stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250124,204700,3780797765,2695,2695,2695,2695,13802
20250124,204600,3780797765,2695,2695,2695,2695,0
20250124,204500,3780797765,2695,2695,2695,2695,0
20250124,204400,3780797765,2695,2695,2695,2695,0
20250124,204300,3780797765,2695,2695,2695,2695,0
20250124,204200,3780797765,2695,2695,2695,2695,0
20250124,204100,3780797765,2695,2695,2695,2695,0
20250124,204000,3780797765,2695,2695,2695,2695,0
20250124,203900,3780797765,2695,2695,2695,2695,0
20250124,203800,3780797765,2695,2695,2695,2695,0
20250124,203700,3780797765,2695,2695,2695,2695,0
20250124,203600,3780797765,2695,2695,2695,2695,0
20250124,203500,3780797765,2695,2695,2695,2695,0
20250124,203400,3780797765,2695,2695,2695,2695,0
20250124,203300,3780797765,2695,2695,2695,2695,0
20250124,203200,3780797765,2695,2695,2695,2695,0
20250124,203100,3780797765,2695,2695,2695,2695,0
20250124,203000,3780797765,2695,2695,2695,2695,0
20250124,202900,3780797765,2695,2695,2695,2695,0
20250124,202800,3780797765,2695,2695,2695,2695,0
20250124,202700,3780797765,2695,2695,2695,2695,0
20250124,202600,3780797765,2695,2695,2695,2695,0
20250124,202500,3780797765,2695,2695,2695,2695,0
20250124,202400,3780797765,2695,2695,2695,2695,0
20250124,202300,3780797765,2695,2695,2695,2695,0
20250124,202200,3780797765,2695,2695,2695,2695,0
20250124,202100,3780797765,2695,2695,2695,2695,0
20250124,202000,3780797765,2695,2695,2695,2695,0
20250124,201900,3780797765,2695,2695,2695,2695,0
20250124,201800,3780797765,2695,2695,2695,2695,0
20250124,201700,3780797765,2695,2695,2695,2695,13802
20250124,201600,3780797765,2695,2695,2695,2695,0
20250124,201500,3780797765,2695,2695,2695,2695,0
20250124,201400,3780797765,2695,2695,2695,2695,0
20250124,201300,3780797765,2695,2695,2695,2695,0
20250124,201200,3780797765,2695,2695,2695,2695,0
20250124,201100,3780797765,2695,2695,2695,2695,0
20250124,201000,3780797765,2695,2695,2695,2695,0
20250124,200900,3780797765,2695,2695,2695,2695,0
20250124,200800,3780797765,2695,2695,2695,2695,0
20250124,200700,3780797765,2695,2695,2695,2695,0
20250124,200600,3780797765,2695,2695,2695,2695,0
20250124,200500,3780797765,2695,2695,2695,2695,0
20250124,200400,3780797765,2695,2695,2695,2695,0
20250124,200300,3780797765,2695,2695,2695,2695,0
20250124,200200,3780797765,2695,2695,2695,2695,0
20250124,200100,3780797765,2695,2695,2695,2695,0
20250124,200000,3780797765,2695,2695,2695,2695,0
20250124,195900,3780797765,2695,2695,2695,2695,0
20250124,195800,3780797765,2695,2695,2695,2695,0
20250124,195700,3780797765,2695,2695,2695,2695,0
20250124,195600,3780797765,2695,2695,2695,2695,0
20250124,195500,3780797765,2695,2695,2695,2695,0
20250124,195400,3780797765,2695,2695,2695,2695,0
20250124,195300,3780797765,2695,2695,2695,2695,0
20250124,195200,3780797765,2695,2695,2695,2695,0
20250124,195100,3780797765,2695,2695,2695,2695,0
20250124,195000,3780797765,2695,2695,2695,2695,0
20250124,194900,3780797765,2695,2695,2695,2695,0
20250124,194800,3780797765,2695,2695,2695,2695,0
20250124,194700,3780797765,2695,2695,2695,2695,13802
20250124,194600,3780797765,2695,2695,2695,2695,0
20250124,194500,3780797765,2695,2695,2695,2695,0
20250124,194400,3780797765,2695,2695,2695,2695,0
20250124,194300,3780797765,2695,2695,2695,2695,0
20250124,194200,3780797765,2695,2695,2695,2695,0
20250124,194100,3780797765,2695,2695,2695,2695,0
20250124,194000,3780797765,2695,2695,2695,2695,0
20250124,193900,3780797765,2695,2695,2695,2695,0
20250124,193800,3780797765,2695,2695,2695,2695,0
20250124,193700,3780797765,2695,2695,2695,2695,0
20250124,193600,3780797765,2695,2695,2695,2695,0
20250124,193500,3780797765,2695,2695,2695,2695,0
20250124,193400,3780797765,2695,2695,2695,2695,0
20250124,193300,3780797765,2695,2695,2695,2695,0
20250124,193200,3780797765,2695,2695,2695,2695,0
20250124,193100,3780797765,2695,2695,2695,2695,0
20250124,193000,3780797765,2695,2695,2695,2695,0
20250124,192900,3780797765,2695,2695,2695,2695,0
20250124,192800,3780797765,2695,2695,2695,2695,0
20250124,192700,3780797765,2695,2695,2695,2695,0
20250124,192600,3780797765,2695,2695,2695,2695,0
20250124,192500,3780797765,2695,2695,2695,2695,0
20250124,192400,3780797765,2695,2695,2695,2695,0
20250124,192300,3780797765,2695,2695,2695,2695,0
20250124,192200,3780797765,2695,2695,2695,2695,0
20250124,192100,3780797765,2695,2695,2695,2695,0
20250124,192000,3780797765,2695,2695,2695,2695,0
20250124,191900,3780797765,2695,2695,2695,2695,0
20250124,191800,3780797765,2695,2695,2695,2695,0
20250124,191700,3780797765,2695,2695,2695,2695,13802
20250124,191600,3780797765,2695,2695,2695,2695,0
20250124,191500,3780797765,2695,2695,2695,2695,0
20250124,191400,3780797765,2695,2695,2695,2695,0
20250124,191300,3780797765,2695,2695,2695,2695,0
20250124,191200,3780797765,2695,2695,2695,2695,0
20250124,191100,3780797765,2695,2695,2695,2695,0
20250124,191000,3780797765,2695,2695,2695,2695,0
20250124,190900,3780797765,2695,2695,2695,2695,0
20250124,190800,3780797765,2695,2695,2695,2695,0
20250124,190700,3780797765,2695,2695,2695,2695,0
20250124,190600,3780797765,2695,2695,2695,2695,0
20250124,190500,3780797765,2695,2695,2695,2695,0
20250124,190400,3780797765,2695,2695,2695,2695,0
20250124,190300,3780797765,2695,2695,2695,2695,0
20250124,190200,3780797765,2695,2695,2695,2695,0
20250124,190100,3780797765,2695,2695,2695,2695,0
20250124,190000,3780797765,2695,2695,2695,2695,0
20250124,185900,3780797765,2695,2695,2695,2695,0
20250124,185800,3780797765,2695,2695,2695,2695,0
20250124,185700,3780797765,2695,2695,2695,2695,0
20250124,185600,3780797765,2695,2695,2695,2695,0
20250124,185500,3780797765,2695,2695,2695,2695,0
20250124,185400,3780797765,2695,2695,2695,2695,0
20250124,185300,3780797765,2695,2695,2695,2695,0
20250124,185200,3780797765,2695,2695,2695,2695,0
20250124,185100,3780797765,2695,2695,2695,2695,0
20250124,185000,3780797765,2695,2695,2695,2695,0
20250124,184900,3780797765,2695,2695,2695,2695,0
20250124,184800,3780797765,2695,2695,2695,2695,0
20250124,184700,3780797765,2695,2695,2695,2695,13802
20250124,184600,3780797765,2695,2695,2695,2695,0
20250124,184500,3780797765,2695,2695,2695,2695,0
20250124,184400,3780797765,2695,2695,2695,2695,0
20250124,184300,3780797765,2695,2695,2695,2695,0
20250124,184200,3780797765,2695,2695,2695,2695,0
20250124,184100,3780797765,2695,2695,2695,2695,0
20250124,184000,3780797765,2695,2695,2695,2695,0
20250124,183900,3780797765,2695,2695,2695,2695,0
20250124,183800,3780797765,2695,2695,2695,2695,0
20250124,183700,3780797765,2695,2695,2695,2695,0
20250124,183600,3780797765,2695,2695,2695,2695,0
20250124,183500,3780797765,2695,2695,2695,2695,0
20250124,183400,3780797765,2695,2695,2695,2695,0
20250124,183300,3780797765,2695,2695,2695,2695,0
20250124,183200,3780797765,2695,2695,2695,2695,0
20250124,183100,3780797765,2695,2695,2695,2695,0
20250124,183000,3780797765,2695,2695,2695,2695,0
20250124,182900,3780797765,2695,2695,2695,2695,0
20250124,182800,3780797765,2695,2695,2695,2695,0
20250124,182700,3780797765,2695,2695,2695,2695,0
20250124,182600,3780797765,2695,2695,2695,2695,0
20250124,182500,3780797765,2695,2695,2695,2695,0
20250124,182400,3780797765,2695,2695,2695,2695,0
20250124,182300,3780797765,2695,2695,2695,2695,0
20250124,182200,3780797765,2695,2695,2695,2695,0
20250124,182100,3780797765,2695,2695,2695,2695,0
20250124,182000,3780797765,2695,2695,2695,2695,0
20250124,181900,3780797765,2695,2695,2695,2695,0
20250124,181800,3780797765,2695,2695,2695,2695,0
20250124,181700,3780797765,2695,2695,2695,2695,13802
20250124,181600,3780797765,2695,2695,2695,2695,0
20250124,181500,3780797765,2695,2695,2695,2695,0
20250124,181400,3780797765,2695,2695,2695,2695,0
20250124,181300,3780797765,2695,2695,2695,2695,0
20250124,181200,3780797765,2695,2695,2695,2695,0
20250124,181100,3780797765,2695,2695,2695,2695,0
20250124,181000,3780797765,2695,2695,2695,2695,0
20250124,180900,3780797765,2695,2695,2695,2695,0
20250124,180800,3780797765,2695,2695,2695,2695,0
20250124,180700,3780797765,2695,2695,2695,2695,0
20250124,180600,3780797765,2695,2695,2695,2695,0
20250124,180500,3780797765,2695,2695,2695,2695,0
20250124,180400,3780797765,2695,2695,2695,2695,0
20250124,180300,3780797765,2695,2695,2695,2695,0
20250124,180200,3780797765,2695,2695,2695,2695,0
20250124,180100,3780797765,2695,2695,2695,2695,0
20250124,180000,3780797765,2695,2695,2695,2695,0
20250124,175900,3780797765,2695,2695,2695,2695,0
20250124,175800,3780797765,2695,2695,2695,2695,0
20250124,175700,3780797765,2695,2695,2695,2695,0
20250124,175600,3780797765,2695,2695,2695,2695,0
20250124,175500,3780797765,2695,2695,2695,2695,0
20250124,175400,3780797765,2695,2695,2695,2695,0
20250124,175300,3780797765,2695,2695,2695,2695,0
20250124,175200,3780797765,2695,2695,2695,2695,0
20250124,175100,3780797765,2695,2695,2695,2695,0
20250124,175000,3780797765,2695,2695,2695,2695,0
20250124,174900,3780797765,2695,2695,2695,2695,0
20250124,174800,3780797765,2695,2695,2695,2695,0
20250124,174700,3780797765,2695,2695,2695,2695,13802
20250124,174600,3780797765,2695,2695,2695,2695,0
20250124,174500,3780797765,2695,2695,2695,2695,0
20250124,174400,3780797765,2695,2695,2695,2695,0
20250124,174300,3780797765,2695,2695,2695,2695,0
20250124,174200,3780797765,2695,2695,2695,2695,0
20250124,174100,3780797765,2695,2695,2695,2695,0
20250124,174000,3780797765,2695,2695,2695,2695,0
20250124,173900,3780797765,2695,2695,2695,2695,0
20250124,173800,3780797765,2695,2695,2695,2695,0
20250124,173700,3780797765,2695,2695,2695,2695,0
20250124,173600,3780797765,2695,2695,2695,2695,0
20250124,173500,3780797765,2695,2695,2695,2695,0
20250124,173400,3780797765,2695,2695,2695,2695,0
20250124,173300,3780797765,2695,2695,2695,2695,0
20250124,173200,3780797765,2695,2695,2695,2695,0
20250124,173100,3780797765,2695,2695,2695,2695,0
20250124,173000,3780797765,2695,2695,2695,2695,0
20250124,172900,3780797765,2695,2695,2695,2695,0
20250124,172800,3780797765,2695,2695,2695,2695,0
20250124,172700,3780797765,2695,2695,2695,2695,0
20250124,172600,3780797765,2695,2695,2695,2695,0
20250124,172500,3780797765,2695,2695,2695,2695,0
20250124,172400,3780797765,2695,2695,2695,2695,0
20250124,172300,3780797765,2695,2695,2695,2695,0
20250124,172200,3780797765,2695,2695,2695,2695,0
20250124,172100,3780797765,2695,2695,2695,2695,0
20250124,172000,3780797765,2695,2695,2695,2695,0
20250124,171900,3780797765,2695,2695,2695,2695,0
20250124,171800,3780797765,2695,2695,2695,2695,0
20250124,171700,3780797765,2695,2695,2695,2695,13802
20250124,171600,3780797765,2695,2695,2695,2695,0
20250124,171500,3780797765,2695,2695,2695,2695,0
20250124,171400,3780797765,2695,2695,2695,2695,0
20250124,171300,3780797765,2695,2695,2695,2695,0
20250124,171200,3780797765,2695,2695,2695,2695,0
20250124,171100,3780797765,2695,2695,2695,2695,0
20250124,171000,3780797765,2695,2695,2695,2695,0
20250124,170900,3780797765,2695,2695,2695,2695,0
20250124,170800,3780797765,2695,2695,2695,2695,0
20250124,170700,3780797765,2695,2695,2695,2695,0
20250124,170600,3780797765,2695,2695,2695,2695,0
20250124,170500,3780797765,2695,2695,2695,2695,0
20250124,170400,3780797765,2695,2695,2695,2695,0
20250124,170300,3780797765,2695,2695,2695,2695,0
20250124,170200,3780797765,2695,2695,2695,2695,0
20250124,170100,3780797765,2695,2695,2695,2695,0
20250124,170000,3780797765,2695,2695,2695,2695,0
20250124,165900,3780797765,2695,2695,2695,2695,0
20250124,165800,3780797765,2695,2695,2695,2695,0
20250124,165700,3780797765,2695,2695,2695,2695,0
20250124,165600,3780797765,2695,2695,2695,2695,0
20250124,165500,3780797765,2695,2695,2695,2695,0
20250124,165400,3780797765,2695,2695,2695,2695,0
20250124,165300,3780797765,2695,2695,2695,2695,0
20250124,165200,3780797765,2695,2695,2695,2695,0
20250124,165100,3780797765,2695,2695,2695,2695,0
20250124,165000,3780797765,2695,2695,2695,2695,0
20250124,164900,3780797765,2695,2695,2695,2695,0
20250124,164800,3780797765,2695,2695,2695,2695,0
20250124,164700,3780797765,2695,2695,2695,2695,13802
20250124,164600,3780797765,2695,2695,2695,2695,0
20250124,164500,3780797765,2695,2695,2695,2695,0
20250124,164400,3780797765,2695,2695,2695,2695,0
20250124,164300,3780797765,2695,2695,2695,2695,0
20250124,164200,3780797765,2695,2695,2695,2695,0
20250124,164100,3780797765,2695,2695,2695,2695,0
20250124,164000,3780797765,2695,2695,2695,2695,0
20250124,163900,3780797765,2695,2695,2695,2695,0
20250124,163800,3780797765,2695,2695,2695,2695,0
20250124,163700,3780797765,2695,2695,2695,2695,0
20250124,163600,3780797765,2695,2695,2695,2695,0
20250124,163500,3780797765,2695,2695,2695,2695,0
20250124,163400,3780797765,2695,2695,2695,2695,0
20250124,163300,3780797765,2695,2695,2695,2695,0
20250124,163200,3780797765,2695,2695,2695,2695,0
20250124,163100,3780797765,2695,2695,2695,2695,0
20250124,163000,3780797765,2695,2695,2695,2695,0
20250124,162900,3780797765,2695,2695,2695,2695,0
20250124,162800,3780797765,2695,2695,2695,2695,0
20250124,162700,3780797765,2695,2695,2695,2695,0
20250124,162600,3780797765,2695,2695,2695,2695,0
20250124,162500,3780797765,2695,2695,2695,2695,0
20250124,162400,3780797765,2695,2695,2695,2695,0
20250124,162300,3780797765,2695,2695,2695,2695,0
20250124,162200,3780797765,2695,2695,2695,2695,0
20250124,162100,3780797765,2695,2695,2695,2695,0
20250124,162000,3780797765,2695,2695,2695,2695,0
20250124,161900,3780797765,2695,2695,2695,2695,0
20250124,161800,3780797765,2695,2695,2695,2695,0
20250124,161700,3780797765,2695,2695,2695,2695,13802
20250124,161600,3780797765,2695,2695,2695,2695,0
20250124,161500,3780797765,2695,2695,2695,2695,0
20250124,161400,3780797765,2695,2695,2695,2695,0
20250124,161300,3780797765,2695,2695,2695,2695,0
20250124,161200,3780797765,2695,2695,2695,2695,0
20250124,161100,3780797765,2695,2695,2695,2695,0
20250124,161000,3780797765,2695,2695,2695,2695,0
20250124,160900,3780797765,2695,2695,2695,2695,0
20250124,160800,3780797765,2695,2695,2695,2695,0
20250124,160700,3780797765,2695,2695,2695,2695,0
20250124,160600,3780797765,2695,2695,2695,2695,0
20250124,160500,3780797765,2695,2695,2695,2695,0
20250124,160400,3780797765,2695,2695,2695,2695,0
20250124,160300,3780797765,2695,2695,2695,2695,0
20250124,160200,3780797765,2695,2695,2695,2695,0
20250124,160100,3780797765,2695,2695,2695,2695,0
20250124,160000,3780797765,2695,2695,2695,2695,0
20250124,155900,3780797765,2695,2695,2695,2695,0
20250124,155800,3780797765,2695,2695,2695,2695,0
20250124,155700,3780797765,2695,2695,2695,2695,0
20250124,155600,3780797765,2695,2695,2695,2695,0
20250124,155500,3780797765,2695,2695,2695,2695,0
20250124,155400,3780797765,2695,2695,2695,2695,0
20250124,155300,3780797765,2695,2695,2695,2695,0
20250124,155200,3780797765,2695,2695,2695,2695,0
20250124,155100,3780797765,2695,2695,2695,2695,0
20250124,155000,3780797765,2695,2695,2695,2695,0
20250124,154900,3780797765,2695,2695,2695,2695,0
20250124,154800,3780797765,2695,2695,2695,2695,0
20250124,154700,3780797765,2695,2695,2695,2695,13802
20250124,154600,3780797765,2695,2695,2695,2695,0
20250124,154500,3780797765,2695,2695,2695,2695,0
20250124,154400,3780797765,2695,2695,2695,2695,0
20250124,154300,3780797765,2695,2695,2695,2695,0
20250124,154200,3780797765,2695,2695,2695,2695,0
20250124,154100,3780797765,2695,2695,2695,2695,0
20250124,154000,3780797765,2695,2695,2695,2695,0
20250124,153900,3780797765,2695,2695,2695,2695,0
20250124,153800,3780797765,2695,2695,2695,2695,0
20250124,153700,3780797765,2695,2695,2695,2695,0
20250124,153600,3780797765,2695,2695,2695,2695,0
20250124,153500,3780797765,2695,2695,2695,2695,0
20250124,153400,3780797765,2695,2695,2695,2695,0
20250124,153300,3780797765,2695,2695,2695,2695,0
20250124,153200,3780797765,2695,2695,2695,2695,0
20250124,153100,3780797765,2695,2695,2695,2695,0
20250124,153000,3780797765,2695,2695,2695,2695,13802
20250124,152900,3743601375,2695,2695,2695,2695,0
20250124,152800,3743601375,2695,2695,2695,2695,0
20250124,152700,3743601375,2695,2695,2695,2695,0
20250124,152600,3743601375,2695,2695,2695,2695,0
20250124,152500,3743601375,2695,2695,2695,2695,0
20250124,152400,3743601375,2695,2695,2695,2695,0
20250124,152300,3743601375,2695,2695,2695,2695,0
20250124,152200,3743601375,2695,2695,2695,2695,0
20250124,152100,3743601375,2695,2695,2695,2695,0
20250124,152000,3743601375,2695,2695,2695,2695,0
20250124,151900,3743601375,2695,2695,2695,2690,3132
20250124,151800,3735163980,2695,2685,2695,2680,3992
20250124,151700,3724440160,2690,2690,2695,2685,2851
20250124,151600,3716778120,2695,2690,2695,2690,4450
20250124,151500,3704807350,2690,2695,2695,2690,10117
20250124,151400,3677592240,2690,2690,2695,2685,6972
20250124,151300,3658833305,2690,2690,2690,2685,590
20250124,151200,3657247130,2690,2690,2690,2680,5020
20250124,151100,3643767555,2685,2685,2690,2685,2385
20250124,151000,3637362575,2685,2690,2690,2680,2059
20250124,150900,3631838940,2680,2690,2695,2675,16237
20250124,150800,3588323450,2690,2685,2695,2680,10201
20250124,150700,3560922770,2690,2695,2695,2690,986
20250124,150600,3558266630,2695,2685,2695,2685,521
20250124,150500,3556862555,2695,2690,2695,2685,11777
20250124,150400,3525180185,2690,2690,2690,2690,679
20250124,150300,3523353675,2690,2690,2690,2675,1736
20250124,150200,3518700960,2680,2680,2690,2675,2370
20250124,150100,3512351605,2675,2690,2695,2675,14619
20250124,150000,3473152020,2690,2700,2700,2690,7130
20250124,145900,3453942835,2700,2700,2705,2700,2284
20250124,145800,3447775970,2705,2700,2705,2700,524
20250124,145700,3446358905,2700,2710,2710,2700,701
20250124,145600,3444465195,2705,2705,2705,2705,1030
20250124,145500,3441679045,2705,2705,2705,2705,3
20250124,145400,3441670930,2705,2700,2705,2700,69
20250124,145300,3441484480,2700,2700,2710,2700,820
20250124,145200,3439270465,2705,2705,2705,2705,1
20250124,145100,3439267760,2705,2705,2705,2705,182
20250124,145000,3438775450,2710,2705,2710,2700,304
20250124,144900,3437953360,2710,2705,2710,2705,213
20250124,144800,3437377190,2710,2710,2710,2710,600
20250124,144700,3435751190,2705,2705,2705,2705,110
20250124,144600,3435453640,2705,2705,2705,2705,3481
20250124,144500,3426037535,2700,2710,2710,2700,8126
20250124,144400,3404097325,2700,2705,2710,2700,2317
20250124,144300,3397822180,2705,2705,2710,2705,2183
20250124,144200,3391917150,2710,2705,2710,2705,245
20250124,144100,3391254395,2710,2710,2710,2710,1
20250124,144000,3391251685,2710,2710,2710,2705,3180
20250124,143900,3382648885,2715,2710,2715,2710,190
20250124,143800,3382133960,2715,2710,2715,2710,116
20250124,143700,3381819595,2710,2710,2710,2710,1060
20250124,143600,3378946995,2710,2715,2715,2710,92
20250124,143500,3378697670,2710,2710,2710,2705,4309
20250124,143400,3367038005,2715,2710,2715,2710,8
20250124,143300,3367016320,2710,2715,2715,2710,169
20250124,143200,3366558325,2710,2710,2710,2705,1969
20250124,143100,3361228960,2715,2710,2715,2710,2246
20250124,143000,3355142295,2710,2710,2710,2705,2442
20250124,142900,3348534530,2710,2710,2710,2705,1736
20250124,142800,3343829975,2710,2705,2710,2705,515
20250124,142700,3342436825,2705,2710,2710,2705,197
20250124,142600,3341903220,2710,2710,2710,2705,407
20250124,142500,3340800515,2710,2705,2710,2705,54
20250124,142400,3340654350,2705,2710,2710,2705,373
20250124,142300,3339644080,2710,2715,2715,2705,1173
20250124,142200,3336464375,2715,2715,2715,2715,32
20250124,142100,3336377495,2715,2710,2715,2710,36
20250124,142000,3336279825,2710,2710,2710,2705,1642
20250124,141900,3331835005,2715,2710,2715,2705,529
20250124,141800,3330403730,2715,2705,2715,2705,442
20250124,141700,3329207925,2705,2715,2715,2700,411
20250124,141600,3328096410,2715,2715,2715,2705,3416
20250124,141500,3318852545,2710,2715,2715,2710,1329
20250124,141400,3315245810,2715,2715,2715,2705,65
20250124,141300,3315069665,2715,2710,2715,2705,2736
20250124,141200,3307662575,2710,2710,2710,2705,2403
20250124,141100,3301161450,2705,2705,2710,2705,642
20250124,141000,3299421765,2705,2710,2710,2705,204
20250124,140900,3298869050,2710,2700,2710,2695,610
20250124,140800,3297221790,2700,2715,2715,2695,2367
20250124,140700,3290834400,2715,2700,2715,2695,6630
20250124,140600,3272934845,2700,2710,2720,2700,10214
20250124,140500,3245315110,2710,2720,2720,2710,7033
20250124,140400,3226244435,2720,2720,2720,2715,3991
20250124,140300,3215390440,2720,2730,2730,2720,1145
20250124,140200,3212272230,2730,2730,2730,2725,152
20250124,140100,3211857815,2730,2730,2730,2730,115
20250124,140000,3211543865,2730,2730,2730,2730,16
20250124,135900,3211500185,2730,2725,2730,2725,57
20250124,135800,3211344855,2725,2730,2730,2725,1812
20250124,135700,3206403715,2730,2730,2730,2725,944
20250124,135600,3203828360,2725,2725,2725,2725,977
20250124,135500,3201166035,2720,2720,2720,2720,0
20250124,135400,3201166035,2720,2725,2725,2720,150
20250124,135300,3200757535,2725,2720,2725,2720,2626
20250124,135200,3193614810,2720,2720,2725,2720,1000
20250124,135100,3190893785,2720,2725,2725,2720,1275
20250124,135000,3187425255,2725,2725,2725,2720,883
20250124,134900,3185020290,2725,2725,2725,2725,50
20250124,134800,3184884040,2720,2725,2730,2720,120
20250124,134700,3184557100,2730,2730,2730,2715,1040
20250124,134600,3181731985,2720,2730,2730,2715,4189
20250124,134500,3170354345,2725,2725,2730,2725,467
20250124,134400,3169080840,2725,2720,2725,2715,819
20250124,134300,3166854235,2720,2720,2720,2720,1816
20250124,134200,3161914715,2720,2730,2730,2720,1258
20250124,134100,3158492755,2730,2725,2730,2725,141
20250124,134000,3158108525,2720,2730,2730,2720,102
20250124,133900,3157830580,2720,2725,2730,2720,2481
20250124,133800,3151074920,2720,2730,2735,2720,5147
20250124,133700,3137039990,2730,2730,2735,2725,1827
20250124,133600,3132054410,2740,2740,2740,2725,8331
20250124,133500,3109311155,2735,2740,2740,2735,3725
20250124,133400,3099118780,2735,2735,2735,2735,111
20250124,133300,3098815195,2735,2735,2735,2735,31
20250124,133200,3098730410,2740,2735,2740,2735,203
20250124,133100,3098174700,2740,2740,2740,2740,66
20250124,133000,3097993860,2740,2735,2745,2730,463
20250124,132900,3096727255,2740,2730,2745,2730,203
20250124,132800,3096171880,2730,2745,2745,2730,563
20250124,132700,3094634390,2735,2735,2735,2735,1850
20250124,132600,3089574640,2735,2740,2740,2735,948
20250124,132500,3086980935,2740,2740,2740,2740,1
20250124,132400,3086978195,2740,2730,2740,2730,394
20250124,132300,3085901740,2730,2735,2745,2730,1443
20250124,132200,3081960645,2735,2745,2745,2735,183
20250124,132100,3081458840,2745,2750,2750,2740,1188
20250124,132000,3078203695,2750,2740,2750,2740,562
20250124,131900,3076663805,2740,2745,2745,2740,1107
20250124,131800,3073626630,2745,2760,2760,2745,324
20250124,131700,3072735685,2760,2745,2760,2745,429
20250124,131600,3071558015,2750,2760,2765,2750,798
20250124,131500,3069356620,2760,2765,2765,2750,23
20250124,131400,3069293235,2745,2770,2775,2745,1965
20250124,131300,3063852790,2770,2750,2770,2750,7092
20250124,131200,3044269875,2750,2740,2750,2740,1207
20250124,131100,3040953535,2745,2735,2745,2735,164
20250124,131000,3040504180,2745,2740,2745,2735,1009
20250124,130900,3037740915,2740,2745,2745,2740,221
20250124,130800,3037135270,2750,2750,2750,2740,3758
20250124,130700,3026835890,2745,2745,2750,2745,2097
20250124,130600,3021079620,2745,2745,2745,2745,54
20250124,130500,3020931390,2750,2750,2750,2750,442
20250124,130400,3019715890,2750,2755,2755,2750,13
20250124,130300,3019680125,2745,2750,2750,2745,1384
20250124,130200,3015880540,2755,2750,2755,2745,201
20250124,130100,3015328585,2745,2755,2755,2745,561
20250124,130000,3013786315,2760,2750,2760,2740,670
20250124,125900,3011947595,2745,2760,2760,2745,3868
20250124,125800,3001328365,2755,2755,2755,2755,345
20250124,125700,3000377890,2755,2750,2755,2745,2132
20250124,125600,2994523540,2745,2755,2755,2745,2216
20250124,125500,2988429420,2755,2755,2760,2755,1400
20250124,125400,2984571420,2755,2760,2765,2750,2070
20250124,125300,2978876270,2765,2760,2770,2755,5935
20250124,125200,2962484505,2755,2765,2770,2755,4834
20250124,125100,2949148990,2765,2775,2775,2765,8893
20250124,125000,2924509290,2775,2775,2775,2770,830
20250124,124900,2922207550,2770,2770,2775,2770,3573
20250124,124800,2912310330,2770,2760,2775,2760,9592
20250124,124700,2885716530,2765,2760,2765,2760,2196
20250124,124600,2879649335,2760,2760,2765,2760,1777
20250124,124500,2874744355,2760,2755,2765,2755,3829
20250124,124400,2864178815,2755,2750,2760,2750,1329
20250124,124300,2860519545,2750,2750,2750,2745,4343
20250124,124200,2848589355,2750,2745,2750,2745,795
20250124,124100,2846407035,2750,2740,2750,2740,2289
20250124,124000,2840128690,2735,2735,2735,2735,200
20250124,123900,2839581690,2740,2735,2740,2735,272
20250124,123800,2838837720,2735,2730,2740,2730,2174
20250124,123700,2832889120,2725,2725,2725,2725,583
20250124,123600,2831300445,2725,2725,2725,2725,433
20250124,123500,2830120520,2735,2735,2735,2725,1557
20250124,123400,2825875330,2735,2730,2735,2725,2068
20250124,123300,2820227960,2730,2730,2730,2720,1427
20250124,123200,2816333095,2735,2740,2740,2720,13924
20250124,123100,2778341340,2740,2745,2745,2735,429
20250124,123000,2777165925,2745,2745,2745,2740,200
20250124,122900,2776617830,2745,2745,2745,2745,509
20250124,122800,2775220625,2745,2755,2755,2745,1707
20250124,122700,2770528065,2755,2755,2755,2750,126
20250124,122600,2770181110,2750,2740,2755,2740,2162
20250124,122500,2764241145,2740,2730,2740,2725,546
20250124,122400,2762749415,2730,2740,2745,2725,17536
20250124,122300,2714842825,2745,2740,2745,2740,1260
20250124,122200,2711385030,2740,2740,2745,2735,1849
20250124,122100,2706325945,2740,2745,2750,2740,14019
20250124,122000,2667871990,2750,2750,2760,2745,1486
20250124,121900,2663785795,2760,2760,2760,2750,262
20250124,121800,2663064195,2750,2755,2760,2750,1811
20250124,121700,2658082200,2755,2750,2755,2750,619
20250124,121600,2656377750,2750,2745,2750,2745,1267
20250124,121500,2652899785,2745,2750,2760,2745,4556
20250124,121400,2640374020,2750,2770,2770,2750,13485
20250124,121300,2603190795,2765,2770,2770,2765,2617
20250124,121200,2595954740,2770,2770,2775,2765,2376
20250124,121100,2589373460,2770,2770,2775,2770,1645
20250124,121000,2584813565,2770,2770,2775,2765,4259
20250124,120900,2573022550,2775,2770,2775,2770,310
20250124,120800,2572163340,2770,2775,2775,2765,1165
20250124,120700,2568939660,2775,2765,2775,2765,1171
20250124,120600,2565690335,2775,2765,2780,2765,3123
20250124,120500,2557037470,2770,2775,2775,2770,400
20250124,120400,2555927800,2775,2765,2775,2760,5136
20250124,120300,2541718545,2765,2765,2765,2760,12478
20250124,120200,2507255595,2765,2780,2780,2765,16582
20250124,120100,2461290420,2775,2780,2790,2770,11456
20250124,120000,2429451105,2785,2775,2790,2770,10628
20250124,115900,2399932010,2770,2785,2790,2770,32929
20250124,115800,2308422180,2785,2795,2805,2770,62564
20250124,115700,2134188740,2790,2810,2850,2780,183935
20250124,115600,1615748630,2810,2765,2810,2765,102256
20250124,115500,1330706265,2770,2740,2770,2740,31329
20250124,115400,1244263040,2735,2735,2740,2735,1943
20250124,115300,1238947140,2735,2735,2740,2730,609
20250124,115200,1237282870,2735,2735,2740,2730,1908
20250124,115100,1232066245,2735,2735,2740,2735,388
20250124,115000,1231005060,2740,2740,2740,2740,1
20250124,114900,1231002320,2740,2745,2745,2740,859
20250124,114800,1228647805,2745,2730,2745,2730,3931
20250124,114700,1217880700,2730,2740,2740,2720,6114
20250124,114600,1201180470,2740,2750,2750,2735,3767
20250124,114500,1190857730,2745,2745,2760,2745,8915
20250124,114400,1166315400,2750,2745,2760,2745,15343
20250124,114300,1124107225,2750,2740,2750,2740,14228
20250124,114200,1085009250,2745,2750,2750,2735,3452
20250124,114100,1075532370,2745,2735,2745,2725,13742
20250124,114000,1037848040,2730,2720,2730,2720,5843
20250124,113900,1021929615,2720,2725,2725,2720,207
20250124,113800,1021366565,2720,2720,2720,2720,771
20250124,113700,1019269445,2720,2720,2720,2720,1015
20250124,113600,1016508645,2720,2720,2720,2715,23
20250124,113500,1016446110,2725,2725,2725,2725,0
20250124,113400,1016446110,2725,2725,2725,2725,1
20250124,113300,1016443385,2710,2715,2725,2710,666
20250124,113200,1014638185,2725,2725,2725,2725,4
20250124,113100,1014627285,2720,2710,2720,2710,349
20250124,113000,1013680515,2715,2715,2715,2715,170
20250124,112900,1013218965,2715,2710,2715,2710,315
20250124,112800,1012363765,2710,2715,2715,2710,2438
20250124,112700,1005748275,2720,2715,2720,2715,18
20250124,112600,1005699395,2715,2715,2725,2715,1161
20250124,112500,1002539285,2715,2725,2725,2715,130
20250124,112400,1002185735,2730,2730,2730,2715,8988
20250124,112300,977666215,2730,2730,2735,2730,5822
20250124,112200,961753765,2735,2740,2740,2730,9852
20250124,112100,934817615,2740,2735,2745,2735,3882
20250124,112000,924179055,2735,2725,2740,2725,2594
20250124,111900,917097585,2725,2730,2735,2720,6050
20250124,111800,900585770,2730,2745,2745,2725,5180
20250124,111700,886416465,2745,2725,2750,2725,24049
20250124,111600,820520630,2715,2710,2720,2705,8426
20250124,111500,797660825,2710,2710,2710,2710,482
20250124,111400,796354605,2710,2710,2710,2695,515
20250124,111300,794965355,2710,2700,2710,2700,518
20250124,111200,793566575,2700,2700,2700,2695,252
20250124,111100,792887290,2700,2700,2705,2695,282
20250124,111000,792127225,2695,2700,2700,2695,514
20250124,110900,790741980,2700,2700,2700,2695,890
20250124,110800,788339015,2705,2710,2710,2705,1619
20250124,110700,783957225,2705,2710,2715,2705,1132
20250124,110600,780885070,2710,2720,2720,2710,2779
20250124,110500,773346110,2720,2715,2720,2715,542
20250124,110400,771873520,2720,2720,2720,2715,313
20250124,110300,771022180,2720,2720,2720,2710,1763
20250124,110200,766227740,2720,2720,2730,2710,11417
20250124,110100,735143155,2720,2715,2720,2715,2521
20250124,110000,728287130,2715,2715,2715,2715,1687
20250124,105900,723706925,2715,2710,2715,2710,1591
20250124,105800,719393780,2710,2710,2710,2700,1428
20250124,105700,715526270,2710,2700,2710,2700,486
20250124,105600,714211940,2700,2705,2710,2700,103
20250124,105500,713933315,2705,2705,2710,2700,9164
20250124,105400,689178960,2710,2710,2715,2705,2495
20250124,105300,682429205,2715,2715,2715,2715,80
20250124,105200,682212005,2715,2715,2715,2705,125
20250124,105100,681872710,2710,2715,2715,2710,5138
20250124,105000,667946120,2710,2715,2720,2710,4049
20250124,104900,656963870,2715,2715,2725,2710,2040
20250124,104800,651430560,2715,2725,2725,2715,4246
20250124,104700,639864800,2710,2705,2730,2700,7235
20250124,104600,620178525,2705,2710,2715,2700,3284
20250124,104500,611299885,2710,2710,2710,2695,1128
20250124,104400,608252490,2710,2700,2715,2700,7766
20250124,104300,587217980,2700,2690,2700,2685,4602
20250124,104200,574809760,2690,2685,2690,2685,66
20250124,104100,574632230,2690,2695,2695,2680,353
20250124,104000,573685145,2680,2695,2695,2680,3993
20250124,103900,562966060,2685,2695,2695,2685,664
20250124,103800,561179480,2695,2695,2695,2695,629
20250124,103700,559484325,2695,2695,2700,2690,1245
20250124,103600,556132735,2700,2695,2700,2690,2197
20250124,103500,550213280,2695,2690,2695,2690,116
20250124,103400,549900705,2690,2695,2700,2690,1076
20250124,103300,546999385,2695,2690,2695,2690,4885
20250124,103200,533858720,2690,2685,2690,2685,117
20250124,103100,533544065,2690,2690,2690,2680,3027
20250124,103000,525416550,2685,2680,2690,2680,686
20250124,102900,523577440,2690,2690,2690,2680,18
20250124,102800,523529050,2680,2685,2690,2680,896
20250124,102700,521124035,2685,2685,2685,2680,2885
20250124,102600,513381410,2685,2680,2685,2680,506
20250124,102500,512025315,2685,2675,2685,2675,1004
20250124,102400,509339580,2680,2680,2680,2680,32
20250124,102300,509253820,2685,2685,2685,2685,0
20250124,102200,509253820,2685,2685,2685,2675,1891
20250124,102100,504195305,2680,2680,2685,2680,6
20250124,102000,504179220,2675,2680,2685,2675,881
20250124,101900,501820160,2680,2680,2680,2680,1767
20250124,101800,497084600,2680,2680,2680,2670,412
20250124,101700,495981275,2680,2680,2680,2680,0
20250124,101600,495981275,2680,2680,2680,2675,302
20250124,101500,495173350,2675,2675,2680,2675,132
20250124,101400,494820245,2675,2675,2675,2675,1
20250124,101300,494817570,2670,2675,2675,2670,175
20250124,101200,494349450,2675,2675,2675,2670,107
20250124,101100,494063730,2675,2675,2675,2675,91
20250124,101000,493820305,2675,2675,2680,2675,577
20250124,100900,492276825,2680,2680,2680,2680,127
20250124,100800,491936465,2680,2680,2680,2680,25
20250124,100700,491869465,2680,2680,2680,2680,495
20250124,100600,490542865,2680,2680,2680,2680,167
20250124,100500,490095305,2680,2680,2680,2680,17
20250124,100400,490049745,2680,2680,2680,2680,1
20250124,100300,490047065,2680,2675,2680,2675,221
20250124,100200,489455870,2680,2675,2680,2675,1817
20250124,100100,484590360,2680,2680,2680,2680,9
20250124,100000,484566240,2680,2680,2680,2680,363
20250124,095900,483593400,2680,2680,2680,2675,43
20250124,095800,483478235,2675,2680,2680,2675,118
20250124,095700,483162070,2690,2685,2690,2685,1605
20250124,095600,478850175,2685,2685,2685,2680,307
20250124,095500,478025985,2685,2685,2685,2675,125
20250124,095400,477690380,2685,2675,2685,2675,270
20250124,095300,476965730,2675,2685,2685,2670,3557
20250124,095200,467436700,2685,2690,2690,2680,1266
20250124,095100,464034410,2690,2675,2690,2675,11734
20250124,095000,432595565,2670,2675,2675,2670,77
20250124,094900,432389615,2675,2670,2675,2665,1927
20250124,094800,427249995,2670,2680,2680,2670,303
20250124,094700,426440840,2675,2675,2680,2665,1436
20250124,094600,422609370,2675,2675,2680,2670,299
20250124,094500,421809870,2670,2675,2680,2670,1945
20250124,094400,416603475,2680,2670,2680,2670,3433
20250124,094300,407428980,2670,2665,2670,2665,894
20250124,094200,405046465,2660,2660,2660,2660,811
20250124,094100,402889205,2660,2660,2660,2655,76
20250124,094000,402687085,2660,2655,2660,2645,1644
20250124,093900,398324365,2645,2655,2655,2645,216
20250124,093800,397752915,2655,2650,2655,2650,738
20250124,093700,395796960,2650,2650,2650,2650,3
20250124,093600,395789010,2650,2640,2650,2635,869
20250124,093500,393496340,2635,2645,2645,2635,793
20250124,093400,391404560,2640,2645,2650,2640,4353
20250124,093300,379895395,2645,2640,2645,2640,1199
20250124,093200,376729950,2640,2635,2640,2630,3577
20250124,093100,367305170,2630,2640,2640,2625,13967
20250124,093000,330553095,2640,2640,2645,2640,1536
20250124,092900,326495425,2645,2640,2645,2640,2462
20250124,092800,319992100,2640,2645,2645,2640,17788
20250124,092700,273029040,2645,2645,2645,2640,3695
20250124,092600,263265490,2650,2650,2650,2640,1604
20250124,092500,259020750,2645,2650,2655,2640,5236
20250124,092400,245161655,2650,2655,2655,2645,20172
20250124,092300,191753635,2655,2655,2660,2655,1601
20250124,092200,187502965,2655,2655,2655,2650,512
20250124,092100,186144305,2655,2650,2655,2650,2162
20250124,092000,180404205,2655,2655,2655,2650,1197
20250124,091900,177226175,2655,2660,2660,2650,8427
20250124,091800,154858190,2660,2655,2665,2655,1091
20250124,091700,151961550,2655,2655,2670,2655,1907
20250124,091600,146897040,2675,2660,2675,2655,1256
20250124,091500,143558285,2655,2660,2675,2655,5474
20250124,091400,128997360,2665,2670,2675,2660,5526
20250124,091300,114272640,2675,2665,2680,2665,694
20250124,091200,112419995,2665,2680,2680,2665,3974
20250124,091100,101806835,2680,2670,2680,2665,241
20250124,091000,101164315,2665,2680,2685,2665,3316
20250124,090900,92299910,2675,2685,2685,2670,321
20250124,090800,91440395,2685,2685,2685,2685,396
20250124,090700,90377135,2685,2655,2690,2650,3594
20250124,090600,80798245,2650,2655,2670,2650,5267
20250124,090500,66815650,2660,2655,2665,2650,6213
20250124,090400,50326610,2655,2670,2675,2655,2251
20250124,090300,44341790,2675,2675,2675,2655,7534
20250124,090200,24261530,2675,2675,2680,2675,261
20250124,090100,23562855,2675,2665,2675,2665,499
20250124,090000,22230985,2665,2680,2680,2665,8226