stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,191400,4743610970,2760,2760,2760,2760,38719
20250109,191300,4743610970,2760,2760,2760,2760,0
20250109,191200,4743610970,2760,2760,2760,2760,0
20250109,191100,4743610970,2760,2760,2760,2760,0
20250109,191000,4743610970,2760,2760,2760,2760,0
20250109,190900,4743610970,2760,2760,2760,2760,0
20250109,190800,4743610970,2760,2760,2760,2760,0
20250109,190700,4743610970,2760,2760,2760,2760,0
20250109,190600,4743610970,2760,2760,2760,2760,0
20250109,190500,4743610970,2760,2760,2760,2760,0
20250109,190400,4743610970,2760,2760,2760,2760,0
20250109,190300,4743610970,2760,2760,2760,2760,0
20250109,190200,4743610970,2760,2760,2760,2760,0
20250109,190100,4743610970,2760,2760,2760,2760,0
20250109,190000,4743610970,2760,2760,2760,2760,0
20250109,185900,4743610970,2760,2760,2760,2760,0
20250109,185800,4743610970,2760,2760,2760,2760,0
20250109,185700,4743610970,2760,2760,2760,2760,0
20250109,185600,4743610970,2760,2760,2760,2760,0
20250109,185500,4743610970,2760,2760,2760,2760,0
20250109,185400,4743610970,2760,2760,2760,2760,0
20250109,185300,4743610970,2760,2760,2760,2760,0
20250109,185200,4743610970,2760,2760,2760,2760,0
20250109,185100,4743610970,2760,2760,2760,2760,0
20250109,185000,4743610970,2760,2760,2760,2760,0
20250109,184900,4743610970,2760,2760,2760,2760,0
20250109,184800,4743610970,2760,2760,2760,2760,0
20250109,184700,4743610970,2760,2760,2760,2760,0
20250109,184600,4743610970,2760,2760,2760,2760,0
20250109,184500,4743610970,2760,2760,2760,2760,0
20250109,184400,4743610970,2760,2760,2760,2760,38719
20250109,184300,4743610970,2760,2760,2760,2760,0
20250109,184200,4743610970,2760,2760,2760,2760,0
20250109,184100,4743610970,2760,2760,2760,2760,0
20250109,184000,4743610970,2760,2760,2760,2760,0
20250109,183900,4743610970,2760,2760,2760,2760,0
20250109,183800,4743610970,2760,2760,2760,2760,0
20250109,183700,4743610970,2760,2760,2760,2760,0
20250109,183600,4743610970,2760,2760,2760,2760,0
20250109,183500,4743610970,2760,2760,2760,2760,0
20250109,183400,4743610970,2760,2760,2760,2760,0
20250109,183300,4743610970,2760,2760,2760,2760,0
20250109,183200,4743610970,2760,2760,2760,2760,0
20250109,183100,4743610970,2760,2760,2760,2760,0
20250109,183000,4743610970,2760,2760,2760,2760,0
20250109,182900,4743610970,2760,2760,2760,2760,0
20250109,182800,4743610970,2760,2760,2760,2760,0
20250109,182700,4743610970,2760,2760,2760,2760,0
20250109,182600,4743610970,2760,2760,2760,2760,0
20250109,182500,4743610970,2760,2760,2760,2760,0
20250109,182400,4743610970,2760,2760,2760,2760,0
20250109,182300,4743610970,2760,2760,2760,2760,0
20250109,182200,4743610970,2760,2760,2760,2760,0
20250109,182100,4743610970,2760,2760,2760,2760,0
20250109,182000,4743610970,2760,2760,2760,2760,0
20250109,181900,4743610970,2760,2760,2760,2760,0
20250109,181800,4743610970,2760,2760,2760,2760,0
20250109,181700,4743610970,2760,2760,2760,2760,0
20250109,181600,4743610970,2760,2760,2760,2760,0
20250109,181500,4743610970,2760,2760,2760,2760,0
20250109,181400,4743610970,2760,2760,2760,2760,38719
20250109,181300,4743610970,2760,2760,2760,2760,0
20250109,181200,4743610970,2760,2760,2760,2760,0
20250109,181100,4743610970,2760,2760,2760,2760,0
20250109,181000,4743610970,2760,2760,2760,2760,0
20250109,180900,4743610970,2760,2760,2760,2760,0
20250109,180800,4743610970,2760,2760,2760,2760,0
20250109,180700,4743610970,2760,2760,2760,2760,0
20250109,180600,4743610970,2760,2760,2760,2760,0
20250109,180500,4743610970,2760,2760,2760,2760,0
20250109,180400,4743610970,2760,2760,2760,2760,0
20250109,180300,4743610970,2760,2760,2760,2760,0
20250109,180200,4743610970,2760,2760,2760,2760,0
20250109,180100,4743610970,2760,2760,2760,2760,0
20250109,180000,4743610970,2760,2760,2760,2760,0
20250109,175900,4743610970,2760,2760,2760,2760,0
20250109,175800,4743610970,2760,2760,2760,2760,0
20250109,175700,4743610970,2760,2760,2760,2760,0
20250109,175600,4743610970,2760,2760,2760,2760,0
20250109,175500,4743610970,2760,2760,2760,2760,0
20250109,175400,4743610970,2760,2760,2760,2760,0
20250109,175300,4743610970,2760,2760,2760,2760,0
20250109,175200,4743610970,2760,2760,2760,2760,0
20250109,175100,4743610970,2760,2760,2760,2760,0
20250109,175000,4743610970,2760,2760,2760,2760,0
20250109,174900,4743610970,2760,2760,2760,2760,0
20250109,174800,4743610970,2760,2760,2760,2760,0
20250109,174700,4743610970,2760,2760,2760,2760,0
20250109,174600,4743610970,2760,2760,2760,2760,0
20250109,174500,4743610970,2760,2760,2760,2760,0
20250109,174400,4743610970,2760,2760,2760,2760,38719
20250109,174300,4743610970,2760,2760,2760,2760,0
20250109,174200,4743610970,2760,2760,2760,2760,0
20250109,174100,4743610970,2760,2760,2760,2760,0
20250109,174000,4743610970,2760,2760,2760,2760,0
20250109,173900,4743610970,2760,2760,2760,2760,0
20250109,173800,4743610970,2760,2760,2760,2760,0
20250109,173700,4743610970,2760,2760,2760,2760,0
20250109,173600,4743610970,2760,2760,2760,2760,0
20250109,173500,4743610970,2760,2760,2760,2760,0
20250109,173400,4743610970,2760,2760,2760,2760,0
20250109,173300,4743610970,2760,2760,2760,2760,0
20250109,173200,4743610970,2760,2760,2760,2760,0
20250109,173100,4743610970,2760,2760,2760,2760,0
20250109,173000,4743610970,2760,2760,2760,2760,0
20250109,172900,4743610970,2760,2760,2760,2760,0
20250109,172800,4743610970,2760,2760,2760,2760,0
20250109,172700,4743610970,2760,2760,2760,2760,0
20250109,172600,4743610970,2760,2760,2760,2760,0
20250109,172500,4743610970,2760,2760,2760,2760,0
20250109,172400,4743610970,2760,2760,2760,2760,0
20250109,172300,4743610970,2760,2760,2760,2760,0
20250109,172200,4743610970,2760,2760,2760,2760,0
20250109,172100,4743610970,2760,2760,2760,2760,0
20250109,172000,4743610970,2760,2760,2760,2760,0
20250109,171900,4743610970,2760,2760,2760,2760,0
20250109,171800,4743610970,2760,2760,2760,2760,0
20250109,171700,4743610970,2760,2760,2760,2760,0
20250109,171600,4743610970,2760,2760,2760,2760,0
20250109,171500,4743610970,2760,2760,2760,2760,0
20250109,171400,4743610970,2760,2760,2760,2760,38719
20250109,171300,4743610970,2760,2760,2760,2760,0
20250109,171200,4743610970,2760,2760,2760,2760,0
20250109,171100,4743610970,2760,2760,2760,2760,0
20250109,171000,4743610970,2760,2760,2760,2760,0
20250109,170900,4743610970,2760,2760,2760,2760,0
20250109,170800,4743610970,2760,2760,2760,2760,0
20250109,170700,4743610970,2760,2760,2760,2760,0
20250109,170600,4743610970,2760,2760,2760,2760,0
20250109,170500,4743610970,2760,2760,2760,2760,0
20250109,170400,4743610970,2760,2760,2760,2760,0
20250109,170300,4743610970,2760,2760,2760,2760,0
20250109,170200,4743610970,2760,2760,2760,2760,0
20250109,170100,4743610970,2760,2760,2760,2760,0
20250109,170000,4743610970,2760,2760,2760,2760,0
20250109,165900,4743610970,2760,2760,2760,2760,0
20250109,165800,4743610970,2760,2760,2760,2760,0
20250109,165700,4743610970,2760,2760,2760,2760,0
20250109,165600,4743610970,2760,2760,2760,2760,0
20250109,165500,4743610970,2760,2760,2760,2760,0
20250109,165400,4743610970,2760,2760,2760,2760,0
20250109,165300,4743610970,2760,2760,2760,2760,0
20250109,165200,4743610970,2760,2760,2760,2760,0
20250109,165100,4743610970,2760,2760,2760,2760,0
20250109,165000,4743610970,2760,2760,2760,2760,0
20250109,164900,4743610970,2760,2760,2760,2760,0
20250109,164800,4743610970,2760,2760,2760,2760,0
20250109,164700,4743610970,2760,2760,2760,2760,0
20250109,164600,4743610970,2760,2760,2760,2760,0
20250109,164500,4743610970,2760,2760,2760,2760,0
20250109,164400,4743610970,2760,2760,2760,2760,38719
20250109,164300,4743610970,2760,2760,2760,2760,0
20250109,164200,4743610970,2760,2760,2760,2760,0
20250109,164100,4743610970,2760,2760,2760,2760,0
20250109,164000,4743610970,2760,2760,2760,2760,0
20250109,163900,4743610970,2760,2760,2760,2760,0
20250109,163800,4743610970,2760,2760,2760,2760,0
20250109,163700,4743610970,2760,2760,2760,2760,0
20250109,163600,4743610970,2760,2760,2760,2760,0
20250109,163500,4743610970,2760,2760,2760,2760,0
20250109,163400,4743610970,2760,2760,2760,2760,0
20250109,163300,4743610970,2760,2760,2760,2760,0
20250109,163200,4743610970,2760,2760,2760,2760,0
20250109,163100,4743610970,2760,2760,2760,2760,0
20250109,163000,4743610970,2760,2760,2760,2760,0
20250109,162900,4743610970,2760,2760,2760,2760,0
20250109,162800,4743610970,2760,2760,2760,2760,0
20250109,162700,4743610970,2760,2760,2760,2760,0
20250109,162600,4743610970,2760,2760,2760,2760,0
20250109,162500,4743610970,2760,2760,2760,2760,0
20250109,162400,4743610970,2760,2760,2760,2760,0
20250109,162300,4743610970,2760,2760,2760,2760,0
20250109,162200,4743610970,2760,2760,2760,2760,0
20250109,162100,4743610970,2760,2760,2760,2760,0
20250109,162000,4743610970,2760,2760,2760,2760,0
20250109,161900,4743610970,2760,2760,2760,2760,0
20250109,161800,4743610970,2760,2760,2760,2760,0
20250109,161700,4743610970,2760,2760,2760,2760,0
20250109,161600,4743610970,2760,2760,2760,2760,0
20250109,161500,4743610970,2760,2760,2760,2760,0
20250109,161400,4743610970,2760,2760,2760,2760,38719
20250109,161300,4743610970,2760,2760,2760,2760,0
20250109,161200,4743610970,2760,2760,2760,2760,0
20250109,161100,4743610970,2760,2760,2760,2760,0
20250109,161000,4743610970,2760,2760,2760,2760,0
20250109,160900,4743610970,2760,2760,2760,2760,0
20250109,160800,4743610970,2760,2760,2760,2760,0
20250109,160700,4743610970,2760,2760,2760,2760,0
20250109,160600,4743610970,2760,2760,2760,2760,0
20250109,160500,4743610970,2760,2760,2760,2760,0
20250109,160400,4743610970,2760,2760,2760,2760,0
20250109,160300,4743610970,2760,2760,2760,2760,0
20250109,160200,4743610970,2760,2760,2760,2760,0
20250109,160100,4743610970,2760,2760,2760,2760,0
20250109,160000,4743610970,2760,2760,2760,2760,0
20250109,155900,4743610970,2760,2760,2760,2760,0
20250109,155800,4743610970,2760,2760,2760,2760,0
20250109,155700,4743610970,2760,2760,2760,2760,0
20250109,155600,4743610970,2760,2760,2760,2760,0
20250109,155500,4743610970,2760,2760,2760,2760,0
20250109,155400,4743610970,2760,2760,2760,2760,0
20250109,155300,4743610970,2760,2760,2760,2760,0
20250109,155200,4743610970,2760,2760,2760,2760,0
20250109,155100,4743610970,2760,2760,2760,2760,0
20250109,155000,4743610970,2760,2760,2760,2760,0
20250109,154900,4743610970,2760,2760,2760,2760,0
20250109,154800,4743610970,2760,2760,2760,2760,0
20250109,154700,4743610970,2760,2760,2760,2760,0
20250109,154600,4743610970,2760,2760,2760,2760,0
20250109,154500,4743610970,2760,2760,2760,2760,0
20250109,154400,4743610970,2760,2760,2760,2760,38719
20250109,154300,4743610970,2760,2760,2760,2760,0
20250109,154200,4743610970,2760,2760,2760,2760,0
20250109,154100,4743610970,2760,2760,2760,2760,0
20250109,154000,4743610970,2760,2760,2760,2760,0
20250109,153900,4743610970,2760,2760,2760,2760,0
20250109,153800,4743610970,2760,2760,2760,2760,0
20250109,153700,4743610970,2760,2760,2760,2760,0
20250109,153600,4743610970,2760,2760,2760,2760,0
20250109,153500,4743610970,2760,2760,2760,2760,0
20250109,153400,4743610970,2760,2760,2760,2760,0
20250109,153300,4743610970,2760,2760,2760,2760,0
20250109,153200,4743610970,2760,2760,2760,2760,0
20250109,153100,4743610970,2760,2760,2760,2760,0
20250109,153000,4743610970,2760,2760,2760,2760,38719
20250109,152900,4636746530,2770,2770,2770,2770,0
20250109,152800,4636746530,2770,2770,2770,2770,0
20250109,152700,4636746530,2770,2770,2770,2770,0
20250109,152600,4636746530,2770,2770,2770,2770,0
20250109,152500,4636746530,2770,2770,2770,2770,0
20250109,152400,4636746530,2770,2770,2770,2770,0
20250109,152300,4636746530,2770,2770,2770,2770,0
20250109,152200,4636746530,2770,2770,2770,2770,0
20250109,152100,4636746530,2770,2770,2770,2770,0
20250109,152000,4636746530,2770,2770,2770,2770,0
20250109,151900,4636746530,2770,2765,2770,2765,6510
20250109,151800,4618722905,2770,2770,2775,2765,9795
20250109,151700,4591590445,2775,2770,2780,2765,21810
20250109,151600,4531121325,2770,2760,2770,2760,12457
20250109,151500,4496700260,2765,2765,2770,2760,6112
20250109,151400,4479804800,2765,2765,2770,2765,1066
20250109,151300,4476856160,2765,2765,2765,2765,3070
20250109,151200,4468367610,2765,2765,2770,2765,4315
20250109,151100,4456432020,2765,2765,2765,2760,7924
20250109,151000,4434527160,2765,2765,2770,2760,13555
20250109,150900,4397048740,2765,2770,2770,2765,2866
20250109,150800,4389123445,2770,2765,2770,2765,9112
20250109,150700,4363883535,2765,2770,2775,2765,14485
20250109,150600,4323826045,2770,2760,2770,2755,15000
20250109,150500,4282363820,2760,2760,2765,2760,4995
20250109,150400,4268568095,2760,2765,2765,2760,77
20250109,150300,4268355215,2765,2765,2775,2760,13893
20250109,150200,4229906970,2765,2770,2770,2765,3531
20250109,150100,4220129395,2770,2765,2775,2765,17649
20250109,150000,4171247845,2765,2750,2770,2750,26225
20250109,145900,4098872175,2750,2755,2755,2750,905
20250109,145800,4096380150,2755,2755,2760,2755,4875
20250109,145700,4082949520,2755,2750,2755,2750,601
20250109,145600,4081293770,2750,2750,2760,2745,7922
20250109,145500,4059493435,2750,2750,2755,2750,4465
20250109,145400,4047204820,2750,2750,2755,2745,7852
20250109,145300,4025618565,2750,2750,2750,2750,2569
20250109,145200,4018553815,2750,2755,2755,2750,2842
20250109,145100,4010737905,2755,2750,2755,2750,5121
20250109,145000,3996639290,2750,2755,2755,2750,6156
20250109,144900,3979709750,2755,2755,2755,2750,4925
20250109,144800,3966141385,2755,2765,2765,2755,12437
20250109,144700,3931828545,2765,2750,2765,2750,9571
20250109,144600,3905448205,2760,2750,2760,2750,4715
20250109,144500,3892465855,2750,2740,2750,2740,5931
20250109,144400,3876184025,2745,2745,2750,2745,5464
20250109,144300,3861183990,2745,2745,2745,2740,568
20250109,144200,3859627130,2745,2750,2750,2745,7430
20250109,144100,3839208330,2750,2740,2750,2740,3548
20250109,144000,3829468320,2745,2745,2755,2745,4464
20250109,143900,3817203295,2750,2745,2750,2745,2131
20250109,143800,3811353195,2740,2740,2740,2740,1911
20250109,143700,3806117055,2740,2740,2745,2735,769
20250109,143600,3804012590,2740,2745,2745,2740,2026
20250109,143500,3798461330,2740,2735,2745,2730,4130
20250109,143400,3787161235,2735,2730,2735,2730,2011
20250109,143300,3781668705,2730,2725,2730,2725,4848
20250109,143200,3768448730,2730,2730,2730,2725,2146
20250109,143100,3762590330,2725,2730,2735,2725,3756
20250109,143000,3752337365,2730,2740,2740,2730,8563
20250109,142900,3728906920,2740,2740,2745,2740,3787
20250109,142800,3718527025,2745,2745,2745,2740,5532
20250109,142700,3703358230,2745,2740,2745,2740,1756
20250109,142600,3698546765,2740,2745,2745,2740,4622
20250109,142500,3685866440,2745,2735,2745,2735,5468
20250109,142400,3670875065,2740,2740,2745,2740,4408
20250109,142300,3658797130,2745,2735,2770,2735,41334
20250109,142200,3544897980,2735,2740,2740,2735,2459
20250109,142100,3538168795,2740,2745,2745,2740,349
20250109,142000,3537212435,2740,2745,2745,2740,7338
20250109,141900,3517086360,2745,2740,2745,2740,7454
20250109,141800,3496659515,2745,2745,2750,2740,6064
20250109,141700,3480013825,2745,2745,2745,2740,2015
20250109,141600,3474487650,2745,2735,2745,2735,8059
20250109,141500,3452400265,2735,2730,2735,2730,1912
20250109,141400,3447171675,2735,2730,2735,2730,425
20250109,141300,3446010425,2730,2730,2730,2730,2408
20250109,141200,3439436585,2735,2730,2735,2730,3173
20250109,141100,3430759245,2730,2735,2735,2730,1052
20250109,141000,3427886890,2730,2735,2740,2730,3455
20250109,140900,3418446370,2735,2735,2740,2735,1237
20250109,140800,3415063075,2740,2735,2740,2735,2737
20250109,140700,3407575575,2730,2730,2730,2730,3991
20250109,140600,3396680145,2725,2725,2725,2725,1257
20250109,140500,3393254820,2720,2720,2720,2720,2885
20250109,140400,3385407620,2725,2720,2725,2720,5179
20250109,140300,3371309930,2715,2715,2715,2715,1
20250109,140200,3371307215,2720,2720,2720,2720,1313
20250109,140100,3367735855,2715,2725,2725,2715,4622
20250109,140000,3355168815,2725,2725,2725,2725,1822
20250109,135900,3350203865,2725,2725,2725,2725,3638
20250109,135800,3340290315,2725,2725,2725,2725,150
20250109,135700,3339881565,2725,2725,2725,2725,87
20250109,135600,3339644490,2725,2720,2725,2720,393
20250109,135500,3338575440,2720,2720,2720,2720,0
20250109,135400,3338575440,2720,2720,2720,2715,3458
20250109,135300,3329181790,2720,2720,2720,2720,661
20250109,135200,3327383870,2725,2725,2725,2725,4
20250109,135100,3327372970,2720,2725,2725,2720,477
20250109,135000,3326073345,2725,2725,2725,2725,194
20250109,134900,3325544695,2730,2730,2730,2730,0
20250109,134800,3325544695,2730,2725,2730,2725,1838
20250109,134700,3320536125,2725,2725,2725,2725,732
20250109,134600,3318541425,2725,2715,2725,2715,1222
20250109,134500,3315217945,2715,2715,2715,2715,1118
20250109,134400,3312182575,2715,2720,2720,2715,313
20250109,134300,3311332760,2715,2715,2720,2715,254
20250109,134200,3310643130,2720,2715,2720,2715,90
20250109,134100,3310398435,2715,2725,2725,2715,8917
20250109,134000,3286180030,2720,2720,2720,2720,4
20250109,133900,3286169150,2725,2725,2725,2725,2
20250109,133800,3286163700,2725,2725,2725,2725,186
20250109,133700,3285656850,2725,2725,2725,2725,264
20250109,133600,3284937450,2725,2725,2725,2725,7
20250109,133500,3284918375,2720,2725,2725,2720,26
20250109,133400,3284847550,2720,2720,2720,2720,52
20250109,133300,3284706110,2725,2725,2725,2725,202
20250109,133200,3284155660,2725,2720,2725,2720,2868
20250109,133100,3276353200,2725,2725,2725,2725,451
20250109,133000,3275124225,2725,2725,2725,2725,0
20250109,132900,3275124225,2725,2725,2725,2725,0
20250109,132800,3275124225,2725,2720,2725,2720,1034
20250109,132700,3272311385,2720,2715,2720,2715,3902
20250109,132600,3261704510,2710,2715,2715,2710,4827
20250109,132500,3248621180,2710,2715,2715,2710,461
20250109,132400,3247371840,2715,2715,2715,2710,66
20250109,132300,3247192655,2715,2715,2715,2715,512
20250109,132200,3245802575,2710,2715,2715,2710,698
20250109,132100,3243908495,2715,2710,2715,2710,576
20250109,132000,3242347340,2710,2720,2720,2705,9389
20250109,131900,3216886230,2720,2715,2720,2715,19
20250109,131800,3216834555,2715,2715,2715,2715,62
20250109,131700,3216666225,2720,2715,2720,2715,211
20250109,131600,3216093305,2715,2720,2720,2715,64
20250109,131500,3215919525,2715,2715,2720,2715,3316
20250109,131400,3206916085,2720,2720,2720,2720,28
20250109,131300,3206839925,2715,2720,2720,2715,459
20250109,131200,3205591810,2720,2720,2720,2715,41
20250109,131100,3205480440,2720,2720,2720,2720,242
20250109,131000,3204822200,2720,2725,2730,2720,6431
20250109,130900,3187316275,2720,2725,2725,2720,1670
20250109,130800,3182770450,2725,2725,2735,2725,3697
20250109,130700,3172695945,2725,2735,2735,2725,4917
20250109,130600,3159276855,2735,2730,2740,2730,4398
20250109,130500,3147248370,2735,2735,2735,2735,2294
20250109,130400,3140974280,2735,2735,2735,2735,4089
20250109,130300,3129790865,2730,2735,2735,2730,1127
20250109,130200,3126713685,2735,2730,2735,2730,5696
20250109,130100,3111156035,2730,2760,2760,2730,7609
20250109,130000,3090274810,2760,2765,2775,2760,14106
20250109,125900,3051266945,2765,2745,2770,2745,16238
20250109,125800,3006502380,2740,2740,2740,2740,100
20250109,125700,3006228380,2740,2740,2740,2740,85
20250109,125600,3005995480,2740,2735,2740,2735,239
20250109,125500,3005341805,2745,2735,2745,2735,6907
20250109,125400,2986441930,2730,2730,2730,2725,2002
20250109,125300,2980976500,2725,2720,2725,2720,1320
20250109,125200,2977379505,2725,2730,2730,2725,3041
20250109,125100,2969092740,2730,2730,2730,2730,0
20250109,125000,2969092740,2730,2730,2730,2730,1188
20250109,124900,2965849500,2730,2735,2735,2730,5663
20250109,124800,2950381810,2740,2740,2740,2740,65
20250109,124700,2950203710,2740,2745,2745,2735,8138
20250109,124600,2927899015,2740,2735,2745,2735,3237
20250109,124500,2919030645,2745,2740,2745,2740,8947
20250109,124400,2894515065,2740,2740,2740,2740,726
20250109,124300,2892525825,2740,2740,2745,2740,2201
20250109,124200,2886495065,2740,2745,2745,2740,10379
20250109,124100,2858031530,2745,2740,2745,2740,6895
20250109,124000,2839139140,2740,2735,2740,2735,2020
20250109,123900,2833611690,2735,2735,2735,2735,1001
20250109,123800,2830873955,2735,2735,2735,2735,12
20250109,123700,2830841135,2735,2740,2740,2730,4593
20250109,123600,2818295610,2735,2735,2735,2735,726
20250109,123500,2816310000,2735,2730,2735,2730,2102
20250109,123400,2810571535,2730,2730,2730,2730,371
20250109,123300,2809558705,2730,2730,2730,2730,2722
20250109,123200,2802127645,2730,2735,2735,2730,2682
20250109,123100,2794800780,2735,2730,2735,2725,8154
20250109,123000,2772546060,2730,2730,2730,2730,4037
20250109,122900,2761525050,2730,2730,2730,2730,2551
20250109,122800,2754560820,2730,2730,2730,2730,500
20250109,122700,2753195820,2730,2730,2730,2725,5611
20250109,122600,2737890175,2730,2720,2730,2720,1732
20250109,122500,2733170075,2725,2725,2725,2725,0
20250109,122400,2733170075,2725,2725,2725,2725,200
20250109,122300,2732625075,2725,2725,2725,2725,0
20250109,122200,2732625075,2725,2720,2725,2720,1117
20250109,122100,2729581260,2725,2725,2725,2725,10
20250109,122000,2729554010,2720,2715,2720,2710,3100
20250109,121900,2721126325,2720,2720,2720,2720,3
20250109,121800,2721118165,2715,2715,2715,2715,898
20250109,121700,2718680095,2710,2710,2710,2710,0
20250109,121600,2718680095,2710,2715,2715,2710,3250
20250109,121500,2709857595,2710,2710,2710,2710,201
20250109,121400,2709312885,2710,2710,2710,2710,0
20250109,121300,2709312885,2710,2715,2720,2710,2536
20250109,121200,2702427565,2720,2715,2720,2715,660
20250109,121100,2700635200,2715,2715,2715,2715,1000
20250109,121000,2697920200,2715,2720,2720,2710,2467
20250109,120900,2691222935,2720,2715,2720,2715,2522
20250109,120800,2684375685,2715,2715,2715,2715,9
20250109,120700,2684351250,2710,2720,2720,2710,645
20250109,120600,2682603260,2710,2720,2720,2710,454
20250109,120500,2681372880,2715,2715,2715,2715,200
20250109,120400,2680829880,2720,2720,2720,2720,4
20250109,120300,2680819000,2715,2715,2720,2715,118
20250109,120200,2680498620,2715,2715,2715,2715,449
20250109,120100,2679279585,2710,2710,2715,2710,416
20250109,120000,2678152215,2710,2710,2710,2710,25
20250109,115900,2678084465,2705,2705,2705,2705,400
20250109,115800,2677002465,2710,2705,2710,2705,101
20250109,115700,2676729255,2710,2710,2710,2710,0
20250109,115600,2676729255,2710,2710,2710,2705,4213
20250109,115500,2665315695,2715,2710,2715,2710,21
20250109,115400,2665258735,2715,2710,2715,2710,261
20250109,115300,2664551085,2715,2715,2715,2710,5104
20250109,115200,2650713585,2720,2720,2720,2720,4
20250109,115100,2650702705,2715,2715,2720,2710,2920
20250109,115000,2642774950,2720,2720,2720,2720,0
20250109,114900,2642774950,2720,2715,2720,2715,1473
20250109,114800,2638775735,2715,2715,2715,2710,1120
20250109,114700,2635734985,2715,2715,2720,2715,2020
20250109,114600,2630248190,2720,2715,2720,2715,2333
20250109,114500,2623914070,2720,2715,2720,2715,1681
20250109,114400,2619348655,2720,2720,2720,2715,506
20250109,114300,2617974835,2715,2715,2715,2715,105
20250109,114200,2617689760,2710,2725,2725,2710,5950
20250109,114100,2601510285,2720,2715,2730,2710,6608
20250109,114000,2583523460,2710,2710,2710,2710,6478
20250109,113900,2565968080,2715,2715,2715,2710,2085
20250109,113800,2560317390,2715,2710,2715,2710,4767
20250109,113700,2547379745,2710,2705,2710,2705,904
20250109,113600,2544934410,2710,2710,2710,2710,0
20250109,113500,2544934410,2710,2710,2710,2710,100
20250109,113400,2544663410,2710,2705,2710,2705,14
20250109,113300,2544625480,2705,2710,2710,2705,2460
20250109,113200,2537971150,2710,2715,2715,2710,533
20250109,113100,2536526700,2710,2715,2715,2710,2281
20250109,113000,2530345170,2715,2710,2715,2710,245
20250109,112900,2529681195,2710,2710,2710,2710,0
20250109,112800,2529681195,2710,2710,2710,2710,4
20250109,112700,2529670355,2705,2710,2710,2705,582
20250109,112600,2528095715,2710,2710,2710,2710,70
20250109,112500,2527906015,2705,2705,2705,2705,4234
20250109,112400,2516453045,2700,2700,2705,2700,809
20250109,112300,2514268720,2700,2700,2700,2700,228
20250109,112200,2513653120,2700,2700,2700,2700,1
20250109,112100,2513650420,2705,2700,2705,2700,1444
20250109,112000,2509751400,2700,2705,2705,2700,4317
20250109,111900,2498095275,2700,2700,2700,2700,0
20250109,111800,2498095275,2700,2700,2700,2700,520
20250109,111700,2496691275,2700,2695,2700,2695,414
20250109,111600,2495573685,2690,2695,2695,2690,2244
20250109,111500,2489532010,2695,2695,2700,2690,1589
20250109,111400,2485245330,2695,2695,2695,2690,1001
20250109,111300,2482549890,2695,2700,2700,2695,2715
20250109,111200,2475226200,2705,2700,2705,2700,2355
20250109,111100,2468861595,2705,2700,2705,2700,94
20250109,111000,2468607575,2700,2700,2700,2700,482
20250109,110900,2467306175,2695,2695,2695,2695,1026
20250109,110800,2464541105,2695,2700,2700,2695,56
20250109,110700,2464389950,2695,2695,2695,2695,0
20250109,110600,2464389950,2695,2695,2695,2695,4009
20250109,110500,2453585695,2695,2695,2695,2690,3497
20250109,110400,2444171500,2695,2690,2695,2690,193
20250109,110300,2443652320,2690,2700,2700,2690,3578
20250109,110200,2434009405,2705,2705,2705,2705,1
20250109,110100,2434006700,2695,2705,2705,2695,3515
20250109,110000,2424509840,2710,2705,2710,2700,3483
20250109,105900,2415090235,2705,2705,2705,2705,888
20250109,105800,2412688195,2705,2710,2710,2705,808
20250109,105700,2410502125,2710,2710,2710,2710,0
20250109,105600,2410502125,2710,2710,2710,2710,0
20250109,105500,2410502125,2710,2710,2710,2710,3430
20250109,105400,2401206825,2710,2710,2710,2710,301
20250109,105300,2400391115,2700,2705,2705,2700,10
20250109,105200,2400364105,2700,2700,2700,2700,621
20250109,105100,2398687405,2700,2700,2700,2700,34
20250109,105000,2398595605,2700,2700,2700,2700,3411
20250109,104900,2389385905,2700,2700,2710,2700,634
20250109,104800,2387673925,2700,2705,2705,2700,3518
20250109,104700,2378167730,2710,2710,2710,2710,1371
20250109,104600,2374452320,2715,2710,2715,2710,24
20250109,104500,2374387180,2715,2710,2715,2710,68
20250109,104400,2374202810,2720,2715,2720,2710,5320
20250109,104300,2359766060,2720,2725,2725,2720,2514
20250109,104200,2352925465,2720,2725,2730,2720,11132
20250109,104100,2322609450,2725,2720,2735,2715,11227
20250109,104000,2291952015,2720,2715,2720,2715,703
20250109,103900,2290040155,2715,2710,2715,2710,943
20250109,103800,2287481730,2710,2715,2715,2710,3932
20250109,103700,2276820855,2715,2720,2720,2715,4557
20250109,103600,2264434660,2720,2715,2720,2710,7533
20250109,103500,2243975360,2715,2715,2715,2715,225
20250109,103400,2243364485,2715,2710,2715,2710,3773
20250109,103300,2233124790,2710,2705,2710,2705,3825
20250109,103200,2222760540,2705,2700,2705,2700,834
20250109,103100,2220506070,2700,2705,2710,2690,11365
20250109,103000,2189877130,2700,2700,2700,2700,0
20250109,102900,2189877130,2700,2710,2710,2700,4523
20250109,102800,2177649080,2710,2710,2710,2710,2342
20250109,102700,2171302260,2710,2710,2710,2710,2835
20250109,102600,2163619410,2710,2710,2715,2710,1657
20250109,102500,2159128390,2710,2700,2710,2700,6129
20250109,102400,2142539495,2700,2705,2705,2695,3087
20250109,102300,2134214445,2700,2705,2705,2700,2483
20250109,102200,2127510075,2705,2700,2705,2700,2621
20250109,102100,2120430000,2700,2695,2700,2695,2153
20250109,102000,2114625805,2695,2695,2695,2690,219
20250109,101900,2114036675,2695,2700,2700,2695,269
20250109,101800,2113311715,2685,2700,2700,2685,7931
20250109,101700,2091965845,2695,2700,2700,2695,2776
20250109,101600,2084471005,2695,2700,2700,2695,1240
20250109,101500,2081126665,2695,2695,2700,2695,2519
20250109,101400,2074337855,2695,2695,2695,2695,417
20250109,101300,2073214040,2695,2695,2695,2695,1
20250109,101200,2073211345,2690,2685,2690,2685,1277
20250109,101100,2069779465,2690,2685,2690,2685,153
20250109,101000,2069368160,2690,2695,2700,2690,7779
20250109,100900,2048432595,2695,2690,2700,2690,2915
20250109,100800,2040578295,2690,2695,2695,2690,1063
20250109,100700,2037718790,2695,2675,2695,2675,8290
20250109,100600,2015494775,2670,2665,2670,2665,6130
20250109,100500,1999137315,2670,2670,2670,2665,205
20250109,100400,1998589970,2670,2665,2670,2665,168
20250109,100300,1998142230,2665,2665,2665,2660,932
20250109,100200,1995661090,2660,2660,2660,2655,8139
20250109,100100,1974011390,2660,2675,2675,2660,4967
20250109,100000,1960778235,2675,2665,2675,2665,532
20250109,095900,1959357875,2665,2670,2670,2665,2864
20250109,095800,1951715995,2670,2665,2675,2660,4849
20250109,095700,1938779595,2665,2670,2670,2660,1052
20250109,095600,1935974520,2665,2670,2670,2650,20205
20250109,095500,1882225010,2670,2670,2675,2665,9299
20250109,095400,1857399240,2670,2670,2680,2670,18952
20250109,095300,1806711765,2675,2685,2685,2645,252902
20250109,095200,1135950890,2685,2700,2700,2675,129806
20250109,095100,787705215,2710,2700,2710,2700,3239
20250109,095000,778945005,2700,2700,2700,2695,3741
20250109,094900,768844315,2705,2705,2705,2705,2
20250109,094800,768838905,2705,2705,2705,2705,317
20250109,094700,767981420,2710,2705,2710,2705,4171
20250109,094600,756691680,2700,2690,2700,2690,2620
20250109,094500,749621365,2690,2700,2700,2690,9895
20250109,094400,722980360,2700,2700,2700,2695,5743
20250109,094300,707474520,2695,2700,2700,2695,1293
20250109,094200,703985945,2695,2695,2705,2695,382
20250109,094100,702956445,2695,2700,2700,2695,2200
20250109,094000,697018945,2700,2695,2700,2690,9364
20250109,093900,671798515,2695,2685,2700,2685,5723
20250109,093800,656416450,2685,2695,2695,2685,1753
20250109,093700,651702750,2690,2700,2705,2690,5577
20250109,093600,636686145,2700,2705,2705,2700,1854
20250109,093500,631677695,2705,2710,2710,2705,1756
20250109,093400,626927465,2705,2705,2710,2700,1818
20250109,093300,622009930,2705,2710,2710,2705,4500
20250109,093200,609822430,2710,2710,2710,2705,146
20250109,093100,609426775,2710,2715,2715,2710,304
20250109,093000,608602915,2700,2695,2705,2695,2852
20250109,092900,600900665,2705,2700,2705,2695,1913
20250109,092800,595742525,2700,2705,2705,2700,1387
20250109,092700,591997470,2705,2710,2710,2705,6075
20250109,092600,575537330,2715,2715,2720,2710,1128
20250109,092500,572477185,2715,2710,2715,2710,2024
20250109,092400,566987525,2710,2715,2715,2710,705
20250109,092300,565074450,2710,2715,2715,2710,1312
20250109,092200,561513315,2715,2715,2715,2710,595
20250109,092100,559900390,2715,2705,2720,2705,7295
20250109,092000,540138955,2700,2695,2700,2685,12878
20250109,091900,505493095,2695,2700,2700,2695,1520
20250109,091800,501393395,2700,2705,2705,2700,1651
20250109,091700,496932440,2705,2705,2710,2700,3657
20250109,091600,487039660,2705,2690,2705,2690,859
20250109,091500,484727825,2690,2700,2705,2685,9565
20250109,091400,458954160,2705,2705,2710,2700,14068
20250109,091300,420952110,2705,2705,2710,2700,26044
20250109,091200,350514660,2710,2710,2715,2705,14381
20250109,091100,311553485,2710,2725,2735,2710,28128
20250109,091000,235030935,2725,2730,2735,2725,5183
20250109,090900,220897015,2730,2730,2735,2730,1530
20250109,090800,216719110,2735,2735,2740,2730,6655
20250109,090700,198535395,2735,2730,2740,2730,1551
20250109,090600,194286280,2740,2730,2740,2730,15855
20250109,090500,150979170,2730,2740,2740,2730,5867
20250109,090400,134943640,2735,2730,2735,2730,5551
20250109,090300,119761910,2725,2735,2735,2725,4234
20250109,090200,108213210,2735,2755,2755,2735,4109
20250109,090100,96940325,2750,2715,2750,2715,15144
20250109,090000,55610045,2715,2710,2730,2710,20159