stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,212400,1365064455,2375,2375,2375,2375,8744
20250115,212300,1365064455,2375,2375,2375,2375,0
20250115,212200,1365064455,2375,2375,2375,2375,0
20250115,212100,1365064455,2375,2375,2375,2375,0
20250115,212000,1365064455,2375,2375,2375,2375,0
20250115,211900,1365064455,2375,2375,2375,2375,0
20250115,211800,1365064455,2375,2375,2375,2375,0
20250115,211700,1365064455,2375,2375,2375,2375,0
20250115,211600,1365064455,2375,2375,2375,2375,0
20250115,211500,1365064455,2375,2375,2375,2375,0
20250115,211400,1365064455,2375,2375,2375,2375,0
20250115,211300,1365064455,2375,2375,2375,2375,0
20250115,211200,1365064455,2375,2375,2375,2375,0
20250115,211100,1365064455,2375,2375,2375,2375,0
20250115,211000,1365064455,2375,2375,2375,2375,0
20250115,210900,1365064455,2375,2375,2375,2375,0
20250115,210800,1365064455,2375,2375,2375,2375,0
20250115,210700,1365064455,2375,2375,2375,2375,0
20250115,210600,1365064455,2375,2375,2375,2375,0
20250115,210500,1365064455,2375,2375,2375,2375,0
20250115,210400,1365064455,2375,2375,2375,2375,0
20250115,210300,1365064455,2375,2375,2375,2375,0
20250115,210200,1365064455,2375,2375,2375,2375,0
20250115,210100,1365064455,2375,2375,2375,2375,0
20250115,210000,1365064455,2375,2375,2375,2375,0
20250115,205900,1365064455,2375,2375,2375,2375,0
20250115,205800,1365064455,2375,2375,2375,2375,0
20250115,205700,1365064455,2375,2375,2375,2375,0
20250115,205600,1365064455,2375,2375,2375,2375,0
20250115,205500,1365064455,2375,2375,2375,2375,0
20250115,205400,1365064455,2375,2375,2375,2375,8744
20250115,205300,1365064455,2375,2375,2375,2375,0
20250115,205200,1365064455,2375,2375,2375,2375,0
20250115,205100,1365064455,2375,2375,2375,2375,0
20250115,205000,1365064455,2375,2375,2375,2375,0
20250115,204900,1365064455,2375,2375,2375,2375,0
20250115,204800,1365064455,2375,2375,2375,2375,0
20250115,204700,1365064455,2375,2375,2375,2375,0
20250115,204600,1365064455,2375,2375,2375,2375,0
20250115,204500,1365064455,2375,2375,2375,2375,0
20250115,204400,1365064455,2375,2375,2375,2375,0
20250115,204300,1365064455,2375,2375,2375,2375,0
20250115,204200,1365064455,2375,2375,2375,2375,0
20250115,204100,1365064455,2375,2375,2375,2375,0
20250115,204000,1365064455,2375,2375,2375,2375,0
20250115,203900,1365064455,2375,2375,2375,2375,0
20250115,203800,1365064455,2375,2375,2375,2375,0
20250115,203700,1365064455,2375,2375,2375,2375,0
20250115,203600,1365064455,2375,2375,2375,2375,0
20250115,203500,1365064455,2375,2375,2375,2375,0
20250115,203400,1365064455,2375,2375,2375,2375,0
20250115,203300,1365064455,2375,2375,2375,2375,0
20250115,203200,1365064455,2375,2375,2375,2375,0
20250115,203100,1365064455,2375,2375,2375,2375,0
20250115,203000,1365064455,2375,2375,2375,2375,0
20250115,202900,1365064455,2375,2375,2375,2375,0
20250115,202800,1365064455,2375,2375,2375,2375,0
20250115,202700,1365064455,2375,2375,2375,2375,0
20250115,202600,1365064455,2375,2375,2375,2375,0
20250115,202500,1365064455,2375,2375,2375,2375,0
20250115,202400,1365064455,2375,2375,2375,2375,8744
20250115,202300,1365064455,2375,2375,2375,2375,0
20250115,202200,1365064455,2375,2375,2375,2375,0
20250115,202100,1365064455,2375,2375,2375,2375,0
20250115,202000,1365064455,2375,2375,2375,2375,0
20250115,201900,1365064455,2375,2375,2375,2375,0
20250115,201800,1365064455,2375,2375,2375,2375,0
20250115,201700,1365064455,2375,2375,2375,2375,0
20250115,201600,1365064455,2375,2375,2375,2375,0
20250115,201500,1365064455,2375,2375,2375,2375,0
20250115,201400,1365064455,2375,2375,2375,2375,0
20250115,201300,1365064455,2375,2375,2375,2375,0
20250115,201200,1365064455,2375,2375,2375,2375,0
20250115,201100,1365064455,2375,2375,2375,2375,0
20250115,201000,1365064455,2375,2375,2375,2375,0
20250115,200900,1365064455,2375,2375,2375,2375,0
20250115,200800,1365064455,2375,2375,2375,2375,0
20250115,200700,1365064455,2375,2375,2375,2375,0
20250115,200600,1365064455,2375,2375,2375,2375,0
20250115,200500,1365064455,2375,2375,2375,2375,0
20250115,200400,1365064455,2375,2375,2375,2375,0
20250115,200300,1365064455,2375,2375,2375,2375,0
20250115,200200,1365064455,2375,2375,2375,2375,0
20250115,200100,1365064455,2375,2375,2375,2375,0
20250115,200000,1365064455,2375,2375,2375,2375,0
20250115,195900,1365064455,2375,2375,2375,2375,0
20250115,195800,1365064455,2375,2375,2375,2375,0
20250115,195700,1365064455,2375,2375,2375,2375,0
20250115,195600,1365064455,2375,2375,2375,2375,0
20250115,195500,1365064455,2375,2375,2375,2375,0
20250115,195400,1365064455,2375,2375,2375,2375,8744
20250115,195300,1365064455,2375,2375,2375,2375,0
20250115,195200,1365064455,2375,2375,2375,2375,0
20250115,195100,1365064455,2375,2375,2375,2375,0
20250115,195000,1365064455,2375,2375,2375,2375,0
20250115,194900,1365064455,2375,2375,2375,2375,0
20250115,194800,1365064455,2375,2375,2375,2375,0
20250115,194700,1365064455,2375,2375,2375,2375,0
20250115,194600,1365064455,2375,2375,2375,2375,0
20250115,194500,1365064455,2375,2375,2375,2375,0
20250115,194400,1365064455,2375,2375,2375,2375,0
20250115,194300,1365064455,2375,2375,2375,2375,0
20250115,194200,1365064455,2375,2375,2375,2375,0
20250115,194100,1365064455,2375,2375,2375,2375,0
20250115,194000,1365064455,2375,2375,2375,2375,0
20250115,193900,1365064455,2375,2375,2375,2375,0
20250115,193800,1365064455,2375,2375,2375,2375,0
20250115,193700,1365064455,2375,2375,2375,2375,0
20250115,193600,1365064455,2375,2375,2375,2375,0
20250115,193500,1365064455,2375,2375,2375,2375,0
20250115,193400,1365064455,2375,2375,2375,2375,0
20250115,193300,1365064455,2375,2375,2375,2375,0
20250115,193200,1365064455,2375,2375,2375,2375,0
20250115,193100,1365064455,2375,2375,2375,2375,0
20250115,193000,1365064455,2375,2375,2375,2375,0
20250115,192900,1365064455,2375,2375,2375,2375,0
20250115,192800,1365064455,2375,2375,2375,2375,0
20250115,192700,1365064455,2375,2375,2375,2375,0
20250115,192600,1365064455,2375,2375,2375,2375,0
20250115,192500,1365064455,2375,2375,2375,2375,0
20250115,192400,1365064455,2375,2375,2375,2375,8744
20250115,192300,1365064455,2375,2375,2375,2375,0
20250115,192200,1365064455,2375,2375,2375,2375,0
20250115,192100,1365064455,2375,2375,2375,2375,0
20250115,192000,1365064455,2375,2375,2375,2375,0
20250115,191900,1365064455,2375,2375,2375,2375,0
20250115,191800,1365064455,2375,2375,2375,2375,0
20250115,191700,1365064455,2375,2375,2375,2375,0
20250115,191600,1365064455,2375,2375,2375,2375,0
20250115,191500,1365064455,2375,2375,2375,2375,0
20250115,191400,1365064455,2375,2375,2375,2375,0
20250115,191300,1365064455,2375,2375,2375,2375,0
20250115,191200,1365064455,2375,2375,2375,2375,0
20250115,191100,1365064455,2375,2375,2375,2375,0
20250115,191000,1365064455,2375,2375,2375,2375,0
20250115,190900,1365064455,2375,2375,2375,2375,0
20250115,190800,1365064455,2375,2375,2375,2375,0
20250115,190700,1365064455,2375,2375,2375,2375,0
20250115,190600,1365064455,2375,2375,2375,2375,0
20250115,190500,1365064455,2375,2375,2375,2375,0
20250115,190400,1365064455,2375,2375,2375,2375,0
20250115,190300,1365064455,2375,2375,2375,2375,0
20250115,190200,1365064455,2375,2375,2375,2375,0
20250115,190100,1365064455,2375,2375,2375,2375,0
20250115,190000,1365064455,2375,2375,2375,2375,0
20250115,185900,1365064455,2375,2375,2375,2375,0
20250115,185800,1365064455,2375,2375,2375,2375,0
20250115,185700,1365064455,2375,2375,2375,2375,0
20250115,185600,1365064455,2375,2375,2375,2375,0
20250115,185500,1365064455,2375,2375,2375,2375,0
20250115,185400,1365064455,2375,2375,2375,2375,8744
20250115,185300,1365064455,2375,2375,2375,2375,0
20250115,185200,1365064455,2375,2375,2375,2375,0
20250115,185100,1365064455,2375,2375,2375,2375,0
20250115,185000,1365064455,2375,2375,2375,2375,0
20250115,184900,1365064455,2375,2375,2375,2375,0
20250115,184800,1365064455,2375,2375,2375,2375,0
20250115,184700,1365064455,2375,2375,2375,2375,0
20250115,184600,1365064455,2375,2375,2375,2375,0
20250115,184500,1365064455,2375,2375,2375,2375,0
20250115,184400,1365064455,2375,2375,2375,2375,0
20250115,184300,1365064455,2375,2375,2375,2375,0
20250115,184200,1365064455,2375,2375,2375,2375,0
20250115,184100,1365064455,2375,2375,2375,2375,0
20250115,184000,1365064455,2375,2375,2375,2375,0
20250115,183900,1365064455,2375,2375,2375,2375,0
20250115,183800,1365064455,2375,2375,2375,2375,0
20250115,183700,1365064455,2375,2375,2375,2375,0
20250115,183600,1365064455,2375,2375,2375,2375,0
20250115,183500,1365064455,2375,2375,2375,2375,0
20250115,183400,1365064455,2375,2375,2375,2375,0
20250115,183300,1365064455,2375,2375,2375,2375,0
20250115,183200,1365064455,2375,2375,2375,2375,0
20250115,183100,1365064455,2375,2375,2375,2375,0
20250115,183000,1365064455,2375,2375,2375,2375,0
20250115,182900,1365064455,2375,2375,2375,2375,0
20250115,182800,1365064455,2375,2375,2375,2375,0
20250115,182700,1365064455,2375,2375,2375,2375,0
20250115,182600,1365064455,2375,2375,2375,2375,0
20250115,182500,1365064455,2375,2375,2375,2375,0
20250115,182400,1365064455,2375,2375,2375,2375,8744
20250115,182300,1365064455,2375,2375,2375,2375,0
20250115,182200,1365064455,2375,2375,2375,2375,0
20250115,182100,1365064455,2375,2375,2375,2375,0
20250115,182000,1365064455,2375,2375,2375,2375,0
20250115,181900,1365064455,2375,2375,2375,2375,0
20250115,181800,1365064455,2375,2375,2375,2375,0
20250115,181700,1365064455,2375,2375,2375,2375,0
20250115,181600,1365064455,2375,2375,2375,2375,0
20250115,181500,1365064455,2375,2375,2375,2375,0
20250115,181400,1365064455,2375,2375,2375,2375,0
20250115,181300,1365064455,2375,2375,2375,2375,0
20250115,181200,1365064455,2375,2375,2375,2375,0
20250115,181100,1365064455,2375,2375,2375,2375,0
20250115,181000,1365064455,2375,2375,2375,2375,0
20250115,180900,1365064455,2375,2375,2375,2375,0
20250115,180800,1365064455,2375,2375,2375,2375,0
20250115,180700,1365064455,2375,2375,2375,2375,0
20250115,180600,1365064455,2375,2375,2375,2375,0
20250115,180500,1365064455,2375,2375,2375,2375,0
20250115,180400,1365064455,2375,2375,2375,2375,0
20250115,180300,1365064455,2375,2375,2375,2375,0
20250115,180200,1365064455,2375,2375,2375,2375,0
20250115,180100,1365064455,2375,2375,2375,2375,0
20250115,180000,1365064455,2375,2375,2375,2375,0
20250115,175900,1365064455,2375,2375,2375,2375,0
20250115,175800,1365064455,2375,2375,2375,2375,0
20250115,175700,1365064455,2375,2375,2375,2375,0
20250115,175600,1365064455,2375,2375,2375,2375,0
20250115,175500,1365064455,2375,2375,2375,2375,0
20250115,175400,1365064455,2375,2375,2375,2375,8744
20250115,175300,1365064455,2375,2375,2375,2375,0
20250115,175200,1365064455,2375,2375,2375,2375,0
20250115,175100,1365064455,2375,2375,2375,2375,0
20250115,175000,1365064455,2375,2375,2375,2375,0
20250115,174900,1365064455,2375,2375,2375,2375,0
20250115,174800,1365064455,2375,2375,2375,2375,0
20250115,174700,1365064455,2375,2375,2375,2375,0
20250115,174600,1365064455,2375,2375,2375,2375,0
20250115,174500,1365064455,2375,2375,2375,2375,0
20250115,174400,1365064455,2375,2375,2375,2375,0
20250115,174300,1365064455,2375,2375,2375,2375,0
20250115,174200,1365064455,2375,2375,2375,2375,0
20250115,174100,1365064455,2375,2375,2375,2375,0
20250115,174000,1365064455,2375,2375,2375,2375,0
20250115,173900,1365064455,2375,2375,2375,2375,0
20250115,173800,1365064455,2375,2375,2375,2375,0
20250115,173700,1365064455,2375,2375,2375,2375,0
20250115,173600,1365064455,2375,2375,2375,2375,0
20250115,173500,1365064455,2375,2375,2375,2375,0
20250115,173400,1365064455,2375,2375,2375,2375,0
20250115,173300,1365064455,2375,2375,2375,2375,0
20250115,173200,1365064455,2375,2375,2375,2375,0
20250115,173100,1365064455,2375,2375,2375,2375,0
20250115,173000,1365064455,2375,2375,2375,2375,0
20250115,172900,1365064455,2375,2375,2375,2375,0
20250115,172800,1365064455,2375,2375,2375,2375,0
20250115,172700,1365064455,2375,2375,2375,2375,0
20250115,172600,1365064455,2375,2375,2375,2375,0
20250115,172500,1365064455,2375,2375,2375,2375,0
20250115,172400,1365064455,2375,2375,2375,2375,8744
20250115,172300,1365064455,2375,2375,2375,2375,0
20250115,172200,1365064455,2375,2375,2375,2375,0
20250115,172100,1365064455,2375,2375,2375,2375,0
20250115,172000,1365064455,2375,2375,2375,2375,0
20250115,171900,1365064455,2375,2375,2375,2375,0
20250115,171800,1365064455,2375,2375,2375,2375,0
20250115,171700,1365064455,2375,2375,2375,2375,0
20250115,171600,1365064455,2375,2375,2375,2375,0
20250115,171500,1365064455,2375,2375,2375,2375,0
20250115,171400,1365064455,2375,2375,2375,2375,0
20250115,171300,1365064455,2375,2375,2375,2375,0
20250115,171200,1365064455,2375,2375,2375,2375,0
20250115,171100,1365064455,2375,2375,2375,2375,0
20250115,171000,1365064455,2375,2375,2375,2375,0
20250115,170900,1365064455,2375,2375,2375,2375,0
20250115,170800,1365064455,2375,2375,2375,2375,0
20250115,170700,1365064455,2375,2375,2375,2375,0
20250115,170600,1365064455,2375,2375,2375,2375,0
20250115,170500,1365064455,2375,2375,2375,2375,0
20250115,170400,1365064455,2375,2375,2375,2375,0
20250115,170300,1365064455,2375,2375,2375,2375,0
20250115,170200,1365064455,2375,2375,2375,2375,0
20250115,170100,1365064455,2375,2375,2375,2375,0
20250115,170000,1365064455,2375,2375,2375,2375,0
20250115,165900,1365064455,2375,2375,2375,2375,0
20250115,165800,1365064455,2375,2375,2375,2375,0
20250115,165700,1365064455,2375,2375,2375,2375,0
20250115,165600,1365064455,2375,2375,2375,2375,0
20250115,165500,1365064455,2375,2375,2375,2375,0
20250115,165400,1365064455,2375,2375,2375,2375,8744
20250115,165300,1365064455,2375,2375,2375,2375,0
20250115,165200,1365064455,2375,2375,2375,2375,0
20250115,165100,1365064455,2375,2375,2375,2375,0
20250115,165000,1365064455,2375,2375,2375,2375,0
20250115,164900,1365064455,2375,2375,2375,2375,0
20250115,164800,1365064455,2375,2375,2375,2375,0
20250115,164700,1365064455,2375,2375,2375,2375,0
20250115,164600,1365064455,2375,2375,2375,2375,0
20250115,164500,1365064455,2375,2375,2375,2375,0
20250115,164400,1365064455,2375,2375,2375,2375,0
20250115,164300,1365064455,2375,2375,2375,2375,0
20250115,164200,1365064455,2375,2375,2375,2375,0
20250115,164100,1365064455,2375,2375,2375,2375,0
20250115,164000,1365064455,2375,2375,2375,2375,0
20250115,163900,1365064455,2375,2375,2375,2375,0
20250115,163800,1365064455,2375,2375,2375,2375,0
20250115,163700,1365064455,2375,2375,2375,2375,0
20250115,163600,1365064455,2375,2375,2375,2375,0
20250115,163500,1365064455,2375,2375,2375,2375,0
20250115,163400,1365064455,2375,2375,2375,2375,0
20250115,163300,1365064455,2375,2375,2375,2375,0
20250115,163200,1365064455,2375,2375,2375,2375,0
20250115,163100,1365064455,2375,2375,2375,2375,0
20250115,163000,1365064455,2375,2375,2375,2375,0
20250115,162900,1365064455,2375,2375,2375,2375,0
20250115,162800,1365064455,2375,2375,2375,2375,0
20250115,162700,1365064455,2375,2375,2375,2375,0
20250115,162600,1365064455,2375,2375,2375,2375,0
20250115,162500,1365064455,2375,2375,2375,2375,0
20250115,162400,1365064455,2375,2375,2375,2375,8744
20250115,162300,1365064455,2375,2375,2375,2375,0
20250115,162200,1365064455,2375,2375,2375,2375,0
20250115,162100,1365064455,2375,2375,2375,2375,0
20250115,162000,1365064455,2375,2375,2375,2375,0
20250115,161900,1365064455,2375,2375,2375,2375,0
20250115,161800,1365064455,2375,2375,2375,2375,0
20250115,161700,1365064455,2375,2375,2375,2375,0
20250115,161600,1365064455,2375,2375,2375,2375,0
20250115,161500,1365064455,2375,2375,2375,2375,0
20250115,161400,1365064455,2375,2375,2375,2375,0
20250115,161300,1365064455,2375,2375,2375,2375,0
20250115,161200,1365064455,2375,2375,2375,2375,0
20250115,161100,1365064455,2375,2375,2375,2375,0
20250115,161000,1365064455,2375,2375,2375,2375,0
20250115,160900,1365064455,2375,2375,2375,2375,0
20250115,160800,1365064455,2375,2375,2375,2375,0
20250115,160700,1365064455,2375,2375,2375,2375,0
20250115,160600,1365064455,2375,2375,2375,2375,0
20250115,160500,1365064455,2375,2375,2375,2375,0
20250115,160400,1365064455,2375,2375,2375,2375,0
20250115,160300,1365064455,2375,2375,2375,2375,0
20250115,160200,1365064455,2375,2375,2375,2375,0
20250115,160100,1365064455,2375,2375,2375,2375,0
20250115,160000,1365064455,2375,2375,2375,2375,0
20250115,155900,1365064455,2375,2375,2375,2375,0
20250115,155800,1365064455,2375,2375,2375,2375,0
20250115,155700,1365064455,2375,2375,2375,2375,0
20250115,155600,1365064455,2375,2375,2375,2375,0
20250115,155500,1365064455,2375,2375,2375,2375,0
20250115,155400,1365064455,2375,2375,2375,2375,8744
20250115,155300,1365064455,2375,2375,2375,2375,0
20250115,155200,1365064455,2375,2375,2375,2375,0
20250115,155100,1365064455,2375,2375,2375,2375,0
20250115,155000,1365064455,2375,2375,2375,2375,0
20250115,154900,1365064455,2375,2375,2375,2375,0
20250115,154800,1365064455,2375,2375,2375,2375,0
20250115,154700,1365064455,2375,2375,2375,2375,0
20250115,154600,1365064455,2375,2375,2375,2375,0
20250115,154500,1365064455,2375,2375,2375,2375,0
20250115,154400,1365064455,2375,2375,2375,2375,0
20250115,154300,1365064455,2375,2375,2375,2375,0
20250115,154200,1365064455,2375,2375,2375,2375,0
20250115,154100,1365064455,2375,2375,2375,2375,0
20250115,154000,1365064455,2375,2375,2375,2375,0
20250115,153900,1365064455,2375,2375,2375,2375,0
20250115,153800,1365064455,2375,2375,2375,2375,0
20250115,153700,1365064455,2375,2375,2375,2375,0
20250115,153600,1365064455,2375,2375,2375,2375,0
20250115,153500,1365064455,2375,2375,2375,2375,0
20250115,153400,1365064455,2375,2375,2375,2375,0
20250115,153300,1365064455,2375,2375,2375,2375,0
20250115,153200,1365064455,2375,2375,2375,2375,0
20250115,153100,1365064455,2375,2375,2375,2375,0
20250115,153000,1365064455,2375,2375,2375,2375,8744
20250115,152900,1344297455,2355,2355,2355,2355,0
20250115,152800,1344297455,2355,2355,2355,2355,0
20250115,152700,1344297455,2355,2355,2355,2355,0
20250115,152600,1344297455,2355,2355,2355,2355,0
20250115,152500,1344297455,2355,2355,2355,2355,0
20250115,152400,1344297455,2355,2355,2355,2355,0
20250115,152300,1344297455,2355,2355,2355,2355,0
20250115,152200,1344297455,2355,2355,2355,2355,0
20250115,152100,1344297455,2355,2355,2355,2355,0
20250115,152000,1344297455,2355,2355,2355,2355,0
20250115,151900,1344297455,2355,2370,2370,2350,6711
20250115,151800,1328467170,2375,2375,2380,2375,49
20250115,151700,1328350705,2380,2380,2380,2380,23
20250115,151600,1328295965,2370,2375,2375,2370,1012
20250115,151500,1325897475,2375,2375,2375,2375,105
20250115,151400,1325648100,2370,2370,2370,2370,532
20250115,151300,1324387260,2370,2380,2380,2370,1289
20250115,151200,1321319740,2380,2385,2385,2380,153
20250115,151100,1320955335,2385,2370,2385,2370,566
20250115,151000,1319611425,2385,2380,2385,2355,10178
20250115,150900,1295481580,2380,2380,2380,2380,664
20250115,150800,1293901260,2370,2385,2385,2370,2853
20250115,150700,1287126375,2385,2385,2385,2385,0
20250115,150600,1287126375,2385,2385,2385,2375,2272
20250115,150500,1281708755,2385,2385,2385,2380,208
20250115,150400,1281212680,2385,2385,2385,2385,30
20250115,150300,1281141130,2385,2385,2385,2370,1934
20250115,150200,1276552055,2385,2390,2390,2380,335
20250115,150100,1275754525,2390,2390,2390,2390,19
20250115,150000,1275709115,2390,2390,2390,2385,1112
20250115,145900,1273056945,2385,2390,2400,2385,108
20250115,145800,1272798815,2375,2405,2405,2375,33438
20250115,145700,1192862460,2405,2405,2405,2400,644
20250115,145600,1191316390,2405,2405,2405,2400,126
20250115,145500,1191013860,2405,2405,2405,2405,15
20250115,145400,1190977785,2405,2405,2405,2400,274
20250115,145300,1190320155,2405,2405,2405,2405,13
20250115,145200,1190288890,2405,2415,2415,2405,1294
20250115,145100,1187175780,2415,2415,2415,2415,0
20250115,145000,1187175780,2415,2415,2415,2415,845
20250115,144900,1185135105,2415,2405,2415,2405,535
20250115,144800,1183847230,2415,2405,2415,2405,853
20250115,144700,1181788745,2415,2415,2415,2415,0
20250115,144600,1181788745,2415,2415,2415,2415,0
20250115,144500,1181788745,2415,2415,2415,2415,0
20250115,144400,1181788745,2415,2405,2415,2405,31
20250115,144300,1181714180,2410,2410,2410,2410,210
20250115,144200,1181208080,2415,2415,2415,2415,4
20250115,144100,1181198420,2415,2415,2415,2415,103
20250115,144000,1180949675,2410,2410,2410,2410,22
20250115,143900,1180896655,2415,2415,2415,2415,0
20250115,143800,1180896655,2415,2415,2415,2415,164
20250115,143700,1180500595,2415,2415,2415,2415,43
20250115,143600,1180396750,2405,2405,2405,2405,381
20250115,143500,1179480445,2405,2405,2405,2405,0
20250115,143400,1179480445,2405,2405,2405,2405,234
20250115,143300,1178917675,2405,2405,2405,2405,302
20250115,143200,1178191365,2405,2405,2405,2400,630
20250115,143100,1176677960,2405,2405,2405,2405,1860
20250115,143000,1172204660,2410,2410,2410,2410,1
20250115,142900,1172202250,2415,2415,2415,2415,0
20250115,142800,1172202250,2415,2415,2415,2415,2
20250115,142700,1172197420,2410,2410,2410,2410,0
20250115,142600,1172197420,2410,2410,2410,2410,7
20250115,142500,1172180550,2410,2410,2415,2410,171
20250115,142400,1171767740,2405,2405,2405,2405,230
20250115,142300,1171214590,2400,2405,2405,2400,2000
20250115,142200,1166414085,2410,2410,2410,2410,451
20250115,142100,1165327175,2400,2410,2410,2400,109
20250115,142000,1165065565,2400,2400,2400,2400,0
20250115,141900,1165065565,2400,2405,2410,2400,215
20250115,141800,1164548515,2410,2410,2410,2410,0
20250115,141700,1164548515,2410,2410,2410,2410,1
20250115,141600,1164546105,2410,2410,2410,2410,1
20250115,141500,1164543695,2410,2410,2410,2410,100
20250115,141400,1164302695,2410,2410,2410,2410,13
20250115,141300,1164271365,2410,2410,2410,2400,318
20250115,141200,1163507985,2410,2405,2410,2405,41
20250115,141100,1163409370,2410,2410,2410,2410,200
20250115,141000,1162927370,2410,2410,2410,2405,397
20250115,140900,1161972555,2410,2410,2410,2400,10500
20250115,140800,1136737895,2420,2420,2420,2420,2
20250115,140700,1136733055,2425,2425,2425,2425,0
20250115,140600,1136733055,2425,2425,2425,2425,0
20250115,140500,1136733055,2425,2425,2425,2425,0
20250115,140400,1136733055,2425,2425,2425,2425,0
20250115,140300,1136733055,2425,2420,2425,2420,4133
20250115,140200,1126731190,2420,2415,2420,2415,58
20250115,140100,1126591115,2420,2420,2420,2420,301
20250115,140000,1125862695,2420,2420,2420,2420,2
20250115,135900,1125857855,2425,2425,2425,2425,0
20250115,135800,1125857855,2425,2410,2425,2410,681
20250115,135700,1124216630,2415,2415,2415,2415,592
20250115,135600,1122786950,2415,2415,2415,2415,101
20250115,135500,1122543035,2415,2415,2415,2415,0
20250115,135400,1122543035,2415,2420,2420,2415,683
20250115,135300,1120890185,2425,2425,2425,2425,0
20250115,135200,1120890185,2425,2425,2425,2425,5
20250115,135100,1120878060,2420,2420,2420,2420,0
20250115,135000,1120878060,2420,2425,2425,2415,429
20250115,134900,1119841985,2420,2415,2425,2415,5
20250115,134800,1119829895,2415,2415,2415,2415,490
20250115,134700,1118646545,2415,2415,2415,2415,53
20250115,134600,1118518550,2415,2415,2420,2415,372
20250115,134500,1117620165,2420,2420,2420,2420,1
20250115,134400,1117617745,2425,2425,2425,2425,0
20250115,134300,1117617745,2425,2425,2425,2425,0
20250115,134200,1117617745,2425,2425,2425,2425,0
20250115,134100,1117617745,2425,2415,2425,2415,903
20250115,134000,1115436990,2425,2425,2425,2425,1
20250115,133900,1115434565,2430,2420,2430,2415,1101
20250115,133800,1112775520,2420,2425,2425,2420,22
20250115,133700,1112722275,2430,2420,2430,2420,1558
20250115,133600,1108951895,2430,2425,2430,2425,2
20250115,133500,1108947040,2430,2420,2430,2415,352
20250115,133400,1108095335,2425,2435,2435,2425,28
20250115,133300,1108027385,2435,2435,2435,2435,1
20250115,133200,1108024950,2435,2435,2435,2435,1
20250115,133100,1108022515,2425,2420,2425,2420,261
20250115,133000,1107390880,2420,2420,2420,2415,372
20250115,132900,1106490650,2420,2420,2420,2420,13
20250115,132800,1106459190,2420,2430,2430,2420,5859
20250115,132700,1092279195,2435,2435,2435,2435,463
20250115,132600,1091151790,2435,2425,2435,2425,1211
20250115,132500,1088213705,2430,2430,2430,2430,0
20250115,132400,1088213705,2430,2425,2430,2425,5043
20250115,132300,1075972345,2415,2420,2420,2415,101
20250115,132200,1075728425,2420,2415,2420,2415,3102
20250115,132100,1068229955,2420,2420,2420,2420,0
20250115,132000,1068229955,2420,2420,2420,2420,0
20250115,131900,1068229955,2420,2420,2420,2420,31
20250115,131800,1068154935,2420,2420,2420,2420,1
20250115,131700,1068152515,2425,2420,2425,2420,3340
20250115,131600,1060069710,2420,2425,2425,2420,11
20250115,131500,1060043085,2420,2420,2420,2420,0
20250115,131400,1060043085,2420,2420,2420,2420,927
20250115,131300,1057799745,2420,2420,2420,2420,455
20250115,131200,1056698645,2420,2415,2420,2415,109
20250115,131100,1056435400,2420,2420,2420,2420,9
20250115,131000,1056413620,2420,2420,2420,2420,430
20250115,130900,1055373020,2425,2420,2425,2420,101
20250115,130800,1055128595,2420,2420,2425,2420,345
20250115,130700,1054293690,2425,2425,2425,2425,52
20250115,130600,1054167590,2425,2425,2425,2425,1
20250115,130500,1054165165,2420,2420,2420,2420,100
20250115,130400,1053923165,2425,2425,2425,2425,100
20250115,130300,1053680665,2425,2425,2425,2425,0
20250115,130200,1053680665,2425,2425,2425,2425,0
20250115,130100,1053680665,2425,2425,2425,2425,1
20250115,130000,1053678240,2420,2420,2420,2420,221
20250115,125900,1053143420,2420,2420,2420,2420,83
20250115,125800,1052942560,2420,2420,2420,2420,0
20250115,125700,1052942560,2420,2420,2420,2420,0
20250115,125600,1052942560,2420,2420,2420,2420,0
20250115,125500,1052942560,2420,2420,2420,2420,18
20250115,125400,1052899000,2420,2420,2420,2420,0
20250115,125300,1052899000,2420,2420,2420,2420,849
20250115,125200,1050844420,2425,2425,2425,2425,9
20250115,125100,1050822595,2425,2425,2425,2425,0
20250115,125000,1050822595,2425,2425,2425,2425,270
20250115,124900,1050167845,2425,2425,2425,2425,96
20250115,124800,1049935045,2425,2425,2425,2425,404
20250115,124700,1048955345,2425,2425,2425,2425,120
20250115,124600,1048664345,2425,2420,2425,2420,50
20250115,124500,1048543105,2425,2425,2425,2425,875
20250115,124400,1046421230,2425,2425,2425,2425,387
20250115,124300,1045482755,2425,2425,2425,2425,100
20250115,124200,1045240255,2430,2425,2430,2425,310
20250115,124100,1044488500,2425,2430,2430,2425,265
20250115,124000,1043845870,2425,2425,2430,2420,1217
20250115,123900,1040896140,2425,2425,2425,2425,325
20250115,123800,1040108015,2435,2435,2435,2435,0
20250115,123700,1040108015,2435,2435,2435,2430,3
20250115,123600,1040100715,2435,2435,2435,2435,1
20250115,123500,1040098280,2425,2430,2435,2420,1006
20250115,123400,1037661200,2420,2425,2430,2420,682
20250115,123300,1036007645,2430,2435,2435,2430,225
20250115,123200,1035460395,2435,2435,2435,2435,0
20250115,123100,1035460395,2435,2430,2435,2430,2
20250115,123000,1035455530,2420,2415,2420,2415,6160
20250115,122900,1020549130,2415,2415,2415,2415,1599
20250115,122800,1016687545,2410,2410,2410,2405,2610
20250115,122700,1010397695,2405,2415,2415,2405,1140
20250115,122600,1007650640,2415,2415,2420,2415,5
20250115,122500,1007638560,2415,2410,2420,2410,859
20250115,122400,1005568275,2410,2415,2415,2410,4089
20250115,122300,995703460,2420,2415,2420,2415,572
20250115,122200,994322060,2415,2420,2420,2415,384
20250115,122100,993392950,2420,2420,2420,2420,105
20250115,122000,993138850,2430,2425,2430,2425,25
20250115,121900,993078125,2425,2425,2425,2425,0
20250115,121800,993078125,2425,2425,2425,2425,0
20250115,121700,993078125,2425,2430,2430,2425,51
20250115,121600,992954445,2430,2425,2430,2425,49
20250115,121500,992835600,2425,2435,2435,2425,228
20250115,121400,992281700,2435,2435,2435,2435,0
20250115,121300,992281700,2435,2435,2435,2435,0
20250115,121200,992281700,2435,2435,2435,2435,1
20250115,121100,992279265,2425,2425,2425,2425,0
20250115,121000,992279265,2425,2430,2430,2425,908
20250115,120900,990077130,2430,2430,2430,2430,9
20250115,120800,990055260,2435,2435,2435,2430,3
20250115,120700,990047960,2420,2420,2420,2420,1000
20250115,120600,987627960,2435,2420,2435,2420,34
20250115,120500,987545665,2435,2435,2435,2435,0
20250115,120400,987545665,2435,2435,2435,2435,1
20250115,120300,987543230,2420,2420,2420,2420,50
20250115,120200,987422230,2420,2425,2425,2420,1056
20250115,120100,984866560,2435,2435,2435,2435,0
20250115,120000,984866560,2435,2435,2435,2435,0
20250115,115900,984866560,2435,2435,2435,2435,20
20250115,115800,984817860,2430,2430,2430,2430,10
20250115,115700,984793560,2420,2435,2435,2420,442
20250115,115600,983722420,2435,2425,2435,2420,2001
20250115,115500,978875610,2435,2435,2435,2435,0
20250115,115400,978875610,2435,2435,2435,2435,1
20250115,115300,978873175,2425,2430,2430,2425,800
20250115,115200,976929785,2435,2435,2435,2435,0
20250115,115100,976929785,2435,2435,2435,2435,0
20250115,115000,976929785,2435,2435,2435,2435,1
20250115,114900,976927350,2430,2430,2430,2430,141
20250115,114800,976584720,2430,2425,2430,2425,120
20250115,114700,976293685,2425,2430,2430,2425,16
20250115,114600,976254835,2430,2430,2430,2430,0
20250115,114500,976254835,2430,2430,2430,2425,136
20250115,114400,975924390,2430,2430,2430,2430,1
20250115,114300,975921960,2425,2430,2430,2425,150
20250115,114200,975557710,2430,2430,2430,2430,20
20250115,114100,975509110,2430,2420,2430,2420,3660
20250115,114000,966650135,2420,2425,2425,2420,339
20250115,113900,965828120,2425,2425,2425,2425,5
20250115,113800,965815995,2430,2430,2430,2430,2
20250115,113700,965811135,2430,2430,2430,2430,94
20250115,113600,965582715,2435,2435,2435,2435,0
20250115,113500,965582715,2435,2435,2435,2435,0
20250115,113400,965582715,2435,2435,2435,2435,11
20250115,113300,965555930,2435,2435,2435,2430,804
20250115,113200,963602195,2435,2430,2435,2420,292
20250115,113100,962894390,2435,2435,2435,2435,5
20250115,113000,962882215,2435,2435,2445,2420,5677
20250115,112900,949115165,2445,2430,2445,2430,13
20250115,112800,949083535,2445,2435,2445,2435,1229
20250115,112700,946085700,2440,2440,2440,2440,1
20250115,112600,946083260,2440,2435,2445,2430,213
20250115,112500,945565205,2445,2445,2445,2445,12
20250115,112400,945535865,2440,2445,2445,2440,52
20250115,112300,945408980,2450,2440,2450,2430,1001
20250115,112200,942976490,2440,2430,2440,2430,24
20250115,112100,942918150,2430,2450,2450,2430,115
20250115,112000,942638620,2455,2440,2455,2435,6505
20250115,111900,926793655,2455,2450,2455,2445,1024
20250115,111800,924289840,2455,2455,2460,2450,43
20250115,111700,924184155,2450,2450,2460,2445,1006
20250115,111600,921723810,2460,2455,2460,2445,5087
20250115,111500,909279190,2465,2455,2465,2455,101
20250115,111400,909030235,2465,2465,2465,2465,0
20250115,111300,909030235,2465,2465,2465,2465,350
20250115,111200,908167485,2465,2460,2465,2460,2015
20250115,111100,903210520,2460,2450,2460,2450,398
20250115,111000,902233960,2460,2465,2465,2460,126
20250115,110900,901923410,2465,2450,2465,2450,47
20250115,110800,901808050,2450,2455,2460,2440,625
20250115,110700,900281115,2460,2455,2465,2440,3001
20250115,110600,892947000,2465,2465,2465,2455,573
20250115,110500,891534605,2465,2470,2470,2455,1052
20250115,110400,888947120,2460,2460,2460,2460,376
20250115,110300,888022160,2460,2475,2475,2460,2
20250115,110200,888017225,2475,2475,2475,2475,1124
20250115,110100,885235325,2475,2450,2480,2450,1601
20250115,110000,881303010,2435,2445,2450,2435,1587
20250115,105900,877429965,2445,2445,2445,2445,30
20250115,105800,877356615,2445,2445,2445,2440,140
20250115,105700,877014330,2445,2445,2445,2445,78
20250115,105600,876823620,2450,2455,2455,2440,1096
20250115,105500,874133545,2455,2455,2455,2435,45
20250115,105400,874023910,2445,2440,2460,2440,2582
20250115,105300,867696625,2445,2445,2445,2425,7707
20250115,105200,848962495,2440,2460,2460,2440,5176
20250115,105100,836330930,2460,2440,2460,2440,3074
20250115,105000,828817495,2440,2440,2455,2440,4614
20250115,104900,817559050,2445,2470,2470,2445,6960
20250115,104800,800506930,2480,2480,2480,2480,210
20250115,104700,799986130,2475,2480,2480,2470,26
20250115,104600,799921755,2480,2475,2480,2460,408
20250115,104500,798912115,2475,2460,2480,2460,551
20250115,104400,797556310,2465,2470,2470,2460,4062
20250115,104300,787537640,2475,2490,2490,2475,2909
20250115,104200,780331500,2485,2495,2495,2485,3492
20250115,104100,771641535,2495,2495,2500,2490,5901
20250115,104000,756925795,2500,2500,2500,2495,2067
20250115,103900,751763305,2500,2500,2500,2495,2385
20250115,103800,745803305,2500,2500,2505,2495,971
20250115,103700,743374320,2505,2500,2505,2495,9089
20250115,103600,720640380,2500,2510,2510,2500,5927
20250115,103500,705802765,2510,2505,2510,2500,14654
20250115,103400,669054955,2505,2490,2505,2490,11425
20250115,103300,640508490,2490,2490,2500,2485,5836
20250115,103200,625953105,2490,2480,2500,2480,48434
20250115,103100,505400290,2480,2480,2480,2475,2494
20250115,103000,499223020,2475,2460,2480,2455,10980
20250115,102900,472104220,2475,2475,2480,2460,1118
20250115,102800,469337180,2475,2470,2480,2470,8499
20250115,102700,448270760,2480,2460,2480,2460,10802
20250115,102600,421587675,2440,2450,2460,2440,4035
20250115,102500,411697270,2450,2450,2455,2445,4785
20250115,102400,399951530,2450,2440,2450,2440,18194
20250115,102300,355488025,2440,2430,2440,2430,11554
20250115,102200,327367420,2430,2420,2430,2420,303
20250115,102100,326634100,2420,2430,2430,2420,1606
20250115,102000,322747530,2425,2430,2435,2425,587
20250115,101900,321322060,2440,2440,2440,2440,140
20250115,101800,320980460,2425,2425,2425,2425,0
20250115,101700,320980460,2425,2425,2445,2425,4133
20250115,101600,310916910,2425,2420,2425,2420,594
20250115,101500,309478430,2420,2420,2420,2420,672
20250115,101400,307852190,2420,2420,2440,2420,4369
20250115,101300,297243020,2405,2410,2425,2405,5057
20250115,101200,285039345,2410,2385,2410,2385,11963
20250115,101100,256393050,2385,2375,2385,2375,11161
20250115,101000,229779675,2365,2370,2380,2365,122
20250115,100900,229490625,2380,2360,2380,2355,986
20250115,100800,227165655,2370,2370,2370,2370,7
20250115,100700,227149065,2370,2370,2370,2370,0
20250115,100600,227149065,2370,2360,2370,2360,3019
20250115,100500,220009455,2360,2360,2365,2350,2002
20250115,100400,215292970,2365,2365,2365,2365,13
20250115,100300,215262225,2365,2365,2365,2365,5
20250115,100200,215250400,2360,2360,2360,2360,0
20250115,100100,215250400,2360,2360,2360,2360,100
20250115,100000,215014400,2360,2360,2360,2360,243
20250115,095900,214440920,2360,2360,2360,2360,1016
20250115,095800,212043160,2365,2360,2365,2360,139
20250115,095700,211714930,2360,2360,2360,2360,200
20250115,095600,211242930,2360,2360,2360,2360,0
20250115,095500,211242930,2360,2365,2365,2360,205
20250115,095400,210759105,2365,2360,2365,2360,707
20250115,095300,209090540,2360,2360,2360,2360,0
20250115,095200,209090540,2360,2360,2360,2360,0
20250115,095100,209090540,2360,2360,2360,2360,0
20250115,095000,209090540,2360,2360,2360,2360,4
20250115,094900,209081100,2360,2360,2360,2360,1
20250115,094800,209078740,2360,2360,2360,2345,908
20250115,094700,206944920,2350,2365,2365,2350,553
20250115,094600,205645240,2355,2360,2360,2355,2005
20250115,094500,200922445,2365,2365,2365,2360,959
20250115,094400,198659160,2370,2370,2370,2370,73
20250115,094300,198486150,2370,2365,2370,2365,856
20250115,094200,196461675,2370,2370,2370,2370,1
20250115,094100,196459305,2365,2365,2370,2365,207
20250115,094000,195969740,2365,2365,2365,2365,68
20250115,093900,195808920,2370,2370,2370,2370,1000
20250115,093800,193438920,2370,2370,2370,2370,2
20250115,093700,193434180,2370,2370,2370,2370,713
20250115,093600,191744370,2370,2370,2370,2370,1492
20250115,093500,188208330,2380,2380,2380,2380,6
20250115,093400,188194050,2385,2385,2385,2385,0
20250115,093300,188194050,2385,2385,2385,2385,0
20250115,093200,188194050,2385,2385,2385,2385,0
20250115,093100,188194050,2385,2385,2385,2385,0
20250115,093000,188194050,2385,2385,2385,2385,60
20250115,092900,188050950,2385,2370,2385,2370,202
20250115,092800,187572180,2370,2370,2370,2370,0
20250115,092700,187572180,2370,2370,2370,2370,8
20250115,092600,187553220,2370,2375,2385,2370,549
20250115,092500,186243940,2385,2385,2385,2375,97
20250115,092400,186013435,2385,2380,2385,2380,26
20250115,092300,185951550,2380,2380,2380,2380,78
20250115,092200,185765910,2385,2365,2385,2365,2066
20250115,092100,180851760,2370,2370,2370,2370,1001
20250115,092000,178479390,2365,2345,2365,2340,12249
20250115,091900,149585280,2350,2360,2360,2350,3173
20250115,091800,142119845,2360,2360,2360,2360,503
20250115,091700,140932765,2370,2375,2375,2360,352
20250115,091600,140101285,2375,2375,2375,2375,1
20250115,091500,140098910,2375,2365,2375,2355,5550
20250115,091400,127008190,2360,2365,2375,2360,2012
20250115,091300,122257550,2375,2365,2375,2360,1500
20250115,091200,118712495,2365,2385,2385,2365,2319
20250115,091100,113221980,2375,2380,2380,2375,1420
20250115,091000,109848475,2380,2380,2380,2380,786
20250115,090900,107977795,2385,2380,2385,2380,55
20250115,090800,107846870,2385,2385,2385,2385,0
20250115,090700,107846870,2385,2390,2395,2385,228
20250115,090600,107301060,2375,2380,2380,2375,1623
20250115,090500,103443845,2380,2395,2395,2380,3559
20250115,090400,94971845,2395,2390,2395,2390,3244
20250115,090300,87218665,2390,2390,2390,2380,7393
20250115,090200,69569540,2390,2385,2390,2385,1990
20250115,090100,64822715,2380,2385,2385,2380,4859
20250115,090000,53257050,2385,2385,2385,2385,22330