stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,205700,6088195650,3015,3015,3015,3015,29387
20250109,205600,6088195650,3015,3015,3015,3015,0
20250109,205500,6088195650,3015,3015,3015,3015,0
20250109,205400,6088195650,3015,3015,3015,3015,0
20250109,205300,6088195650,3015,3015,3015,3015,0
20250109,205200,6088195650,3015,3015,3015,3015,0
20250109,205100,6088195650,3015,3015,3015,3015,0
20250109,205000,6088195650,3015,3015,3015,3015,0
20250109,204900,6088195650,3015,3015,3015,3015,0
20250109,204800,6088195650,3015,3015,3015,3015,0
20250109,204700,6088195650,3015,3015,3015,3015,0
20250109,204600,6088195650,3015,3015,3015,3015,0
20250109,204500,6088195650,3015,3015,3015,3015,0
20250109,204400,6088195650,3015,3015,3015,3015,0
20250109,204300,6088195650,3015,3015,3015,3015,0
20250109,204200,6088195650,3015,3015,3015,3015,0
20250109,204100,6088195650,3015,3015,3015,3015,0
20250109,204000,6088195650,3015,3015,3015,3015,0
20250109,203900,6088195650,3015,3015,3015,3015,0
20250109,203800,6088195650,3015,3015,3015,3015,0
20250109,203700,6088195650,3015,3015,3015,3015,0
20250109,203600,6088195650,3015,3015,3015,3015,0
20250109,203500,6088195650,3015,3015,3015,3015,0
20250109,203400,6088195650,3015,3015,3015,3015,0
20250109,203300,6088195650,3015,3015,3015,3015,0
20250109,203200,6088195650,3015,3015,3015,3015,0
20250109,203100,6088195650,3015,3015,3015,3015,0
20250109,203000,6088195650,3015,3015,3015,3015,0
20250109,202900,6088195650,3015,3015,3015,3015,0
20250109,202800,6088195650,3015,3015,3015,3015,0
20250109,202700,6088195650,3015,3015,3015,3015,29387
20250109,202600,6088195650,3015,3015,3015,3015,0
20250109,202500,6088195650,3015,3015,3015,3015,0
20250109,202400,6088195650,3015,3015,3015,3015,0
20250109,202300,6088195650,3015,3015,3015,3015,0
20250109,202200,6088195650,3015,3015,3015,3015,0
20250109,202100,6088195650,3015,3015,3015,3015,0
20250109,202000,6088195650,3015,3015,3015,3015,0
20250109,201900,6088195650,3015,3015,3015,3015,0
20250109,201800,6088195650,3015,3015,3015,3015,0
20250109,201700,6088195650,3015,3015,3015,3015,0
20250109,201600,6088195650,3015,3015,3015,3015,0
20250109,201500,6088195650,3015,3015,3015,3015,0
20250109,201400,6088195650,3015,3015,3015,3015,0
20250109,201300,6088195650,3015,3015,3015,3015,0
20250109,201200,6088195650,3015,3015,3015,3015,0
20250109,201100,6088195650,3015,3015,3015,3015,0
20250109,201000,6088195650,3015,3015,3015,3015,0
20250109,200900,6088195650,3015,3015,3015,3015,0
20250109,200800,6088195650,3015,3015,3015,3015,0
20250109,200700,6088195650,3015,3015,3015,3015,0
20250109,200600,6088195650,3015,3015,3015,3015,0
20250109,200500,6088195650,3015,3015,3015,3015,0
20250109,200400,6088195650,3015,3015,3015,3015,0
20250109,200300,6088195650,3015,3015,3015,3015,0
20250109,200200,6088195650,3015,3015,3015,3015,0
20250109,200100,6088195650,3015,3015,3015,3015,0
20250109,200000,6088195650,3015,3015,3015,3015,0
20250109,195900,6088195650,3015,3015,3015,3015,0
20250109,195800,6088195650,3015,3015,3015,3015,0
20250109,195700,6088195650,3015,3015,3015,3015,29387
20250109,195600,6088195650,3015,3015,3015,3015,0
20250109,195500,6088195650,3015,3015,3015,3015,0
20250109,195400,6088195650,3015,3015,3015,3015,0
20250109,195300,6088195650,3015,3015,3015,3015,0
20250109,195200,6088195650,3015,3015,3015,3015,0
20250109,195100,6088195650,3015,3015,3015,3015,0
20250109,195000,6088195650,3015,3015,3015,3015,0
20250109,194900,6088195650,3015,3015,3015,3015,0
20250109,194800,6088195650,3015,3015,3015,3015,0
20250109,194700,6088195650,3015,3015,3015,3015,0
20250109,194600,6088195650,3015,3015,3015,3015,0
20250109,194500,6088195650,3015,3015,3015,3015,0
20250109,194400,6088195650,3015,3015,3015,3015,0
20250109,194300,6088195650,3015,3015,3015,3015,0
20250109,194200,6088195650,3015,3015,3015,3015,0
20250109,194100,6088195650,3015,3015,3015,3015,0
20250109,194000,6088195650,3015,3015,3015,3015,0
20250109,193900,6088195650,3015,3015,3015,3015,0
20250109,193800,6088195650,3015,3015,3015,3015,0
20250109,193700,6088195650,3015,3015,3015,3015,0
20250109,193600,6088195650,3015,3015,3015,3015,0
20250109,193500,6088195650,3015,3015,3015,3015,0
20250109,193400,6088195650,3015,3015,3015,3015,0
20250109,193300,6088195650,3015,3015,3015,3015,0
20250109,193200,6088195650,3015,3015,3015,3015,0
20250109,193100,6088195650,3015,3015,3015,3015,0
20250109,193000,6088195650,3015,3015,3015,3015,0
20250109,192900,6088195650,3015,3015,3015,3015,0
20250109,192800,6088195650,3015,3015,3015,3015,0
20250109,192700,6088195650,3015,3015,3015,3015,29387
20250109,192600,6088195650,3015,3015,3015,3015,0
20250109,192500,6088195650,3015,3015,3015,3015,0
20250109,192400,6088195650,3015,3015,3015,3015,0
20250109,192300,6088195650,3015,3015,3015,3015,0
20250109,192200,6088195650,3015,3015,3015,3015,0
20250109,192100,6088195650,3015,3015,3015,3015,0
20250109,192000,6088195650,3015,3015,3015,3015,0
20250109,191900,6088195650,3015,3015,3015,3015,0
20250109,191800,6088195650,3015,3015,3015,3015,0
20250109,191700,6088195650,3015,3015,3015,3015,0
20250109,191600,6088195650,3015,3015,3015,3015,0
20250109,191500,6088195650,3015,3015,3015,3015,0
20250109,191400,6088195650,3015,3015,3015,3015,0
20250109,191300,6088195650,3015,3015,3015,3015,0
20250109,191200,6088195650,3015,3015,3015,3015,0
20250109,191100,6088195650,3015,3015,3015,3015,0
20250109,191000,6088195650,3015,3015,3015,3015,0
20250109,190900,6088195650,3015,3015,3015,3015,0
20250109,190800,6088195650,3015,3015,3015,3015,0
20250109,190700,6088195650,3015,3015,3015,3015,0
20250109,190600,6088195650,3015,3015,3015,3015,0
20250109,190500,6088195650,3015,3015,3015,3015,0
20250109,190400,6088195650,3015,3015,3015,3015,0
20250109,190300,6088195650,3015,3015,3015,3015,0
20250109,190200,6088195650,3015,3015,3015,3015,0
20250109,190100,6088195650,3015,3015,3015,3015,0
20250109,190000,6088195650,3015,3015,3015,3015,0
20250109,185900,6088195650,3015,3015,3015,3015,0
20250109,185800,6088195650,3015,3015,3015,3015,0
20250109,185700,6088195650,3015,3015,3015,3015,29387
20250109,185600,6088195650,3015,3015,3015,3015,0
20250109,185500,6088195650,3015,3015,3015,3015,0
20250109,185400,6088195650,3015,3015,3015,3015,0
20250109,185300,6088195650,3015,3015,3015,3015,0
20250109,185200,6088195650,3015,3015,3015,3015,0
20250109,185100,6088195650,3015,3015,3015,3015,0
20250109,185000,6088195650,3015,3015,3015,3015,0
20250109,184900,6088195650,3015,3015,3015,3015,0
20250109,184800,6088195650,3015,3015,3015,3015,0
20250109,184700,6088195650,3015,3015,3015,3015,0
20250109,184600,6088195650,3015,3015,3015,3015,0
20250109,184500,6088195650,3015,3015,3015,3015,0
20250109,184400,6088195650,3015,3015,3015,3015,0
20250109,184300,6088195650,3015,3015,3015,3015,0
20250109,184200,6088195650,3015,3015,3015,3015,0
20250109,184100,6088195650,3015,3015,3015,3015,0
20250109,184000,6088195650,3015,3015,3015,3015,0
20250109,183900,6088195650,3015,3015,3015,3015,0
20250109,183800,6088195650,3015,3015,3015,3015,0
20250109,183700,6088195650,3015,3015,3015,3015,0
20250109,183600,6088195650,3015,3015,3015,3015,0
20250109,183500,6088195650,3015,3015,3015,3015,0
20250109,183400,6088195650,3015,3015,3015,3015,0
20250109,183300,6088195650,3015,3015,3015,3015,0
20250109,183200,6088195650,3015,3015,3015,3015,0
20250109,183100,6088195650,3015,3015,3015,3015,0
20250109,183000,6088195650,3015,3015,3015,3015,0
20250109,182900,6088195650,3015,3015,3015,3015,0
20250109,182800,6088195650,3015,3015,3015,3015,0
20250109,182700,6088195650,3015,3015,3015,3015,29387
20250109,182600,6088195650,3015,3015,3015,3015,0
20250109,182500,6088195650,3015,3015,3015,3015,0
20250109,182400,6088195650,3015,3015,3015,3015,0
20250109,182300,6088195650,3015,3015,3015,3015,0
20250109,182200,6088195650,3015,3015,3015,3015,0
20250109,182100,6088195650,3015,3015,3015,3015,0
20250109,182000,6088195650,3015,3015,3015,3015,0
20250109,181900,6088195650,3015,3015,3015,3015,0
20250109,181800,6088195650,3015,3015,3015,3015,0
20250109,181700,6088195650,3015,3015,3015,3015,0
20250109,181600,6088195650,3015,3015,3015,3015,0
20250109,181500,6088195650,3015,3015,3015,3015,0
20250109,181400,6088195650,3015,3015,3015,3015,0
20250109,181300,6088195650,3015,3015,3015,3015,0
20250109,181200,6088195650,3015,3015,3015,3015,0
20250109,181100,6088195650,3015,3015,3015,3015,0
20250109,181000,6088195650,3015,3015,3015,3015,0
20250109,180900,6088195650,3015,3015,3015,3015,0
20250109,180800,6088195650,3015,3015,3015,3015,0
20250109,180700,6088195650,3015,3015,3015,3015,0
20250109,180600,6088195650,3015,3015,3015,3015,0
20250109,180500,6088195650,3015,3015,3015,3015,0
20250109,180400,6088195650,3015,3015,3015,3015,0
20250109,180300,6088195650,3015,3015,3015,3015,0
20250109,180200,6088195650,3015,3015,3015,3015,0
20250109,180100,6088195650,3015,3015,3015,3015,0
20250109,180000,6088195650,3015,3015,3015,3015,0
20250109,175900,6088195650,3015,3015,3015,3015,0
20250109,175800,6088195650,3015,3015,3015,3015,0
20250109,175700,6088195650,3015,3015,3015,3015,29387
20250109,175600,6088195650,3015,3015,3015,3015,0
20250109,175500,6088195650,3015,3015,3015,3015,0
20250109,175400,6088195650,3015,3015,3015,3015,0
20250109,175300,6088195650,3015,3015,3015,3015,0
20250109,175200,6088195650,3015,3015,3015,3015,0
20250109,175100,6088195650,3015,3015,3015,3015,0
20250109,175000,6088195650,3015,3015,3015,3015,0
20250109,174900,6088195650,3015,3015,3015,3015,0
20250109,174800,6088195650,3015,3015,3015,3015,0
20250109,174700,6088195650,3015,3015,3015,3015,0
20250109,174600,6088195650,3015,3015,3015,3015,0
20250109,174500,6088195650,3015,3015,3015,3015,0
20250109,174400,6088195650,3015,3015,3015,3015,0
20250109,174300,6088195650,3015,3015,3015,3015,0
20250109,174200,6088195650,3015,3015,3015,3015,0
20250109,174100,6088195650,3015,3015,3015,3015,0
20250109,174000,6088195650,3015,3015,3015,3015,0
20250109,173900,6088195650,3015,3015,3015,3015,0
20250109,173800,6088195650,3015,3015,3015,3015,0
20250109,173700,6088195650,3015,3015,3015,3015,0
20250109,173600,6088195650,3015,3015,3015,3015,0
20250109,173500,6088195650,3015,3015,3015,3015,0
20250109,173400,6088195650,3015,3015,3015,3015,0
20250109,173300,6088195650,3015,3015,3015,3015,0
20250109,173200,6088195650,3015,3015,3015,3015,0
20250109,173100,6088195650,3015,3015,3015,3015,0
20250109,173000,6088195650,3015,3015,3015,3015,0
20250109,172900,6088195650,3015,3015,3015,3015,0
20250109,172800,6088195650,3015,3015,3015,3015,0
20250109,172700,6088195650,3015,3015,3015,3015,29387
20250109,172600,6088195650,3015,3015,3015,3015,0
20250109,172500,6088195650,3015,3015,3015,3015,0
20250109,172400,6088195650,3015,3015,3015,3015,0
20250109,172300,6088195650,3015,3015,3015,3015,0
20250109,172200,6088195650,3015,3015,3015,3015,0
20250109,172100,6088195650,3015,3015,3015,3015,0
20250109,172000,6088195650,3015,3015,3015,3015,0
20250109,171900,6088195650,3015,3015,3015,3015,0
20250109,171800,6088195650,3015,3015,3015,3015,0
20250109,171700,6088195650,3015,3015,3015,3015,0
20250109,171600,6088195650,3015,3015,3015,3015,0
20250109,171500,6088195650,3015,3015,3015,3015,0
20250109,171400,6088195650,3015,3015,3015,3015,0
20250109,171300,6088195650,3015,3015,3015,3015,0
20250109,171200,6088195650,3015,3015,3015,3015,0
20250109,171100,6088195650,3015,3015,3015,3015,0
20250109,171000,6088195650,3015,3015,3015,3015,0
20250109,170900,6088195650,3015,3015,3015,3015,0
20250109,170800,6088195650,3015,3015,3015,3015,0
20250109,170700,6088195650,3015,3015,3015,3015,0
20250109,170600,6088195650,3015,3015,3015,3015,0
20250109,170500,6088195650,3015,3015,3015,3015,0
20250109,170400,6088195650,3015,3015,3015,3015,0
20250109,170300,6088195650,3015,3015,3015,3015,0
20250109,170200,6088195650,3015,3015,3015,3015,0
20250109,170100,6088195650,3015,3015,3015,3015,0
20250109,170000,6088195650,3015,3015,3015,3015,0
20250109,165900,6088195650,3015,3015,3015,3015,0
20250109,165800,6088195650,3015,3015,3015,3015,0
20250109,165700,6088195650,3015,3015,3015,3015,29387
20250109,165600,6088195650,3015,3015,3015,3015,0
20250109,165500,6088195650,3015,3015,3015,3015,0
20250109,165400,6088195650,3015,3015,3015,3015,0
20250109,165300,6088195650,3015,3015,3015,3015,0
20250109,165200,6088195650,3015,3015,3015,3015,0
20250109,165100,6088195650,3015,3015,3015,3015,0
20250109,165000,6088195650,3015,3015,3015,3015,0
20250109,164900,6088195650,3015,3015,3015,3015,0
20250109,164800,6088195650,3015,3015,3015,3015,0
20250109,164700,6088195650,3015,3015,3015,3015,0
20250109,164600,6088195650,3015,3015,3015,3015,0
20250109,164500,6088195650,3015,3015,3015,3015,0
20250109,164400,6088195650,3015,3015,3015,3015,0
20250109,164300,6088195650,3015,3015,3015,3015,0
20250109,164200,6088195650,3015,3015,3015,3015,0
20250109,164100,6088195650,3015,3015,3015,3015,0
20250109,164000,6088195650,3015,3015,3015,3015,0
20250109,163900,6088195650,3015,3015,3015,3015,0
20250109,163800,6088195650,3015,3015,3015,3015,0
20250109,163700,6088195650,3015,3015,3015,3015,0
20250109,163600,6088195650,3015,3015,3015,3015,0
20250109,163500,6088195650,3015,3015,3015,3015,0
20250109,163400,6088195650,3015,3015,3015,3015,0
20250109,163300,6088195650,3015,3015,3015,3015,0
20250109,163200,6088195650,3015,3015,3015,3015,0
20250109,163100,6088195650,3015,3015,3015,3015,0
20250109,163000,6088195650,3015,3015,3015,3015,0
20250109,162900,6088195650,3015,3015,3015,3015,0
20250109,162800,6088195650,3015,3015,3015,3015,0
20250109,162700,6088195650,3015,3015,3015,3015,29387
20250109,162600,6088195650,3015,3015,3015,3015,0
20250109,162500,6088195650,3015,3015,3015,3015,0
20250109,162400,6088195650,3015,3015,3015,3015,0
20250109,162300,6088195650,3015,3015,3015,3015,0
20250109,162200,6088195650,3015,3015,3015,3015,0
20250109,162100,6088195650,3015,3015,3015,3015,0
20250109,162000,6088195650,3015,3015,3015,3015,0
20250109,161900,6088195650,3015,3015,3015,3015,0
20250109,161800,6088195650,3015,3015,3015,3015,0
20250109,161700,6088195650,3015,3015,3015,3015,0
20250109,161600,6088195650,3015,3015,3015,3015,0
20250109,161500,6088195650,3015,3015,3015,3015,0
20250109,161400,6088195650,3015,3015,3015,3015,0
20250109,161300,6088195650,3015,3015,3015,3015,0
20250109,161200,6088195650,3015,3015,3015,3015,0
20250109,161100,6088195650,3015,3015,3015,3015,0
20250109,161000,6088195650,3015,3015,3015,3015,0
20250109,160900,6088195650,3015,3015,3015,3015,0
20250109,160800,6088195650,3015,3015,3015,3015,0
20250109,160700,6088195650,3015,3015,3015,3015,0
20250109,160600,6088195650,3015,3015,3015,3015,0
20250109,160500,6088195650,3015,3015,3015,3015,0
20250109,160400,6088195650,3015,3015,3015,3015,0
20250109,160300,6088195650,3015,3015,3015,3015,0
20250109,160200,6088195650,3015,3015,3015,3015,0
20250109,160100,6088195650,3015,3015,3015,3015,0
20250109,160000,6088195650,3015,3015,3015,3015,0
20250109,155900,6088195650,3015,3015,3015,3015,0
20250109,155800,6088195650,3015,3015,3015,3015,0
20250109,155700,6088195650,3015,3015,3015,3015,29387
20250109,155600,6088195650,3015,3015,3015,3015,0
20250109,155500,6088195650,3015,3015,3015,3015,0
20250109,155400,6088195650,3015,3015,3015,3015,0
20250109,155300,6088195650,3015,3015,3015,3015,0
20250109,155200,6088195650,3015,3015,3015,3015,0
20250109,155100,6088195650,3015,3015,3015,3015,0
20250109,155000,6088195650,3015,3015,3015,3015,0
20250109,154900,6088195650,3015,3015,3015,3015,0
20250109,154800,6088195650,3015,3015,3015,3015,0
20250109,154700,6088195650,3015,3015,3015,3015,0
20250109,154600,6088195650,3015,3015,3015,3015,0
20250109,154500,6088195650,3015,3015,3015,3015,0
20250109,154400,6088195650,3015,3015,3015,3015,0
20250109,154300,6088195650,3015,3015,3015,3015,0
20250109,154200,6088195650,3015,3015,3015,3015,0
20250109,154100,6088195650,3015,3015,3015,3015,0
20250109,154000,6088195650,3015,3015,3015,3015,0
20250109,153900,6088195650,3015,3015,3015,3015,0
20250109,153800,6088195650,3015,3015,3015,3015,0
20250109,153700,6088195650,3015,3015,3015,3015,0
20250109,153600,6088195650,3015,3015,3015,3015,0
20250109,153500,6088195650,3015,3015,3015,3015,0
20250109,153400,6088195650,3015,3015,3015,3015,0
20250109,153300,6088195650,3015,3015,3015,3015,0
20250109,153200,6088195650,3015,3015,3015,3015,0
20250109,153100,6088195650,3015,3015,3015,3015,0
20250109,153000,6088195650,3015,3015,3015,3015,29387
20250109,152900,5999593845,3020,3020,3020,3020,0
20250109,152800,5999593845,3020,3020,3020,3020,0
20250109,152700,5999593845,3020,3020,3020,3020,0
20250109,152600,5999593845,3020,3020,3020,3020,0
20250109,152500,5999593845,3020,3020,3020,3020,0
20250109,152400,5999593845,3020,3020,3020,3020,0
20250109,152300,5999593845,3020,3020,3020,3020,0
20250109,152200,5999593845,3020,3020,3020,3020,0
20250109,152100,5999593845,3020,3020,3020,3020,0
20250109,152000,5999593845,3020,3020,3020,3020,0
20250109,151900,5999593845,3020,3020,3020,3015,17721
20250109,151800,5946086425,3020,3015,3020,3015,8392
20250109,151700,5920780810,3020,3020,3020,3015,2750
20250109,151600,5912486895,3015,3020,3020,3015,1949
20250109,151500,5906602895,3020,3015,3020,3015,2907
20250109,151400,5897829515,3020,3020,3025,3020,9505
20250109,151300,5869122120,3025,3025,3025,3020,6220
20250109,151200,5850330435,3020,3025,3025,3020,4037
20250109,151100,5838122655,3025,3020,3025,3020,3524
20250109,151000,5827480145,3020,3025,3025,3020,21878
20250109,150900,5761404295,3025,3025,3030,3025,3265
20250109,150800,5751526650,3025,3025,3030,3025,5179
20250109,150700,5735860085,3030,3025,3030,3025,1813
20250109,150600,5730373795,3025,3025,3025,3025,1372
20250109,150500,5726223495,3025,3025,3030,3025,1157
20250109,150400,5722723240,3025,3025,3025,3025,6858
20250109,150300,5701977790,3025,3025,3025,3020,1225
20250109,150200,5698274665,3025,3030,3030,3025,1127
20250109,150100,5694862985,3030,3025,3030,3020,3899
20250109,150000,5683077955,3025,3025,3030,3025,3590
20250109,145900,5672215340,3025,3025,3025,3020,1006
20250109,145800,5669175780,3025,3030,3030,3020,8061
20250109,145700,5644785550,3030,3030,3030,3020,3234
20250109,145600,5634996555,3030,3030,3030,3025,7846
20250109,145500,5611244120,3030,3025,3030,3020,3344
20250109,145400,5601131205,3025,3025,3025,3020,1006
20250109,145300,5598090035,3025,3025,3030,3020,9603
20250109,145200,5569081210,3025,3025,3025,3025,5517
20250109,145100,5552392285,3025,3020,3025,3020,149
20250109,145000,5551941585,3025,3020,3025,3020,1399
20250109,144900,5547712110,3020,3020,3030,3020,12062
20250109,144800,5511200740,3025,3020,3025,3020,3770
20250109,144700,5499815315,3020,3015,3020,3015,415
20250109,144600,5498564065,3015,3015,3015,3015,2661
20250109,144500,5490541150,3020,3020,3020,3015,1788
20250109,144400,5485150245,3020,3020,3020,3015,1443
20250109,144300,5480792490,3020,3025,3025,3015,1113
20250109,144200,5477430680,3020,3020,3020,3020,6911
20250109,144100,5456559460,3020,3020,3020,3015,8922
20250109,144000,5429640070,3020,3025,3025,3020,1335
20250109,143900,5425604195,3025,3020,3025,3020,3488
20250109,143800,5415070410,3020,3015,3020,3015,3529
20250109,143700,5404418010,3020,3020,3020,3015,1595
20250109,143600,5399603270,3020,3020,3020,3020,14677
20250109,143500,5355278730,3025,3025,3025,3025,507
20250109,143400,5353745055,3025,3030,3030,3025,8594
20250109,143300,5327728040,3030,3025,3030,3025,373
20250109,143200,5326598355,3030,3035,3035,3030,2353
20250109,143100,5319462575,3035,3025,3035,3020,30742
20250109,143000,5226298205,3025,3025,3030,3025,6630
20250109,142900,5206240550,3025,3025,3025,3020,1358
20250109,142800,5202133455,3020,3020,3020,3020,1596
20250109,142700,5197313535,3020,3020,3020,3020,2213
20250109,142600,5190630275,3020,3020,3020,3015,19481
20250109,142500,5131797815,3025,3020,3025,3020,641
20250109,142400,5129861970,3020,3025,3025,3020,4936
20250109,142300,5114934330,3025,3025,3025,3025,1081
20250109,142200,5111664305,3025,3025,3025,3025,1
20250109,142100,5111661280,3025,3025,3025,3025,1230
20250109,142000,5107940530,3025,3025,3025,3020,1663
20250109,141900,5102910330,3030,3030,3030,3030,105
20250109,141800,5102592180,3025,3030,3030,3025,36
20250109,141700,5102483255,3025,3025,3030,3025,57
20250109,141600,5102310650,3030,3030,3030,3025,12
20250109,141500,5102274340,3025,3025,3025,3025,4003
20250109,141400,5090165265,3025,3025,3025,3025,3374
20250109,141300,5079958915,3025,3030,3030,3025,4751
20250109,141200,5065583110,3030,3030,3030,3025,2053
20250109,141100,5059372755,3030,3030,3030,3030,48
20250109,141000,5059227315,3030,3030,3035,3030,420
20250109,140900,5057954690,3030,3030,3030,3030,8451
20250109,140800,5032348160,3025,3025,3030,3025,8887
20250109,140700,5005445985,3025,3030,3030,3025,1658
20250109,140600,5000430210,3030,3025,3030,3020,5463
20250109,140500,4983892025,3030,3030,3030,3020,10815
20250109,140400,4951174535,3030,3030,3030,3025,3072
20250109,140300,4941873285,3025,3030,3030,3025,1907
20250109,140200,4936095120,3030,3030,3030,3030,3109
20250109,140100,4926674850,3030,3030,3030,3030,1
20250109,140000,4926671820,3030,3030,3030,3030,103
20250109,135900,4926359730,3035,3030,3035,3030,931
20250109,135800,4923538795,3030,3030,3035,3025,6765
20250109,135700,4903040925,3025,3030,3030,3025,672
20250109,135600,4901007275,3025,3030,3030,3025,1010
20250109,135500,4897947050,3030,3030,3030,3030,4859
20250109,135400,4883224280,3030,3030,3035,3030,159
20250109,135300,4882742485,3035,3030,3035,3030,455
20250109,135200,4881363765,3030,3030,3030,3030,322
20250109,135100,4880388105,3035,3035,3035,3035,16
20250109,135000,4880339545,3035,3030,3035,3030,3021
20250109,134900,4871185865,3035,3035,3035,3035,107
20250109,134800,4870861120,3035,3035,3035,3030,7363
20250109,134700,4848526650,3040,3040,3040,3035,1194
20250109,134600,4844902585,3040,3040,3040,3040,51
20250109,134500,4844747545,3035,3045,3045,3035,229
20250109,134400,4844052265,3040,3045,3045,3040,1835
20250109,134300,4838469940,3045,3040,3045,3040,415
20250109,134200,4837208335,3040,3040,3045,3040,3661
20250109,134100,4826078720,3040,3045,3045,3040,560
20250109,134000,4824376295,3045,3040,3045,3040,311
20250109,133900,4823430840,3045,3045,3045,3040,3879
20250109,133800,4811629250,3040,3045,3045,3040,381
20250109,133700,4810469855,3045,3040,3045,3040,42269
20250109,133600,4681939300,3040,3040,3040,3035,1469
20250109,133500,4677476555,3040,3035,3040,3035,7680
20250109,133400,4654167610,3035,3030,3035,3030,2077
20250109,133300,4647874280,3030,3035,3035,3030,3845
20250109,133200,4636211375,3035,3035,3035,3035,2035
20250109,133100,4630035150,3035,3035,3035,3030,43
20250109,133000,4629904745,3030,3030,3030,3030,4041
20250109,132900,4617660515,3030,3030,3030,3025,1084
20250109,132800,4614381005,3025,3025,3025,3025,1
20250109,132700,4614377980,3030,3030,3030,3030,19
20250109,132600,4614320410,3030,3035,3035,3030,589
20250109,132500,4612535700,3035,3025,3035,3025,2520
20250109,132400,4604896850,3035,3035,3035,3020,7401
20250109,132300,4582476915,3030,3020,3030,3020,4203
20250109,132200,4569748430,3020,3025,3030,3020,15134
20250109,132100,4523996480,3030,3030,3030,3025,481
20250109,132000,4522540925,3030,3025,3030,3020,3644
20250109,131900,4511521990,3030,3030,3030,3030,12
20250109,131800,4511485630,3025,3030,3030,3025,744
20250109,131700,4509234135,3030,3025,3035,3025,6035
20250109,131600,4490948375,3030,3030,3030,3030,1056
20250109,131500,4487748695,3030,3030,3030,3030,3000
20250109,131400,4478658695,3030,3025,3030,3025,1007
20250109,131300,4475612495,3030,3030,3030,3025,603
20250109,131200,4473787405,3030,3030,3030,3030,4328
20250109,131100,4460673565,3035,3035,3035,3030,9146
20250109,131000,4432921160,3030,3025,3030,3025,4059
20250109,130900,4420622395,3030,3025,3030,3025,519
20250109,130800,4419049895,3030,3025,3030,3025,849
20250109,130700,4416481665,3030,3030,3035,3030,1032
20250109,130600,4413354560,3030,3035,3035,3030,3208
20250109,130500,4403629555,3035,3030,3040,3030,18829
20250109,130400,4346511050,3030,3025,3030,3020,7404
20250109,130300,4324109480,3020,3020,3020,3020,1628
20250109,130200,4319192920,3020,3020,3020,3015,10824
20250109,130100,4286536300,3020,3020,3020,3020,1059
20250109,130000,4283338120,3020,3020,3020,3020,2836
20250109,125900,4274773400,3020,3020,3020,3020,1323
20250109,125800,4270777940,3020,3020,3020,3020,1079
20250109,125700,4267519360,3020,3020,3020,3015,2509
20250109,125600,4259943180,3020,3015,3020,3015,2247
20250109,125500,4253168235,3015,3015,3020,3015,4189
20250109,125400,4240537130,3020,3020,3020,3020,3820
20250109,125300,4229000730,3020,3020,3020,3020,103
20250109,125200,4228689670,3020,3020,3020,3015,75
20250109,125100,4228463485,3015,3020,3020,3015,2978
20250109,125000,4219472850,3020,3020,3020,3020,2152
20250109,124900,4212973810,3020,3015,3020,3015,393
20250109,124800,4211788380,3015,3015,3015,3015,1000
20250109,124700,4208773380,3015,3015,3015,3015,6870
20250109,124600,4188060330,3015,3015,3015,3010,1111
20250109,124500,4184711170,3010,3015,3015,3010,630
20250109,124400,4182813135,3015,3015,3015,3015,2021
20250109,124300,4176719820,3015,3015,3015,3015,5
20250109,124200,4176704745,3015,3015,3015,3010,151
20250109,124100,4176249530,3015,3010,3015,3005,11498
20250109,124000,4141640595,3010,3010,3010,3010,60
20250109,123900,4141459995,3010,3010,3010,3005,484
20250109,123800,4140005300,3010,3010,3010,3005,1405
20250109,123700,4135781750,3010,3005,3010,3005,668
20250109,123600,4133772695,3005,3005,3010,3005,4286
20250109,123500,4120893240,3010,3010,3010,3010,5
20250109,123400,4120878190,3010,3005,3010,3005,244
20250109,123300,4120144895,3010,3005,3010,3005,6142
20250109,123200,4101688160,3010,3005,3010,3005,849
20250109,123100,4099134390,3005,3005,3005,3005,680
20250109,123000,4097090990,3000,3000,3005,3000,1252
20250109,122900,4093334965,3000,3005,3005,3000,192
20250109,122800,4092758870,3000,3000,3000,2995,7085
20250109,122700,4071537415,3000,3000,3005,3000,4467
20250109,122600,4058126410,3000,3005,3005,3000,651
20250109,122500,4056170875,3000,3010,3010,3000,205
20250109,122400,4055555825,3000,3005,3005,3000,8571
20250109,122300,4029839030,3005,3005,3005,3005,0
20250109,122200,4029839030,3005,3005,3005,3005,1469
20250109,122100,4025424685,3010,3010,3010,3010,20
20250109,122000,4025364485,3005,3005,3005,3005,666
20250109,121900,4023363155,3010,3010,3010,3005,672
20250109,121800,4021343600,3010,3010,3010,3010,1363
20250109,121700,4017240970,3010,3010,3010,3010,210
20250109,121600,4016608870,3010,3005,3010,3005,2051
20250109,121500,4010436385,3005,3010,3010,3005,2840
20250109,121400,4001898985,3010,3010,3010,3010,447
20250109,121300,4000553515,3010,3010,3010,3010,1034
20250109,121200,3997441175,3010,3010,3010,3010,3
20250109,121100,3997432145,3000,3015,3015,3000,1020
20250109,121000,3994371890,3015,3010,3015,3000,9
20250109,120900,3994344800,3010,3010,3015,3000,12568
20250109,120800,3956515745,3010,3010,3010,3005,849
20250109,120700,3953960865,3005,3010,3010,3005,5035
20250109,120600,3938830515,3010,3000,3010,3000,3437
20250109,120500,3928504225,3000,3000,3000,3000,10
20250109,120400,3928474225,3000,3000,3000,3000,1014
20250109,120300,3925432225,3000,3000,3000,3000,1023
20250109,120200,3922363225,3000,2995,3000,2995,635
20250109,120100,3920461030,3000,2995,3000,2995,3152
20250109,120000,3911005080,3000,3000,3000,3000,176
20250109,115900,3910477080,3000,2995,3000,2995,101
20250109,115800,3910174570,3000,3000,3000,3000,55
20250109,115700,3910009570,2990,3000,3000,2990,861
20250109,115600,3907434560,2990,3000,3000,2990,7056
20250109,115500,3886329235,2995,2995,3000,2990,1931
20250109,115400,3880548850,2995,3000,3000,2990,11885
20250109,115300,3844976850,3000,3000,3000,2995,2039
20250109,115200,3838866850,3000,3000,3000,2995,2136
20250109,115100,3832459100,3005,3000,3005,2995,2750
20250109,115000,3824222195,3000,3000,3005,2995,4797
20250109,114900,3809842060,3005,3000,3005,2995,797
20250109,114800,3807451060,3000,3005,3005,3000,1229
20250109,114700,3803764050,3005,2995,3005,2995,32
20250109,114600,3803668190,3010,3005,3010,2990,1001
20250109,114500,3800673315,3010,3010,3010,2990,73749
20250109,114400,3579849340,3010,3010,3010,3010,705
20250109,114300,3577727290,3010,3010,3010,3010,502
20250109,114200,3576216270,3010,3010,3015,3010,9163
20250109,114100,3548596400,3010,3010,3015,3010,115
20250109,114000,3548250225,3015,3010,3015,3010,147
20250109,113900,3547807750,3015,3010,3015,3005,2485
20250109,113800,3540318140,3010,3010,3010,3010,292
20250109,113700,3539439220,3015,3010,3015,3010,582
20250109,113600,3537687230,3015,3010,3015,3010,1077
20250109,113500,3534445410,3015,3010,3015,3010,4055
20250109,113400,3522225985,3005,3000,3005,3000,3937
20250109,113300,3510401385,3005,3000,3005,3000,2025
20250109,113200,3504325150,3000,3005,3005,3000,2584
20250109,113100,3496573140,3005,3005,3005,3000,309
20250109,113000,3495645595,3005,3005,3005,3005,134
20250109,112900,3495242925,3005,3000,3005,2995,2721
20250109,112800,3487079870,3000,3005,3005,3000,10334
20250109,112700,3456077635,3005,3005,3005,3000,1520
20250109,112600,3451511150,3005,3010,3010,3000,857
20250109,112500,3448937840,3005,3000,3005,3000,3954
20250109,112400,3437067935,3000,2995,3000,2995,17340
20250109,112300,3385133440,3000,3000,3005,2995,4130
20250109,112200,3372743480,3000,2995,3005,2990,1203
20250109,112100,3369138830,2995,3010,3010,2995,111731
20250109,112000,3033846280,3010,3015,3020,3010,17976
20250109,111900,2979733005,3020,3020,3020,3020,200
20250109,111800,2979129005,3020,3015,3025,3015,664
20250109,111700,2977124770,3015,3020,3020,3015,24598
20250109,111600,2902912820,3020,3025,3025,3020,2494
20250109,111500,2895380615,3020,3020,3025,3020,8265
20250109,111400,2870420310,3025,3020,3025,3020,2679
20250109,111300,2862326855,3020,3025,3025,3020,195
20250109,111200,2861736985,3025,3020,3025,3020,5011
20250109,111100,2846579210,3020,3025,3025,3020,2110
20250109,111000,2840196750,3025,3020,3025,3020,2738
20250109,110900,2831917250,3020,3020,3020,3020,2215
20250109,110800,2825227950,3020,3025,3025,3020,1947
20250109,110700,2819343875,3025,3020,3025,3020,1344
20250109,110600,2815279775,3020,3025,3025,3020,2319
20250109,110500,2808276380,3025,3025,3025,3025,2290
20250109,110400,2801349130,3025,3025,3025,3025,1839
20250109,110300,2795786155,3025,3025,3030,3025,6138
20250109,110200,2777218060,3025,3025,3030,3025,908
20250109,110100,2774468585,3025,3025,3035,3025,5926
20250109,110000,2756539720,3025,3025,3025,3020,104
20250109,105900,2756225130,3025,3025,3025,3020,1903
20250109,105800,2750477515,3020,3025,3025,3020,866
20250109,105700,2747858195,3025,3025,3025,3020,1945
20250109,105600,2741982070,3025,3025,3025,3020,3012
20250109,105500,2732874655,3025,3035,3035,3025,821
20250109,105400,2730385930,3035,3030,3035,3025,1947
20250109,105300,2724490875,3030,3035,3035,3030,740
20250109,105200,2722248625,3035,3035,3035,3030,1057
20250109,105100,2719045885,3025,3035,3035,3025,3126
20250109,105000,2709571780,3035,3035,3040,3025,7223
20250109,104900,2687661970,3020,3025,3035,3020,3076
20250109,104800,2678358675,3025,3030,3030,3025,2110
20250109,104700,2671970240,3035,3035,3035,3035,500
20250109,104600,2670452740,3035,3035,3035,3030,1405
20250109,104500,2666190530,3035,3030,3035,3030,1509
20250109,104400,2661618180,3030,3025,3030,3020,25391
20250109,104300,2584686125,3025,3025,3030,3020,3234
20250109,104200,2574904145,3025,3020,3025,3020,4587
20250109,104100,2561050130,3025,3025,3025,3025,1476
20250109,104000,2556585230,3025,3025,3025,3025,2442
20250109,103900,2549198180,3025,3025,3030,3025,5433
20250109,103800,2532763290,3025,3030,3030,3025,920
20250109,103700,2529978690,3030,3030,3035,3030,1687
20250109,103600,2524867070,3030,3030,3030,3030,1566
20250109,103500,2520122090,3030,3035,3035,3030,244
20250109,103400,2519382325,3035,3030,3035,3030,1409
20250109,103300,2515112715,3030,3030,3030,3025,818
20250109,103200,2512634225,3030,3035,3035,3030,9386
20250109,103100,2484194520,3035,3030,3035,3030,340
20250109,103000,2483163815,3030,3030,3030,3030,4988
20250109,102900,2468050175,3035,3030,3035,3030,4913
20250109,102800,2453163760,3030,3030,3035,3030,555
20250109,102700,2451482075,3030,3035,3035,3030,3558
20250109,102600,2440693735,3030,3035,3035,3030,1309
20250109,102500,2436722825,3035,3035,3040,3030,5561
20250109,102400,2419852150,3035,3035,3040,3035,3151
20250109,102300,2410287815,3035,3040,3040,3035,1580
20250109,102200,2405485355,3040,3040,3040,3035,983
20250109,102100,2402497885,3040,3035,3045,3035,311
20250109,102000,2401553940,3040,3035,3040,3035,2906
20250109,101900,2392720200,3035,3040,3040,3035,2294
20250109,101800,2385748755,3040,3035,3040,3035,2031
20250109,101700,2379574765,3035,3040,3040,3035,4588
20250109,101600,2365636640,3040,3040,3040,3035,2267
20250109,101500,2358754750,3040,3040,3040,3035,219
20250109,101400,2358089005,3035,3040,3040,3035,2320
20250109,101300,2351036920,3040,3045,3045,3035,4691
20250109,101200,2336775770,3045,3045,3050,3045,422
20250109,101100,2335490770,3050,3040,3050,3035,1195
20250109,101000,2331854390,3040,3035,3040,3035,2510
20250109,100900,2324235525,3035,3050,3050,3030,16660
20250109,100800,2273652815,3045,3050,3050,3045,790
20250109,100700,2271244825,3050,3055,3055,3045,3758
20250109,100600,2259778265,3055,3055,3055,3050,8112
20250109,100500,2234996705,3055,3055,3055,3050,11855
20250109,100400,2198787675,3055,3050,3055,3050,3746
20250109,100300,2187360910,3045,3045,3055,3045,5689
20250109,100200,2170023880,3050,3050,3050,3045,9506
20250109,100100,2141047805,3045,3040,3050,3040,3962
20250109,100000,2128983865,3040,3040,3040,3040,1011
20250109,095900,2125910425,3040,3045,3045,3040,649
20250109,095800,2123935470,3040,3025,3040,3025,8212
20250109,095700,2099047440,3025,3030,3035,3025,5168
20250109,095600,2083387905,3035,3030,3035,3030,376
20250109,095500,2082246920,3030,3030,3035,3030,1846
20250109,095400,2076651915,3030,3030,3035,3025,3244
20250109,095300,2066825950,3025,3030,3030,3025,1349
20250109,095200,2062742730,3030,3030,3030,3025,1188
20250109,095100,2059143590,3030,3030,3030,3025,8244
20250109,095000,2034176425,3025,3030,3030,3025,6440
20250109,094900,2014691490,3030,3030,3030,3025,7361
20250109,094800,1992395075,3035,3035,3035,3030,1714
20250109,094700,1987198465,3035,3040,3040,3035,4689
20250109,094600,1972966060,3040,3035,3045,3030,5081
20250109,094500,1957529260,3035,3045,3045,3035,1635
20250109,094400,1952556925,3045,3050,3050,3035,1140
20250109,094300,1949087360,3050,3030,3060,3030,11917
20250109,094200,1912869815,3030,3025,3035,3020,8223
20250109,094100,1887969120,3030,3020,3030,3020,15417
20250109,094000,1841388620,3020,3030,3030,3020,14658
20250109,093900,1797062245,3030,3030,3030,3030,6785
20250109,093800,1776503695,3035,3040,3040,3030,15940
20250109,093700,1728152505,3035,3055,3055,3035,17469
20250109,093600,1674918120,3055,3060,3070,3055,7421
20250109,093500,1652206740,3065,3065,3070,3055,11759
20250109,093400,1616206115,3065,3065,3080,3060,6988
20250109,093300,1594782980,3060,3080,3080,3060,28583
20250109,093200,1506925270,3080,3080,3085,3075,28216
20250109,093100,1420043745,3075,3085,3085,3075,29316
20250109,093000,1329764040,3080,3060,3085,3060,52604
20250109,092900,1168011170,3055,3055,3060,3055,16204
20250109,092800,1118444615,3050,3050,3055,3050,12849
20250109,092700,1079215690,3050,3050,3055,3050,8363
20250109,092600,1053672760,3055,3045,3055,3045,21535
20250109,092500,987971550,3050,3045,3050,3040,13545
20250109,092400,946714145,3045,3025,3050,3025,12601
20250109,092300,908414150,3025,3030,3030,3020,2151
20250109,092200,901907355,3030,3030,3030,3020,7886
20250109,092100,878046285,3020,3035,3035,3020,2272
20250109,092000,871156395,3035,3030,3035,3015,11884
20250109,091900,835267910,3030,3040,3040,3025,1311
20250109,091800,831293615,3025,3020,3035,3020,4755
20250109,091700,816904875,3020,3015,3025,3015,6428
20250109,091600,797492640,3015,3020,3020,3015,11568
20250109,091500,762599645,3020,3030,3030,3020,9212
20250109,091400,734738290,3035,3035,3035,3030,4524
20250109,091300,721021210,3035,3045,3045,3035,6426
20250109,091200,701496005,3040,3055,3055,3040,16823
20250109,091100,650207735,3050,3040,3055,3040,15532
20250109,091000,602834285,3045,3050,3050,3040,14555
20250109,090900,558514675,3045,3030,3045,3025,9381
20250109,090800,530055315,3030,3025,3030,3020,8170
20250109,090700,505355385,3020,3025,3025,3020,5312
20250109,090600,489312575,3025,3015,3025,3015,24589
20250109,090500,415107495,3015,3020,3025,3010,17456
20250109,090400,362456685,3025,3030,3030,3025,13276
20250109,090300,322285765,3030,3050,3055,3030,32903
20250109,090200,222000230,3055,3050,3055,3050,15848
20250109,090100,173638060,3050,3055,3055,3030,22846
20250109,090000,104105150,3050,3060,3065,3050,34039