stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,191300,2668129820,2740,2740,2740,2740,27502
20250108,191200,2668129820,2740,2740,2740,2740,0
20250108,191100,2668129820,2740,2740,2740,2740,0
20250108,191000,2668129820,2740,2740,2740,2740,0
20250108,190900,2668129820,2740,2740,2740,2740,0
20250108,190800,2668129820,2740,2740,2740,2740,0
20250108,190700,2668129820,2740,2740,2740,2740,0
20250108,190600,2668129820,2740,2740,2740,2740,0
20250108,190500,2668129820,2740,2740,2740,2740,0
20250108,190400,2668129820,2740,2740,2740,2740,0
20250108,190300,2668129820,2740,2740,2740,2740,0
20250108,190200,2668129820,2740,2740,2740,2740,0
20250108,190100,2668129820,2740,2740,2740,2740,0
20250108,190000,2668129820,2740,2740,2740,2740,0
20250108,185900,2668129820,2740,2740,2740,2740,0
20250108,185800,2668129820,2740,2740,2740,2740,0
20250108,185700,2668129820,2740,2740,2740,2740,0
20250108,185600,2668129820,2740,2740,2740,2740,0
20250108,185500,2668129820,2740,2740,2740,2740,0
20250108,185400,2668129820,2740,2740,2740,2740,0
20250108,185300,2668129820,2740,2740,2740,2740,0
20250108,185200,2668129820,2740,2740,2740,2740,0
20250108,185100,2668129820,2740,2740,2740,2740,0
20250108,185000,2668129820,2740,2740,2740,2740,0
20250108,184900,2668129820,2740,2740,2740,2740,0
20250108,184800,2668129820,2740,2740,2740,2740,0
20250108,184700,2668129820,2740,2740,2740,2740,0
20250108,184600,2668129820,2740,2740,2740,2740,0
20250108,184500,2668129820,2740,2740,2740,2740,0
20250108,184400,2668129820,2740,2740,2740,2740,0
20250108,184300,2668129820,2740,2740,2740,2740,27502
20250108,184200,2668129820,2740,2740,2740,2740,0
20250108,184100,2668129820,2740,2740,2740,2740,0
20250108,184000,2668129820,2740,2740,2740,2740,0
20250108,183900,2668129820,2740,2740,2740,2740,0
20250108,183800,2668129820,2740,2740,2740,2740,0
20250108,183700,2668129820,2740,2740,2740,2740,0
20250108,183600,2668129820,2740,2740,2740,2740,0
20250108,183500,2668129820,2740,2740,2740,2740,0
20250108,183400,2668129820,2740,2740,2740,2740,0
20250108,183300,2668129820,2740,2740,2740,2740,0
20250108,183200,2668129820,2740,2740,2740,2740,0
20250108,183100,2668129820,2740,2740,2740,2740,0
20250108,183000,2668129820,2740,2740,2740,2740,0
20250108,182900,2668129820,2740,2740,2740,2740,0
20250108,182800,2668129820,2740,2740,2740,2740,0
20250108,182700,2668129820,2740,2740,2740,2740,0
20250108,182600,2668129820,2740,2740,2740,2740,0
20250108,182500,2668129820,2740,2740,2740,2740,0
20250108,182400,2668129820,2740,2740,2740,2740,0
20250108,182300,2668129820,2740,2740,2740,2740,0
20250108,182200,2668129820,2740,2740,2740,2740,0
20250108,182100,2668129820,2740,2740,2740,2740,0
20250108,182000,2668129820,2740,2740,2740,2740,0
20250108,181900,2668129820,2740,2740,2740,2740,0
20250108,181800,2668129820,2740,2740,2740,2740,0
20250108,181700,2668129820,2740,2740,2740,2740,0
20250108,181600,2668129820,2740,2740,2740,2740,0
20250108,181500,2668129820,2740,2740,2740,2740,0
20250108,181400,2668129820,2740,2740,2740,2740,0
20250108,181300,2668129820,2740,2740,2740,2740,27502
20250108,181200,2668129820,2740,2740,2740,2740,0
20250108,181100,2668129820,2740,2740,2740,2740,0
20250108,181000,2668129820,2740,2740,2740,2740,0
20250108,180900,2668129820,2740,2740,2740,2740,0
20250108,180800,2668129820,2740,2740,2740,2740,0
20250108,180700,2668129820,2740,2740,2740,2740,0
20250108,180600,2668129820,2740,2740,2740,2740,0
20250108,180500,2668129820,2740,2740,2740,2740,0
20250108,180400,2668129820,2740,2740,2740,2740,0
20250108,180300,2668129820,2740,2740,2740,2740,0
20250108,180200,2668129820,2740,2740,2740,2740,0
20250108,180100,2668129820,2740,2740,2740,2740,0
20250108,180000,2668129820,2740,2740,2740,2740,0
20250108,175900,2668129820,2740,2740,2740,2740,0
20250108,175800,2668129820,2740,2740,2740,2740,0
20250108,175700,2668129820,2740,2740,2740,2740,0
20250108,175600,2668129820,2740,2740,2740,2740,0
20250108,175500,2668129820,2740,2740,2740,2740,0
20250108,175400,2668129820,2740,2740,2740,2740,0
20250108,175300,2668129820,2740,2740,2740,2740,0
20250108,175200,2668129820,2740,2740,2740,2740,0
20250108,175100,2668129820,2740,2740,2740,2740,0
20250108,175000,2668129820,2740,2740,2740,2740,0
20250108,174900,2668129820,2740,2740,2740,2740,0
20250108,174800,2668129820,2740,2740,2740,2740,0
20250108,174700,2668129820,2740,2740,2740,2740,0
20250108,174600,2668129820,2740,2740,2740,2740,0
20250108,174500,2668129820,2740,2740,2740,2740,0
20250108,174400,2668129820,2740,2740,2740,2740,0
20250108,174300,2668129820,2740,2740,2740,2740,27502
20250108,174200,2668129820,2740,2740,2740,2740,0
20250108,174100,2668129820,2740,2740,2740,2740,0
20250108,174000,2668129820,2740,2740,2740,2740,0
20250108,173900,2668129820,2740,2740,2740,2740,0
20250108,173800,2668129820,2740,2740,2740,2740,0
20250108,173700,2668129820,2740,2740,2740,2740,0
20250108,173600,2668129820,2740,2740,2740,2740,0
20250108,173500,2668129820,2740,2740,2740,2740,0
20250108,173400,2668129820,2740,2740,2740,2740,0
20250108,173300,2668129820,2740,2740,2740,2740,0
20250108,173200,2668129820,2740,2740,2740,2740,0
20250108,173100,2668129820,2740,2740,2740,2740,0
20250108,173000,2668129820,2740,2740,2740,2740,0
20250108,172900,2668129820,2740,2740,2740,2740,0
20250108,172800,2668129820,2740,2740,2740,2740,0
20250108,172700,2668129820,2740,2740,2740,2740,0
20250108,172600,2668129820,2740,2740,2740,2740,0
20250108,172500,2668129820,2740,2740,2740,2740,0
20250108,172400,2668129820,2740,2740,2740,2740,0
20250108,172300,2668129820,2740,2740,2740,2740,0
20250108,172200,2668129820,2740,2740,2740,2740,0
20250108,172100,2668129820,2740,2740,2740,2740,0
20250108,172000,2668129820,2740,2740,2740,2740,0
20250108,171900,2668129820,2740,2740,2740,2740,0
20250108,171800,2668129820,2740,2740,2740,2740,0
20250108,171700,2668129820,2740,2740,2740,2740,0
20250108,171600,2668129820,2740,2740,2740,2740,0
20250108,171500,2668129820,2740,2740,2740,2740,0
20250108,171400,2668129820,2740,2740,2740,2740,0
20250108,171300,2668129820,2740,2740,2740,2740,27502
20250108,171200,2668129820,2740,2740,2740,2740,0
20250108,171100,2668129820,2740,2740,2740,2740,0
20250108,171000,2668129820,2740,2740,2740,2740,0
20250108,170900,2668129820,2740,2740,2740,2740,0
20250108,170800,2668129820,2740,2740,2740,2740,0
20250108,170700,2668129820,2740,2740,2740,2740,0
20250108,170600,2668129820,2740,2740,2740,2740,0
20250108,170500,2668129820,2740,2740,2740,2740,0
20250108,170400,2668129820,2740,2740,2740,2740,0
20250108,170300,2668129820,2740,2740,2740,2740,0
20250108,170200,2668129820,2740,2740,2740,2740,0
20250108,170100,2668129820,2740,2740,2740,2740,0
20250108,170000,2668129820,2740,2740,2740,2740,0
20250108,165900,2668129820,2740,2740,2740,2740,0
20250108,165800,2668129820,2740,2740,2740,2740,0
20250108,165700,2668129820,2740,2740,2740,2740,0
20250108,165600,2668129820,2740,2740,2740,2740,0
20250108,165500,2668129820,2740,2740,2740,2740,0
20250108,165400,2668129820,2740,2740,2740,2740,0
20250108,165300,2668129820,2740,2740,2740,2740,0
20250108,165200,2668129820,2740,2740,2740,2740,0
20250108,165100,2668129820,2740,2740,2740,2740,0
20250108,165000,2668129820,2740,2740,2740,2740,0
20250108,164900,2668129820,2740,2740,2740,2740,0
20250108,164800,2668129820,2740,2740,2740,2740,0
20250108,164700,2668129820,2740,2740,2740,2740,0
20250108,164600,2668129820,2740,2740,2740,2740,0
20250108,164500,2668129820,2740,2740,2740,2740,0
20250108,164400,2668129820,2740,2740,2740,2740,0
20250108,164300,2668129820,2740,2740,2740,2740,27502
20250108,164200,2668129820,2740,2740,2740,2740,0
20250108,164100,2668129820,2740,2740,2740,2740,0
20250108,164000,2668129820,2740,2740,2740,2740,0
20250108,163900,2668129820,2740,2740,2740,2740,0
20250108,163800,2668129820,2740,2740,2740,2740,0
20250108,163700,2668129820,2740,2740,2740,2740,0
20250108,163600,2668129820,2740,2740,2740,2740,0
20250108,163500,2668129820,2740,2740,2740,2740,0
20250108,163400,2668129820,2740,2740,2740,2740,0
20250108,163300,2668129820,2740,2740,2740,2740,0
20250108,163200,2668129820,2740,2740,2740,2740,0
20250108,163100,2668129820,2740,2740,2740,2740,0
20250108,163000,2668129820,2740,2740,2740,2740,0
20250108,162900,2668129820,2740,2740,2740,2740,0
20250108,162800,2668129820,2740,2740,2740,2740,0
20250108,162700,2668129820,2740,2740,2740,2740,0
20250108,162600,2668129820,2740,2740,2740,2740,0
20250108,162500,2668129820,2740,2740,2740,2740,0
20250108,162400,2668129820,2740,2740,2740,2740,0
20250108,162300,2668129820,2740,2740,2740,2740,0
20250108,162200,2668129820,2740,2740,2740,2740,0
20250108,162100,2668129820,2740,2740,2740,2740,0
20250108,162000,2668129820,2740,2740,2740,2740,0
20250108,161900,2668129820,2740,2740,2740,2740,0
20250108,161800,2668129820,2740,2740,2740,2740,0
20250108,161700,2668129820,2740,2740,2740,2740,0
20250108,161600,2668129820,2740,2740,2740,2740,0
20250108,161500,2668129820,2740,2740,2740,2740,0
20250108,161400,2668129820,2740,2740,2740,2740,0
20250108,161300,2668129820,2740,2740,2740,2740,27502
20250108,161200,2668129820,2740,2740,2740,2740,0
20250108,161100,2668129820,2740,2740,2740,2740,0
20250108,161000,2668129820,2740,2740,2740,2740,0
20250108,160900,2668129820,2740,2740,2740,2740,0
20250108,160800,2668129820,2740,2740,2740,2740,0
20250108,160700,2668129820,2740,2740,2740,2740,0
20250108,160600,2668129820,2740,2740,2740,2740,0
20250108,160500,2668129820,2740,2740,2740,2740,0
20250108,160400,2668129820,2740,2740,2740,2740,0
20250108,160300,2668129820,2740,2740,2740,2740,0
20250108,160200,2668129820,2740,2740,2740,2740,0
20250108,160100,2668129820,2740,2740,2740,2740,0
20250108,160000,2668129820,2740,2740,2740,2740,0
20250108,155900,2668129820,2740,2740,2740,2740,0
20250108,155800,2668129820,2740,2740,2740,2740,0
20250108,155700,2668129820,2740,2740,2740,2740,0
20250108,155600,2668129820,2740,2740,2740,2740,0
20250108,155500,2668129820,2740,2740,2740,2740,0
20250108,155400,2668129820,2740,2740,2740,2740,0
20250108,155300,2668129820,2740,2740,2740,2740,0
20250108,155200,2668129820,2740,2740,2740,2740,0
20250108,155100,2668129820,2740,2740,2740,2740,0
20250108,155000,2668129820,2740,2740,2740,2740,0
20250108,154900,2668129820,2740,2740,2740,2740,0
20250108,154800,2668129820,2740,2740,2740,2740,0
20250108,154700,2668129820,2740,2740,2740,2740,0
20250108,154600,2668129820,2740,2740,2740,2740,0
20250108,154500,2668129820,2740,2740,2740,2740,0
20250108,154400,2668129820,2740,2740,2740,2740,0
20250108,154300,2668129820,2740,2740,2740,2740,27502
20250108,154200,2668129820,2740,2740,2740,2740,0
20250108,154100,2668129820,2740,2740,2740,2740,0
20250108,154000,2668129820,2740,2740,2740,2740,0
20250108,153900,2668129820,2740,2740,2740,2740,0
20250108,153800,2668129820,2740,2740,2740,2740,0
20250108,153700,2668129820,2740,2740,2740,2740,0
20250108,153600,2668129820,2740,2740,2740,2740,0
20250108,153500,2668129820,2740,2740,2740,2740,0
20250108,153400,2668129820,2740,2740,2740,2740,0
20250108,153300,2668129820,2740,2740,2740,2740,0
20250108,153200,2668129820,2740,2740,2740,2740,0
20250108,153100,2668129820,2740,2740,2740,2740,0
20250108,153000,2668129820,2740,2740,2740,2740,27502
20250108,152900,2592774340,2765,2765,2765,2765,0
20250108,152800,2592774340,2765,2765,2765,2765,0
20250108,152700,2592774340,2765,2765,2765,2765,0
20250108,152600,2592774340,2765,2765,2765,2765,0
20250108,152500,2592774340,2765,2765,2765,2765,0
20250108,152400,2592774340,2765,2765,2765,2765,0
20250108,152300,2592774340,2765,2765,2765,2765,0
20250108,152200,2592774340,2765,2765,2765,2765,0
20250108,152100,2592774340,2765,2765,2765,2765,0
20250108,152000,2592774340,2765,2765,2765,2765,0
20250108,151900,2592774340,2765,2760,2765,2755,2711
20250108,151800,2585289435,2755,2750,2760,2750,1421
20250108,151700,2581379795,2750,2755,2760,2750,2616
20250108,151600,2574173905,2755,2760,2765,2755,1650
20250108,151500,2569625530,2760,2760,2760,2760,1757
20250108,151400,2564776210,2765,2765,2765,2765,247
20250108,151300,2564093255,2760,2760,2765,2760,1761
20250108,151200,2559232805,2760,2765,2765,2760,11428
20250108,151100,2527639330,2770,2765,2770,2765,1234
20250108,151000,2524222300,2770,2765,2770,2765,230
20250108,150900,2523586340,2775,2770,2775,2765,2744
20250108,150800,2515990455,2770,2770,2770,2770,4274
20250108,150700,2504151475,2765,2770,2770,2765,505
20250108,150600,2502753880,2765,2770,2770,2765,1316
20250108,150500,2499113640,2770,2770,2770,2765,1592
20250108,150400,2494704070,2770,2770,2770,2770,631
20250108,150300,2492956200,2770,2765,2770,2765,672
20250108,150200,2491097365,2765,2770,2770,2765,379
20250108,150100,2490049405,2770,2770,2770,2765,1010
20250108,150000,2487251905,2775,2770,2775,2770,1122
20250108,145900,2484142155,2770,2765,2770,2760,3335
20250108,145800,2474907465,2765,2765,2765,2765,152
20250108,145700,2474487185,2765,2770,2770,2765,664
20250108,145600,2472650720,2770,2765,2770,2765,4430
20250108,145500,2460401765,2765,2765,2770,2765,920
20250108,145400,2457857875,2765,2770,2770,2765,2567
20250108,145300,2450760115,2770,2775,2775,2770,2108
20250108,145200,2444920925,2770,2775,2775,2770,396
20250108,145100,2443823755,2770,2770,2770,2770,2221
20250108,145000,2437671585,2770,2765,2770,2765,29
20250108,144900,2437591285,2770,2765,2770,2765,507
20250108,144800,2436188530,2770,2765,2770,2765,140
20250108,144700,2435801340,2765,2765,2765,2765,826
20250108,144600,2433517450,2770,2770,2770,2765,3206
20250108,144500,2424636880,2770,2770,2770,2770,186
20250108,144400,2424121660,2765,2770,2770,2765,21
20250108,144300,2424063590,2765,2765,2770,2765,576
20250108,144200,2422470450,2765,2760,2765,2760,1991
20250108,144100,2416972465,2765,2765,2765,2765,695
20250108,144000,2415050790,2770,2765,2770,2765,1877
20250108,143900,2409860880,2760,2760,2760,2760,2621
20250108,143800,2402626920,2760,2760,2765,2760,1359
20250108,143700,2398875990,2760,2765,2765,2760,253
20250108,143600,2398176695,2765,2765,2770,2765,4043
20250108,143500,2386995160,2770,2765,2770,2765,260
20250108,143400,2386275260,2770,2770,2770,2770,1
20250108,143300,2386272490,2770,2770,2770,2770,743
20250108,143200,2384214380,2770,2770,2770,2770,572
20250108,143100,2382629940,2770,2775,2775,2770,7152
20250108,143000,2362818460,2770,2775,2775,2770,114
20250108,142900,2362502130,2775,2770,2775,2770,85
20250108,142800,2362266410,2770,2775,2775,2770,1926
20250108,142700,2356924325,2775,2775,2775,2775,4048
20250108,142600,2345691125,2775,2770,2775,2770,576
20250108,142500,2344094725,2775,2775,2780,2775,4196
20250108,142400,2332450810,2775,2770,2775,2770,5770
20250108,142300,2316462300,2775,2780,2780,2775,3670
20250108,142200,2306263860,2780,2775,2780,2770,468
20250108,142100,2304966505,2780,2775,2780,2775,4180
20250108,142000,2293366985,2775,2770,2775,2770,2308
20250108,141900,2286963445,2775,2770,2775,2770,43
20250108,141800,2286844330,2770,2770,2770,2770,651
20250108,141700,2285041060,2770,2770,2770,2765,2602
20250108,141600,2277833625,2770,2775,2775,2770,2053
20250108,141500,2272146780,2775,2775,2775,2775,33
20250108,141400,2272055205,2775,2775,2775,2775,1685
20250108,141300,2267379330,2775,2770,2775,2770,1039
20250108,141200,2264497345,2770,2770,2770,2770,2000
20250108,141100,2258957345,2770,2770,2775,2765,4429
20250108,141000,2246704625,2770,2770,2770,2770,5786
20250108,140900,2230677405,2770,2770,2775,2770,6291
20250108,140800,2213239215,2770,2770,2775,2770,749
20250108,140700,2211164345,2770,2770,2770,2765,2670
20250108,140600,2203768495,2770,2770,2770,2770,2163
20250108,140500,2197776985,2770,2770,2775,2770,521
20250108,140400,2196333765,2770,2770,2775,2770,1783
20250108,140300,2191394080,2770,2770,2775,2765,6719
20250108,140200,2172781990,2765,2765,2770,2765,4485
20250108,140100,2160368800,2755,2760,2765,2755,4032
20250108,140000,2149240330,2760,2750,2760,2750,4005
20250108,135900,2138205510,2750,2755,2755,2750,208
20250108,135800,2137632475,2755,2755,2755,2755,1222
20250108,135700,2134265865,2755,2755,2755,2755,50
20250108,135600,2134128115,2755,2755,2755,2755,140
20250108,135500,2133742415,2750,2755,2755,2750,3012
20250108,135400,2125458565,2760,2755,2760,2755,25
20250108,135300,2125389590,2755,2755,2755,2755,2856
20250108,135200,2117521310,2760,2760,2760,2760,100
20250108,135100,2117245310,2760,2755,2760,2755,404
20250108,135000,2116130275,2760,2755,2760,2755,1266
20250108,134900,2112636120,2760,2760,2760,2760,600
20250108,134800,2110980120,2760,2755,2760,2755,60
20250108,134700,2110814550,2755,2760,2760,2755,118
20250108,134600,2110489370,2760,2760,2760,2760,1577
20250108,134500,2106136850,2760,2760,2765,2760,360
20250108,134400,2105143160,2760,2760,2760,2760,354
20250108,134300,2104166120,2760,2760,2760,2760,183
20250108,134200,2103661040,2760,2760,2760,2760,128
20250108,134100,2103307760,2760,2760,2760,2760,327
20250108,134000,2102405240,2765,2755,2765,2755,1698
20250108,133900,2097710820,2755,2760,2760,2755,2804
20250108,133800,2089981010,2765,2765,2765,2760,192
20250108,133700,2089451080,2760,2765,2765,2760,353
20250108,133600,2088475535,2765,2765,2765,2760,5378
20250108,133500,2073605470,2765,2770,2770,2765,2464
20250108,133400,2066792440,2770,2755,2770,2755,19708
20250108,133300,2012433785,2750,2755,2755,2750,1552
20250108,133200,2008165535,2750,2750,2755,2750,2995
20250108,133100,1999916820,2755,2755,2755,2755,177
20250108,133000,1999429185,2750,2745,2750,2745,648
20250108,132900,1997647285,2750,2750,2750,2750,2038
20250108,132800,1992042785,2750,2750,2750,2750,0
20250108,132700,1992042785,2750,2750,2750,2750,1152
20250108,132600,1988874785,2755,2755,2755,2755,0
20250108,132500,1988874785,2755,2755,2755,2755,501
20250108,132400,1987494530,2755,2750,2755,2750,6378
20250108,132300,1969931265,2745,2745,2745,2740,2233
20250108,132200,1963801685,2745,2745,2745,2745,1821
20250108,132100,1958803040,2745,2745,2745,2745,984
20250108,132000,1956101960,2745,2750,2750,2745,23
20250108,131900,1956038715,2750,2750,2750,2745,41
20250108,131800,1955926015,2750,2750,2750,2750,3
20250108,131700,1955917765,2755,2755,2755,2755,167
20250108,131600,1955457680,2755,2755,2755,2755,21
20250108,131500,1955399825,2755,2750,2755,2750,5190
20250108,131400,1941125510,2750,2750,2750,2750,598
20250108,131300,1939481010,2750,2750,2750,2750,363
20250108,131200,1938482760,2750,2750,2750,2750,0
20250108,131100,1938482760,2750,2750,2750,2750,1
20250108,131000,1938480010,2750,2745,2750,2740,2976
20250108,130900,1930316780,2745,2745,2745,2745,587
20250108,130800,1928705465,2745,2750,2750,2745,41
20250108,130700,1928592895,2750,2755,2755,2750,185
20250108,130600,1928083425,2755,2755,2755,2755,0
20250108,130500,1928083425,2755,2750,2755,2750,656
20250108,130400,1926277380,2745,2745,2745,2740,32
20250108,130300,1926189585,2745,2745,2745,2745,63
20250108,130200,1926016650,2745,2745,2745,2745,49
20250108,130100,1925882145,2740,2740,2740,2740,0
20250108,130000,1925882145,2740,2735,2740,2735,1004
20250108,125900,1923133695,2735,2735,2735,2735,0
20250108,125800,1923133695,2735,2735,2735,2735,2397
20250108,125700,1916577900,2735,2735,2735,2735,247
20250108,125600,1915902355,2735,2735,2740,2735,98
20250108,125500,1915634235,2735,2740,2740,2735,45
20250108,125400,1915510940,2740,2740,2740,2740,1264
20250108,125300,1912047580,2740,2745,2745,2740,2524
20250108,125200,1905124435,2745,2745,2745,2745,1
20250108,125100,1905121690,2745,2745,2750,2740,6157
20250108,125000,1888245040,2745,2755,2755,2745,13554
20250108,124900,1850959835,2760,2770,2775,2755,15940
20250108,124800,1806886605,2765,2760,2770,2755,2981
20250108,124700,1798645180,2760,2755,2760,2755,1550
20250108,124600,1794374480,2750,2750,2750,2750,0
20250108,124500,1794374480,2750,2755,2755,2750,133
20250108,124400,1794008725,2750,2750,2750,2750,812
20250108,124300,1791775725,2745,2745,2750,2740,2809
20250108,124200,1784073630,2745,2745,2745,2745,2279
20250108,124100,1777817775,2740,2740,2740,2740,35
20250108,124000,1777721875,2740,2745,2745,2740,19
20250108,123900,1777669725,2740,2750,2750,2740,6
20250108,123800,1777653235,2740,2750,2750,2740,200
20250108,123700,1777104235,2750,2750,2750,2750,26
20250108,123600,1777032735,2740,2745,2745,2740,254
20250108,123500,1776335510,2745,2745,2745,2745,3467
20250108,123400,1766818595,2745,2750,2750,2745,498
20250108,123300,1765451470,2745,2745,2745,2745,5
20250108,123200,1765437745,2750,2750,2750,2745,2134
20250108,123100,1759570250,2750,2750,2750,2750,579
20250108,123000,1757978000,2755,2755,2760,2755,22
20250108,122900,1757917350,2755,2755,2755,2750,6206
20250108,122800,1740838175,2755,2765,2765,2755,219
20250108,122700,1740233675,2760,2760,2765,2760,934
20250108,122600,1737655830,2760,2770,2770,2760,5333
20250108,122500,1722897575,2770,2770,2770,2765,4052
20250108,122400,1711686035,2775,2770,2775,2765,17314
20250108,122300,1663696115,2770,2760,2770,2755,2413
20250108,122200,1657029845,2760,2765,2765,2755,25
20250108,122100,1656960855,2760,2760,2760,2760,23
20250108,122000,1656897375,2755,2755,2755,2755,102
20250108,121900,1656616365,2755,2760,2765,2755,2191
20250108,121800,1650574735,2760,2760,2760,2760,1
20250108,121700,1650571975,2765,2765,2770,2760,4590
20250108,121600,1637879435,2770,2760,2770,2760,4690
20250108,121500,1624924930,2760,2765,2765,2760,636
20250108,121400,1623168390,2765,2765,2765,2765,320
20250108,121300,1622283590,2760,2755,2760,2755,3613
20250108,121200,1612317410,2760,2755,2760,2755,47
20250108,121100,1612187905,2760,2760,2760,2760,1501
20250108,121000,1608045145,2760,2760,2760,2760,55
20250108,120900,1607893345,2760,2760,2760,2760,431
20250108,120800,1606703785,2760,2755,2760,2755,1744
20250108,120700,1601890645,2760,2760,2765,2760,16
20250108,120600,1601846475,2755,2760,2760,2755,642
20250108,120500,1600076565,2755,2750,2755,2750,3004
20250108,120400,1591801220,2755,2750,2755,2750,230
20250108,120300,1591168700,2755,2755,2755,2750,108
20250108,120200,1590871190,2755,2755,2755,2755,10
20250108,120100,1590843640,2755,2755,2755,2755,0
20250108,120000,1590843640,2755,2750,2755,2745,3078
20250108,115900,1582382330,2750,2750,2750,2750,1847
20250108,115800,1577303080,2750,2755,2755,2750,3210
20250108,115700,1568474375,2755,2755,2755,2755,60
20250108,115600,1568309075,2760,2760,2760,2760,0
20250108,115500,1568309075,2760,2750,2760,2750,622
20250108,115400,1566592365,2750,2760,2760,2750,5230
20250108,115300,1552194520,2765,2765,2765,2765,0
20250108,115200,1552194520,2765,2760,2765,2750,1119
20250108,115100,1549117160,2760,2755,2760,2750,11650
20250108,115000,1516988025,2760,2760,2760,2760,19
20250108,114900,1516935585,2755,2760,2760,2755,340
20250108,114800,1515997740,2760,2760,2760,2760,2099
20250108,114700,1510204500,2760,2760,2765,2760,3976
20250108,114600,1499230720,2760,2760,2765,2760,2276
20250108,114500,1492948730,2760,2760,2760,2755,2852
20250108,114400,1485080910,2760,2765,2765,2760,124
20250108,114300,1484738620,2760,2760,2765,2760,1298
20250108,114200,1481155950,2760,2760,2765,2760,2558
20250108,114100,1474095850,2765,2765,2765,2765,526
20250108,114000,1472641460,2765,2765,2765,2760,2550
20250108,113900,1465590715,2770,2760,2770,2760,75
20250108,113800,1465383315,2770,2770,2770,2765,1029
20250108,113700,1462535525,2770,2765,2770,2760,2974
20250108,113600,1454309990,2775,2765,2775,2765,164
20250108,113500,1453855695,2775,2765,2775,2765,367
20250108,113400,1452839405,2770,2775,2775,2770,341
20250108,113300,1451894730,2770,2765,2775,2765,2843
20250108,113200,1444020900,2765,2765,2765,2765,1015
20250108,113100,1441214425,2770,2770,2770,2770,6108
20250108,113000,1424295265,2770,2765,2770,2765,43
20250108,112900,1424176250,2765,2765,2765,2760,3414
20250108,112800,1414751105,2765,2770,2770,2760,1413
20250108,112700,1410843560,2770,2765,2770,2765,323
20250108,112600,1409949030,2765,2765,2770,2765,489
20250108,112500,1408594755,2765,2770,2770,2760,3615
20250108,112400,1398604120,2770,2770,2775,2765,5439
20250108,112300,1383549440,2775,2765,2775,2760,7599
20250108,112200,1362504040,2765,2755,2765,2755,4385
20250108,112100,1350411065,2755,2760,2760,2755,9132
20250108,112000,1325220145,2755,2755,2755,2755,3293
20250108,111900,1316147930,2755,2755,2755,2750,272
20250108,111800,1315398580,2755,2755,2755,2755,312
20250108,111700,1314539020,2750,2750,2755,2750,140
20250108,111600,1314153870,2750,2750,2750,2750,431
20250108,111500,1312968620,2745,2755,2755,2745,1067
20250108,111400,1310035905,2755,2755,2755,2750,20
20250108,111300,1309980820,2755,2755,2760,2755,1607
20250108,111200,1305553515,2755,2755,2755,2755,2855
20250108,111100,1297687990,2755,2750,2755,2750,1973
20250108,111000,1292258515,2750,2745,2750,2745,1967
20250108,110900,1286859095,2745,2745,2745,2745,306
20250108,110800,1286019125,2740,2740,2745,2740,743
20250108,110700,1283983300,2740,2740,2740,2735,886
20250108,110600,1281559310,2740,2740,2740,2740,1
20250108,110500,1281556570,2735,2740,2740,2735,1348
20250108,110400,1277866605,2740,2735,2740,2735,3062
20250108,110300,1269485795,2740,2740,2740,2740,169
20250108,110200,1269022735,2735,2735,2740,2735,444
20250108,110100,1267808245,2740,2740,2740,2735,194
20250108,110000,1267276705,2740,2740,2745,2740,112
20250108,105900,1266969820,2745,2745,2745,2740,244
20250108,105800,1266300405,2745,2745,2745,2745,259
20250108,105700,1265589450,2740,2745,2745,2740,2002
20250108,105600,1260103355,2745,2750,2750,2745,862
20250108,105500,1257733255,2750,2750,2755,2750,5465
20250108,105400,1242704500,2750,2745,2750,2745,2017
20250108,105300,1237158315,2745,2745,2750,2745,3125
20250108,105200,1228579980,2745,2745,2745,2740,1130
20250108,105100,1225483130,2740,2740,2745,2740,394
20250108,105000,1224403315,2745,2740,2745,2740,3119
20250108,104900,1215845930,2740,2740,2745,2740,3379
20250108,104800,1206587465,2740,2735,2740,2730,5267
20250108,104700,1192167885,2735,2735,2740,2735,1531
20250108,104600,1187975005,2735,2740,2740,2735,6102
20250108,104500,1171271180,2740,2735,2740,2735,2565
20250108,104400,1164255720,2735,2735,2735,2730,1565
20250108,104300,1159975795,2735,2740,2740,2730,419
20250108,104200,1158830540,2735,2735,2740,2730,2067
20250108,104100,1153177415,2735,2730,2735,2730,4519
20250108,104000,1140827950,2730,2730,2730,2730,1689
20250108,103900,1136216980,2730,2735,2735,2730,4631
20250108,103800,1123569500,2735,2735,2735,2735,609
20250108,103700,1121903885,2735,2730,2740,2730,4597
20250108,103600,1109335760,2730,2725,2730,2725,4719
20250108,103500,1096476460,2725,2725,2725,2720,136
20250108,103400,1096105910,2730,2725,2730,2725,2081
20250108,103300,1090435165,2725,2720,2725,2720,4807
20250108,103200,1077345500,2720,2705,2720,2705,4848
20250108,103100,1064190765,2710,2710,2710,2705,1487
20250108,103000,1060163780,2705,2705,2710,2705,153
20250108,102900,1059749825,2705,2715,2715,2705,2797
20250108,102800,1052172285,2715,2715,2715,2715,0
20250108,102700,1052172285,2715,2720,2720,2710,158
20250108,102600,1051743185,2710,2725,2725,2710,4209
20250108,102500,1040321040,2725,2720,2725,2720,2897
20250108,102400,1032441165,2720,2715,2720,2715,1569
20250108,102300,1028175475,2715,2715,2720,2715,1396
20250108,102200,1024382055,2720,2715,2720,2715,5
20250108,102100,1024368460,2720,2720,2720,2720,50
20250108,102000,1024232460,2720,2715,2720,2710,376
20250108,101900,1023213435,2720,2720,2720,2720,6
20250108,101800,1023197115,2715,2715,2715,2715,85
20250108,101700,1022966340,2720,2710,2720,2710,734
20250108,101600,1020973525,2710,2715,2715,2710,1947
20250108,101500,1015696350,2720,2720,2720,2715,349
20250108,101400,1014748775,2715,2715,2715,2710,63
20250108,101300,1014577875,2710,2720,2720,2710,13
20250108,101200,1014542595,2720,2720,2720,2710,812
20250108,101100,1012337440,2720,2715,2720,2710,1284
20250108,101000,1008853515,2715,2715,2715,2715,152
20250108,100900,1008440835,2715,2715,2720,2705,1674
20250108,100800,1003906030,2720,2720,2720,2720,0
20250108,100700,1003906030,2720,2715,2720,2715,8
20250108,100600,1003884285,2720,2720,2720,2715,1300
20250108,100500,1000353275,2720,2715,2720,2715,1387
20250108,100400,996583470,2710,2710,2710,2705,12172
20250108,100300,963597365,2705,2710,2710,2705,6058
20250108,100200,947203235,2710,2700,2710,2695,3747
20250108,100100,937085935,2700,2710,2710,2700,20258
20250108,100000,882366890,2700,2705,2705,2695,19611
20250108,095900,829401150,2705,2710,2710,2705,1235
20250108,095800,826055385,2705,2705,2715,2705,982
20250108,095700,823398370,2705,2710,2720,2705,14526
20250108,095600,784083400,2715,2710,2720,2710,5255
20250108,095500,769826595,2715,2715,2715,2710,2351
20250108,095400,763449810,2720,2715,2720,2710,393
20250108,095300,762384665,2720,2715,2720,2715,2072
20250108,095200,756759095,2720,2720,2720,2720,12
20250108,095100,756726455,2725,2725,2725,2725,21
20250108,095000,756669230,2730,2730,2730,2720,1871
20250108,094900,751579865,2730,2730,2730,2730,1066
20250108,094800,748669685,2730,2730,2730,2720,23
20250108,094700,748607045,2720,2730,2730,2720,2898
20250108,094600,740724125,2725,2730,2730,2725,417
20250108,094500,739587780,2715,2720,2735,2715,10068
20250108,094400,712174745,2720,2715,2720,2715,297
20250108,094300,711368000,2720,2715,2720,2715,31
20250108,094200,711283785,2715,2720,2720,2715,769
20250108,094100,709195930,2710,2725,2725,2710,10162
20250108,094000,681600720,2725,2720,2725,2720,2143
20250108,093900,675762550,2710,2715,2720,2710,11736
20250108,093800,643902065,2715,2720,2720,2715,3800
20250108,093700,633584065,2720,2730,2730,2720,3871
20250108,093600,623038945,2725,2715,2725,2715,2778
20250108,093500,615469400,2715,2720,2720,2715,4748
20250108,093400,602576530,2725,2715,2735,2715,8251
20250108,093300,580080745,2720,2715,2720,2710,4630
20250108,093200,567510050,2715,2715,2715,2710,16838
20250108,093100,521820270,2720,2730,2730,2720,3193
20250108,093000,513129195,2725,2715,2725,2715,2060
20250108,092900,507520530,2715,2720,2725,2715,8611
20250108,092800,484111520,2720,2730,2730,2720,1699
20250108,092700,479481715,2725,2735,2735,2725,432
20250108,092600,478304475,2725,2730,2735,2725,512
20250108,092500,476905325,2735,2730,2735,2725,2490
20250108,092400,470107655,2735,2725,2740,2725,12882
20250108,092300,434982120,2720,2730,2730,2710,13494
20250108,092200,398323880,2730,2735,2735,2730,1530
20250108,092100,394143415,2735,2735,2740,2735,1636
20250108,092000,389664150,2735,2745,2750,2735,7967
20250108,091900,367835045,2745,2750,2750,2745,3057
20250108,091800,359443450,2750,2755,2760,2745,6570
20250108,091700,341359185,2755,2755,2755,2745,948
20250108,091600,338752525,2755,2745,2755,2745,1379
20250108,091500,334959755,2745,2740,2750,2740,5538
20250108,091400,319755085,2740,2740,2745,2740,1994
20250108,091300,314288245,2740,2740,2745,2725,659
20250108,091200,312481790,2740,2725,2740,2725,10072
20250108,091100,284991295,2725,2715,2730,2710,9468
20250108,091000,259280455,2720,2735,2735,2715,6866
20250108,090900,240603825,2725,2720,2725,2720,3398
20250108,090800,231353240,2720,2730,2735,2715,5302
20250108,090700,216909385,2730,2750,2750,2730,4614
20250108,090600,204284160,2750,2740,2750,2740,5639
20250108,090500,188804385,2740,2730,2740,2730,1772
20250108,090400,183961405,2730,2725,2735,2725,1060
20250108,090300,181067755,2735,2725,2745,2715,10415
20250108,090200,152677555,2735,2710,2740,2710,8459
20250108,090100,129622715,2710,2725,2730,2710,10807
20250108,090000,100216385,2725,2700,2730,2700,31608