680,2680,2680,2680,200
20250115,113400,837001435,2675,2680,2680,2675,3480
20250115,113300,827675785,2690,2690,2690,2690,5
20250115,113200,827662335,2680,2680,2680,2680,20
20250115,113100,827608735,2680,2680,2680,2680,20
20250115,113000,827555135,2685,2690,2700,2685,1011
20250115,112900,824840490,2700,2700,2700,2700,4
20250115,112800,824829690,2690,2690,2690,2690,1500
20250115,112700,820794690,2695,2695,2695,2695,1458
20250115,112600,816865380,2695,2695,2695,2695,468
20250115,112500,815604120,2695,2700,2700,2695,415
20250115,112400,814484445,2695,2695,2695,2695,305
20250115,112300,813662470,2695,2695,2695,2695,160
20250115,112200,813231270,2695,2690,2695,2690,589
20250115,112100,811643965,2690,2690,2690,2690,132
20250115,112000,811288885,2690,2690,2690,2690,100
20250115,111900,811019885,2690,2690,2690,2690,50
20250115,111800,810885385,2690,2690,2690,2690,0
20250115,111700,810885385,2690,2690,2690,2690,891
20250115,111600,808488595,2690,2695,2695,2690,2
20250115,111500,808483210,2695,2695,2695,2695,30
20250115,111400,808402360,2695,2695,2695,2695,0
20250115,111300,808402360,2695,2685,2695,2685,1022
20250115,111200,805658200,2695,2695,2695,2695,2178
20250115,111100,799788490,2695,2690,2695,2690,3874
20250115,111000,789366930,2690,2690,2690,2690,45
20250115,110900,789245880,2680,2685,2685,2680,2560
20250115,110800,782375495,2685,2685,2685,2685,1189
20250115,110700,779183030,2680,2680,2680,2675,4470
20250115,110600,767215550,2680,2685,2685,2680,10000
20250115,110500,740410920,2690,2690,2690,2690,1
20250115,110400,740408230,2690,2690,2690,2690,1
20250115,110300,740405540,2690,2690,2690,2690,100
20250115,110200,740136540,2690,2690,2690,2690,22
20250115,110100,740077360,2685,2690,2690,2685,2950
20250115,110000,732154105,2685,2685,2685,2685,5968
20250115,105900,716130025,2685,2690,2690,2685,594
20250115,105800,714534710,2690,2695,2695,2690,2186
20250115,105700,708654305,2690,2695,2695,2690,1030
20250115,105600,705883455,2695,2695,2695,2695,1853
20250115,105500,700889620,2695,2700,2700,2695,1344
20250115,105400,697267040,2700,2705,2705,2700,14
20250115,105300,697229195,2695,2695,2695,2695,1020
20250115,105200,694480295,2700,2705,2705,2700,51
20250115,105100,694342590,2705,2705,2705,2705,10
20250115,105000,694315540,2700,2700,2700,2700,629
20250115,104900,692617240,2705,2705,2705,2705,56
20250115,104800,692465760,2705,2705,2705,2705,18
20250115,104700,692417070,2700,2700,2700,2700,0
20250115,104600,692417070,2700,2700,2700,2700,1542
20250115,104500,688253670,2700,2690,2700,2690,1102
20250115,104400,685278280,2700,2695,2700,2690,525
20250115,104300,683862715,2700,2695,2700,2695,78
20250115,104200,683652480,2695,2695,2695,2695,54
20250115,104100,683506950,2695,2695,2695,2695,600
20250115,104000,681889950,2695,2695,2695,2695,0
20250115,103900,681889950,2695,2690,2695,2690,1747
20250115,103800,677190020,2690,2695,2695,2690,1750
20250115,103700,672480090,2695,2700,2700,2695,110
20250115,103600,672183590,2695,2700,2700,2695,2140
20250115,103500,666415590,2700,2700,2700,2700,499
20250115,103400,665068290,2700,2695,2700,2695,313
20250115,103300,664224115,2695,2700,2700,2695,4
20250115,103200,664213320,2700,2700,2700,2700,256
20250115,103100,663522120,2695,2700,2700,2695,3198
20250115,103000,654892800,2710,2710,2710,2710,120
20250115,102900,654567600,2710,2700,2710,2700,314
20250115,102800,653717600,2700,2700,2710,2700,3093
20250115,102700,645366400,2700,2700,2700,2700,1023
20250115,102600,642604300,2700,2705,2705,2700,1817
20250115,102500,637694315,2705,2700,2705,2700,375
20250115,102400,636681690,2705,2700,2705,2700,402
20250115,102300,635596240,2705,2710,2710,2705,722
20250115,102200,633643225,2705,2705,2710,2705,1126
20250115,102100,630597300,2705,2705,2705,2705,50
20250115,102000,630462050,2700,2700,2700,2700,903
20250115,101900,628023950,2700,2700,2700,2700,1849
20250115,101800,623031650,2700,2710,2710,2700,18
20250115,101700,622983040,2700,2700,2700,2700,509
20250115,101600,621608740,2700,2700,2700,2700,496
20250115,101500,620269540,2700,2700,2700,2700,2022
20250115,101400,614810140,2705,2705,2710,2700,5027
20250115,101300,601228335,2715,2720,2720,2715,11
20250115,101200,601198465,2705,2715,2715,2705,2552
20250115,101100,594283440,2715,2720,2720,2715,102
20250115,101000,594006500,2720,2720,2720,2710,1011
20250115,100900,591266580,2720,2720,2720,2715,1531
20250115,100800,587109870,2720,2720,2720,2720,505
20250115,100700,585736270,2715,2720,2720,2715,9
20250115,100600,585711825,2720,2720,2720,2720,23
20250115,100500,585649265,2720,2720,2720,2720,6
20250115,100400,585632945,2710,2710,2710,2710,2
20250115,100300,585627525,2720,2720,2720,2720,51
20250115,100200,585488805,2720,2720,2720,2720,450
20250115,100100,584264805,2720,2715,2720,2715,1567
20250115,100000,580003290,2715,2710,2715,2710,302
20250115,095900,579184860,2710,2715,2715,2710,423
20250115,095800,578037535,2715,2715,2715,2715,122
20250115,095700,577706305,2715,2715,2715,2715,4
20250115,095600,577695445,2710,2715,2715,2710,30
20250115,095500,577614040,2720,2715,2720,2715,405
20250115,095400,576513545,2715,2715,2715,2715,4787
20250115,095300,563516840,2715,2710,2715,2710,533
20250115,095200,562072300,2715,2705,2715,2700,133
20250115,095100,561712685,2705,2710,2710,2705,916
20250115,095000,559234025,2710,2710,2720,2710,687
20250115,094900,557368910,2715,2720,2720,2715,5990
20250115,094800,541096820,2720,2720,2725,2720,1057
20250115,094700,538221270,2720,2720,2720,2720,489
20250115,094600,536891190,2715,2715,2715,2715,301
20250115,094500,536073975,2715,2710,2720,2710,1449
20250115,094400,532142340,2710,2710,2710,2705,43
20250115,094300,532025835,2710,2695,2710,2695,804
20250115,094200,529854995,2700,2700,2705,2700,3069
20250115,094100,521568035,2700,2700,2700,2700,15
20250115,094000,521527535,2695,2705,2705,2695,2725
20250115,093900,514166360,2705,2710,2715,2705,2205
20250115,093800,508191940,2710,2715,2715,2710,35
20250115,093700,508097065,2710,2710,2710,2710,146
20250115,093600,507701405,2710,2720,2720,2710,1146
20250115,093500,504592220,2720,2710,2720,2710,5561
20250115,093400,489495070,2710,2705,2710,2700,1301
20250115,093300,485975060,2710,2710,2710,2710,789
20250115,093200,483836870,2705,2705,2710,2705,1270
20250115,093100,480400520,2705,2715,2715,2705,1240
20250115,093000,477039250,2715,2730,2730,2715,2518
20250115,092900,470188465,2730,2720,2730,2720,955
20250115,092800,467586745,2720,2720,2730,2720,3972
20250115,092700,456766060,2720,2715,2720,2715,479
20250115,092600,455465500,2705,2710,2715,2705,1202
20250115,092500,452208265,2710,2695,2710,2695,1380
20250115,092400,448479380,2695,2695,2695,2695,1191
20250115,092300,445269635,2700,2705,2705,2700,219
20250115,092200,444678020,2705,2700,2705,2695,2348
20250115,092100,438339105,2700,2705,2705,2700,4383
20250115,092000,426494700,2710,2710,2715,2710,724
20250115,091900,424532240,2715,2710,2715,2695,9986
20250115,091800,397520975,2710,2680,2710,2675,7554
20250115,091700,377152230,2660,2665,2685,2655,9352
20250115,091600,352157520,2660,2655,2665,2645,36140
20250115,091500,256451295,2655,2670,2670,2655,6811
20250115,091400,238323615,2665,2660,2670,2645,8027
20250115,091300,217017905,2660,2670,2680,2650,20303
20250115,091200,163025995,2670,2700,2700,2670,13049
20250115,091100,128037645,2705,2700,2705,2695,472
20250115,091000,126763950,2700,2710,2710,2700,2170
20250115,090900,120904900,2710,2710,2710,2690,5248
20250115,090800,106743370,2710,2705,2710,2700,4069
20250115,090700,95735985,2700,2715,2715,2700,6570
20250115,090600,77955330,2715,2725,2725,2715,1042
20250115,090500,75121220,2715,2720,2720,2715,3175
20250115,090400,66495180,2720,2730,2730,2720,1563
20250115,090300,62229150,2735,2720,2735,2720,1321
20250115,090200,58625515,2735,2745,2745,2715,12617
20250115,090100,24210745,2740,2730,2740,2730,1345
20250115,090000,20535445,2740,2740,2740,2730,7501