stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,205700,7772417825,2990,2990,2990,2990,58743
20250103,205600,7772417825,2990,2990,2990,2990,0
20250103,205500,7772417825,2990,2990,2990,2990,0
20250103,205400,7772417825,2990,2990,2990,2990,0
20250103,205300,7772417825,2990,2990,2990,2990,0
20250103,205200,7772417825,2990,2990,2990,2990,0
20250103,205100,7772417825,2990,2990,2990,2990,0
20250103,205000,7772417825,2990,2990,2990,2990,0
20250103,204900,7772417825,2990,2990,2990,2990,0
20250103,204800,7772417825,2990,2990,2990,2990,0
20250103,204700,7772417825,2990,2990,2990,2990,0
20250103,204600,7772417825,2990,2990,2990,2990,0
20250103,204500,7772417825,2990,2990,2990,2990,0
20250103,204400,7772417825,2990,2990,2990,2990,0
20250103,204300,7772417825,2990,2990,2990,2990,0
20250103,204200,7772417825,2990,2990,2990,2990,0
20250103,204100,7772417825,2990,2990,2990,2990,0
20250103,204000,7772417825,2990,2990,2990,2990,0
20250103,203900,7772417825,2990,2990,2990,2990,0
20250103,203800,7772417825,2990,2990,2990,2990,0
20250103,203700,7772417825,2990,2990,2990,2990,0
20250103,203600,7772417825,2990,2990,2990,2990,0
20250103,203500,7772417825,2990,2990,2990,2990,0
20250103,203400,7772417825,2990,2990,2990,2990,0
20250103,203300,7772417825,2990,2990,2990,2990,0
20250103,203200,7772417825,2990,2990,2990,2990,0
20250103,203100,7772417825,2990,2990,2990,2990,0
20250103,203000,7772417825,2990,2990,2990,2990,0
20250103,202900,7772417825,2990,2990,2990,2990,0
20250103,202800,7772417825,2990,2990,2990,2990,0
20250103,202700,7772417825,2990,2990,2990,2990,58743
20250103,202600,7772417825,2990,2990,2990,2990,0
20250103,202500,7772417825,2990,2990,2990,2990,0
20250103,202400,7772417825,2990,2990,2990,2990,0
20250103,202300,7772417825,2990,2990,2990,2990,0
20250103,202200,7772417825,2990,2990,2990,2990,0
20250103,202100,7772417825,2990,2990,2990,2990,0
20250103,202000,7772417825,2990,2990,2990,2990,0
20250103,201900,7772417825,2990,2990,2990,2990,0
20250103,201800,7772417825,2990,2990,2990,2990,0
20250103,201700,7772417825,2990,2990,2990,2990,0
20250103,201600,7772417825,2990,2990,2990,2990,0
20250103,201500,7772417825,2990,2990,2990,2990,0
20250103,201400,7772417825,2990,2990,2990,2990,0
20250103,201300,7772417825,2990,2990,2990,2990,0
20250103,201200,7772417825,2990,2990,2990,2990,0
20250103,201100,7772417825,2990,2990,2990,2990,0
20250103,201000,7772417825,2990,2990,2990,2990,0
20250103,200900,7772417825,2990,2990,2990,2990,0
20250103,200800,7772417825,2990,2990,2990,2990,0
20250103,200700,7772417825,2990,2990,2990,2990,0
20250103,200600,7772417825,2990,2990,2990,2990,0
20250103,200500,7772417825,2990,2990,2990,2990,0
20250103,200400,7772417825,2990,2990,2990,2990,0
20250103,200300,7772417825,2990,2990,2990,2990,0
20250103,200200,7772417825,2990,2990,2990,2990,0
20250103,200100,7772417825,2990,2990,2990,2990,0
20250103,200000,7772417825,2990,2990,2990,2990,0
20250103,195900,7772417825,2990,2990,2990,2990,0
20250103,195800,7772417825,2990,2990,2990,2990,0
20250103,195700,7772417825,2990,2990,2990,2990,58743
20250103,195600,7772417825,2990,2990,2990,2990,0
20250103,195500,7772417825,2990,2990,2990,2990,0
20250103,195400,7772417825,2990,2990,2990,2990,0
20250103,195300,7772417825,2990,2990,2990,2990,0
20250103,195200,7772417825,2990,2990,2990,2990,0
20250103,195100,7772417825,2990,2990,2990,2990,0
20250103,195000,7772417825,2990,2990,2990,2990,0
20250103,194900,7772417825,2990,2990,2990,2990,0
20250103,194800,7772417825,2990,2990,2990,2990,0
20250103,194700,7772417825,2990,2990,2990,2990,0
20250103,194600,7772417825,2990,2990,2990,2990,0
20250103,194500,7772417825,2990,2990,2990,2990,0
20250103,194400,7772417825,2990,2990,2990,2990,0
20250103,194300,7772417825,2990,2990,2990,2990,0
20250103,194200,7772417825,2990,2990,2990,2990,0
20250103,194100,7772417825,2990,2990,2990,2990,0
20250103,194000,7772417825,2990,2990,2990,2990,0
20250103,193900,7772417825,2990,2990,2990,2990,0
20250103,193800,7772417825,2990,2990,2990,2990,0
20250103,193700,7772417825,2990,2990,2990,2990,0
20250103,193600,7772417825,2990,2990,2990,2990,0
20250103,193500,7772417825,2990,2990,2990,2990,0
20250103,193400,7772417825,2990,2990,2990,2990,0
20250103,193300,7772417825,2990,2990,2990,2990,0
20250103,193200,7772417825,2990,2990,2990,2990,0
20250103,193100,7772417825,2990,2990,2990,2990,0
20250103,193000,7772417825,2990,2990,2990,2990,0
20250103,192900,7772417825,2990,2990,2990,2990,0
20250103,192800,7772417825,2990,2990,2990,2990,0
20250103,192700,7772417825,2990,2990,2990,2990,58743
20250103,192600,7772417825,2990,2990,2990,2990,0
20250103,192500,7772417825,2990,2990,2990,2990,0
20250103,192400,7772417825,2990,2990,2990,2990,0
20250103,192300,7772417825,2990,2990,2990,2990,0
20250103,192200,7772417825,2990,2990,2990,2990,0
20250103,192100,7772417825,2990,2990,2990,2990,0
20250103,192000,7772417825,2990,2990,2990,2990,0
20250103,191900,7772417825,2990,2990,2990,2990,0
20250103,191800,7772417825,2990,2990,2990,2990,0
20250103,191700,7772417825,2990,2990,2990,2990,0
20250103,191600,7772417825,2990,2990,2990,2990,0
20250103,191500,7772417825,2990,2990,2990,2990,0
20250103,191400,7772417825,2990,2990,2990,2990,0
20250103,191300,7772417825,2990,2990,2990,2990,0
20250103,191200,7772417825,2990,2990,2990,2990,0
20250103,191100,7772417825,2990,2990,2990,2990,0
20250103,191000,7772417825,2990,2990,2990,2990,0
20250103,190900,7772417825,2990,2990,2990,2990,0
20250103,190800,7772417825,2990,2990,2990,2990,0
20250103,190700,7772417825,2990,2990,2990,2990,0
20250103,190600,7772417825,2990,2990,2990,2990,0
20250103,190500,7772417825,2990,2990,2990,2990,0
20250103,190400,7772417825,2990,2990,2990,2990,0
20250103,190300,7772417825,2990,2990,2990,2990,0
20250103,190200,7772417825,2990,2990,2990,2990,0
20250103,190100,7772417825,2990,2990,2990,2990,0
20250103,190000,7772417825,2990,2990,2990,2990,0
20250103,185900,7772417825,2990,2990,2990,2990,0
20250103,185800,7772417825,2990,2990,2990,2990,0
20250103,185700,7772417825,2990,2990,2990,2990,58743
20250103,185600,7772417825,2990,2990,2990,2990,0
20250103,185500,7772417825,2990,2990,2990,2990,0
20250103,185400,7772417825,2990,2990,2990,2990,0
20250103,185300,7772417825,2990,2990,2990,2990,0
20250103,185200,7772417825,2990,2990,2990,2990,0
20250103,185100,7772417825,2990,2990,2990,2990,0
20250103,185000,7772417825,2990,2990,2990,2990,0
20250103,184900,7772417825,2990,2990,2990,2990,0
20250103,184800,7772417825,2990,2990,2990,2990,0
20250103,184700,7772417825,2990,2990,2990,2990,0
20250103,184600,7772417825,2990,2990,2990,2990,0
20250103,184500,7772417825,2990,2990,2990,2990,0
20250103,184400,7772417825,2990,2990,2990,2990,0
20250103,184300,7772417825,2990,2990,2990,2990,0
20250103,184200,7772417825,2990,2990,2990,2990,0
20250103,184100,7772417825,2990,2990,2990,2990,0
20250103,184000,7772417825,2990,2990,2990,2990,0
20250103,183900,7772417825,2990,2990,2990,2990,0
20250103,183800,7772417825,2990,2990,2990,2990,0
20250103,183700,7772417825,2990,2990,2990,2990,0
20250103,183600,7772417825,2990,2990,2990,2990,0
20250103,183500,7772417825,2990,2990,2990,2990,0
20250103,183400,7772417825,2990,2990,2990,2990,0
20250103,183300,7772417825,2990,2990,2990,2990,0
20250103,183200,7772417825,2990,2990,2990,2990,0
20250103,183100,7772417825,2990,2990,2990,2990,0
20250103,183000,7772417825,2990,2990,2990,2990,0
20250103,182900,7772417825,2990,2990,2990,2990,0
20250103,182800,7772417825,2990,2990,2990,2990,0
20250103,182700,7772417825,2990,2990,2990,2990,58743
20250103,182600,7772417825,2990,2990,2990,2990,0
20250103,182500,7772417825,2990,2990,2990,2990,0
20250103,182400,7772417825,2990,2990,2990,2990,0
20250103,182300,7772417825,2990,2990,2990,2990,0
20250103,182200,7772417825,2990,2990,2990,2990,0
20250103,182100,7772417825,2990,2990,2990,2990,0
20250103,182000,7772417825,2990,2990,2990,2990,0
20250103,181900,7772417825,2990,2990,2990,2990,0
20250103,181800,7772417825,2990,2990,2990,2990,0
20250103,181700,7772417825,2990,2990,2990,2990,0
20250103,181600,7772417825,2990,2990,2990,2990,0
20250103,181500,7772417825,2990,2990,2990,2990,0
20250103,181400,7772417825,2990,2990,2990,2990,0
20250103,181300,7772417825,2990,2990,2990,2990,0
20250103,181200,7772417825,2990,2990,2990,2990,0
20250103,181100,7772417825,2990,2990,2990,2990,0
20250103,181000,7772417825,2990,2990,2990,2990,0
20250103,180900,7772417825,2990,2990,2990,2990,0
20250103,180800,7772417825,2990,2990,2990,2990,0
20250103,180700,7772417825,2990,2990,2990,2990,0
20250103,180600,7772417825,2990,2990,2990,2990,0
20250103,180500,7772417825,2990,2990,2990,2990,0
20250103,180400,7772417825,2990,2990,2990,2990,0
20250103,180300,7772417825,2990,2990,2990,2990,0
20250103,180200,7772417825,2990,2990,2990,2990,0
20250103,180100,7772417825,2990,2990,2990,2990,0
20250103,180000,7772417825,2990,2990,2990,2990,0
20250103,175900,7772417825,2990,2990,2990,2990,0
20250103,175800,7772417825,2990,2990,2990,2990,0
20250103,175700,7772417825,2990,2990,2990,2990,58743
20250103,175600,7772417825,2990,2990,2990,2990,0
20250103,175500,7772417825,2990,2990,2990,2990,0
20250103,175400,7772417825,2990,2990,2990,2990,0
20250103,175300,7772417825,2990,2990,2990,2990,0
20250103,175200,7772417825,2990,2990,2990,2990,0
20250103,175100,7772417825,2990,2990,2990,2990,0
20250103,175000,7772417825,2990,2990,2990,2990,0
20250103,174900,7772417825,2990,2990,2990,2990,0
20250103,174800,7772417825,2990,2990,2990,2990,0
20250103,174700,7772417825,2990,2990,2990,2990,0
20250103,174600,7772417825,2990,2990,2990,2990,0
20250103,174500,7772417825,2990,2990,2990,2990,0
20250103,174400,7772417825,2990,2990,2990,2990,0
20250103,174300,7772417825,2990,2990,2990,2990,0
20250103,174200,7772417825,2990,2990,2990,2990,0
20250103,174100,7772417825,2990,2990,2990,2990,0
20250103,174000,7772417825,2990,2990,2990,2990,0
20250103,173900,7772417825,2990,2990,2990,2990,0
20250103,173800,7772417825,2990,2990,2990,2990,0
20250103,173700,7772417825,2990,2990,2990,2990,0
20250103,173600,7772417825,2990,2990,2990,2990,0
20250103,173500,7772417825,2990,2990,2990,2990,0
20250103,173400,7772417825,2990,2990,2990,2990,0
20250103,173300,7772417825,2990,2990,2990,2990,0
20250103,173200,7772417825,2990,2990,2990,2990,0
20250103,173100,7772417825,2990,2990,2990,2990,0
20250103,173000,7772417825,2990,2990,2990,2990,0
20250103,172900,7772417825,2990,2990,2990,2990,0
20250103,172800,7772417825,2990,2990,2990,2990,0
20250103,172700,7772417825,2990,2990,2990,2990,58743
20250103,172600,7772417825,2990,2990,2990,2990,0
20250103,172500,7772417825,2990,2990,2990,2990,0
20250103,172400,7772417825,2990,2990,2990,2990,0
20250103,172300,7772417825,2990,2990,2990,2990,0
20250103,172200,7772417825,2990,2990,2990,2990,0
20250103,172100,7772417825,2990,2990,2990,2990,0
20250103,172000,7772417825,2990,2990,2990,2990,0
20250103,171900,7772417825,2990,2990,2990,2990,0
20250103,171800,7772417825,2990,2990,2990,2990,0
20250103,171700,7772417825,2990,2990,2990,2990,0
20250103,171600,7772417825,2990,2990,2990,2990,0
20250103,171500,7772417825,2990,2990,2990,2990,0
20250103,171400,7772417825,2990,2990,2990,2990,0
20250103,171300,7772417825,2990,2990,2990,2990,0
20250103,171200,7772417825,2990,2990,2990,2990,0
20250103,171100,7772417825,2990,2990,2990,2990,0
20250103,171000,7772417825,2990,2990,2990,2990,0
20250103,170900,7772417825,2990,2990,2990,2990,0
20250103,170800,7772417825,2990,2990,2990,2990,0
20250103,170700,7772417825,2990,2990,2990,2990,0
20250103,170600,7772417825,2990,2990,2990,2990,0
20250103,170500,7772417825,2990,2990,2990,2990,0
20250103,170400,7772417825,2990,2990,2990,2990,0
20250103,170300,7772417825,2990,2990,2990,2990,0
20250103,170200,7772417825,2990,2990,2990,2990,0
20250103,170100,7772417825,2990,2990,2990,2990,0
20250103,170000,7772417825,2990,2990,2990,2990,0
20250103,165900,7772417825,2990,2990,2990,2990,0
20250103,165800,7772417825,2990,2990,2990,2990,0
20250103,165700,7772417825,2990,2990,2990,2990,58743
20250103,165600,7772417825,2990,2990,2990,2990,0
20250103,165500,7772417825,2990,2990,2990,2990,0
20250103,165400,7772417825,2990,2990,2990,2990,0
20250103,165300,7772417825,2990,2990,2990,2990,0
20250103,165200,7772417825,2990,2990,2990,2990,0
20250103,165100,7772417825,2990,2990,2990,2990,0
20250103,165000,7772417825,2990,2990,2990,2990,0
20250103,164900,7772417825,2990,2990,2990,2990,0
20250103,164800,7772417825,2990,2990,2990,2990,0
20250103,164700,7772417825,2990,2990,2990,2990,0
20250103,164600,7772417825,2990,2990,2990,2990,0
20250103,164500,7772417825,2990,2990,2990,2990,0
20250103,164400,7772417825,2990,2990,2990,2990,0
20250103,164300,7772417825,2990,2990,2990,2990,0
20250103,164200,7772417825,2990,2990,2990,2990,0
20250103,164100,7772417825,2990,2990,2990,2990,0
20250103,164000,7772417825,2990,2990,2990,2990,0
20250103,163900,7772417825,2990,2990,2990,2990,0
20250103,163800,7772417825,2990,2990,2990,2990,0
20250103,163700,7772417825,2990,2990,2990,2990,0
20250103,163600,7772417825,2990,2990,2990,2990,0
20250103,163500,7772417825,2990,2990,2990,2990,0
20250103,163400,7772417825,2990,2990,2990,2990,0
20250103,163300,7772417825,2990,2990,2990,2990,0
20250103,163200,7772417825,2990,2990,2990,2990,0
20250103,163100,7772417825,2990,2990,2990,2990,0
20250103,163000,7772417825,2990,2990,2990,2990,0
20250103,162900,7772417825,2990,2990,2990,2990,0
20250103,162800,7772417825,2990,2990,2990,2990,0
20250103,162700,7772417825,2990,2990,2990,2990,58743
20250103,162600,7772417825,2990,2990,2990,2990,0
20250103,162500,7772417825,2990,2990,2990,2990,0
20250103,162400,7772417825,2990,2990,2990,2990,0
20250103,162300,7772417825,2990,2990,2990,2990,0
20250103,162200,7772417825,2990,2990,2990,2990,0
20250103,162100,7772417825,2990,2990,2990,2990,0
20250103,162000,7772417825,2990,2990,2990,2990,0
20250103,161900,7772417825,2990,2990,2990,2990,0
20250103,161800,7772417825,2990,2990,2990,2990,0
20250103,161700,7772417825,2990,2990,2990,2990,0
20250103,161600,7772417825,2990,2990,2990,2990,0
20250103,161500,7772417825,2990,2990,2990,2990,0
20250103,161400,7772417825,2990,2990,2990,2990,0
20250103,161300,7772417825,2990,2990,2990,2990,0
20250103,161200,7772417825,2990,2990,2990,2990,0
20250103,161100,7772417825,2990,2990,2990,2990,0
20250103,161000,7772417825,2990,2990,2990,2990,0
20250103,160900,7772417825,2990,2990,2990,2990,0
20250103,160800,7772417825,2990,2990,2990,2990,0
20250103,160700,7772417825,2990,2990,2990,2990,0
20250103,160600,7772417825,2990,2990,2990,2990,0
20250103,160500,7772417825,2990,2990,2990,2990,0
20250103,160400,7772417825,2990,2990,2990,2990,0
20250103,160300,7772417825,2990,2990,2990,2990,0
20250103,160200,7772417825,2990,2990,2990,2990,0
20250103,160100,7772417825,2990,2990,2990,2990,0
20250103,160000,7772417825,2990,2990,2990,2990,0
20250103,155900,7772417825,2990,2990,2990,2990,0
20250103,155800,7772417825,2990,2990,2990,2990,0
20250103,155700,7772417825,2990,2990,2990,2990,58743
20250103,155600,7772417825,2990,2990,2990,2990,0
20250103,155500,7772417825,2990,2990,2990,2990,0
20250103,155400,7772417825,2990,2990,2990,2990,0
20250103,155300,7772417825,2990,2990,2990,2990,0
20250103,155200,7772417825,2990,2990,2990,2990,0
20250103,155100,7772417825,2990,2990,2990,2990,0
20250103,155000,7772417825,2990,2990,2990,2990,0
20250103,154900,7772417825,2990,2990,2990,2990,0
20250103,154800,7772417825,2990,2990,2990,2990,0
20250103,154700,7772417825,2990,2990,2990,2990,0
20250103,154600,7772417825,2990,2990,2990,2990,0
20250103,154500,7772417825,2990,2990,2990,2990,0
20250103,154400,7772417825,2990,2990,2990,2990,0
20250103,154300,7772417825,2990,2990,2990,2990,0
20250103,154200,7772417825,2990,2990,2990,2990,0
20250103,154100,7772417825,2990,2990,2990,2990,0
20250103,154000,7772417825,2990,2990,2990,2990,0
20250103,153900,7772417825,2990,2990,2990,2990,0
20250103,153800,7772417825,2990,2990,2990,2990,0
20250103,153700,7772417825,2990,2990,2990,2990,0
20250103,153600,7772417825,2990,2990,2990,2990,0
20250103,153500,7772417825,2990,2990,2990,2990,0
20250103,153400,7772417825,2990,2990,2990,2990,0
20250103,153300,7772417825,2990,2990,2990,2990,0
20250103,153200,7772417825,2990,2990,2990,2990,0
20250103,153100,7772417825,2990,2990,2990,2990,0
20250103,153000,7772417825,2990,2990,2990,2990,58743
20250103,152900,7596776255,2990,2990,2990,2990,0
20250103,152800,7596776255,2990,2990,2990,2990,0
20250103,152700,7596776255,2990,2990,2990,2990,0
20250103,152600,7596776255,2990,2990,2990,2990,0
20250103,152500,7596776255,2990,2990,2990,2990,0
20250103,152400,7596776255,2990,2990,2990,2990,0
20250103,152300,7596776255,2990,2990,2990,2990,0
20250103,152200,7596776255,2990,2990,2990,2990,0
20250103,152100,7596776255,2990,2990,2990,2990,0
20250103,152000,7596776255,2990,2990,2990,2990,0
20250103,151900,7596776255,2990,3000,3000,2990,6167
20250103,151800,7578286795,3000,2990,3000,2990,15524
20250103,151700,7531818755,2995,2995,2995,2990,1504
20250103,151600,7527316025,2995,2995,2995,2995,4498
20250103,151500,7513844515,2995,2995,2995,2990,17167
20250103,151400,7462431765,2995,2990,2995,2990,1812
20250103,151300,7457006975,2990,2990,2990,2990,8172
20250103,151200,7432572695,2990,2985,2990,2985,2897
20250103,151100,7423910925,2985,2985,2990,2985,1250
20250103,151000,7420179065,2985,2990,2990,2980,10232
20250103,150900,7389640120,2990,2990,2990,2990,2337
20250103,150800,7382652490,2990,2995,2995,2990,11287
20250103,150700,7348894045,2995,2990,2995,2990,1876
20250103,150600,7343284255,2990,2995,2995,2990,1078
20250103,150500,7340057685,2995,2990,2995,2990,3700
20250103,150400,7328994620,2990,2995,3000,2990,4089
20250103,150300,7316744065,3000,3000,3000,2995,1332
20250103,150200,7312754405,3000,3000,3005,2995,916
20250103,150100,7310006835,3000,3005,3005,2995,6228
20250103,150000,7291322850,3005,3005,3005,3000,9178
20250103,145900,7263746915,3000,3000,3005,2990,28516
20250103,145800,7178177140,3000,2990,3000,2985,9798
20250103,145700,7148867685,2990,2990,2990,2980,13788
20250103,145600,7107754005,2985,2985,2990,2985,6067
20250103,145500,7089631840,2985,2990,2990,2980,8439
20250103,145400,7064443905,2990,2990,2990,2985,2359
20250103,145300,7057395395,2990,2990,2990,2985,4915
20250103,145200,7042718980,2990,2995,2995,2985,6907
20250103,145100,7022069810,2995,2990,2995,2990,1197
20250103,145000,7018487920,2995,2995,2995,2990,2610
20250103,144900,7010681995,2995,2995,2995,2990,1428
20250103,144800,7006406135,2990,2995,2995,2990,1102
20250103,144700,7003109545,2990,2995,2995,2990,704
20250103,144600,7001004475,2990,2990,2995,2990,937
20250103,144500,6998202835,2995,2995,2995,2990,445
20250103,144400,6996871515,2990,2990,2995,2990,1011
20250103,144300,6993847620,2995,2995,2995,2990,1328
20250103,144200,6989874290,3000,3000,3000,2990,1582
20250103,144100,6985137150,3000,2995,3000,2995,8468
20250103,144000,6959734550,2995,2995,2995,2985,8288
20250103,143900,6934965625,2995,2995,3000,2995,5499
20250103,143800,6918496090,3000,2995,3000,2995,2380
20250103,143700,6911367195,2995,2995,3000,2995,1895
20250103,143600,6905691620,3000,2995,3000,2995,1996
20250103,143500,6899706320,2995,2995,2995,2990,1752
20250103,143400,6894461180,2995,2995,2995,2990,1990
20250103,143300,6888501980,2995,3000,3000,2995,528
20250103,143200,6886920495,3000,3000,3005,2995,12252
20250103,143100,6850218860,3000,3000,3000,3000,4928
20250103,143000,6835434860,3000,2995,3005,2995,11644
20250103,142900,6800509225,2995,3000,3000,2995,190
20250103,142800,6799939230,3000,2995,3000,2995,5028
20250103,142700,6784873015,2995,3000,3000,2995,813
20250103,142600,6782437475,3000,3000,3000,2995,2391
20250103,142500,6775264575,3000,2995,3000,2995,3650
20250103,142400,6764332025,3000,2995,3000,2990,45489
20250103,142300,6627914185,2995,3000,3005,2995,2775
20250103,142200,6619589185,3000,3005,3005,3000,6392
20250103,142100,6600408680,3000,3000,3000,3000,5813
20250103,142000,6582969680,2995,3000,3000,2995,2889
20250103,141900,6574305260,3000,3005,3005,3000,7392
20250103,141800,6552128735,3005,3000,3005,3000,4327
20250103,141700,6539142365,3000,3005,3005,3000,4898
20250103,141600,6524433600,3005,3000,3005,3000,4842
20250103,141500,6509893955,3000,3005,3005,2995,7326
20250103,141400,6487914085,3010,3010,3015,3005,10606
20250103,141300,6455986225,3015,2995,3015,2990,48373
20250103,141200,6310616380,2990,2995,2995,2990,5232
20250103,141100,6294961575,2995,3010,3010,2995,30931
20250103,141000,6202125340,3005,3005,3010,3000,17856
20250103,140900,6148471780,3005,2985,3010,2985,72277
20250103,140800,5931955515,2985,2965,2985,2965,63152
20250103,140700,5743927765,2970,2970,2970,2970,765
20250103,140600,5741655715,2965,2965,2970,2965,18749
20250103,140500,5686064715,2965,2965,2970,2965,323
20250103,140400,5685107015,2965,2965,2970,2965,2592
20250103,140300,5677416710,2965,2965,2965,2965,2623
20250103,140200,5669639515,2965,2965,2965,2965,1450
20250103,140100,5665340265,2970,2965,2970,2965,624
20250103,140000,5663489935,2965,2970,2975,2965,15744
20250103,135900,5616715285,2970,2960,2970,2960,2708
20250103,135800,5608673755,2960,2960,2970,2955,2965
20250103,135700,5599902025,2960,2960,2970,2960,997
20250103,135600,5596948885,2970,2965,2970,2965,2060
20250103,135500,5590831635,2970,2960,2970,2960,12210
20250103,135400,5554648040,2960,2960,2960,2960,968
20250103,135300,5551782760,2965,2965,2965,2960,1478
20250103,135200,5547400495,2965,2960,2965,2960,1162
20250103,135100,5543959710,2955,2960,2960,2955,1590
20250103,135000,5539258510,2965,2965,2965,2960,13679
20250103,134900,5498745275,2960,2960,2960,2960,1780
20250103,134800,5493476475,2955,2965,2965,2955,1382
20250103,134700,5489388150,2960,2955,2960,2950,3166
20250103,134600,5480022120,2950,2955,2955,2950,2032
20250103,134500,5474020565,2950,2950,2955,2950,1591
20250103,134400,5469326090,2950,2950,2955,2945,14299
20250103,134300,5427149585,2950,2950,2950,2950,3201
20250103,134200,5417706635,2950,2955,2955,2950,1511
20250103,134100,5413249180,2955,2955,2955,2955,961
20250103,134000,5410409425,2955,2950,2955,2950,2756
20250103,133900,5402278920,2950,2950,2955,2950,8588
20250103,133800,5376944295,2950,2955,2955,2950,12557
20250103,133700,5339894390,2950,2955,2960,2950,21624
20250103,133600,5276060330,2955,2970,2975,2955,28993
20250103,133500,5190216870,2970,2965,2975,2965,4328
20250103,133400,5177375580,2965,2975,2975,2965,4364
20250103,133300,5164414830,2965,2975,2980,2965,8446
20250103,133200,5139286945,2980,2975,2980,2965,4588
20250103,133100,5125627935,2980,2975,2980,2970,13748
20250103,133000,5084751320,2975,2970,2975,2970,11743
20250103,132900,5049826155,2970,2965,2970,2965,17523
20250103,132800,4997784935,2970,2965,2970,2965,7830
20250103,132700,4974568900,2965,2965,2965,2960,10715
20250103,132600,4942799425,2965,2960,2965,2960,33212
20250103,132500,4844491875,2960,2960,2960,2955,4518
20250103,132400,4831123595,2960,2960,2960,2955,114
20250103,132300,4830786600,2955,2960,2960,2955,914
20250103,132200,4828085720,2960,2960,2960,2955,21
20250103,132100,4828023610,2955,2955,2960,2955,2693
20250103,132000,4820061365,2955,2955,2960,2955,761
20250103,131900,4817812595,2960,2960,2960,2955,1541
20250103,131800,4813251385,2960,2960,2960,2955,243
20250103,131700,4812532155,2960,2960,2960,2955,2640
20250103,131600,4804718360,2960,2960,2960,2955,1892
20250103,131500,4799122665,2960,2955,2960,2950,14362
20250103,131400,4756683215,2950,2950,2950,2950,51
20250103,131300,4756532765,2955,2950,2955,2950,813
20250103,131200,4754130650,2950,2955,2955,2950,623
20250103,131100,4752292595,2955,2945,2955,2945,12
20250103,131000,4752257205,2945,2945,2955,2945,10027
20250103,130900,4722727480,2945,2950,2950,2945,3712
20250103,130800,4711785235,2950,2945,2950,2945,5231
20250103,130700,4696363790,2945,2950,2950,2945,2900
20250103,130600,4687811290,2950,2950,2950,2950,100
20250103,130500,4687516290,2945,2955,2955,2945,1312
20250103,130400,4683650840,2955,2955,2955,2950,403
20250103,130300,4682461450,2955,2950,2955,2950,1410
20250103,130200,4678295050,2955,2950,2955,2950,4351
20250103,130100,4665458300,2950,2955,2955,2950,9347
20250103,130000,4637877150,2950,2955,2955,2950,981
20250103,125900,4634981795,2955,2955,2955,2950,4594
20250103,125800,4621409920,2955,2955,2955,2950,1131
20250103,125700,4618068315,2955,2950,2955,2950,647
20250103,125600,4616158980,2950,2955,2955,2950,11
20250103,125500,4616126525,2950,2950,2950,2950,903
20250103,125400,4613462675,2950,2950,2955,2950,833
20250103,125300,4611005275,2955,2955,2955,2950,5518
20250103,125200,4594722095,2955,2955,2955,2955,666
20250103,125100,4592754065,2955,2955,2955,2955,461
20250103,125000,4591391810,2955,2955,2955,2955,1284
20250103,124900,4587597590,2955,2950,2955,2950,2010
20250103,124800,4581665785,2955,2955,2955,2950,838
20250103,124700,4579190110,2955,2955,2955,2955,382
20250103,124600,4578061300,2955,2950,2955,2950,1951
20250103,124500,4572296395,2955,2955,2955,2950,688
20250103,124400,4570264330,2955,2955,2960,2950,8886
20250103,124300,4544007195,2955,2950,2955,2950,4297
20250103,124200,4531326970,2955,2950,2955,2950,13085
20250103,124100,4492663325,2955,2955,2955,2955,5818
20250103,124000,4475471135,2955,2950,2955,2950,601
20250103,123900,4473696095,2955,2950,2955,2950,3657
20250103,123800,4462890160,2950,2955,2955,2950,6870
20250103,123700,4442621160,2950,2955,2955,2950,425
20250103,123600,4441365360,2955,2955,2955,2950,137
20250103,123500,4440960775,2950,2955,2955,2950,72
20250103,123400,4440748315,2955,2955,2955,2950,1944
20250103,123300,4435004095,2950,2950,2955,2950,4058
20250103,123200,4423032800,2950,2950,2955,2950,21225
20250103,123100,4360418330,2945,2945,2950,2945,2174
20250103,123000,4354013170,2945,2950,2950,2945,2671
20250103,122900,4346145495,2950,2950,2950,2945,1063
20250103,122800,4343013145,2945,2945,2945,2945,3033
20250103,122700,4334080960,2945,2945,2945,2940,7652
20250103,122600,4311549255,2945,2945,2945,2945,6011
20250103,122500,4293846860,2945,2945,2945,2940,198
20250103,122400,4293263760,2940,2940,2940,2940,3315
20250103,122300,4283517660,2940,2940,2945,2940,55
20250103,122200,4283355935,2940,2945,2945,2940,1274
20250103,122100,4279609005,2945,2945,2945,2945,105
20250103,122000,4279299780,2945,2940,2945,2940,4000
20250103,121900,4267537780,2940,2950,2950,2940,358
20250103,121800,4266484205,2950,2945,2950,2945,206
20250103,121700,4265877075,2940,2940,2940,2940,1103
20250103,121600,4262634255,2940,2940,2940,2940,5000
20250103,121500,4247934255,2945,2940,2945,2940,207
20250103,121400,4247325165,2940,2945,2945,2940,2654
20250103,121300,4239509740,2945,2950,2950,2945,1827
20250103,121200,4234129155,2950,2950,2950,2950,823
20250103,121100,4231701305,2950,2950,2950,2945,60
20250103,121000,4231524360,2950,2950,2950,2945,28
20250103,120900,4231441815,2950,2945,2950,2945,11023
20250103,120800,4198930025,2945,2950,2950,2940,1351
20250103,120700,4194951330,2950,2945,2950,2945,2976
20250103,120600,4186186995,2950,2945,2950,2945,1921
20250103,120500,4180526100,2950,2940,2950,2940,844
20250103,120400,4178040400,2940,2945,2950,2940,5134
20250103,120300,4162908695,2950,2950,2950,2950,0
20250103,120200,4162908695,2950,2945,2950,2940,6037
20250103,120100,4145156570,2950,2945,2950,2945,6012
20250103,120000,4127432510,2945,2945,2945,2945,91
20250103,115900,4127164515,2945,2945,2945,2945,1790
20250103,115800,4121892965,2945,2945,2945,2945,6387
20250103,115700,4103083250,2945,2955,2955,2945,5155
20250103,115600,4087876785,2955,2940,2955,2940,23220
20250103,115500,4019409150,2945,2940,2945,2940,776
20250103,115400,4017125700,2940,2940,2940,2940,136
20250103,115300,4016725860,2940,2940,2940,2935,3477
20250103,115200,4006504830,2940,2940,2940,2940,353
20250103,115100,4005467010,2935,2935,2940,2935,1101
20250103,115000,4002232665,2935,2945,2945,2935,8833
20250103,114900,3976222725,2940,2940,2940,2940,1402
20250103,114800,3972100845,2940,2940,2940,2940,3041
20250103,114700,3963160305,2940,2940,2940,2935,15689
20250103,114600,3917037115,2940,2935,2940,2935,1386
20250103,114500,3912964205,2935,2930,2935,2930,2997
20250103,114400,3904170840,2930,2930,2935,2930,530
20250103,114300,3902616290,2935,2940,2940,2935,4302
20250103,114200,3889988585,2935,2935,2940,2935,289
20250103,114100,3889140365,2935,2935,2940,2935,539
20250103,114000,3887556735,2935,2935,2935,2935,917
20250103,113900,3884865340,2935,2940,2940,2935,683
20250103,113800,3882860300,2940,2940,2940,2940,200
20250103,113700,3882272300,2940,2940,2940,2935,790
20250103,113600,3879950205,2935,2935,2935,2935,10872
20250103,113500,3848040885,2935,2940,2940,2935,4148
20250103,113400,3835861195,2940,2940,2940,2940,3048
20250103,113300,3826900075,2940,2940,2940,2940,3279
20250103,113200,3817259815,2940,2940,2940,2935,1489
20250103,113100,3812887105,2935,2935,2935,2935,9844
20250103,113000,3783994965,2935,2930,2935,2930,366
20250103,112900,3782921340,2930,2935,2935,2930,1301
20250103,112800,3779109200,2935,2935,2935,2930,171
20250103,112700,3778607565,2930,2930,2935,2930,744
20250103,112600,3776427635,2930,2935,2935,2930,439
20250103,112500,3775139425,2935,2935,2935,2930,1826
20250103,112400,3769781615,2935,2935,2935,2935,1933
20250103,112300,3764108260,2935,2930,2935,2930,2787
20250103,112200,3755935860,2935,2935,2935,2935,112
20250103,112100,3755607140,2935,2935,2935,2930,838
20250103,112000,3753148110,2935,2935,2935,2935,14
20250103,111900,3753107020,2935,2935,2935,2930,520
20250103,111800,3751583090,2935,2935,2935,2935,653
20250103,111700,3749666535,2935,2940,2940,2935,1010
20250103,111600,3746699815,2940,2935,2940,2935,2153
20250103,111500,3740377970,2935,2935,2935,2930,245
20250103,111400,3739659895,2935,2935,2935,2930,125
20250103,111300,3739293045,2935,2930,2940,2930,13661
20250103,111200,3699192145,2925,2925,2930,2925,449
20250103,111100,3697878570,2930,2925,2930,2920,1804
20250103,111000,3692602085,2930,2920,2930,2920,337
20250103,110900,3691617895,2920,2930,2930,2920,969
20250103,110800,3688783530,2930,2925,2930,2925,2677
20250103,110700,3680952800,2925,2925,2930,2925,2535
20250103,110600,3673537775,2925,2920,2925,2920,9651
20250103,110500,3645354010,2920,2920,2925,2920,1154
20250103,110400,3641984145,2920,2925,2925,2920,32
20250103,110300,3641890615,2920,2925,2925,2920,4377
20250103,110200,3629106690,2925,2925,2925,2925,1903
20250103,110100,3623540415,2925,2920,2930,2920,1663
20250103,110000,3618678060,2925,2920,2925,2920,254
20250103,105900,3617935785,2920,2925,2925,2920,1145
20250103,105800,3614586675,2925,2925,2930,2920,3022
20250103,105700,3605760405,2930,2930,2930,2930,103
20250103,105600,3605458615,2930,2925,2930,2925,2415
20250103,105500,3598394675,2925,2920,2925,2920,1555
20250103,105400,3593847460,2930,2925,2930,2920,1871
20250103,105300,3588378430,2925,2925,2925,2920,2836
20250103,105200,3580088180,2925,2920,2925,2920,2308
20250103,105100,3573337290,2925,2925,2925,2920,3227
20250103,105000,3563903315,2925,2925,2925,2920,812
20250103,104900,3561531745,2920,2925,2925,2920,2613
20250103,104800,3553899970,2925,2925,2925,2920,23261
20250103,104700,3485971455,2920,2925,2925,2920,4154
20250103,104600,3473833060,2925,2920,2925,2920,441
20250103,104500,3472545310,2920,2920,2925,2920,212
20250103,104400,3471926245,2920,2920,2920,2920,1529
20250103,104300,3467461565,2925,2920,2925,2920,5857
20250103,104200,3450359005,2920,2920,2920,2915,5818
20250103,104100,3433393140,2920,2920,2920,2915,1577
20250103,104000,3428789120,2920,2915,2920,2915,3188
20250103,103900,3419494290,2920,2920,2920,2915,1822
20250103,103800,3414182025,2920,2915,2920,2915,1563
20250103,103700,3409621485,2915,2925,2925,2915,4001
20250103,103600,3397945540,2925,2925,2925,2920,672
20250103,103500,3395980940,2925,2920,2925,2915,8004
20250103,103400,3372619260,2920,2915,2920,2915,1082
20250103,103300,3369463425,2920,2915,2920,2915,11323
20250103,103200,3336455565,2915,2915,2925,2915,7980
20250103,103100,3313172270,2915,2920,2920,2910,17453
20250103,103000,3262296805,2920,2925,2925,2915,39602
20250103,102900,3146581345,2930,2930,2935,2925,14850
20250103,102800,3103118760,2930,2930,2935,2930,1877
20250103,102700,3097619070,2930,2935,2935,2930,321
20250103,102600,3096678520,2930,2925,2930,2925,1607
20250103,102500,3091974510,2935,2930,2935,2925,2936
20250103,102400,3083386675,2930,2940,2940,2920,7518
20250103,102300,3061393350,2930,2940,2940,2930,231
20250103,102200,3060715560,2940,2935,2940,2925,29765
20250103,102100,2973547305,2935,2935,2935,2935,1730
20250103,102000,2968469755,2935,2935,2940,2930,11347
20250103,101900,2935168255,2935,2935,2935,2935,2352
20250103,101800,2928265135,2935,2940,2940,2935,13087
20250103,101700,2889854680,2940,2940,2940,2935,7100
20250103,101600,2869006340,2940,2945,2945,2940,5984
20250103,101500,2851413190,2945,2940,2945,2940,7286
20250103,101400,2829990850,2940,2940,2940,2940,4859
20250103,101300,2815705390,2940,2935,2940,2930,11019
20250103,101200,2783334410,2935,2935,2940,2935,8648
20250103,101100,2757952020,2935,2940,2940,2930,5455
20250103,101000,2741941435,2940,2940,2940,2930,13469
20250103,100900,2702409400,2940,2945,2945,2940,9385
20250103,100800,2674817000,2940,2935,2945,2935,19402
20250103,100700,2617844795,2935,2940,2940,2935,1610
20250103,100600,2613118020,2940,2935,2940,2935,3300
20250103,100500,2603428405,2940,2940,2940,2940,5631
20250103,100400,2586873265,2940,2940,2940,2940,3001
20250103,100300,2578050325,2940,2940,2940,2935,8584
20250103,100200,2552815320,2940,2940,2940,2935,7862
20250103,100100,2529702645,2935,2945,2945,2935,8908
20250103,100000,2503516850,2945,2945,2945,2945,1784
20250103,095900,2498262970,2940,2945,2945,2935,5253
20250103,095800,2482800080,2945,2940,2950,2935,6099
20250103,095700,2464849705,2940,2935,2940,2935,6430
20250103,095600,2445969395,2935,2940,2950,2935,11579
20250103,095500,2411962415,2945,2940,2950,2940,1565
20250103,095400,2407348000,2940,2940,2950,2930,1509
20250103,095300,2402907300,2925,2950,2950,2925,51078
20250103,095200,2252933540,2950,2955,2955,2950,4474
20250103,095100,2239733405,2950,2955,2955,2950,10377
20250103,095000,2209099630,2955,2950,2960,2950,7728
20250103,094900,2186266650,2950,2945,2955,2940,25170
20250103,094800,2112035895,2945,2955,2955,2945,30510
20250103,094700,2022062150,2950,2950,2955,2945,29439
20250103,094600,1935220815,2945,2945,2950,2940,23716
20250103,094500,1865399580,2945,2940,2945,2935,16126
20250103,094400,1818008940,2940,2940,2940,2925,10160
20250103,094300,1788266695,2930,2930,2930,2925,6641
20250103,094200,1768809445,2930,2930,2930,2925,447
20250103,094100,1767500770,2930,2925,2930,2925,1650
20250103,094000,1762674040,2930,2935,2935,2930,8537
20250103,093900,1737652905,2935,2935,2935,2930,10099
20250103,093800,1708012345,2930,2935,2935,2930,7781
20250103,093700,1685204695,2935,2935,2940,2935,11469
20250103,093600,1651541775,2935,2940,2940,2930,13754
20250103,093500,1611173255,2940,2935,2940,2935,3350
20250103,093400,1601324545,2940,2945,2945,2935,13573
20250103,093300,1561399680,2945,2945,2945,2940,5934
20250103,093200,1543934800,2945,2935,2950,2935,19018
20250103,093100,1487962530,2935,2930,2940,2930,4507
20250103,093000,1474745325,2930,2935,2935,2930,2264
20250103,092900,1468102050,2935,2935,2935,2930,4697
20250103,092800,1454329140,2935,2935,2935,2930,2975
20250103,092700,1445605245,2935,2935,2940,2930,6214
20250103,092600,1427376955,2935,2925,2940,2925,4771
20250103,092500,1413389165,2930,2930,2930,2925,2939
20250103,092400,1404781425,2930,2920,2935,2920,2551
20250103,092300,1397317060,2920,2930,2930,2920,4621
20250103,092200,1383818220,2925,2935,2935,2925,5097
20250103,092100,1368882850,2935,2930,2935,2930,4890
20250103,092000,1354549745,2935,2915,2935,2915,30053
20250103,091900,1266730080,2920,2910,2920,2905,9261
20250103,091800,1239785850,2905,2915,2915,2900,19492
20250103,091700,1183120910,2915,2920,2920,2915,4098
20250103,091600,1171173050,2920,2920,2920,2915,4792
20250103,091500,1157189765,2920,2915,2920,2905,8689
20250103,091400,1131884085,2905,2915,2920,2900,85672
20250103,091300,882924725,2915,2925,2925,2915,15965
20250103,091200,836287795,2925,2925,2925,2920,7387
20250103,091100,814681485,2920,2925,2930,2920,3623
20250103,091000,804081890,2925,2925,2925,2915,6753
20250103,090900,784365870,2925,2920,2925,2915,12478
20250103,090800,747945145,2920,2925,2925,2915,21755
20250103,090700,684353690,2925,2940,2945,2920,54247
20250103,090600,525291650,2940,2940,2940,2930,15490
20250103,090500,479823230,2935,2935,2940,2925,23367
20250103,090400,411272605,2940,2935,2950,2930,15848
20250103,090300,364687125,2940,2920,2940,2920,23439
20250103,090200,295932150,2925,2925,2925,2910,28199
20250103,090100,213564405,2925,2905,2925,2905,20682
20250103,090000,153385350,2915,2935,2935,2905,51219