stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250113,212300,1207587350,2310,2310,2310,2310,11882
20250113,212200,1207587350,2310,2310,2310,2310,0
20250113,212100,1207587350,2310,2310,2310,2310,0
20250113,212000,1207587350,2310,2310,2310,2310,0
20250113,211900,1207587350,2310,2310,2310,2310,0
20250113,211800,1207587350,2310,2310,2310,2310,0
20250113,211700,1207587350,2310,2310,2310,2310,0
20250113,211600,1207587350,2310,2310,2310,2310,0
20250113,211500,1207587350,2310,2310,2310,2310,0
20250113,211400,1207587350,2310,2310,2310,2310,0
20250113,211300,1207587350,2310,2310,2310,2310,0
20250113,211200,1207587350,2310,2310,2310,2310,0
20250113,211100,1207587350,2310,2310,2310,2310,0
20250113,211000,1207587350,2310,2310,2310,2310,0
20250113,210900,1207587350,2310,2310,2310,2310,0
20250113,210800,1207587350,2310,2310,2310,2310,0
20250113,210700,1207587350,2310,2310,2310,2310,0
20250113,210600,1207587350,2310,2310,2310,2310,0
20250113,210500,1207587350,2310,2310,2310,2310,0
20250113,210400,1207587350,2310,2310,2310,2310,0
20250113,210300,1207587350,2310,2310,2310,2310,0
20250113,210200,1207587350,2310,2310,2310,2310,0
20250113,210100,1207587350,2310,2310,2310,2310,0
20250113,210000,1207587350,2310,2310,2310,2310,0
20250113,205900,1207587350,2310,2310,2310,2310,0
20250113,205800,1207587350,2310,2310,2310,2310,0
20250113,205700,1207587350,2310,2310,2310,2310,0
20250113,205600,1207587350,2310,2310,2310,2310,0
20250113,205500,1207587350,2310,2310,2310,2310,0
20250113,205400,1207587350,2310,2310,2310,2310,0
20250113,205300,1207587350,2310,2310,2310,2310,11882
20250113,205200,1207587350,2310,2310,2310,2310,0
20250113,205100,1207587350,2310,2310,2310,2310,0
20250113,205000,1207587350,2310,2310,2310,2310,0
20250113,204900,1207587350,2310,2310,2310,2310,0
20250113,204800,1207587350,2310,2310,2310,2310,0
20250113,204700,1207587350,2310,2310,2310,2310,0
20250113,204600,1207587350,2310,2310,2310,2310,0
20250113,204500,1207587350,2310,2310,2310,2310,0
20250113,204400,1207587350,2310,2310,2310,2310,0
20250113,204300,1207587350,2310,2310,2310,2310,0
20250113,204200,1207587350,2310,2310,2310,2310,0
20250113,204100,1207587350,2310,2310,2310,2310,0
20250113,204000,1207587350,2310,2310,2310,2310,0
20250113,203900,1207587350,2310,2310,2310,2310,0
20250113,203800,1207587350,2310,2310,2310,2310,0
20250113,203700,1207587350,2310,2310,2310,2310,0
20250113,203600,1207587350,2310,2310,2310,2310,0
20250113,203500,1207587350,2310,2310,2310,2310,0
20250113,203400,1207587350,2310,2310,2310,2310,0
20250113,203300,1207587350,2310,2310,2310,2310,0
20250113,203200,1207587350,2310,2310,2310,2310,0
20250113,203100,1207587350,2310,2310,2310,2310,0
20250113,203000,1207587350,2310,2310,2310,2310,0
20250113,202900,1207587350,2310,2310,2310,2310,0
20250113,202800,1207587350,2310,2310,2310,2310,0
20250113,202700,1207587350,2310,2310,2310,2310,0
20250113,202600,1207587350,2310,2310,2310,2310,0
20250113,202500,1207587350,2310,2310,2310,2310,0
20250113,202400,1207587350,2310,2310,2310,2310,0
20250113,202300,1207587350,2310,2310,2310,2310,11882
20250113,202200,1207587350,2310,2310,2310,2310,0
20250113,202100,1207587350,2310,2310,2310,2310,0
20250113,202000,1207587350,2310,2310,2310,2310,0
20250113,201900,1207587350,2310,2310,2310,2310,0
20250113,201800,1207587350,2310,2310,2310,2310,0
20250113,201700,1207587350,2310,2310,2310,2310,0
20250113,201600,1207587350,2310,2310,2310,2310,0
20250113,201500,1207587350,2310,2310,2310,2310,0
20250113,201400,1207587350,2310,2310,2310,2310,0
20250113,201300,1207587350,2310,2310,2310,2310,0
20250113,201200,1207587350,2310,2310,2310,2310,0
20250113,201100,1207587350,2310,2310,2310,2310,0
20250113,201000,1207587350,2310,2310,2310,2310,0
20250113,200900,1207587350,2310,2310,2310,2310,0
20250113,200800,1207587350,2310,2310,2310,2310,0
20250113,200700,1207587350,2310,2310,2310,2310,0
20250113,200600,1207587350,2310,2310,2310,2310,0
20250113,200500,1207587350,2310,2310,2310,2310,0
20250113,200400,1207587350,2310,2310,2310,2310,0
20250113,200300,1207587350,2310,2310,2310,2310,0
20250113,200200,1207587350,2310,2310,2310,2310,0
20250113,200100,1207587350,2310,2310,2310,2310,0
20250113,200000,1207587350,2310,2310,2310,2310,0
20250113,195900,1207587350,2310,2310,2310,2310,0
20250113,195800,1207587350,2310,2310,2310,2310,0
20250113,195700,1207587350,2310,2310,2310,2310,0
20250113,195600,1207587350,2310,2310,2310,2310,0
20250113,195500,1207587350,2310,2310,2310,2310,0
20250113,195400,1207587350,2310,2310,2310,2310,0
20250113,195300,1207587350,2310,2310,2310,2310,11882
20250113,195200,1207587350,2310,2310,2310,2310,0
20250113,195100,1207587350,2310,2310,2310,2310,0
20250113,195000,1207587350,2310,2310,2310,2310,0
20250113,194900,1207587350,2310,2310,2310,2310,0
20250113,194800,1207587350,2310,2310,2310,2310,0
20250113,194700,1207587350,2310,2310,2310,2310,0
20250113,194600,1207587350,2310,2310,2310,2310,0
20250113,194500,1207587350,2310,2310,2310,2310,0
20250113,194400,1207587350,2310,2310,2310,2310,0
20250113,194300,1207587350,2310,2310,2310,2310,0
20250113,194200,1207587350,2310,2310,2310,2310,0
20250113,194100,1207587350,2310,2310,2310,2310,0
20250113,194000,1207587350,2310,2310,2310,2310,0
20250113,193900,1207587350,2310,2310,2310,2310,0
20250113,193800,1207587350,2310,2310,2310,2310,0
20250113,193700,1207587350,2310,2310,2310,2310,0
20250113,193600,1207587350,2310,2310,2310,2310,0
20250113,193500,1207587350,2310,2310,2310,2310,0
20250113,193400,1207587350,2310,2310,2310,2310,0
20250113,193300,1207587350,2310,2310,2310,2310,0
20250113,193200,1207587350,2310,2310,2310,2310,0
20250113,193100,1207587350,2310,2310,2310,2310,0
20250113,193000,1207587350,2310,2310,2310,2310,0
20250113,192900,1207587350,2310,2310,2310,2310,0
20250113,192800,1207587350,2310,2310,2310,2310,0
20250113,192700,1207587350,2310,2310,2310,2310,0
20250113,192600,1207587350,2310,2310,2310,2310,0
20250113,192500,1207587350,2310,2310,2310,2310,0
20250113,192400,1207587350,2310,2310,2310,2310,0
20250113,192300,1207587350,2310,2310,2310,2310,11882
20250113,192200,1207587350,2310,2310,2310,2310,0
20250113,192100,1207587350,2310,2310,2310,2310,0
20250113,192000,1207587350,2310,2310,2310,2310,0
20250113,191900,1207587350,2310,2310,2310,2310,0
20250113,191800,1207587350,2310,2310,2310,2310,0
20250113,191700,1207587350,2310,2310,2310,2310,0
20250113,191600,1207587350,2310,2310,2310,2310,0
20250113,191500,1207587350,2310,2310,2310,2310,0
20250113,191400,1207587350,2310,2310,2310,2310,0
20250113,191300,1207587350,2310,2310,2310,2310,0
20250113,191200,1207587350,2310,2310,2310,2310,0
20250113,191100,1207587350,2310,2310,2310,2310,0
20250113,191000,1207587350,2310,2310,2310,2310,0
20250113,190900,1207587350,2310,2310,2310,2310,0
20250113,190800,1207587350,2310,2310,2310,2310,0
20250113,190700,1207587350,2310,2310,2310,2310,0
20250113,190600,1207587350,2310,2310,2310,2310,0
20250113,190500,1207587350,2310,2310,2310,2310,0
20250113,190400,1207587350,2310,2310,2310,2310,0
20250113,190300,1207587350,2310,2310,2310,2310,0
20250113,190200,1207587350,2310,2310,2310,2310,0
20250113,190100,1207587350,2310,2310,2310,2310,0
20250113,190000,1207587350,2310,2310,2310,2310,0
20250113,185900,1207587350,2310,2310,2310,2310,0
20250113,185800,1207587350,2310,2310,2310,2310,0
20250113,185700,1207587350,2310,2310,2310,2310,0
20250113,185600,1207587350,2310,2310,2310,2310,0
20250113,185500,1207587350,2310,2310,2310,2310,0
20250113,185400,1207587350,2310,2310,2310,2310,0
20250113,185300,1207587350,2310,2310,2310,2310,11882
20250113,185200,1207587350,2310,2310,2310,2310,0
20250113,185100,1207587350,2310,2310,2310,2310,0
20250113,185000,1207587350,2310,2310,2310,2310,0
20250113,184900,1207587350,2310,2310,2310,2310,0
20250113,184800,1207587350,2310,2310,2310,2310,0
20250113,184700,1207587350,2310,2310,2310,2310,0
20250113,184600,1207587350,2310,2310,2310,2310,0
20250113,184500,1207587350,2310,2310,2310,2310,0
20250113,184400,1207587350,2310,2310,2310,2310,0
20250113,184300,1207587350,2310,2310,2310,2310,0
20250113,184200,1207587350,2310,2310,2310,2310,0
20250113,184100,1207587350,2310,2310,2310,2310,0
20250113,184000,1207587350,2310,2310,2310,2310,0
20250113,183900,1207587350,2310,2310,2310,2310,0
20250113,183800,1207587350,2310,2310,2310,2310,0
20250113,183700,1207587350,2310,2310,2310,2310,0
20250113,183600,1207587350,2310,2310,2310,2310,0
20250113,183500,1207587350,2310,2310,2310,2310,0
20250113,183400,1207587350,2310,2310,2310,2310,0
20250113,183300,1207587350,2310,2310,2310,2310,0
20250113,183200,1207587350,2310,2310,2310,2310,0
20250113,183100,1207587350,2310,2310,2310,2310,0
20250113,183000,1207587350,2310,2310,2310,2310,0
20250113,182900,1207587350,2310,2310,2310,2310,0
20250113,182800,1207587350,2310,2310,2310,2310,0
20250113,182700,1207587350,2310,2310,2310,2310,0
20250113,182600,1207587350,2310,2310,2310,2310,0
20250113,182500,1207587350,2310,2310,2310,2310,0
20250113,182400,1207587350,2310,2310,2310,2310,0
20250113,182300,1207587350,2310,2310,2310,2310,11882
20250113,182200,1207587350,2310,2310,2310,2310,0
20250113,182100,1207587350,2310,2310,2310,2310,0
20250113,182000,1207587350,2310,2310,2310,2310,0
20250113,181900,1207587350,2310,2310,2310,2310,0
20250113,181800,1207587350,2310,2310,2310,2310,0
20250113,181700,1207587350,2310,2310,2310,2310,0
20250113,181600,1207587350,2310,2310,2310,2310,0
20250113,181500,1207587350,2310,2310,2310,2310,0
20250113,181400,1207587350,2310,2310,2310,2310,0
20250113,181300,1207587350,2310,2310,2310,2310,0
20250113,181200,1207587350,2310,2310,2310,2310,0
20250113,181100,1207587350,2310,2310,2310,2310,0
20250113,181000,1207587350,2310,2310,2310,2310,0
20250113,180900,1207587350,2310,2310,2310,2310,0
20250113,180800,1207587350,2310,2310,2310,2310,0
20250113,180700,1207587350,2310,2310,2310,2310,0
20250113,180600,1207587350,2310,2310,2310,2310,0
20250113,180500,1207587350,2310,2310,2310,2310,0
20250113,180400,1207587350,2310,2310,2310,2310,0
20250113,180300,1207587350,2310,2310,2310,2310,0
20250113,180200,1207587350,2310,2310,2310,2310,0
20250113,180100,1207587350,2310,2310,2310,2310,0
20250113,180000,1207587350,2310,2310,2310,2310,0
20250113,175900,1207587350,2310,2310,2310,2310,0
20250113,175800,1207587350,2310,2310,2310,2310,0
20250113,175700,1207587350,2310,2310,2310,2310,0
20250113,175600,1207587350,2310,2310,2310,2310,0
20250113,175500,1207587350,2310,2310,2310,2310,0
20250113,175400,1207587350,2310,2310,2310,2310,0
20250113,175300,1207587350,2310,2310,2310,2310,11882
20250113,175200,1207587350,2310,2310,2310,2310,0
20250113,175100,1207587350,2310,2310,2310,2310,0
20250113,175000,1207587350,2310,2310,2310,2310,0
20250113,174900,1207587350,2310,2310,2310,2310,0
20250113,174800,1207587350,2310,2310,2310,2310,0
20250113,174700,1207587350,2310,2310,2310,2310,0
20250113,174600,1207587350,2310,2310,2310,2310,0
20250113,174500,1207587350,2310,2310,2310,2310,0
20250113,174400,1207587350,2310,2310,2310,2310,0
20250113,174300,1207587350,2310,2310,2310,2310,0
20250113,174200,1207587350,2310,2310,2310,2310,0
20250113,174100,1207587350,2310,2310,2310,2310,0
20250113,174000,1207587350,2310,2310,2310,2310,0
20250113,173900,1207587350,2310,2310,2310,2310,0
20250113,173800,1207587350,2310,2310,2310,2310,0
20250113,173700,1207587350,2310,2310,2310,2310,0
20250113,173600,1207587350,2310,2310,2310,2310,0
20250113,173500,1207587350,2310,2310,2310,2310,0
20250113,173400,1207587350,2310,2310,2310,2310,0
20250113,173300,1207587350,2310,2310,2310,2310,0
20250113,173200,1207587350,2310,2310,2310,2310,0
20250113,173100,1207587350,2310,2310,2310,2310,0
20250113,173000,1207587350,2310,2310,2310,2310,0
20250113,172900,1207587350,2310,2310,2310,2310,0
20250113,172800,1207587350,2310,2310,2310,2310,0
20250113,172700,1207587350,2310,2310,2310,2310,0
20250113,172600,1207587350,2310,2310,2310,2310,0
20250113,172500,1207587350,2310,2310,2310,2310,0
20250113,172400,1207587350,2310,2310,2310,2310,0
20250113,172300,1207587350,2310,2310,2310,2310,11882
20250113,172200,1207587350,2310,2310,2310,2310,0
20250113,172100,1207587350,2310,2310,2310,2310,0
20250113,172000,1207587350,2310,2310,2310,2310,0
20250113,171900,1207587350,2310,2310,2310,2310,0
20250113,171800,1207587350,2310,2310,2310,2310,0
20250113,171700,1207587350,2310,2310,2310,2310,0
20250113,171600,1207587350,2310,2310,2310,2310,0
20250113,171500,1207587350,2310,2310,2310,2310,0
20250113,171400,1207587350,2310,2310,2310,2310,0
20250113,171300,1207587350,2310,2310,2310,2310,0
20250113,171200,1207587350,2310,2310,2310,2310,0
20250113,171100,1207587350,2310,2310,2310,2310,0
20250113,171000,1207587350,2310,2310,2310,2310,0
20250113,170900,1207587350,2310,2310,2310,2310,0
20250113,170800,1207587350,2310,2310,2310,2310,0
20250113,170700,1207587350,2310,2310,2310,2310,0
20250113,170600,1207587350,2310,2310,2310,2310,0
20250113,170500,1207587350,2310,2310,2310,2310,0
20250113,170400,1207587350,2310,2310,2310,2310,0
20250113,170300,1207587350,2310,2310,2310,2310,0
20250113,170200,1207587350,2310,2310,2310,2310,0
20250113,170100,1207587350,2310,2310,2310,2310,0
20250113,170000,1207587350,2310,2310,2310,2310,0
20250113,165900,1207587350,2310,2310,2310,2310,0
20250113,165800,1207587350,2310,2310,2310,2310,0
20250113,165700,1207587350,2310,2310,2310,2310,0
20250113,165600,1207587350,2310,2310,2310,2310,0
20250113,165500,1207587350,2310,2310,2310,2310,0
20250113,165400,1207587350,2310,2310,2310,2310,0
20250113,165300,1207587350,2310,2310,2310,2310,11882
20250113,165200,1207587350,2310,2310,2310,2310,0
20250113,165100,1207587350,2310,2310,2310,2310,0
20250113,165000,1207587350,2310,2310,2310,2310,0
20250113,164900,1207587350,2310,2310,2310,2310,0
20250113,164800,1207587350,2310,2310,2310,2310,0
20250113,164700,1207587350,2310,2310,2310,2310,0
20250113,164600,1207587350,2310,2310,2310,2310,0
20250113,164500,1207587350,2310,2310,2310,2310,0
20250113,164400,1207587350,2310,2310,2310,2310,0
20250113,164300,1207587350,2310,2310,2310,2310,0
20250113,164200,1207587350,2310,2310,2310,2310,0
20250113,164100,1207587350,2310,2310,2310,2310,0
20250113,164000,1207587350,2310,2310,2310,2310,0
20250113,163900,1207587350,2310,2310,2310,2310,0
20250113,163800,1207587350,2310,2310,2310,2310,0
20250113,163700,1207587350,2310,2310,2310,2310,0
20250113,163600,1207587350,2310,2310,2310,2310,0
20250113,163500,1207587350,2310,2310,2310,2310,0
20250113,163400,1207587350,2310,2310,2310,2310,0
20250113,163300,1207587350,2310,2310,2310,2310,0
20250113,163200,1207587350,2310,2310,2310,2310,0
20250113,163100,1207587350,2310,2310,2310,2310,0
20250113,163000,1207587350,2310,2310,2310,2310,0
20250113,162900,1207587350,2310,2310,2310,2310,0
20250113,162800,1207587350,2310,2310,2310,2310,0
20250113,162700,1207587350,2310,2310,2310,2310,0
20250113,162600,1207587350,2310,2310,2310,2310,0
20250113,162500,1207587350,2310,2310,2310,2310,0
20250113,162400,1207587350,2310,2310,2310,2310,0
20250113,162300,1207587350,2310,2310,2310,2310,11882
20250113,162200,1207587350,2310,2310,2310,2310,0
20250113,162100,1207587350,2310,2310,2310,2310,0
20250113,162000,1207587350,2310,2310,2310,2310,0
20250113,161900,1207587350,2310,2310,2310,2310,0
20250113,161800,1207587350,2310,2310,2310,2310,0
20250113,161700,1207587350,2310,2310,2310,2310,0
20250113,161600,1207587350,2310,2310,2310,2310,0
20250113,161500,1207587350,2310,2310,2310,2310,0
20250113,161400,1207587350,2310,2310,2310,2310,0
20250113,161300,1207587350,2310,2310,2310,2310,0
20250113,161200,1207587350,2310,2310,2310,2310,0
20250113,161100,1207587350,2310,2310,2310,2310,0
20250113,161000,1207587350,2310,2310,2310,2310,0
20250113,160900,1207587350,2310,2310,2310,2310,0
20250113,160800,1207587350,2310,2310,2310,2310,0
20250113,160700,1207587350,2310,2310,2310,2310,0
20250113,160600,1207587350,2310,2310,2310,2310,0
20250113,160500,1207587350,2310,2310,2310,2310,0
20250113,160400,1207587350,2310,2310,2310,2310,0
20250113,160300,1207587350,2310,2310,2310,2310,0
20250113,160200,1207587350,2310,2310,2310,2310,0
20250113,160100,1207587350,2310,2310,2310,2310,0
20250113,160000,1207587350,2310,2310,2310,2310,0
20250113,155900,1207587350,2310,2310,2310,2310,0
20250113,155800,1207587350,2310,2310,2310,2310,0
20250113,155700,1207587350,2310,2310,2310,2310,0
20250113,155600,1207587350,2310,2310,2310,2310,0
20250113,155500,1207587350,2310,2310,2310,2310,0
20250113,155400,1207587350,2310,2310,2310,2310,0
20250113,155300,1207587350,2310,2310,2310,2310,11882
20250113,155200,1207587350,2310,2310,2310,2310,0
20250113,155100,1207587350,2310,2310,2310,2310,0
20250113,155000,1207587350,2310,2310,2310,2310,0
20250113,154900,1207587350,2310,2310,2310,2310,0
20250113,154800,1207587350,2310,2310,2310,2310,0
20250113,154700,1207587350,2310,2310,2310,2310,0
20250113,154600,1207587350,2310,2310,2310,2310,0
20250113,154500,1207587350,2310,2310,2310,2310,0
20250113,154400,1207587350,2310,2310,2310,2310,0
20250113,154300,1207587350,2310,2310,2310,2310,0
20250113,154200,1207587350,2310,2310,2310,2310,0
20250113,154100,1207587350,2310,2310,2310,2310,0
20250113,154000,1207587350,2310,2310,2310,2310,0
20250113,153900,1207587350,2310,2310,2310,2310,0
20250113,153800,1207587350,2310,2310,2310,2310,0
20250113,153700,1207587350,2310,2310,2310,2310,0
20250113,153600,1207587350,2310,2310,2310,2310,0
20250113,153500,1207587350,2310,2310,2310,2310,0
20250113,153400,1207587350,2310,2310,2310,2310,0
20250113,153300,1207587350,2310,2310,2310,2310,0
20250113,153200,1207587350,2310,2310,2310,2310,0
20250113,153100,1207587350,2310,2310,2310,2310,0
20250113,153000,1207587350,2310,2310,2310,2310,11882
20250113,152900,1180139930,2310,2310,2310,2310,0
20250113,152800,1180139930,2310,2310,2310,2310,0
20250113,152700,1180139930,2310,2310,2310,2310,0
20250113,152600,1180139930,2310,2310,2310,2310,0
20250113,152500,1180139930,2310,2310,2310,2310,0
20250113,152400,1180139930,2310,2310,2310,2310,0
20250113,152300,1180139930,2310,2310,2310,2310,0
20250113,152200,1180139930,2310,2310,2310,2310,0
20250113,152100,1180139930,2310,2310,2310,2310,0
20250113,152000,1180139930,2310,2310,2310,2310,0
20250113,151900,1180139930,2310,2305,2310,2305,2706
20250113,151800,1173902570,2305,2305,2305,2300,29
20250113,151700,1173835845,2305,2305,2305,2300,974
20250113,151600,1171595480,2305,2300,2305,2300,164
20250113,151500,1171218275,2300,2300,2300,2300,228
20250113,151400,1170693875,2300,2300,2300,2300,500
20250113,151300,1169543875,2305,2300,2305,2300,613
20250113,151200,1168133115,2305,2285,2305,2285,5243
20250113,151100,1156089920,2285,2280,2285,2280,1077
20250113,151000,1153634330,2285,2285,2285,2280,232
20250113,150900,1153104355,2285,2290,2290,2285,73
20250113,150800,1152937545,2290,2290,2295,2285,3336
20250113,150700,1145301590,2295,2285,2295,2285,838
20250113,150600,1143385230,2285,2260,2295,2260,9163
20250113,150500,1122487490,2260,2260,2260,2260,3
20250113,150400,1122480710,2260,2255,2260,2255,208
20250113,150300,1122011655,2260,2260,2260,2260,902
20250113,150200,1119973135,2255,2260,2260,2255,1772
20250113,150100,1115970525,2260,2260,2265,2260,1165
20250113,150000,1113337525,2260,2260,2260,2260,800
20250113,145900,1111529525,2265,2265,2265,2265,20
20250113,145800,1111484225,2265,2260,2265,2260,2280
20250113,145700,1106331325,2265,2265,2265,2265,445
20250113,145600,1105323400,2260,2260,2260,2260,1258
20250113,145500,1102480320,2260,2260,2260,2260,150
20250113,145400,1102141320,2260,2250,2260,2250,1005
20250113,145300,1099880020,2250,2260,2260,2250,510
20250113,145200,1098732420,2260,2260,2260,2260,5
20250113,145100,1098721120,2260,2260,2260,2260,53
20250113,145000,1098601340,2260,2275,2275,2260,495
20250113,144900,1097482590,2275,2275,2275,2275,211
20250113,144800,1097002565,2275,2260,2275,2260,2520
20250113,144700,1091307200,2260,2260,2260,2250,5683
20250113,144600,1078507310,2260,2255,2260,2250,8871
20250113,144500,1058518965,2260,2255,2265,2255,1343
20250113,144400,1055489780,2265,2260,2265,2255,2298
20250113,144300,1050298695,2260,2260,2260,2255,445
20250113,144200,1049293330,2260,2260,2260,2255,527
20250113,144100,1048104810,2260,2270,2270,2255,16995
20250113,144000,1009703400,2275,2275,2275,2275,945
20250113,143900,1007553525,2275,2280,2280,2275,331
20250113,143800,1006800345,2275,2275,2275,2275,0
20250113,143700,1006800345,2275,2275,2275,2275,2672
20250113,143600,1000721545,2275,2275,2275,2275,0
20250113,143500,1000721545,2275,2275,2275,2275,50
20250113,143400,1000607795,2275,2275,2280,2275,592
20250113,143300,999260985,2275,2275,2275,2275,140
20250113,143200,998942485,2275,2275,2275,2275,3
20250113,143100,998935660,2275,2275,2275,2275,486
20250113,143000,997830010,2275,2275,2275,2275,183
20250113,142900,997413685,2280,2280,2280,2280,12
20250113,142800,997386325,2280,2280,2280,2280,0
20250113,142700,997386325,2280,2280,2280,2280,26
20250113,142600,997327045,2280,2275,2280,2275,75
20250113,142500,997156165,2280,2275,2280,2275,2036
20250113,142400,992524120,2290,2290,2290,2290,0
20250113,142300,992524120,2290,2290,2290,2290,29
20250113,142200,992457710,2270,2290,2290,2270,12000
20250113,142100,965194965,2285,2285,2285,2285,151
20250113,142000,964849930,2300,2300,2300,2300,563
20250113,141900,963555030,2300,2295,2300,2295,1000
20250113,141800,961256130,2285,2295,2295,2280,910
20250113,141700,959180680,2280,2280,2280,2280,202
20250113,141600,958720120,2285,2285,2285,2280,1713
20250113,141500,954808715,2270,2280,2280,2270,1000
20250113,141400,952536515,2285,2275,2285,2275,1892
20250113,141300,948230295,2275,2295,2295,2275,10000
20250113,141200,925415705,2295,2295,2295,2295,0
20250113,141100,925415705,2295,2295,2295,2295,0
20250113,141000,925415705,2295,2295,2295,2295,1000
20250113,140900,923120705,2295,2295,2295,2295,516
20250113,140800,921936485,2295,2295,2295,2295,219
20250113,140700,921433880,2295,2295,2295,2295,637
20250113,140600,919971965,2295,2295,2295,2295,443
20250113,140500,918955280,2300,2300,2300,2300,12
20250113,140400,918927680,2300,2300,2300,2280,5168
20250113,140300,907142280,2300,2300,2300,2300,45
20250113,140200,907038780,2300,2280,2300,2280,2651
20250113,140100,900965605,2285,2290,2290,2275,813
20250113,140000,899115840,2285,2285,2285,2285,1537
20250113,135900,895603795,2290,2290,2290,2275,998
20250113,135800,893319875,2270,2290,2290,2270,265
20250113,135700,892715165,2295,2275,2295,2270,102
20250113,135600,892483485,2270,2280,2280,2265,3499
20250113,135500,884539510,2260,2260,2260,2260,0
20250113,135400,884539510,2260,2285,2285,2260,8228
20250113,135300,865838680,2285,2300,2300,2285,4004
20250113,135200,856668700,2300,2300,2300,2300,200
20250113,135100,856208700,2300,2300,2300,2300,3
20250113,135000,856201800,2300,2300,2300,2300,43
20250113,134900,856102900,2290,2305,2305,2285,11805
20250113,134800,829069095,2300,2305,2305,2300,3649
20250113,134700,820671105,2305,2305,2305,2300,15
20250113,134600,820636590,2300,2305,2305,2290,29823
20250113,134500,752202365,2305,2300,2305,2300,402
20250113,134400,751277755,2305,2300,2305,2300,1808
20250113,134300,747119315,2310,2305,2310,2305,1023
20250113,134200,744761260,2310,2300,2310,2300,786
20250113,134100,742952500,2310,2310,2310,2300,1621
20250113,134000,739220950,2300,2320,2320,2295,10408
20250113,133900,715274135,2320,2320,2320,2310,349
20250113,133800,714467600,2320,2320,2320,2320,8
20250113,133700,714449040,2320,2310,2320,2310,340
20250113,133600,713663540,2320,2320,2320,2310,142
20250113,133500,713334600,2320,2325,2340,2300,16064
20250113,133400,676145640,2325,2330,2330,2310,4190
20250113,133300,666444630,2330,2340,2340,2320,12101
20250113,133200,638286615,2345,2345,2345,2345,0
20250113,133100,638286615,2345,2345,2345,2345,1
20250113,133000,638284270,2340,2340,2340,2340,0
20250113,132900,638284270,2340,2340,2340,2340,0
20250113,132800,638284270,2340,2340,2340,2340,0
20250113,132700,638284270,2340,2340,2345,2340,5
20250113,132600,638272565,2345,2345,2345,2345,0
20250113,132500,638272565,2345,2345,2345,2345,0
20250113,132400,638272565,2345,2345,2345,2345,0
20250113,132300,638272565,2345,2345,2345,2345,0
20250113,132200,638272565,2345,2345,2345,2345,0
20250113,132100,638272565,2345,2345,2345,2345,1
20250113,132000,638270220,2345,2345,2345,2345,0
20250113,131900,638270220,2345,2345,2345,2345,18
20250113,131800,638228010,2340,2340,2340,2340,300
20250113,131700,637526010,2340,2340,2340,2340,300
20250113,131600,636824010,2340,2340,2340,2340,350
20250113,131500,636005010,2345,2345,2345,2345,249
20250113,131400,635421105,2345,2345,2345,2345,801
20250113,131300,633542760,2340,2340,2340,2340,0
20250113,131200,633542760,2340,2340,2340,2340,0
20250113,131100,633542760,2340,2335,2340,2335,3692
20250113,131000,624918480,2340,2340,2340,2340,0
20250113,130900,624918480,2340,2340,2340,2340,311
20250113,130800,624190740,2340,2345,2345,2340,990
20250113,130700,621873360,2350,2350,2350,2350,70
20250113,130600,621708860,2345,2345,2345,2345,0
20250113,130500,621708860,2345,2345,2345,2345,212
20250113,130400,621211720,2340,2340,2340,2340,3100
20250113,130300,613957720,2340,2350,2350,2340,257
20250113,130200,613355540,2350,2350,2350,2350,150
20250113,130100,613003040,2350,2350,2350,2350,8
20250113,130000,612984240,2350,2350,2350,2350,1
20250113,125900,612981890,2350,2350,2350,2350,107
20250113,125800,612730440,2350,2350,2350,2350,0
20250113,125700,612730440,2350,2355,2355,2350,10
20250113,125600,612706915,2355,2355,2355,2355,5
20250113,125500,612695140,2345,2345,2345,2345,0
20250113,125400,612695140,2345,2345,2345,2345,0
20250113,125300,612695140,2345,2345,2345,2345,200
20250113,125200,612226140,2345,2345,2345,2345,98
20250113,125100,611996330,2350,2350,2350,2350,100
20250113,125000,611761330,2360,2360,2360,2360,0
20250113,124900,611761330,2360,2360,2360,2360,4
20250113,124800,611751890,2360,2345,2360,2345,1740
20250113,124700,607671575,2340,2340,2340,2340,850
20250113,124600,605682575,2340,2340,2340,2340,0
20250113,124500,605682575,2340,2350,2350,2340,5018
20250113,124400,593930300,2350,2360,2360,2350,2345
20250113,124300,588418540,2360,2360,2360,2360,3
20250113,124200,588411460,2360,2355,2360,2355,50
20250113,124100,588293465,2360,2355,2360,2350,49
20250113,124000,588178190,2355,2355,2355,2355,1005
20250113,123900,585811415,2360,2360,2360,2360,0
20250113,123800,585811415,2360,2360,2360,2360,0
20250113,123700,585811415,2360,2360,2360,2360,0
20250113,123600,585811415,2360,2360,2360,2360,8
20250113,123500,585792535,2360,2360,2360,2360,0
20250113,123400,585792535,2360,2365,2365,2360,2886
20250113,123300,578981560,2365,2365,2365,2365,3
20250113,123200,578974465,2365,2365,2365,2365,0
20250113,123100,578974465,2365,2365,2365,2365,0
20250113,123000,578974465,2365,2365,2365,2365,0
20250113,122900,578974465,2365,2365,2365,2365,850
20250113,122800,576964215,2355,2355,2355,2355,12
20250113,122700,576935955,2355,2360,2360,2345,12058
20250113,122600,548581475,2360,2360,2360,2360,50
20250113,122500,548463475,2360,2365,2365,2360,101
20250113,122400,548224615,2370,2365,2370,2365,9
20250113,122300,548203290,2360,2360,2360,2360,0
20250113,122200,548203290,2360,2360,2360,2360,0
20250113,122100,548203290,2360,2360,2360,2360,1142
20250113,122000,545508170,2365,2370,2370,2365,34
20250113,121900,545427755,2370,2370,2370,2370,0
20250113,121800,545427755,2370,2370,2370,2370,0
20250113,121700,545427755,2370,2370,2370,2370,2
20250113,121600,545423015,2370,2360,2370,2360,11
20250113,121500,545396955,2365,2365,2365,2365,20
20250113,121400,545349655,2365,2365,2365,2365,170
20250113,121300,544947605,2370,2360,2370,2360,151
20250113,121200,544591235,2360,2360,2360,2360,0
20250113,121100,544591235,2360,2360,2360,2360,10
20250113,121000,544567635,2360,2360,2360,2360,0
20250113,120900,544567635,2360,2360,2360,2360,0
20250113,120800,544567635,2360,2360,2360,2360,0
20250113,120700,544567635,2360,2365,2365,2360,3500
20250113,120600,536307245,2365,2365,2365,2365,0
20250113,120500,536307245,2365,2365,2365,2365,0
20250113,120400,536307245,2365,2365,2365,2365,0
20250113,120300,536307245,2365,2360,2365,2360,1134
20250113,120200,533627775,2360,2360,2360,2360,629
20250113,120100,532143335,2365,2365,2365,2365,854
20250113,120000,530123625,2365,2370,2370,2365,101
20250113,115900,529884755,2370,2365,2370,2365,1025
20250113,115800,527457630,2370,2370,2370,2370,0
20250113,115700,527457630,2370,2370,2370,2370,0
20250113,115600,527457630,2370,2370,2370,2370,1
20250113,115500,527455260,2370,2370,2370,2370,20
20250113,115400,527407860,2370,2370,2370,2370,33
20250113,115300,527329650,2370,2370,2370,2370,0
20250113,115200,527329650,2370,2370,2370,2370,0
20250113,115100,527329650,2370,2370,2370,2370,0
20250113,115000,527329650,2370,2370,2370,2370,26
20250113,114900,527268030,2370,2370,2370,2370,106
20250113,114800,527016810,2375,2375,2375,2375,351
20250113,114700,526183185,2375,2375,2375,2375,25
20250113,114600,526123810,2375,2375,2375,2375,16
20250113,114500,526085810,2375,2375,2375,2375,0
20250113,114400,526085810,2375,2375,2375,2375,53
20250113,114300,525959935,2370,2370,2370,2370,457
20250113,114200,524876845,2380,2380,2380,2380,0
20250113,114100,524876845,2380,2380,2380,2380,0
20250113,114000,524876845,2380,2380,2380,2380,0
20250113,113900,524876845,2380,2380,2380,2380,0
20250113,113800,524876845,2380,2380,2380,2380,2
20250113,113700,524872085,2375,2375,2375,2375,0
20250113,113600,524872085,2375,2375,2375,2375,10
20250113,113500,524848335,2380,2375,2380,2365,1005
20250113,113400,522470145,2375,2380,2380,2375,40
20250113,113300,522375095,2380,2380,2380,2380,0
20250113,113200,522375095,2380,2370,2380,2370,250
20250113,113100,521782530,2370,2370,2370,2370,426
20250113,113000,520772910,2370,2370,2370,2370,2000
20250113,112900,516032910,2370,2370,2370,2370,637
20250113,112800,514523220,2375,2375,2375,2375,10
20250113,112700,514499470,2370,2370,2370,2370,700
20250113,112600,512840470,2380,2380,2380,2380,0
20250113,112500,512840470,2380,2380,2380,2380,0
20250113,112400,512840470,2380,2370,2380,2370,591
20250113,112300,511437640,2380,2380,2380,2380,2
20250113,112200,511432880,2370,2375,2375,2370,3145
20250113,112100,503979220,2375,2375,2375,2375,0
20250113,112000,503979220,2375,2375,2375,2375,804
20250113,111900,502069720,2375,2375,2375,2375,1
20250113,111800,502067345,2380,2380,2380,2380,0
20250113,111700,502067345,2380,2370,2380,2360,2095
20250113,111600,497109015,2370,2380,2380,2355,10067
20250113,111500,473315450,2380,2370,2380,2370,12
20250113,111400,473286990,2380,2375,2380,2375,230
20250113,111300,472739595,2380,2380,2380,2380,0
20250113,111200,472739595,2380,2380,2380,2380,2
20250113,111100,472734835,2375,2375,2380,2370,302
20250113,111000,472018955,2380,2380,2380,2380,0
20250113,110900,472018955,2380,2370,2380,2370,102
20250113,110800,471777195,2380,2375,2380,2375,2166
20250113,110700,466632930,2380,2380,2380,2380,1
20250113,110600,466630550,2380,2380,2380,2375,182
20250113,110500,466197890,2380,2375,2380,2375,21
20250113,110400,466147960,2380,2375,2380,2375,588
20250113,110300,464751455,2370,2370,2370,2360,3288
20250113,110200,456986525,2370,2370,2375,2370,2019
20250113,110100,452201415,2365,2370,2370,2365,1670
20250113,110000,448251775,2370,2370,2370,2370,1698
20250113,105900,444227515,2375,2375,2375,2375,80
20250113,105800,444037515,2375,2375,2375,2375,1426
20250113,105700,440650765,2375,2375,2375,2375,5
20250113,105600,440638890,2375,2380,2380,2370,3355
20250113,105500,432684525,2375,2360,2375,2360,6250
20250113,105400,417867680,2365,2370,2370,2365,1114
20250113,105300,415232895,2370,2375,2375,2370,683
20250113,105200,413614055,2375,2370,2375,2370,65
20250113,105100,413459975,2380,2370,2380,2370,3501
20250113,105000,405161885,2365,2370,2370,2365,1023
20250113,104900,402737475,2370,2380,2380,2370,1784
20250113,104800,398508585,2375,2375,2380,2365,5103
20250113,104700,386420510,2380,2375,2380,2370,1501
20250113,104600,382862630,2380,2375,2380,2375,921
20250113,104500,380675190,2380,2380,2380,2380,36
20250113,104400,380589510,2380,2380,2385,2375,3071
20250113,104300,373280575,2375,2385,2385,2375,2092
20250113,104200,368309655,2385,2385,2390,2380,1341
20250113,104100,365116615,2390,2390,2390,2380,892
20250113,104000,362991345,2385,2385,2390,2385,1475
20250113,103900,359473445,2390,2385,2395,2375,2673
20250113,103800,353114385,2395,2385,2395,2380,6242
20250113,103700,338243920,2395,2395,2395,2395,0
20250113,103600,338243920,2395,2395,2395,2395,0
20250113,103500,338243920,2395,2390,2395,2390,104
20250113,103400,337995340,2400,2400,2400,2400,0
20250113,103300,337995340,2400,2400,2400,2400,0
20250113,103200,337995340,2400,2400,2400,2400,0
20250113,103100,337995340,2400,2390,2400,2390,350
20250113,103000,337157820,2385,2390,2390,2385,270
20250113,102900,336512525,2390,2400,2400,2390,877
20250113,102800,334416375,2390,2390,2400,2390,374
20250113,102700,333521995,2400,2400,2400,2400,3
20250113,102600,333514795,2400,2400,2400,2400,0
20250113,102500,333514795,2400,2395,2400,2395,1589
20250113,102400,329703930,2405,2405,2405,2400,105
20250113,102300,329451910,2400,2400,2405,2400,3380
20250113,102200,321339895,2405,2405,2405,2405,0
20250113,102100,321339895,2405,2390,2405,2390,2883
20250113,102000,314449265,2390,2395,2395,2390,6991
20250113,101900,297740155,2395,2395,2395,2395,827
20250113,101800,295759490,2405,2410,2410,2395,1010
20250113,101700,293339460,2410,2395,2410,2395,6
20250113,101600,293325045,2410,2400,2410,2395,212
20250113,101500,292817225,2410,2410,2410,2410,58
20250113,101400,292677445,2400,2400,2400,2400,2404
20250113,101300,286907845,2405,2410,2410,2405,67
20250113,101200,286746645,2405,2405,2405,2405,398
20250113,101100,285789455,2405,2405,2405,2405,1792
20250113,101000,281479695,2410,2410,2410,2410,26
20250113,100900,281417035,2415,2410,2415,2410,801
20250113,100800,279482690,2410,2410,2410,2410,986
20250113,100700,277106430,2415,2410,2415,2410,77
20250113,100600,276920770,2410,2410,2410,2410,0
20250113,100500,276920770,2410,2410,2410,2410,0
20250113,100400,276920770,2410,2415,2415,2410,63
20250113,100300,276768925,2415,2415,2415,2415,0
20250113,100200,276768925,2415,2415,2415,2415,1
20250113,100100,276766510,2415,2415,2415,2415,375
20250113,100000,275860885,2420,2415,2420,2415,470
20250113,095900,274725745,2415,2415,2415,2415,100
20250113,095800,274484245,2415,2415,2415,2415,200
20250113,095700,274001245,2420,2420,2420,2420,100
20250113,095600,273759245,2420,2420,2420,2420,0
20250113,095500,273759245,2420,2410,2420,2410,5698
20250113,095400,260024545,2405,2390,2405,2390,8368
20250113,095300,239973115,2395,2390,2395,2390,104
20250113,095200,239724550,2395,2395,2395,2395,201
20250113,095100,239243155,2395,2395,2395,2395,2
20250113,095000,239238365,2395,2390,2395,2390,62
20250113,094900,239090160,2395,2405,2405,2395,1180
20250113,094800,236258045,2405,2405,2405,2405,202
20250113,094700,235772235,2410,2400,2410,2385,2372
20250113,094600,230090365,2410,2410,2410,2410,231
20250113,094500,229533655,2405,2405,2405,2405,4
20250113,094400,229524035,2410,2410,2410,2410,0
20250113,094300,229524035,2410,2395,2410,2380,3126
20250113,094200,222066915,2400,2400,2400,2400,1
20250113,094100,222064515,2400,2395,2400,2390,847
20250113,094000,220038185,2400,2395,2400,2375,4204
20250113,093900,210014865,2385,2400,2400,2385,6860
20250113,093800,193620910,2390,2400,2410,2390,2290
20250113,093700,188142325,2390,2400,2410,2390,2768
20250113,093600,181509765,2400,2390,2405,2390,3481
20250113,093500,173167555,2390,2400,2410,2390,4989
20250113,093400,161217245,2410,2400,2410,2400,122
20250113,093300,160923855,2410,2420,2420,2400,3004
20250113,093200,153710695,2405,2410,2420,2405,3003
20250113,093100,146478435,2410,2405,2410,2400,7008
20250113,093000,129630170,2410,2410,2410,2405,182
20250113,092900,129191595,2410,2410,2410,2410,305
20250113,092800,128456545,2410,2415,2415,2410,285
20250113,092700,127769690,2410,2405,2415,2405,1846
20250113,092600,123320480,2410,2410,2410,2410,234
20250113,092500,122756540,2410,2410,2410,2410,300
20250113,092400,122033540,2425,2425,2425,2425,0
20250113,092300,122033540,2425,2420,2425,2420,7
20250113,092200,122016590,2420,2420,2420,2420,619
20250113,092100,120518610,2415,2400,2415,2395,1004
20250113,092000,118110120,2415,2405,2420,2400,3355
20250113,091900,110041995,2395,2410,2410,2395,4181
20250113,091800,100008685,2410,2405,2410,2390,9536
20250113,091700,77171395,2405,2420,2430,2405,3092
20250113,091600,69722395,2420,2430,2430,2420,2865
20250113,091500,62787885,2430,2430,2430,2430,0
20250113,091400,62787885,2430,2430,2430,2430,201
20250113,091300,62299455,2430,2430,2430,2430,14
20250113,091200,62265435,2430,2425,2430,2425,103
20250113,091100,62015205,2430,2420,2430,2420,2
20250113,091000,62010355,2430,2440,2440,2430,303
20250113,090900,61273035,2440,2440,2440,2440,0
20250113,090800,61273035,2440,2405,2440,2405,3914
20250113,090700,51822780,2405,2405,2405,2400,3224
20250113,090600,44084630,2405,2410,2410,2405,1386
20250113,090500,40746620,2410,2410,2410,2410,900
20250113,090400,38577620,2410,2410,2415,2410,103
20250113,090300,38329385,2400,2410,2410,2400,1500
20250113,090200,34726385,2400,2415,2415,2400,3676
20250113,090100,25884610,2410,2410,2410,2410,2368
20250113,090000,20177730,2400,2425,2425,2400,8384