stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,191300,7230461705,2770,2770,2770,2770,32303
20250106,191200,7230461705,2770,2770,2770,2770,0
20250106,191100,7230461705,2770,2770,2770,2770,0
20250106,191000,7230461705,2770,2770,2770,2770,0
20250106,190900,7230461705,2770,2770,2770,2770,0
20250106,190800,7230461705,2770,2770,2770,2770,0
20250106,190700,7230461705,2770,2770,2770,2770,0
20250106,190600,7230461705,2770,2770,2770,2770,0
20250106,190500,7230461705,2770,2770,2770,2770,0
20250106,190400,7230461705,2770,2770,2770,2770,0
20250106,190300,7230461705,2770,2770,2770,2770,0
20250106,190200,7230461705,2770,2770,2770,2770,0
20250106,190100,7230461705,2770,2770,2770,2770,0
20250106,190000,7230461705,2770,2770,2770,2770,0
20250106,185900,7230461705,2770,2770,2770,2770,0
20250106,185800,7230461705,2770,2770,2770,2770,0
20250106,185700,7230461705,2770,2770,2770,2770,0
20250106,185600,7230461705,2770,2770,2770,2770,0
20250106,185500,7230461705,2770,2770,2770,2770,0
20250106,185400,7230461705,2770,2770,2770,2770,0
20250106,185300,7230461705,2770,2770,2770,2770,0
20250106,185200,7230461705,2770,2770,2770,2770,0
20250106,185100,7230461705,2770,2770,2770,2770,0
20250106,185000,7230461705,2770,2770,2770,2770,0
20250106,184900,7230461705,2770,2770,2770,2770,0
20250106,184800,7230461705,2770,2770,2770,2770,0
20250106,184700,7230461705,2770,2770,2770,2770,0
20250106,184600,7230461705,2770,2770,2770,2770,0
20250106,184500,7230461705,2770,2770,2770,2770,0
20250106,184400,7230461705,2770,2770,2770,2770,0
20250106,184300,7230461705,2770,2770,2770,2770,32303
20250106,184200,7230461705,2770,2770,2770,2770,0
20250106,184100,7230461705,2770,2770,2770,2770,0
20250106,184000,7230461705,2770,2770,2770,2770,0
20250106,183900,7230461705,2770,2770,2770,2770,0
20250106,183800,7230461705,2770,2770,2770,2770,0
20250106,183700,7230461705,2770,2770,2770,2770,0
20250106,183600,7230461705,2770,2770,2770,2770,0
20250106,183500,7230461705,2770,2770,2770,2770,0
20250106,183400,7230461705,2770,2770,2770,2770,0
20250106,183300,7230461705,2770,2770,2770,2770,0
20250106,183200,7230461705,2770,2770,2770,2770,0
20250106,183100,7230461705,2770,2770,2770,2770,0
20250106,183000,7230461705,2770,2770,2770,2770,0
20250106,182900,7230461705,2770,2770,2770,2770,0
20250106,182800,7230461705,2770,2770,2770,2770,0
20250106,182700,7230461705,2770,2770,2770,2770,0
20250106,182600,7230461705,2770,2770,2770,2770,0
20250106,182500,7230461705,2770,2770,2770,2770,0
20250106,182400,7230461705,2770,2770,2770,2770,0
20250106,182300,7230461705,2770,2770,2770,2770,0
20250106,182200,7230461705,2770,2770,2770,2770,0
20250106,182100,7230461705,2770,2770,2770,2770,0
20250106,182000,7230461705,2770,2770,2770,2770,0
20250106,181900,7230461705,2770,2770,2770,2770,0
20250106,181800,7230461705,2770,2770,2770,2770,0
20250106,181700,7230461705,2770,2770,2770,2770,0
20250106,181600,7230461705,2770,2770,2770,2770,0
20250106,181500,7230461705,2770,2770,2770,2770,0
20250106,181400,7230461705,2770,2770,2770,2770,0
20250106,181300,7230461705,2770,2770,2770,2770,32303
20250106,181200,7230461705,2770,2770,2770,2770,0
20250106,181100,7230461705,2770,2770,2770,2770,0
20250106,181000,7230461705,2770,2770,2770,2770,0
20250106,180900,7230461705,2770,2770,2770,2770,0
20250106,180800,7230461705,2770,2770,2770,2770,0
20250106,180700,7230461705,2770,2770,2770,2770,0
20250106,180600,7230461705,2770,2770,2770,2770,0
20250106,180500,7230461705,2770,2770,2770,2770,0
20250106,180400,7230461705,2770,2770,2770,2770,0
20250106,180300,7230461705,2770,2770,2770,2770,0
20250106,180200,7230461705,2770,2770,2770,2770,0
20250106,180100,7230461705,2770,2770,2770,2770,0
20250106,180000,7230461705,2770,2770,2770,2770,0
20250106,175900,7230461705,2770,2770,2770,2770,0
20250106,175800,7230461705,2770,2770,2770,2770,0
20250106,175700,7230461705,2770,2770,2770,2770,0
20250106,175600,7230461705,2770,2770,2770,2770,0
20250106,175500,7230461705,2770,2770,2770,2770,0
20250106,175400,7230461705,2770,2770,2770,2770,0
20250106,175300,7230461705,2770,2770,2770,2770,0
20250106,175200,7230461705,2770,2770,2770,2770,0
20250106,175100,7230461705,2770,2770,2770,2770,0
20250106,175000,7230461705,2770,2770,2770,2770,0
20250106,174900,7230461705,2770,2770,2770,2770,0
20250106,174800,7230461705,2770,2770,2770,2770,0
20250106,174700,7230461705,2770,2770,2770,2770,0
20250106,174600,7230461705,2770,2770,2770,2770,0
20250106,174500,7230461705,2770,2770,2770,2770,0
20250106,174400,7230461705,2770,2770,2770,2770,0
20250106,174300,7230461705,2770,2770,2770,2770,32303
20250106,174200,7230461705,2770,2770,2770,2770,0
20250106,174100,7230461705,2770,2770,2770,2770,0
20250106,174000,7230461705,2770,2770,2770,2770,0
20250106,173900,7230461705,2770,2770,2770,2770,0
20250106,173800,7230461705,2770,2770,2770,2770,0
20250106,173700,7230461705,2770,2770,2770,2770,0
20250106,173600,7230461705,2770,2770,2770,2770,0
20250106,173500,7230461705,2770,2770,2770,2770,0
20250106,173400,7230461705,2770,2770,2770,2770,0
20250106,173300,7230461705,2770,2770,2770,2770,0
20250106,173200,7230461705,2770,2770,2770,2770,0
20250106,173100,7230461705,2770,2770,2770,2770,0
20250106,173000,7230461705,2770,2770,2770,2770,0
20250106,172900,7230461705,2770,2770,2770,2770,0
20250106,172800,7230461705,2770,2770,2770,2770,0
20250106,172700,7230461705,2770,2770,2770,2770,0
20250106,172600,7230461705,2770,2770,2770,2770,0
20250106,172500,7230461705,2770,2770,2770,2770,0
20250106,172400,7230461705,2770,2770,2770,2770,0
20250106,172300,7230461705,2770,2770,2770,2770,0
20250106,172200,7230461705,2770,2770,2770,2770,0
20250106,172100,7230461705,2770,2770,2770,2770,0
20250106,172000,7230461705,2770,2770,2770,2770,0
20250106,171900,7230461705,2770,2770,2770,2770,0
20250106,171800,7230461705,2770,2770,2770,2770,0
20250106,171700,7230461705,2770,2770,2770,2770,0
20250106,171600,7230461705,2770,2770,2770,2770,0
20250106,171500,7230461705,2770,2770,2770,2770,0
20250106,171400,7230461705,2770,2770,2770,2770,0
20250106,171300,7230461705,2770,2770,2770,2770,32303
20250106,171200,7230461705,2770,2770,2770,2770,0
20250106,171100,7230461705,2770,2770,2770,2770,0
20250106,171000,7230461705,2770,2770,2770,2770,0
20250106,170900,7230461705,2770,2770,2770,2770,0
20250106,170800,7230461705,2770,2770,2770,2770,0
20250106,170700,7230461705,2770,2770,2770,2770,0
20250106,170600,7230461705,2770,2770,2770,2770,0
20250106,170500,7230461705,2770,2770,2770,2770,0
20250106,170400,7230461705,2770,2770,2770,2770,0
20250106,170300,7230461705,2770,2770,2770,2770,0
20250106,170200,7230461705,2770,2770,2770,2770,0
20250106,170100,7230461705,2770,2770,2770,2770,0
20250106,170000,7230461705,2770,2770,2770,2770,0
20250106,165900,7230461705,2770,2770,2770,2770,0
20250106,165800,7230461705,2770,2770,2770,2770,0
20250106,165700,7230461705,2770,2770,2770,2770,0
20250106,165600,7230461705,2770,2770,2770,2770,0
20250106,165500,7230461705,2770,2770,2770,2770,0
20250106,165400,7230461705,2770,2770,2770,2770,0
20250106,165300,7230461705,2770,2770,2770,2770,0
20250106,165200,7230461705,2770,2770,2770,2770,0
20250106,165100,7230461705,2770,2770,2770,2770,0
20250106,165000,7230461705,2770,2770,2770,2770,0
20250106,164900,7230461705,2770,2770,2770,2770,0
20250106,164800,7230461705,2770,2770,2770,2770,0
20250106,164700,7230461705,2770,2770,2770,2770,0
20250106,164600,7230461705,2770,2770,2770,2770,0
20250106,164500,7230461705,2770,2770,2770,2770,0
20250106,164400,7230461705,2770,2770,2770,2770,0
20250106,164300,7230461705,2770,2770,2770,2770,32303
20250106,164200,7230461705,2770,2770,2770,2770,0
20250106,164100,7230461705,2770,2770,2770,2770,0
20250106,164000,7230461705,2770,2770,2770,2770,0
20250106,163900,7230461705,2770,2770,2770,2770,0
20250106,163800,7230461705,2770,2770,2770,2770,0
20250106,163700,7230461705,2770,2770,2770,2770,0
20250106,163600,7230461705,2770,2770,2770,2770,0
20250106,163500,7230461705,2770,2770,2770,2770,0
20250106,163400,7230461705,2770,2770,2770,2770,0
20250106,163300,7230461705,2770,2770,2770,2770,0
20250106,163200,7230461705,2770,2770,2770,2770,0
20250106,163100,7230461705,2770,2770,2770,2770,0
20250106,163000,7230461705,2770,2770,2770,2770,0
20250106,162900,7230461705,2770,2770,2770,2770,0
20250106,162800,7230461705,2770,2770,2770,2770,0
20250106,162700,7230461705,2770,2770,2770,2770,0
20250106,162600,7230461705,2770,2770,2770,2770,0
20250106,162500,7230461705,2770,2770,2770,2770,0
20250106,162400,7230461705,2770,2770,2770,2770,0
20250106,162300,7230461705,2770,2770,2770,2770,0
20250106,162200,7230461705,2770,2770,2770,2770,0
20250106,162100,7230461705,2770,2770,2770,2770,0
20250106,162000,7230461705,2770,2770,2770,2770,0
20250106,161900,7230461705,2770,2770,2770,2770,0
20250106,161800,7230461705,2770,2770,2770,2770,0
20250106,161700,7230461705,2770,2770,2770,2770,0
20250106,161600,7230461705,2770,2770,2770,2770,0
20250106,161500,7230461705,2770,2770,2770,2770,0
20250106,161400,7230461705,2770,2770,2770,2770,0
20250106,161300,7230461705,2770,2770,2770,2770,32303
20250106,161200,7230461705,2770,2770,2770,2770,0
20250106,161100,7230461705,2770,2770,2770,2770,0
20250106,161000,7230461705,2770,2770,2770,2770,0
20250106,160900,7230461705,2770,2770,2770,2770,0
20250106,160800,7230461705,2770,2770,2770,2770,0
20250106,160700,7230461705,2770,2770,2770,2770,0
20250106,160600,7230461705,2770,2770,2770,2770,0
20250106,160500,7230461705,2770,2770,2770,2770,0
20250106,160400,7230461705,2770,2770,2770,2770,0
20250106,160300,7230461705,2770,2770,2770,2770,0
20250106,160200,7230461705,2770,2770,2770,2770,0
20250106,160100,7230461705,2770,2770,2770,2770,0
20250106,160000,7230461705,2770,2770,2770,2770,0
20250106,155900,7230461705,2770,2770,2770,2770,0
20250106,155800,7230461705,2770,2770,2770,2770,0
20250106,155700,7230461705,2770,2770,2770,2770,0
20250106,155600,7230461705,2770,2770,2770,2770,0
20250106,155500,7230461705,2770,2770,2770,2770,0
20250106,155400,7230461705,2770,2770,2770,2770,0
20250106,155300,7230461705,2770,2770,2770,2770,0
20250106,155200,7230461705,2770,2770,2770,2770,0
20250106,155100,7230461705,2770,2770,2770,2770,0
20250106,155000,7230461705,2770,2770,2770,2770,0
20250106,154900,7230461705,2770,2770,2770,2770,0
20250106,154800,7230461705,2770,2770,2770,2770,0
20250106,154700,7230461705,2770,2770,2770,2770,0
20250106,154600,7230461705,2770,2770,2770,2770,0
20250106,154500,7230461705,2770,2770,2770,2770,0
20250106,154400,7230461705,2770,2770,2770,2770,0
20250106,154300,7230461705,2770,2770,2770,2770,32303
20250106,154200,7230461705,2770,2770,2770,2770,0
20250106,154100,7230461705,2770,2770,2770,2770,0
20250106,154000,7230461705,2770,2770,2770,2770,0
20250106,153900,7230461705,2770,2770,2770,2770,0
20250106,153800,7230461705,2770,2770,2770,2770,0
20250106,153700,7230461705,2770,2770,2770,2770,0
20250106,153600,7230461705,2770,2770,2770,2770,0
20250106,153500,7230461705,2770,2770,2770,2770,0
20250106,153400,7230461705,2770,2770,2770,2770,0
20250106,153300,7230461705,2770,2770,2770,2770,0
20250106,153200,7230461705,2770,2770,2770,2770,0
20250106,153100,7230461705,2770,2770,2770,2770,0
20250106,153000,7230461705,2770,2770,2770,2770,32303
20250106,152900,7140982395,2760,2760,2760,2760,0
20250106,152800,7140982395,2760,2760,2760,2760,0
20250106,152700,7140982395,2760,2760,2760,2760,0
20250106,152600,7140982395,2760,2760,2760,2760,0
20250106,152500,7140982395,2760,2760,2760,2760,0
20250106,152400,7140982395,2760,2760,2760,2760,0
20250106,152300,7140982395,2760,2760,2760,2760,0
20250106,152200,7140982395,2760,2760,2760,2760,0
20250106,152100,7140982395,2760,2760,2760,2760,0
20250106,152000,7140982395,2760,2760,2760,2760,0
20250106,151900,7140982395,2760,2760,2760,2755,4988
20250106,151800,7127217175,2760,2755,2760,2755,2635
20250106,151700,7119957730,2755,2765,2765,2755,5150
20250106,151600,7105764940,2755,2760,2765,2755,7471
20250106,151500,7085160525,2760,2765,2765,2760,8290
20250106,151400,7062264120,2765,2775,2775,2765,8256
20250106,151300,7039410140,2770,2760,2775,2755,24419
20250106,151200,6971825600,2760,2755,2760,2755,5899
20250106,151100,6955564395,2755,2755,2755,2750,657
20250106,151000,6953755725,2750,2755,2755,2750,4795
20250106,150900,6940560245,2755,2760,2760,2755,2819
20250106,150800,6932789850,2760,2770,2770,2760,5716
20250106,150700,6916990085,2765,2760,2765,2760,12618
20250106,150600,6882129550,2760,2755,2760,2755,145
20250106,150500,6881729355,2755,2755,2755,2755,338
20250106,150400,6880798165,2755,2760,2760,2755,835
20250106,150300,6878497620,2755,2755,2755,2755,2785
20250106,150200,6870824945,2765,2760,2765,2760,10479
20250106,150100,6841852885,2760,2765,2765,2760,339
20250106,150000,6840917240,2760,2750,2760,2750,3655
20250106,145900,6830844265,2755,2755,2755,2750,1970
20250106,145800,6825426385,2755,2755,2755,2755,2649
20250106,145700,6818128390,2760,2765,2765,2760,3367
20250106,145600,6808835450,2765,2760,2765,2760,108
20250106,145500,6808537360,2760,2765,2765,2760,171
20250106,145400,6808065050,2765,2760,2765,2760,5264
20250106,145300,6793526410,2760,2760,2765,2760,7072
20250106,145200,6773996670,2755,2755,2755,2755,421
20250106,145100,6772836815,2755,2755,2755,2755,1166
20250106,145000,6769624485,2755,2755,2755,2755,266
20250106,144900,6768891655,2755,2755,2755,2755,69
20250106,144800,6768701560,2755,2760,2760,2750,4195
20250106,144700,6757162480,2750,2760,2760,2750,995
20250106,144600,6754424975,2755,2755,2755,2755,657
20250106,144500,6752614940,2755,2755,2755,2750,2933
20250106,144400,6744549115,2755,2760,2760,2755,5573
20250106,144300,6729193145,2755,2760,2760,2755,1317
20250106,144200,6725558230,2760,2760,2760,2760,124
20250106,144100,6725215990,2760,2760,2760,2760,104
20250106,144000,6724928950,2760,2760,2760,2760,517
20250106,143900,6723502030,2760,2755,2760,2755,331
20250106,143800,6722589720,2755,2755,2755,2755,1020
20250106,143700,6719779620,2755,2760,2760,2755,3874
20250106,143600,6709087600,2760,2760,2760,2760,552
20250106,143500,6707564080,2760,2760,2760,2760,2090
20250106,143400,6701795680,2760,2760,2765,2760,5000
20250106,143300,6687994500,2755,2760,2760,2755,2839
20250106,143200,6680166360,2760,2765,2765,2760,1204
20250106,143100,6676839800,2765,2765,2765,2765,1501
20250106,143000,6672689535,2765,2765,2765,2765,189
20250106,142900,6672166950,2765,2765,2765,2765,905
20250106,142800,6669664625,2765,2760,2765,2760,764
20250106,142700,6667552405,2760,2760,2760,2750,2322
20250106,142600,6661155220,2760,2760,2760,2755,722
20250106,142500,6659163500,2755,2765,2765,2755,2075
20250106,142400,6653442475,2765,2755,2770,2755,5479
20250106,142300,6638322660,2755,2755,2755,2755,1456
20250106,142200,6634311380,2755,2750,2755,2750,492
20250106,142100,6632958310,2750,2750,2750,2745,1043
20250106,142000,6630091060,2750,2750,2755,2750,4877
20250106,141900,6616667845,2745,2750,2755,2745,2224
20250106,141800,6610552235,2755,2760,2760,2750,105
20250106,141700,6610263440,2760,2755,2760,2750,206
20250106,141600,6609695415,2760,2750,2760,2750,517
20250106,141500,6608268530,2760,2760,2765,2760,41
20250106,141400,6608155350,2760,2750,2760,2750,2583
20250106,141300,6601038235,2750,2745,2750,2745,1448
20250106,141200,6597056725,2745,2745,2745,2740,1811
20250106,141100,6592089795,2750,2750,2750,2750,2789
20250106,141000,6584420045,2750,2740,2750,2740,657
20250106,140900,6582616295,2750,2750,2750,2745,834
20250106,140800,6580325350,2745,2745,2750,2740,1284
20250106,140700,6576800300,2745,2740,2745,2740,2655
20250106,140600,6569525380,2745,2740,2745,2740,778
20250106,140500,6567391990,2745,2745,2745,2745,330
20250106,140400,6566486140,2745,2745,2745,2745,281
20250106,140300,6565714795,2745,2745,2745,2745,315
20250106,140200,6564850120,2745,2745,2745,2735,358
20250106,140100,6563868000,2735,2745,2745,2735,1830
20250106,140000,6558858855,2745,2745,2745,2745,758
20250106,135900,6556778145,2745,2740,2745,2740,2273
20250106,135800,6550542920,2735,2735,2735,2730,5293
20250106,135700,6536082175,2735,2740,2745,2730,5665
20250106,135600,6520585860,2750,2750,2750,2740,6315
20250106,135500,6503276420,2745,2750,2750,2745,7046
20250106,135400,6483934925,2750,2750,2750,2745,1671
20250106,135300,6479342495,2755,2750,2755,2750,1018
20250106,135200,6476537925,2750,2750,2750,2750,720
20250106,135100,6474557925,2750,2750,2750,2750,2258
20250106,135000,6468348425,2750,2755,2755,2750,448
20250106,134900,6467116395,2755,2750,2755,2750,49
20250106,134800,6466981565,2750,2750,2750,2750,1867
20250106,134700,6461847315,2750,2745,2750,2745,1174
20250106,134600,6458623145,2745,2755,2755,2740,5215
20250106,134500,6444290185,2760,2760,2760,2760,132
20250106,134400,6443925865,2755,2755,2755,2755,1063
20250106,134300,6440997300,2755,2755,2755,2755,739
20250106,134200,6438961355,2755,2755,2755,2755,11
20250106,134100,6438931050,2755,2750,2755,2750,1911
20250106,134000,6433675530,2750,2750,2750,2745,1132
20250106,133900,6430565710,2750,2750,2750,2745,430
20250106,133800,6429383250,2750,2750,2750,2750,1357
20250106,133700,6425651500,2750,2750,2750,2745,597
20250106,133600,6424010695,2750,2750,2750,2745,1622
20250106,133500,6419554625,2755,2755,2755,2755,76
20250106,133400,6419345245,2750,2745,2750,2745,1757
20250106,133300,6414515295,2740,2750,2750,2740,170
20250106,133200,6414049395,2750,2745,2750,2740,4318
20250106,133100,6402207745,2745,2745,2745,2745,50
20250106,133000,6402070495,2745,2745,2745,2745,2
20250106,132900,6402065005,2745,2745,2745,2740,4911
20250106,132800,6388608210,2745,2750,2750,2745,1741
20250106,132700,6383828985,2745,2750,2750,2745,740
20250106,132600,6381797545,2750,2750,2750,2750,1414
20250106,132500,6377909045,2750,2745,2750,2745,11428
20250106,132400,6346539165,2750,2750,2750,2745,2394
20250106,132300,6339963000,2750,2750,2750,2745,2291
20250106,132200,6333669380,2750,2745,2750,2745,269
20250106,132100,6332930965,2745,2750,2750,2745,405
20250106,132000,6331819235,2745,2745,2745,2745,170
20250106,131900,6331352585,2745,2745,2745,2735,6166
20250106,131800,6314453115,2750,2750,2750,2745,4583
20250106,131700,6301863450,2745,2745,2745,2745,3543
20250106,131600,6292137915,2730,2745,2745,2730,45845
20250106,131500,6166572080,2745,2750,2750,2745,1223
20250106,131400,6163213830,2750,2755,2755,2750,380
20250106,131300,6162167630,2755,2745,2755,2745,1083
20250106,131200,6159189335,2750,2750,2750,2740,5238
20250106,131100,6144812340,2755,2755,2755,2755,58
20250106,131000,6144652550,2755,2750,2755,2750,5311
20250106,130900,6130047230,2745,2745,2745,2745,0
20250106,130800,6130047230,2745,2745,2745,2745,3206
20250106,130700,6121246760,2750,2755,2755,2750,370
20250106,130600,6120229190,2750,2750,2750,2750,1947
20250106,130500,6114874940,2745,2750,2750,2745,6090
20250106,130400,6098142145,2750,2750,2750,2750,812
20250106,130300,6095909145,2750,2755,2755,2750,455
20250106,130200,6094656800,2755,2750,2755,2750,1344
20250106,130100,6090957020,2755,2755,2755,2755,675
20250106,130000,6089097395,2755,2760,2760,2755,2325
20250106,125900,6082691975,2760,2755,2760,2755,254
20250106,125800,6081991125,2755,2755,2755,2755,1202
20250106,125700,6078679615,2750,2750,2755,2750,1665
20250106,125600,6074100330,2755,2760,2760,2750,2439
20250106,125500,6067372170,2760,2760,2760,2760,569
20250106,125400,6065801730,2760,2755,2760,2755,1046
20250106,125300,6062919980,2755,2750,2755,2750,270
20250106,125200,6062176955,2760,2760,2765,2750,3885
20250106,125100,6051458210,2755,2760,2760,2755,149
20250106,125000,6051047175,2755,2755,2755,2750,1726
20250106,124900,6046297950,2755,2755,2755,2755,2207
20250106,124800,6040217665,2750,2750,2750,2750,0
20250106,124700,6040217665,2750,2755,2755,2750,433
20250106,124600,6039026905,2750,2765,2765,2750,451
20250106,124500,6037784335,2765,2745,2765,2745,9615
20250106,124400,6011348330,2740,2755,2755,2740,16701
20250106,124300,5965472635,2750,2750,2750,2750,0
20250106,124200,5965472635,2750,2755,2755,2750,2003
20250106,124100,5959955660,2760,2760,2760,2760,947
20250106,124000,5957341940,2760,2760,2765,2760,3939
20250106,123900,5946469450,2760,2760,2760,2760,2006
20250106,123800,5940932890,2760,2760,2760,2760,1
20250106,123700,5940930130,2755,2755,2755,2755,261
20250106,123600,5940211075,2755,2760,2760,2755,497
20250106,123500,5938840740,2760,2755,2760,2745,847
20250106,123400,5936507750,2755,2755,2755,2755,838
20250106,123300,5934199060,2755,2750,2755,2750,901
20250106,123200,5931719330,2740,2745,2745,2740,2741
20250106,123100,5924199380,2755,2755,2755,2745,1726
20250106,123000,5919457840,2755,2750,2755,2750,503
20250106,122900,5918074555,2755,2750,2755,2750,316
20250106,122800,5917205515,2750,2745,2750,2745,6250
20250106,122700,5900043965,2750,2750,2755,2750,5661
20250106,122600,5884472915,2750,2745,2750,2745,2416
20250106,122500,5877829215,2750,2750,2750,2745,372
20250106,122400,5876808040,2745,2745,2745,2745,1003
20250106,122300,5874054805,2745,2745,2745,2745,2644
20250106,122200,5866797025,2745,2745,2745,2745,544
20250106,122100,5865303745,2750,2760,2760,2740,19610
20250106,122000,5811428810,2760,2760,2760,2755,973
20250106,121900,5808744310,2760,2755,2760,2755,2926
20250106,121800,5800681710,2755,2755,2755,2755,7396
20250106,121700,5780305730,2760,2760,2760,2755,405
20250106,121600,5779188110,2760,2765,2765,2760,7282
20250106,121500,5759089735,2765,2770,2770,2765,3005
20250106,121400,5750780110,2770,2770,2770,2770,9
20250106,121300,5750755180,2770,2770,2770,2770,4
20250106,121200,5750744100,2770,2765,2770,2765,406
20250106,121100,5749621340,2765,2765,2765,2760,333
20250106,121000,5748701845,2765,2760,2765,2760,1704
20250106,120900,5743994085,2760,2765,2765,2760,39
20250106,120800,5743886255,2765,2765,2765,2765,912
20250106,120700,5741364575,2765,2765,2765,2765,2
20250106,120600,5741359045,2765,2760,2765,2760,1721
20250106,120500,5736601350,2760,2770,2770,2760,7407
20250106,120400,5716118525,2770,2765,2770,2765,573
20250106,120300,5714531580,2770,2770,2770,2770,1819
20250106,120200,5709492950,2770,2785,2785,2770,7271
20250106,120100,5689311540,2785,2775,2785,2775,10666
20250106,120000,5659708635,2775,2780,2780,2775,3110
20250106,115900,5651067550,2780,2780,2780,2775,1905
20250106,115800,5645778795,2780,2780,2785,2775,3767
20250106,115700,5635312415,2780,2785,2785,2780,1269
20250106,115600,5631783085,2785,2785,2785,2785,440
20250106,115500,5630557685,2785,2785,2790,2780,1701
20250106,115400,5625826330,2785,2785,2785,2785,313
20250106,115300,5624954625,2785,2785,2785,2780,1802
20250106,115200,5619937850,2780,2785,2785,2780,1854
20250106,115100,5614777125,2785,2785,2785,2780,659
20250106,115000,5612942510,2785,2785,2785,2785,348
20250106,114900,5611973330,2785,2785,2785,2785,1055
20250106,114800,5609035155,2785,2785,2785,2785,225
20250106,114700,5608408530,2785,2785,2785,2780,1969
20250106,114600,5602926670,2785,2790,2790,2785,837
20250106,114500,5600593540,2785,2790,2790,2785,303
20250106,114400,5599748175,2790,2790,2790,2785,524
20250106,114300,5598286665,2785,2790,2790,2785,815
20250106,114200,5596015440,2790,2785,2790,2785,595
20250106,114100,5594356250,2790,2790,2790,2790,540
20250106,114000,5592849650,2785,2790,2790,2785,1479
20250106,113900,5588724260,2790,2790,2790,2790,350
20250106,113800,5587747760,2785,2790,2790,2785,653
20250106,113700,5585925940,2785,2790,2790,2785,2181
20250106,113600,5579847875,2790,2790,2790,2790,970
20250106,113500,5577141575,2795,2795,2795,2795,700
20250106,113400,5575185075,2795,2790,2795,2785,7872
20250106,113300,5553258120,2795,2790,2795,2790,954
20250106,113200,5550596455,2790,2795,2795,2785,2221
20250106,113100,5544407200,2795,2795,2800,2790,3106
20250106,113000,5535739770,2795,2795,2795,2790,574
20250106,112900,5534136570,2795,2795,2795,2790,2646
20250106,112800,5526751020,2795,2795,2800,2790,827
20250106,112700,5524439970,2795,2795,2795,2790,1241
20250106,112600,5520975605,2795,2795,2795,2795,1454
20250106,112500,5516911675,2790,2790,2795,2790,736
20250106,112400,5514856515,2785,2795,2795,2785,2225
20250106,112300,5508637660,2795,2795,2795,2790,4539
20250106,112200,5495956170,2795,2795,2795,2795,594
20250106,112100,5494295940,2795,2795,2795,2790,1445
20250106,112000,5490260465,2790,2800,2800,2790,1038
20250106,111900,5487360245,2800,2790,2800,2790,3376
20250106,111800,5477921895,2790,2785,2795,2785,804
20250106,111700,5475681040,2795,2790,2795,2785,3553
20250106,111600,5465755300,2795,2790,2795,2790,2631
20250106,111500,5458406295,2795,2795,2795,2795,326
20250106,111400,5457495125,2795,2785,2795,2785,1686
20250106,111300,5452791755,2790,2795,2795,2790,2774
20250106,111200,5445051020,2795,2795,2795,2790,530
20250106,111100,5443570390,2795,2795,2795,2795,350
20250106,111000,5442592140,2795,2795,2795,2790,3548
20250106,110900,5432690620,2795,2795,2795,2790,1198
20250106,110800,5429342220,2795,2795,2795,2790,1701
20250106,110700,5424588190,2795,2785,2795,2780,7596
20250106,110600,5403403445,2780,2785,2785,2780,817
20250106,110500,5401130600,2780,2785,2785,2780,527
20250106,110400,5399664400,2780,2785,2785,2780,514
20250106,110300,5398234465,2780,2780,2785,2775,2343
20250106,110200,5391725915,2780,2775,2785,2775,4718
20250106,110100,5378613030,2775,2780,2780,2775,692
20250106,110000,5376690595,2780,2785,2785,2770,3816
20250106,105900,5366096860,2785,2780,2785,2780,809
20250106,105800,5363844750,2785,2785,2790,2785,2979
20250106,105700,5355542510,2790,2785,2790,2785,3306
20250106,105600,5346325185,2785,2780,2785,2775,5749
20250106,105500,5330351380,2780,2780,2780,2775,12420
20250106,105400,5295868570,2775,2775,2775,2770,2123
20250106,105300,5289977495,2770,2760,2775,2760,5962
20250106,105200,5273501065,2760,2775,2775,2760,27987
20250106,105100,5196097740,2775,2790,2795,2775,24808
20250106,105000,5127203100,2795,2795,2795,2785,1779
20250106,104900,5122240705,2795,2795,2795,2795,1428
20250106,104800,5118249445,2790,2790,2790,2790,1626
20250106,104700,5113712905,2790,2790,2790,2785,2225
20250106,104600,5107510160,2790,2785,2790,2785,2660
20250106,104500,5100101990,2785,2785,2785,2780,672
20250106,104400,5098230475,2785,2780,2785,2780,736
20250106,104300,5096181715,2790,2790,2790,2780,12838
20250106,104200,5060475340,2790,2795,2800,2790,2373
20250106,104100,5053847895,2795,2785,2795,2785,5649
20250106,104000,5038098750,2790,2790,2795,2785,880
20250106,103900,5035646280,2790,2800,2800,2780,27601
20250106,103800,4958757430,2800,2805,2805,2800,3386
20250106,103700,4949273870,2800,2800,2800,2795,4117
20250106,103600,4937746320,2790,2785,2790,2780,16955
20250106,103500,4890547330,2785,2785,2785,2780,3237
20250106,103400,4881543545,2785,2785,2785,2780,1614
20250106,103300,4877049560,2785,2790,2795,2785,1956
20250106,103200,4871594085,2800,2790,2800,2785,8545
20250106,103100,4847734125,2790,2790,2795,2790,7526
20250106,103000,4826734530,2795,2800,2800,2795,3652
20250106,102900,4816525115,2800,2800,2800,2800,3385
20250106,102800,4807047115,2800,2805,2805,2800,4640
20250106,102700,4794054845,2800,2800,2800,2800,1424
20250106,102600,4790067645,2805,2790,2805,2790,7753
20250106,102500,4768384135,2795,2790,2795,2785,5049
20250106,102400,4754303575,2785,2795,2795,2785,1742
20250106,102300,4749449135,2790,2795,2795,2790,4043
20250106,102200,4738168640,2790,2790,2795,2790,1603
20250106,102100,4733695570,2790,2785,2790,2780,789
20250106,102000,4731497990,2785,2790,2790,2775,7340
20250106,101900,4711055060,2795,2790,2795,2790,814
20250106,101800,4708783390,2795,2790,2800,2790,477
20250106,101700,4707451815,2800,2785,2805,2785,8290
20250106,101600,4684321060,2790,2805,2805,2785,8019
20250106,101500,4661915685,2805,2805,2805,2800,1261
20250106,101400,4658378920,2805,2795,2805,2790,7789
20250106,101300,4636606490,2795,2800,2800,2785,3883
20250106,101200,4625778365,2795,2810,2815,2785,21588
20250106,101100,4565396305,2800,2795,2815,2790,11328
20250106,101000,4533624955,2800,2800,2810,2790,17994
20250106,100900,4483225165,2805,2805,2805,2795,18003
20250106,100800,4432829005,2800,2815,2815,2800,10640
20250106,100700,4402960455,2810,2820,2820,2800,19274
20250106,100600,4348797065,2815,2825,2825,2810,12767
20250106,100500,4312827130,2825,2805,2825,2805,16944
20250106,100400,4265141115,2805,2800,2805,2795,5482
20250106,100300,4249793945,2800,2795,2800,2795,1143
20250106,100200,4246598595,2800,2790,2800,2790,4031
20250106,100100,4235335225,2795,2790,2795,2780,2647
20250106,100000,4227962385,2795,2785,2795,2775,3607
20250106,095900,4217931405,2790,2795,2795,2785,3587
20250106,095800,4207917865,2785,2800,2805,2785,6499
20250106,095700,4189731720,2800,2795,2800,2785,11472
20250106,095600,4157657580,2790,2800,2800,2785,3346
20250106,095500,4148323775,2790,2785,2790,2775,9381
20250106,095400,4122197845,2785,2790,2790,2775,8097
20250106,095300,4099695740,2790,2785,2805,2785,6911
20250106,095200,4080434205,2790,2805,2805,2790,14057
20250106,095100,4041129975,2800,2795,2805,2795,1818
20250106,095000,4036040705,2795,2805,2805,2795,6132
20250106,094900,4018857285,2805,2805,2805,2800,1197
20250106,094800,4015503370,2805,2790,2805,2790,2944
20250106,094700,4007262410,2795,2795,2800,2790,5683
20250106,094600,3991398190,2795,2790,2795,2790,2152
20250106,094500,3985387250,2785,2785,2790,2785,3399
20250106,094400,3975909020,2785,2795,2795,2785,10968
20250106,094300,3945326795,2795,2800,2805,2795,2968
20250106,094200,3937022195,2800,2785,2800,2785,12491
20250106,094100,3902160395,2775,2780,2785,2770,29087
20250106,094000,3821394160,2780,2785,2790,2780,8171
20250106,093900,3798634275,2790,2795,2800,2790,8132
20250106,093800,3775923595,2795,2805,2805,2780,42463
20250106,093700,3657500580,2810,2800,2815,2800,6756
20250106,093600,3638530495,2805,2800,2805,2800,1490
20250106,093500,3634357905,2800,2795,2800,2795,7565
20250106,093400,3613193385,2795,2795,2805,2795,6522
20250106,093300,3594932215,2795,2805,2805,2795,11425
20250106,093200,3562950220,2805,2805,2805,2800,7800
20250106,093100,3541081185,2805,2815,2815,2805,17612
20250106,093000,3491594445,2815,2825,2825,2810,9249
20250106,092900,3465529490,2825,2810,2830,2810,36162
20250106,092800,3363634395,2815,2820,2825,2810,46970
20250106,092700,3231403880,2820,2790,2820,2785,55527
20250106,092600,3076338240,2790,2785,2790,2770,24740
20250106,092500,3007606625,2785,2795,2795,2775,31591
20250106,092400,2919596790,2795,2810,2820,2795,44118
20250106,092300,2795879425,2815,2825,2830,2810,43528
20250106,092200,2673197605,2830,2820,2835,2815,91299
20250106,092100,2415189280,2820,2815,2830,2800,57953
20250106,092000,2252338170,2815,2805,2830,2785,90368
20250106,091900,1998499655,2805,2780,2820,2750,74610
20250106,091800,1790429805,2780,2790,2810,2770,81179
20250106,091700,1563556855,2795,2755,2805,2755,101914
20250106,091600,1279663785,2755,2740,2760,2735,55836
20250106,091500,1126376765,2735,2720,2735,2720,11673
20250106,091400,1094524815,2720,2730,2730,2715,6405
20250106,091300,1077069815,2730,2720,2730,2720,9135
20250106,091200,1052209955,2715,2745,2745,2715,21274
20250106,091100,993988855,2750,2745,2750,2740,16189
20250106,091000,949540860,2745,2745,2750,2730,33876
20250106,090900,856697325,2740,2725,2750,2725,56601
20250106,090800,701634440,2725,2720,2725,2720,6476
20250106,090700,684004320,2720,2715,2725,2715,11485
20250106,090600,652765290,2715,2725,2730,2715,15428
20250106,090500,610741075,2725,2740,2740,2725,34756
20250106,090400,515845855,2740,2715,2745,2710,29278
20250106,090300,435945150,2720,2730,2730,2710,16519
20250106,090200,391045535,2720,2710,2745,2705,34417
20250106,090100,297219070,2700,2700,2715,2690,20654
20250106,090000,241421685,2695,2740,2745,2690,86030