stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,212500,2127335295,2505,2505,2505,2505,7452
20250106,212400,2127335295,2505,2505,2505,2505,0
20250106,212300,2127335295,2505,2505,2505,2505,0
20250106,212200,2127335295,2505,2505,2505,2505,0
20250106,212100,2127335295,2505,2505,2505,2505,0
20250106,212000,2127335295,2505,2505,2505,2505,0
20250106,211900,2127335295,2505,2505,2505,2505,0
20250106,211800,2127335295,2505,2505,2505,2505,0
20250106,211700,2127335295,2505,2505,2505,2505,0
20250106,211600,2127335295,2505,2505,2505,2505,0
20250106,211500,2127335295,2505,2505,2505,2505,0
20250106,211400,2127335295,2505,2505,2505,2505,0
20250106,211300,2127335295,2505,2505,2505,2505,0
20250106,211200,2127335295,2505,2505,2505,2505,0
20250106,211100,2127335295,2505,2505,2505,2505,0
20250106,211000,2127335295,2505,2505,2505,2505,0
20250106,210900,2127335295,2505,2505,2505,2505,0
20250106,210800,2127335295,2505,2505,2505,2505,0
20250106,210700,2127335295,2505,2505,2505,2505,0
20250106,210600,2127335295,2505,2505,2505,2505,0
20250106,210500,2127335295,2505,2505,2505,2505,0
20250106,210400,2127335295,2505,2505,2505,2505,0
20250106,210300,2127335295,2505,2505,2505,2505,0
20250106,210200,2127335295,2505,2505,2505,2505,0
20250106,210100,2127335295,2505,2505,2505,2505,0
20250106,210000,2127335295,2505,2505,2505,2505,0
20250106,205900,2127335295,2505,2505,2505,2505,0
20250106,205800,2127335295,2505,2505,2505,2505,0
20250106,205700,2127335295,2505,2505,2505,2505,0
20250106,205600,2127335295,2505,2505,2505,2505,0
20250106,205500,2127335295,2505,2505,2505,2505,7452
20250106,205400,2127335295,2505,2505,2505,2505,0
20250106,205300,2127335295,2505,2505,2505,2505,0
20250106,205200,2127335295,2505,2505,2505,2505,0
20250106,205100,2127335295,2505,2505,2505,2505,0
20250106,205000,2127335295,2505,2505,2505,2505,0
20250106,204900,2127335295,2505,2505,2505,2505,0
20250106,204800,2127335295,2505,2505,2505,2505,0
20250106,204700,2127335295,2505,2505,2505,2505,0
20250106,204600,2127335295,2505,2505,2505,2505,0
20250106,204500,2127335295,2505,2505,2505,2505,0
20250106,204400,2127335295,2505,2505,2505,2505,0
20250106,204300,2127335295,2505,2505,2505,2505,0
20250106,204200,2127335295,2505,2505,2505,2505,0
20250106,204100,2127335295,2505,2505,2505,2505,0
20250106,204000,2127335295,2505,2505,2505,2505,0
20250106,203900,2127335295,2505,2505,2505,2505,0
20250106,203800,2127335295,2505,2505,2505,2505,0
20250106,203700,2127335295,2505,2505,2505,2505,0
20250106,203600,2127335295,2505,2505,2505,2505,0
20250106,203500,2127335295,2505,2505,2505,2505,0
20250106,203400,2127335295,2505,2505,2505,2505,0
20250106,203300,2127335295,2505,2505,2505,2505,0
20250106,203200,2127335295,2505,2505,2505,2505,0
20250106,203100,2127335295,2505,2505,2505,2505,0
20250106,203000,2127335295,2505,2505,2505,2505,0
20250106,202900,2127335295,2505,2505,2505,2505,0
20250106,202800,2127335295,2505,2505,2505,2505,0
20250106,202700,2127335295,2505,2505,2505,2505,0
20250106,202600,2127335295,2505,2505,2505,2505,0
20250106,202500,2127335295,2505,2505,2505,2505,7452
20250106,202400,2127335295,2505,2505,2505,2505,0
20250106,202300,2127335295,2505,2505,2505,2505,0
20250106,202200,2127335295,2505,2505,2505,2505,0
20250106,202100,2127335295,2505,2505,2505,2505,0
20250106,202000,2127335295,2505,2505,2505,2505,0
20250106,201900,2127335295,2505,2505,2505,2505,0
20250106,201800,2127335295,2505,2505,2505,2505,0
20250106,201700,2127335295,2505,2505,2505,2505,0
20250106,201600,2127335295,2505,2505,2505,2505,0
20250106,201500,2127335295,2505,2505,2505,2505,0
20250106,201400,2127335295,2505,2505,2505,2505,0
20250106,201300,2127335295,2505,2505,2505,2505,0
20250106,201200,2127335295,2505,2505,2505,2505,0
20250106,201100,2127335295,2505,2505,2505,2505,0
20250106,201000,2127335295,2505,2505,2505,2505,0
20250106,200900,2127335295,2505,2505,2505,2505,0
20250106,200800,2127335295,2505,2505,2505,2505,0
20250106,200700,2127335295,2505,2505,2505,2505,0
20250106,200600,2127335295,2505,2505,2505,2505,0
20250106,200500,2127335295,2505,2505,2505,2505,0
20250106,200400,2127335295,2505,2505,2505,2505,0
20250106,200300,2127335295,2505,2505,2505,2505,0
20250106,200200,2127335295,2505,2505,2505,2505,0
20250106,200100,2127335295,2505,2505,2505,2505,0
20250106,200000,2127335295,2505,2505,2505,2505,0
20250106,195900,2127335295,2505,2505,2505,2505,0
20250106,195800,2127335295,2505,2505,2505,2505,0
20250106,195700,2127335295,2505,2505,2505,2505,0
20250106,195600,2127335295,2505,2505,2505,2505,0
20250106,195500,2127335295,2505,2505,2505,2505,7452
20250106,195400,2127335295,2505,2505,2505,2505,0
20250106,195300,2127335295,2505,2505,2505,2505,0
20250106,195200,2127335295,2505,2505,2505,2505,0
20250106,195100,2127335295,2505,2505,2505,2505,0
20250106,195000,2127335295,2505,2505,2505,2505,0
20250106,194900,2127335295,2505,2505,2505,2505,0
20250106,194800,2127335295,2505,2505,2505,2505,0
20250106,194700,2127335295,2505,2505,2505,2505,0
20250106,194600,2127335295,2505,2505,2505,2505,0
20250106,194500,2127335295,2505,2505,2505,2505,0
20250106,194400,2127335295,2505,2505,2505,2505,0
20250106,194300,2127335295,2505,2505,2505,2505,0
20250106,194200,2127335295,2505,2505,2505,2505,0
20250106,194100,2127335295,2505,2505,2505,2505,0
20250106,194000,2127335295,2505,2505,2505,2505,0
20250106,193900,2127335295,2505,2505,2505,2505,0
20250106,193800,2127335295,2505,2505,2505,2505,0
20250106,193700,2127335295,2505,2505,2505,2505,0
20250106,193600,2127335295,2505,2505,2505,2505,0
20250106,193500,2127335295,2505,2505,2505,2505,0
20250106,193400,2127335295,2505,2505,2505,2505,0
20250106,193300,2127335295,2505,2505,2505,2505,0
20250106,193200,2127335295,2505,2505,2505,2505,0
20250106,193100,2127335295,2505,2505,2505,2505,0
20250106,193000,2127335295,2505,2505,2505,2505,0
20250106,192900,2127335295,2505,2505,2505,2505,0
20250106,192800,2127335295,2505,2505,2505,2505,0
20250106,192700,2127335295,2505,2505,2505,2505,0
20250106,192600,2127335295,2505,2505,2505,2505,0
20250106,192500,2127335295,2505,2505,2505,2505,7452
20250106,192400,2127335295,2505,2505,2505,2505,0
20250106,192300,2127335295,2505,2505,2505,2505,0
20250106,192200,2127335295,2505,2505,2505,2505,0
20250106,192100,2127335295,2505,2505,2505,2505,0
20250106,192000,2127335295,2505,2505,2505,2505,0
20250106,191900,2127335295,2505,2505,2505,2505,0
20250106,191800,2127335295,2505,2505,2505,2505,0
20250106,191700,2127335295,2505,2505,2505,2505,0
20250106,191600,2127335295,2505,2505,2505,2505,0
20250106,191500,2127335295,2505,2505,2505,2505,0
20250106,191400,2127335295,2505,2505,2505,2505,0
20250106,191300,2127335295,2505,2505,2505,2505,0
20250106,191200,2127335295,2505,2505,2505,2505,0
20250106,191100,2127335295,2505,2505,2505,2505,0
20250106,191000,2127335295,2505,2505,2505,2505,0
20250106,190900,2127335295,2505,2505,2505,2505,0
20250106,190800,2127335295,2505,2505,2505,2505,0
20250106,190700,2127335295,2505,2505,2505,2505,0
20250106,190600,2127335295,2505,2505,2505,2505,0
20250106,190500,2127335295,2505,2505,2505,2505,0
20250106,190400,2127335295,2505,2505,2505,2505,0
20250106,190300,2127335295,2505,2505,2505,2505,0
20250106,190200,2127335295,2505,2505,2505,2505,0
20250106,190100,2127335295,2505,2505,2505,2505,0
20250106,190000,2127335295,2505,2505,2505,2505,0
20250106,185900,2127335295,2505,2505,2505,2505,0
20250106,185800,2127335295,2505,2505,2505,2505,0
20250106,185700,2127335295,2505,2505,2505,2505,0
20250106,185600,2127335295,2505,2505,2505,2505,0
20250106,185500,2127335295,2505,2505,2505,2505,7452
20250106,185400,2127335295,2505,2505,2505,2505,0
20250106,185300,2127335295,2505,2505,2505,2505,0
20250106,185200,2127335295,2505,2505,2505,2505,0
20250106,185100,2127335295,2505,2505,2505,2505,0
20250106,185000,2127335295,2505,2505,2505,2505,0
20250106,184900,2127335295,2505,2505,2505,2505,0
20250106,184800,2127335295,2505,2505,2505,2505,0
20250106,184700,2127335295,2505,2505,2505,2505,0
20250106,184600,2127335295,2505,2505,2505,2505,0
20250106,184500,2127335295,2505,2505,2505,2505,0
20250106,184400,2127335295,2505,2505,2505,2505,0
20250106,184300,2127335295,2505,2505,2505,2505,0
20250106,184200,2127335295,2505,2505,2505,2505,0
20250106,184100,2127335295,2505,2505,2505,2505,0
20250106,184000,2127335295,2505,2505,2505,2505,0
20250106,183900,2127335295,2505,2505,2505,2505,0
20250106,183800,2127335295,2505,2505,2505,2505,0
20250106,183700,2127335295,2505,2505,2505,2505,0
20250106,183600,2127335295,2505,2505,2505,2505,0
20250106,183500,2127335295,2505,2505,2505,2505,0
20250106,183400,2127335295,2505,2505,2505,2505,0
20250106,183300,2127335295,2505,2505,2505,2505,0
20250106,183200,2127335295,2505,2505,2505,2505,0
20250106,183100,2127335295,2505,2505,2505,2505,0
20250106,183000,2127335295,2505,2505,2505,2505,0
20250106,182900,2127335295,2505,2505,2505,2505,0
20250106,182800,2127335295,2505,2505,2505,2505,0
20250106,182700,2127335295,2505,2505,2505,2505,0
20250106,182600,2127335295,2505,2505,2505,2505,0
20250106,182500,2127335295,2505,2505,2505,2505,7452
20250106,182400,2127335295,2505,2505,2505,2505,0
20250106,182300,2127335295,2505,2505,2505,2505,0
20250106,182200,2127335295,2505,2505,2505,2505,0
20250106,182100,2127335295,2505,2505,2505,2505,0
20250106,182000,2127335295,2505,2505,2505,2505,0
20250106,181900,2127335295,2505,2505,2505,2505,0
20250106,181800,2127335295,2505,2505,2505,2505,0
20250106,181700,2127335295,2505,2505,2505,2505,0
20250106,181600,2127335295,2505,2505,2505,2505,0
20250106,181500,2127335295,2505,2505,2505,2505,0
20250106,181400,2127335295,2505,2505,2505,2505,0
20250106,181300,2127335295,2505,2505,2505,2505,0
20250106,181200,2127335295,2505,2505,2505,2505,0
20250106,181100,2127335295,2505,2505,2505,2505,0
20250106,181000,2127335295,2505,2505,2505,2505,0
20250106,180900,2127335295,2505,2505,2505,2505,0
20250106,180800,2127335295,2505,2505,2505,2505,0
20250106,180700,2127335295,2505,2505,2505,2505,0
20250106,180600,2127335295,2505,2505,2505,2505,0
20250106,180500,2127335295,2505,2505,2505,2505,0
20250106,180400,2127335295,2505,2505,2505,2505,0
20250106,180300,2127335295,2505,2505,2505,2505,0
20250106,180200,2127335295,2505,2505,2505,2505,0
20250106,180100,2127335295,2505,2505,2505,2505,0
20250106,180000,2127335295,2505,2505,2505,2505,0
20250106,175900,2127335295,2505,2505,2505,2505,0
20250106,175800,2127335295,2505,2505,2505,2505,0
20250106,175700,2127335295,2505,2505,2505,2505,0
20250106,175600,2127335295,2505,2505,2505,2505,0
20250106,175500,2127335295,2505,2505,2505,2505,7452
20250106,175400,2127335295,2505,2505,2505,2505,0
20250106,175300,2127335295,2505,2505,2505,2505,0
20250106,175200,2127335295,2505,2505,2505,2505,0
20250106,175100,2127335295,2505,2505,2505,2505,0
20250106,175000,2127335295,2505,2505,2505,2505,0
20250106,174900,2127335295,2505,2505,2505,2505,0
20250106,174800,2127335295,2505,2505,2505,2505,0
20250106,174700,2127335295,2505,2505,2505,2505,0
20250106,174600,2127335295,2505,2505,2505,2505,0
20250106,174500,2127335295,2505,2505,2505,2505,0
20250106,174400,2127335295,2505,2505,2505,2505,0
20250106,174300,2127335295,2505,2505,2505,2505,0
20250106,174200,2127335295,2505,2505,2505,2505,0
20250106,174100,2127335295,2505,2505,2505,2505,0
20250106,174000,2127335295,2505,2505,2505,2505,0
20250106,173900,2127335295,2505,2505,2505,2505,0
20250106,173800,2127335295,2505,2505,2505,2505,0
20250106,173700,2127335295,2505,2505,2505,2505,0
20250106,173600,2127335295,2505,2505,2505,2505,0
20250106,173500,2127335295,2505,2505,2505,2505,0
20250106,173400,2127335295,2505,2505,2505,2505,0
20250106,173300,2127335295,2505,2505,2505,2505,0
20250106,173200,2127335295,2505,2505,2505,2505,0
20250106,173100,2127335295,2505,2505,2505,2505,0
20250106,173000,2127335295,2505,2505,2505,2505,0
20250106,172900,2127335295,2505,2505,2505,2505,0
20250106,172800,2127335295,2505,2505,2505,2505,0
20250106,172700,2127335295,2505,2505,2505,2505,0
20250106,172600,2127335295,2505,2505,2505,2505,0
20250106,172500,2127335295,2505,2505,2505,2505,7452
20250106,172400,2127335295,2505,2505,2505,2505,0
20250106,172300,2127335295,2505,2505,2505,2505,0
20250106,172200,2127335295,2505,2505,2505,2505,0
20250106,172100,2127335295,2505,2505,2505,2505,0
20250106,172000,2127335295,2505,2505,2505,2505,0
20250106,171900,2127335295,2505,2505,2505,2505,0
20250106,171800,2127335295,2505,2505,2505,2505,0
20250106,171700,2127335295,2505,2505,2505,2505,0
20250106,171600,2127335295,2505,2505,2505,2505,0
20250106,171500,2127335295,2505,2505,2505,2505,0
20250106,171400,2127335295,2505,2505,2505,2505,0
20250106,171300,2127335295,2505,2505,2505,2505,0
20250106,171200,2127335295,2505,2505,2505,2505,0
20250106,171100,2127335295,2505,2505,2505,2505,0
20250106,171000,2127335295,2505,2505,2505,2505,0
20250106,170900,2127335295,2505,2505,2505,2505,0
20250106,170800,2127335295,2505,2505,2505,2505,0
20250106,170700,2127335295,2505,2505,2505,2505,0
20250106,170600,2127335295,2505,2505,2505,2505,0
20250106,170500,2127335295,2505,2505,2505,2505,0
20250106,170400,2127335295,2505,2505,2505,2505,0
20250106,170300,2127335295,2505,2505,2505,2505,0
20250106,170200,2127335295,2505,2505,2505,2505,0
20250106,170100,2127335295,2505,2505,2505,2505,0
20250106,170000,2127335295,2505,2505,2505,2505,0
20250106,165900,2127335295,2505,2505,2505,2505,0
20250106,165800,2127335295,2505,2505,2505,2505,0
20250106,165700,2127335295,2505,2505,2505,2505,0
20250106,165600,2127335295,2505,2505,2505,2505,0
20250106,165500,2127335295,2505,2505,2505,2505,7452
20250106,165400,2127335295,2505,2505,2505,2505,0
20250106,165300,2127335295,2505,2505,2505,2505,0
20250106,165200,2127335295,2505,2505,2505,2505,0
20250106,165100,2127335295,2505,2505,2505,2505,0
20250106,165000,2127335295,2505,2505,2505,2505,0
20250106,164900,2127335295,2505,2505,2505,2505,0
20250106,164800,2127335295,2505,2505,2505,2505,0
20250106,164700,2127335295,2505,2505,2505,2505,0
20250106,164600,2127335295,2505,2505,2505,2505,0
20250106,164500,2127335295,2505,2505,2505,2505,0
20250106,164400,2127335295,2505,2505,2505,2505,0
20250106,164300,2127335295,2505,2505,2505,2505,0
20250106,164200,2127335295,2505,2505,2505,2505,0
20250106,164100,2127335295,2505,2505,2505,2505,0
20250106,164000,2127335295,2505,2505,2505,2505,0
20250106,163900,2127335295,2505,2505,2505,2505,0
20250106,163800,2127335295,2505,2505,2505,2505,0
20250106,163700,2127335295,2505,2505,2505,2505,0
20250106,163600,2127335295,2505,2505,2505,2505,0
20250106,163500,2127335295,2505,2505,2505,2505,0
20250106,163400,2127335295,2505,2505,2505,2505,0
20250106,163300,2127335295,2505,2505,2505,2505,0
20250106,163200,2127335295,2505,2505,2505,2505,0
20250106,163100,2127335295,2505,2505,2505,2505,0
20250106,163000,2127335295,2505,2505,2505,2505,0
20250106,162900,2127335295,2505,2505,2505,2505,0
20250106,162800,2127335295,2505,2505,2505,2505,0
20250106,162700,2127335295,2505,2505,2505,2505,0
20250106,162600,2127335295,2505,2505,2505,2505,0
20250106,162500,2127335295,2505,2505,2505,2505,7452
20250106,162400,2127335295,2505,2505,2505,2505,0
20250106,162300,2127335295,2505,2505,2505,2505,0
20250106,162200,2127335295,2505,2505,2505,2505,0
20250106,162100,2127335295,2505,2505,2505,2505,0
20250106,162000,2127335295,2505,2505,2505,2505,0
20250106,161900,2127335295,2505,2505,2505,2505,0
20250106,161800,2127335295,2505,2505,2505,2505,0
20250106,161700,2127335295,2505,2505,2505,2505,0
20250106,161600,2127335295,2505,2505,2505,2505,0
20250106,161500,2127335295,2505,2505,2505,2505,0
20250106,161400,2127335295,2505,2505,2505,2505,0
20250106,161300,2127335295,2505,2505,2505,2505,0
20250106,161200,2127335295,2505,2505,2505,2505,0
20250106,161100,2127335295,2505,2505,2505,2505,0
20250106,161000,2127335295,2505,2505,2505,2505,0
20250106,160900,2127335295,2505,2505,2505,2505,0
20250106,160800,2127335295,2505,2505,2505,2505,0
20250106,160700,2127335295,2505,2505,2505,2505,0
20250106,160600,2127335295,2505,2505,2505,2505,0
20250106,160500,2127335295,2505,2505,2505,2505,0
20250106,160400,2127335295,2505,2505,2505,2505,0
20250106,160300,2127335295,2505,2505,2505,2505,0
20250106,160200,2127335295,2505,2505,2505,2505,0
20250106,160100,2127335295,2505,2505,2505,2505,0
20250106,160000,2127335295,2505,2505,2505,2505,0
20250106,155900,2127335295,2505,2505,2505,2505,0
20250106,155800,2127335295,2505,2505,2505,2505,0
20250106,155700,2127335295,2505,2505,2505,2505,0
20250106,155600,2127335295,2505,2505,2505,2505,0
20250106,155500,2127335295,2505,2505,2505,2505,7452
20250106,155400,2127335295,2505,2505,2505,2505,0
20250106,155300,2127335295,2505,2505,2505,2505,0
20250106,155200,2127335295,2505,2505,2505,2505,0
20250106,155100,2127335295,2505,2505,2505,2505,0
20250106,155000,2127335295,2505,2505,2505,2505,0
20250106,154900,2127335295,2505,2505,2505,2505,0
20250106,154800,2127335295,2505,2505,2505,2505,0
20250106,154700,2127335295,2505,2505,2505,2505,0
20250106,154600,2127335295,2505,2505,2505,2505,0
20250106,154500,2127335295,2505,2505,2505,2505,0
20250106,154400,2127335295,2505,2505,2505,2505,0
20250106,154300,2127335295,2505,2505,2505,2505,0
20250106,154200,2127335295,2505,2505,2505,2505,0
20250106,154100,2127335295,2505,2505,2505,2505,0
20250106,154000,2127335295,2505,2505,2505,2505,0
20250106,153900,2127335295,2505,2505,2505,2505,0
20250106,153800,2127335295,2505,2505,2505,2505,0
20250106,153700,2127335295,2505,2505,2505,2505,0
20250106,153600,2127335295,2505,2505,2505,2505,0
20250106,153500,2127335295,2505,2505,2505,2505,0
20250106,153400,2127335295,2505,2505,2505,2505,0
20250106,153300,2127335295,2505,2505,2505,2505,0
20250106,153200,2127335295,2505,2505,2505,2505,0
20250106,153100,2127335295,2505,2505,2505,2505,0
20250106,153000,2127335295,2505,2505,2505,2505,7452
20250106,152900,2108668035,2505,2505,2505,2505,0
20250106,152800,2108668035,2505,2505,2505,2505,0
20250106,152700,2108668035,2505,2505,2505,2505,0
20250106,152600,2108668035,2505,2505,2505,2505,0
20250106,152500,2108668035,2505,2505,2505,2505,0
20250106,152400,2108668035,2505,2505,2505,2505,0
20250106,152300,2108668035,2505,2505,2505,2505,0
20250106,152200,2108668035,2505,2505,2505,2505,0
20250106,152100,2108668035,2505,2505,2505,2505,0
20250106,152000,2108668035,2505,2505,2505,2505,0
20250106,151900,2108668035,2505,2505,2505,2500,3706
20250106,151800,2099401915,2500,2505,2510,2500,1735
20250106,151700,2095061610,2510,2510,2510,2500,2738
20250106,151600,2088215270,2510,2505,2510,2500,2386
20250106,151500,2082236985,2510,2500,2510,2495,5021
20250106,151400,2069662860,2495,2490,2495,2485,3437
20250106,151300,2061103810,2490,2490,2490,2485,2594
20250106,151200,2054654010,2490,2490,2490,2485,2541
20250106,151100,2048339100,2490,2490,2490,2485,1515
20250106,151000,2044573745,2490,2490,2490,2485,191
20250106,150900,2044098180,2485,2490,2490,2485,1628
20250106,150800,2040044490,2490,2495,2495,2490,5856
20250106,150700,2025462550,2495,2490,2495,2490,1128
20250106,150600,2022648220,2495,2495,2500,2495,2595
20250106,150500,2016172980,2500,2500,2500,2495,1261
20250106,150400,2013025985,2500,2500,2500,2495,595
20250106,150300,2011540220,2500,2505,2505,2490,2662
20250106,150200,2004898175,2505,2500,2505,2495,1901
20250106,150100,2000147415,2495,2495,2505,2495,1057
20250106,150000,1997509285,2505,2505,2505,2495,460
20250106,145900,1996360000,2500,2505,2505,2495,111
20250106,145800,1996082060,2505,2505,2505,2495,476
20250106,145700,1994892530,2495,2505,2505,2495,6295
20250106,145600,1979155840,2505,2505,2505,2500,2530
20250106,145500,1972830220,2505,2505,2505,2500,1111
20250106,145400,1970051845,2505,2505,2505,2500,1474
20250106,145300,1966365195,2505,2505,2510,2500,191
20250106,145200,1965887005,2500,2515,2515,2500,2266
20250106,145100,1960209940,2505,2515,2515,2505,626
20250106,145000,1958638665,2515,2515,2515,2510,602
20250106,144900,1957127165,2515,2515,2515,2510,345
20250106,144800,1956260770,2515,2515,2515,2510,205
20250106,144700,1955745220,2515,2515,2515,2510,105
20250106,144600,1955481170,2510,2515,2515,2510,369
20250106,144500,1954554415,2515,2510,2515,2505,545
20250106,144400,1953186080,2510,2510,2510,2505,4539
20250106,144300,1941794915,2505,2510,2510,2505,351
20250106,144200,1940915185,2510,2510,2510,2505,261
20250106,144100,1940260100,2510,2510,2510,2505,350
20250106,144000,1939382875,2510,2505,2510,2500,1159
20250106,143900,1936483045,2505,2500,2510,2495,3411
20250106,143800,1927956670,2500,2495,2500,2490,2529
20250106,143700,1921644660,2495,2500,2500,2495,3338
20250106,143600,1913313885,2500,2500,2500,2495,398
20250106,143500,1912319415,2500,2495,2500,2495,752
20250106,143400,1910441195,2500,2505,2510,2495,8298
20250106,143300,1889705125,2505,2510,2510,2500,188
20250106,143200,1889234220,2510,2510,2510,2505,2703
20250106,143100,1882460630,2510,2515,2515,2505,194
20250106,143000,1881973555,2520,2520,2520,2510,6809
20250106,142900,1864848495,2520,2520,2520,2515,2115
20250106,142800,1859519970,2515,2520,2520,2515,1165
20250106,142700,1856585700,2520,2520,2520,2515,140
20250106,142600,1856232930,2520,2515,2520,2515,363
20250106,142500,1855319450,2520,2510,2520,2510,511
20250106,142400,1854033845,2510,2520,2520,2505,164
20250106,142300,1853622130,2520,2520,2520,2505,550
20250106,142200,1852240985,2520,2520,2520,2500,9103
20250106,142100,1829468605,2520,2525,2525,2505,6751
20250106,142000,1812487555,2525,2520,2525,2520,1146
20250106,141900,1809597740,2525,2535,2535,2525,3055
20250106,141800,1801883350,2535,2535,2535,2525,2887
20250106,141700,1794588765,2535,2535,2535,2530,1530
20250106,141600,1790715965,2535,2535,2535,2525,206
20250106,141500,1790193910,2535,2535,2535,2525,353
20250106,141400,1789301605,2535,2535,2535,2525,152
20250106,141300,1788916345,2535,2535,2535,2525,368
20250106,141200,1787986075,2535,2540,2540,2530,2500
20250106,141100,1781645295,2530,2530,2540,2530,2100
20250106,141000,1776331355,2540,2540,2540,2530,101
20250106,140900,1776075030,2540,2540,2540,2530,652
20250106,140800,1774421510,2540,2530,2540,2530,2618
20250106,140700,1767781850,2540,2530,2540,2530,850
20250106,140600,1765625400,2540,2540,2540,2530,101
20250106,140500,1765368910,2540,2540,2540,2530,107
20250106,140400,1765097200,2540,2540,2540,2530,2291
20250106,140300,1759280825,2540,2540,2540,2535,1101
20250106,140200,1756484310,2540,2530,2540,2530,425
20250106,140100,1755406500,2535,2540,2540,2530,510
20250106,140000,1754113360,2540,2540,2540,2535,201
20250106,135900,1753602850,2540,2535,2540,2535,103
20250106,135800,1753341260,2540,2540,2540,2535,2735
20250106,135700,1746395645,2540,2540,2540,2535,963
20250106,135600,1743953940,2540,2540,2540,2535,1913
20250106,135500,1739100510,2540,2540,2540,2535,1124
20250106,135400,1736248910,2540,2540,2540,2535,112
20250106,135300,1735964505,2535,2535,2540,2535,935
20250106,135200,1733590860,2540,2540,2540,2535,1801
20250106,135100,1729024845,2540,2540,2540,2535,1523
20250106,135000,1725163555,2540,2540,2540,2535,4404
20250106,134900,1713978675,2540,2540,2540,2535,1349
20250106,134800,1710557240,2540,2540,2540,2535,360
20250106,134700,1709644140,2535,2540,2540,2535,585
20250106,134600,1708159520,2540,2540,2540,2535,923
20250106,134500,1705816125,2540,2535,2540,2535,1510
20250106,134400,1701985250,2535,2540,2540,2535,351
20250106,134300,1701094990,2540,2540,2540,2535,105
20250106,134200,1700828335,2540,2540,2540,2530,172
20250106,134100,1700392275,2540,2540,2540,2530,1822
20250106,134000,1695774315,2540,2540,2540,2535,97
20250106,133900,1695527960,2540,2540,2540,2535,117
20250106,133800,1695230805,2535,2535,2540,2535,1993
20250106,133700,1690177965,2535,2535,2535,2530,1909
20250106,133600,1685347645,2535,2530,2535,2530,376
20250106,133500,1684395890,2535,2540,2540,2535,1266
20250106,133400,1681186200,2540,2550,2550,2535,6251
20250106,133300,1665324345,2550,2550,2550,2540,352
20250106,133200,1664428845,2550,2550,2555,2545,585
20250106,133100,1662936870,2550,2555,2555,2540,1728
20250106,133000,1658542465,2555,2555,2555,2545,396
20250106,132900,1657533745,2555,2545,2555,2545,162
20250106,132800,1657120505,2555,2555,2555,2545,820
20250106,132700,1655030655,2555,2555,2555,2545,501
20250106,132600,1653750650,2555,2555,2555,2545,405
20250106,132500,1652718935,2555,2555,2555,2545,97
20250106,132400,1652471135,2555,2555,2555,2545,139
20250106,132300,1652116410,2555,2550,2555,2545,1274
20250106,132200,1648872575,2555,2555,2555,2550,200
20250106,132100,1648362100,2555,2555,2555,2550,102
20250106,132000,1648101525,2550,2545,2555,2540,1367
20250106,131900,1644617555,2555,2555,2555,2545,211
20250106,131800,1644079610,2555,2555,2555,2545,241
20250106,131700,1643464405,2555,2555,2555,2545,248
20250106,131600,1642830825,2555,2555,2555,2540,4651
20250106,131500,1631011435,2555,2550,2555,2545,881
20250106,131400,1628764575,2550,2545,2550,2545,626
20250106,131300,1627170930,2550,2555,2555,2545,1213
20250106,131200,1624077490,2555,2550,2555,2545,1037
20250106,131100,1621432720,2550,2550,2550,2545,2397
20250106,131000,1615331900,2550,2550,2550,2545,585
20250106,130900,1613841675,2550,2550,2550,2545,364
20250106,130800,1612913500,2550,2550,2550,2545,102
20250106,130700,1612653430,2550,2550,2550,2545,193
20250106,130600,1612161795,2550,2550,2550,2545,2490
20250106,130500,1605824255,2545,2550,2550,2545,366
20250106,130400,1604892310,2550,2550,2550,2545,115
20250106,130300,1604599160,2550,2545,2550,2540,652
20250106,130200,1602940685,2545,2545,2545,2540,98
20250106,130100,1602691305,2545,2550,2550,2540,1671
20250106,130000,1598438335,2550,2550,2550,2545,2159
20250106,125900,1592943180,2545,2550,2550,2545,400
20250106,125800,1591924715,2550,2550,2550,2545,98
20250106,125700,1591674845,2550,2545,2550,2545,113
20250106,125600,1591386785,2550,2550,2550,2545,481
20250106,125500,1590161915,2550,2550,2550,2545,101
20250106,125400,1589904390,2550,2550,2550,2545,664
20250106,125300,1588213785,2550,2555,2555,2545,820
20250106,125200,1586122285,2555,2555,2555,2545,412
20250106,125100,1585070315,2555,2550,2555,2545,1866
20250106,125000,1580312115,2555,2560,2560,2545,327
20250106,124900,1579477640,2560,2560,2560,2545,798
20250106,124800,1577442525,2560,2550,2560,2545,14747
20250106,124700,1539815230,2550,2545,2550,2540,1032
20250106,124600,1537187785,2545,2545,2545,2540,419
20250106,124500,1536122955,2545,2545,2545,2540,102
20250106,124400,1535863395,2545,2545,2545,2540,213
20250106,124300,1535321340,2545,2550,2550,2535,758
20250106,124200,1533394450,2540,2535,2550,2535,479
20250106,124100,1532175295,2545,2540,2545,2535,1304
20250106,124000,1528863115,2545,2545,2545,2535,857
20250106,123900,1526685780,2545,2545,2545,2535,405
20250106,123800,1525658010,2545,2545,2545,2540,200
20250106,123700,1525149035,2545,2540,2545,2535,3939
20250106,123600,1515143760,2535,2540,2540,2535,1000
20250106,123500,1512608295,2540,2540,2540,2535,198
20250106,123400,1512105905,2540,2535,2540,2535,118
20250106,123300,1511806290,2540,2540,2540,2535,101
20250106,123200,1511549780,2535,2540,2540,2535,433
20250106,123100,1510451485,2540,2535,2540,2535,1702
20250106,123000,1506135940,2540,2540,2540,2535,511
20250106,122900,1504838095,2540,2545,2545,2535,1004
20250106,122800,1502289245,2545,2545,2545,2535,150
20250106,122700,1501907795,2535,2545,2545,2535,2791
20250106,122600,1494831640,2545,2540,2545,2535,830
20250106,122500,1492726400,2540,2535,2545,2535,114
20250106,122400,1492436530,2545,2545,2545,2535,106
20250106,122300,1492166810,2540,2545,2545,2535,107
20250106,122200,1491894550,2545,2545,2545,2535,400
20250106,122100,1490879610,2545,2545,2545,2535,111
20250106,122000,1490597235,2545,2545,2545,2535,136
20250106,121900,1490251315,2545,2535,2545,2535,401
20250106,121800,1489233330,2545,2545,2545,2535,548
20250106,121700,1487841300,2545,2545,2545,2540,814
20250106,121600,1485771770,2545,2545,2545,2540,439
20250106,121500,1484656255,2545,2545,2545,2540,100
20250106,121400,1484401780,2545,2545,2545,2540,525
20250106,121300,1483065680,2545,2545,2545,2540,102
20250106,121200,1482806120,2545,2545,2545,2540,446
20250106,121100,1481672830,2545,2545,2545,2540,2616
20250106,121000,1475027705,2540,2545,2545,2540,101
20250106,120900,1474770690,2545,2545,2545,2540,801
20250106,120800,1472735675,2545,2545,2545,2540,152
20250106,120700,1472348865,2545,2545,2545,2540,95
20250106,120600,1472107120,2545,2545,2545,2540,824
20250106,120500,1470011565,2545,2550,2550,2540,520
20250106,120400,1468688145,2545,2550,2550,2545,179
20250106,120300,1468231725,2550,2545,2550,2540,415
20250106,120200,1467175550,2545,2545,2545,2540,4758
20250106,120100,1455087675,2540,2545,2545,2540,105
20250106,120000,1454820480,2545,2545,2545,2540,1105
20250106,115900,1452008280,2545,2545,2545,2540,1003
20250106,115800,1449457175,2545,2545,2545,2540,110
20250106,115700,1449177280,2545,2550,2550,2540,97
20250106,115600,1448930265,2550,2550,2550,2540,105
20250106,115500,1448662565,2540,2550,2550,2540,1943
20250106,115400,1443718740,2550,2550,2550,2545,317
20250106,115300,1442911525,2550,2545,2550,2545,771
20250106,115200,1440948855,2550,2550,2550,2545,523
20250106,115100,1439616730,2550,2550,2550,2545,102
20250106,115000,1439356660,2550,2555,2555,2545,1160
20250106,114900,1436401290,2555,2555,2555,2550,407
20250106,114800,1435362935,2555,2555,2555,2550,154
20250106,114700,1434969740,2555,2550,2555,2550,113
20250106,114600,1434681060,2550,2550,2555,2545,152
20250106,114500,1434293010,2550,2550,2550,2545,397
20250106,114400,1433282190,2550,2545,2550,2545,101
20250106,114300,1433024670,2550,2550,2550,2545,200
20250106,114200,1432514695,2550,2550,2550,2545,592
20250106,114100,1431007575,2550,2550,2550,2545,112
20250106,114000,1430722045,2550,2555,2555,2545,958
20250106,113900,1428283460,2555,2555,2555,2545,802
20250106,113800,1426238710,2555,2555,2555,2550,105
20250106,113700,1425970460,2550,2555,2555,2550,229
20250106,113600,1425386030,2555,2555,2555,2550,3680
20250106,113500,1415986030,2555,2555,2555,2550,435
20250106,113400,1414876235,2555,2550,2555,2540,2551
20250106,113300,1408368135,2550,2540,2550,2540,862
20250106,113200,1406175195,2550,2550,2550,2540,168
20250106,113100,1405746845,2550,2550,2550,2540,129
20250106,113000,1405417965,2550,2550,2550,2540,363
20250106,112900,1404494875,2550,2550,2550,2540,1300
20250106,112800,1401190775,2540,2540,2550,2540,364
20250106,112700,1400265135,2550,2550,2550,2540,116
20250106,112600,1399969385,2550,2550,2550,2540,118
20250106,112500,1399668545,2550,2550,2550,2540,937
20250106,112400,1397287515,2550,2550,2550,2540,123
20250106,112300,1396973925,2550,2550,2550,2540,470
20250106,112200,1395777975,2550,2545,2550,2540,2468
20250106,112100,1389498450,2545,2550,2550,2540,166
20250106,112000,1389075780,2550,2550,2550,2540,4813
20250106,111900,1376826000,2550,2545,2550,2545,1129
20250106,111800,1373947130,2550,2550,2550,2545,363
20250106,111700,1373022760,2550,2550,2550,2545,162
20250106,111600,1372609940,2550,2550,2555,2545,364
20250106,111500,1371682785,2555,2555,2555,2545,114
20250106,111400,1371391565,2555,2555,2555,2545,118
20250106,111300,1371090130,2555,2555,2555,2545,363
20250106,111200,1370164575,2555,2555,2555,2550,120
20250106,111100,1369858005,2555,2555,2555,2545,365
20250106,111000,1368927960,2555,2550,2555,2545,7181
20250106,110900,1350616610,2545,2550,2550,2545,615
20250106,110800,1349048390,2550,2550,2550,2545,568
20250106,110700,1347602285,2550,2545,2550,2540,1526
20250106,110600,1343720075,2550,2550,2550,2540,414
20250106,110500,1342666925,2550,2550,2550,2540,101
20250106,110400,1342409425,2550,2550,2550,2540,1122
20250106,110300,1339548380,2550,2550,2550,2540,500
20250106,110200,1338276310,2545,2550,2550,2540,1198
20250106,110100,1335221850,2550,2540,2550,2535,19064
20250106,110000,1286798940,2540,2535,2540,2535,548
20250106,105900,1285409220,2540,2540,2540,2530,310
20250106,105800,1284622835,2540,2535,2540,2525,7525
20250106,105700,1265529370,2535,2535,2535,2530,4217
20250106,105600,1254840800,2535,2530,2535,2525,1741
20250106,105500,1250435975,2530,2535,2535,2525,601
20250106,105400,1248917795,2535,2535,2535,2525,139
20250106,105300,1248565990,2535,2535,2535,2525,962
20250106,105200,1246135020,2535,2535,2535,2525,496
20250106,105100,1244881710,2525,2525,2535,2525,94
20250106,105000,1244643480,2535,2535,2535,2525,4152
20250106,104900,1234143885,2535,2535,2535,2530,1912
20250106,104800,1229305905,2535,2535,2535,2530,741
20250106,104700,1227427750,2535,2535,2535,2530,530
20250106,104600,1226086415,2535,2535,2540,2530,708
20250106,104500,1224292960,2535,2550,2550,2530,5589
20250106,104400,1210099940,2550,2555,2555,2545,144
20250106,104300,1209732795,2555,2555,2555,2545,607
20250106,104200,1208182460,2555,2545,2555,2545,4423
20250106,104100,1196921970,2555,2550,2555,2545,3568
20250106,104000,1187828435,2550,2550,2550,2545,315
20250106,103900,1187025220,2550,2545,2550,2545,6133
20250106,103800,1171388100,2550,2545,2550,2545,1318
20250106,103700,1168027310,2550,2550,2550,2540,548
20250106,103600,1166630680,2550,2545,2550,2540,2023
20250106,103500,1161479555,2550,2545,2550,2540,1079
20250106,103400,1158733570,2545,2540,2545,2540,1917
20250106,103300,1153859245,2540,2535,2540,2535,399
20250106,103200,1152847770,2540,2540,2540,2540,59
20250106,103100,1152697910,2540,2545,2545,2535,2316
20250106,103000,1146818100,2540,2535,2545,2535,3216
20250106,102900,1138663060,2535,2530,2535,2525,149
20250106,102800,1138285705,2530,2530,2530,2525,1347
20250106,102700,1134882070,2530,2530,2530,2525,828
20250106,102600,1132788805,2530,2530,2530,2525,152
20250106,102500,1132404270,2530,2530,2530,2525,763
20250106,102400,1130474110,2530,2530,2530,2525,403
20250106,102300,1129456050,2530,2525,2530,2525,199
20250106,102200,1128953110,2530,2530,2530,2525,116
20250106,102100,1128659720,2530,2530,2530,2525,611
20250106,102000,1127115490,2530,2530,2535,2525,1669
20250106,101900,1122899715,2530,2530,2530,2525,2158
20250106,101800,1117448280,2530,2530,2530,2520,1072
20250106,101700,1114744955,2520,2530,2530,2520,431
20250106,101600,1113657550,2530,2525,2530,2520,526
20250106,101500,1112328540,2525,2525,2525,2520,2089
20250106,101400,1107053875,2525,2525,2525,2520,575
20250106,101300,1105604400,2525,2525,2525,2520,111
20250106,101200,1105324150,2525,2520,2525,2520,4448
20250106,101100,1094109960,2525,2525,2525,2520,604
20250106,101000,1092586945,2525,2525,2525,2510,113
20250106,100900,1092301675,2525,2520,2525,2510,1861
20250106,100800,1087611940,2520,2520,2520,2505,1489
20250106,100700,1083871555,2520,2510,2525,2505,7859
20250106,100600,1064133010,2505,2505,2510,2500,1964
20250106,100500,1059212860,2505,2500,2505,2495,1146
20250106,100400,1056349640,2495,2505,2505,2495,2140
20250106,100300,1051008680,2505,2495,2505,2495,3539
20250106,100200,1042161315,2505,2505,2505,2495,2241
20250106,100100,1036559905,2505,2510,2510,2500,198
20250106,100000,1036063855,2510,2500,2510,2495,2323
20250106,095900,1030256040,2500,2495,2510,2495,8344
20250106,095800,1009397175,2500,2500,2500,2495,3047
20250106,095700,1001781760,2500,2515,2515,2500,8041
20250106,095600,981638605,2515,2520,2520,2510,381
20250106,095500,980681400,2520,2515,2525,2510,18486
20250106,095400,934134505,2515,2505,2515,2500,6300
20250106,095300,918338240,2500,2500,2505,2490,10803
20250106,095200,891333165,2500,2500,2500,2485,2683
20250106,095100,884648850,2500,2495,2500,2485,2056
20250106,095000,879523455,2495,2480,2495,2475,5145
20250106,094900,866757100,2480,2515,2515,2470,21843
20250106,094800,812370655,2515,2505,2515,2505,385
20250106,094700,811402570,2515,2515,2515,2505,4486
20250106,094600,800150700,2515,2520,2520,2510,3300
20250106,094500,791866670,2520,2525,2525,2510,7262
20250106,094400,773607435,2525,2530,2530,2520,4826
20250106,094300,761437025,2530,2535,2535,2525,415
20250106,094200,760387060,2525,2530,2535,2520,3193
20250106,094100,752305395,2530,2530,2530,2520,1041
20250106,094000,749675725,2530,2530,2530,2520,2372
20250106,093900,743687625,2530,2530,2530,2525,804
20250106,093800,741654190,2530,2535,2535,2520,1824
20250106,093700,737047270,2525,2530,2535,2520,2293
20250106,093600,731255830,2530,2515,2535,2515,3283
20250106,093500,722980325,2520,2520,2520,2510,460
20250106,093400,721823710,2520,2525,2535,2510,12065
20250106,093300,691446415,2535,2535,2540,2520,10123
20250106,093200,665882935,2530,2570,2575,2530,32566
20250106,093100,583016065,2570,2575,2575,2565,6680
20250106,093000,565853105,2575,2540,2575,2540,26770
20250106,092900,497536860,2535,2545,2545,2530,12429
20250106,092800,466034235,2545,2560,2560,2535,7076
20250106,092700,448069065,2560,2560,2560,2535,16867
20250106,092600,405204580,2560,2560,2560,2545,709
20250106,092500,403395205,2560,2560,2560,2540,23993
20250106,092400,342373130,2555,2560,2560,2550,103
20250106,092300,342109485,2550,2560,2560,2550,873
20250106,092200,339879450,2560,2550,2560,2550,2870
20250106,092100,332536500,2555,2550,2560,2550,1229
20250106,092000,329400270,2560,2560,2565,2550,2596
20250106,091900,322764405,2560,2565,2565,2555,712
20250106,091800,320940195,2565,2565,2565,2555,1381
20250106,091700,317403990,2565,2560,2565,2555,2194
20250106,091600,311787780,2560,2560,2560,2555,3538
20250106,091500,302747745,2555,2560,2560,2550,305
20250106,091400,301967525,2560,2560,2560,2550,1474
20250106,091300,298199135,2555,2565,2565,2550,983
20250106,091200,295688265,2565,2570,2570,2550,7049
20250106,091100,277656745,2570,2570,2570,2560,1213
20250106,091000,274541785,2570,2570,2570,2565,530
20250106,090900,273181900,2570,2570,2570,2565,228
20250106,090800,272596665,2570,2565,2575,2565,1069
20250106,090700,269849830,2575,2575,2575,2560,705
20250106,090600,268037435,2575,2575,2575,2560,3255
20250106,090500,259663645,2575,2575,2585,2560,12087
20250106,090400,228545495,2575,2570,2575,2545,18119
20250106,090300,182046395,2575,2585,2595,2560,30608
20250106,090200,103036430,2570,2585,2595,2570,8813
20250106,090100,80272630,2580,2555,2580,2555,19011
20250106,090000,31376415,2565,2555,2565,2555,12268