stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,210900,3302414190,4795,4795,4795,4795,7301
20250106,210800,3302414190,4795,4795,4795,4795,0
20250106,210700,3302414190,4795,4795,4795,4795,0
20250106,210600,3302414190,4795,4795,4795,4795,0
20250106,210500,3302414190,4795,4795,4795,4795,0
20250106,210400,3302414190,4795,4795,4795,4795,0
20250106,210300,3302414190,4795,4795,4795,4795,0
20250106,210200,3302414190,4795,4795,4795,4795,0
20250106,210100,3302414190,4795,4795,4795,4795,0
20250106,210000,3302414190,4795,4795,4795,4795,0
20250106,205900,3302414190,4795,4795,4795,4795,0
20250106,205800,3302414190,4795,4795,4795,4795,0
20250106,205700,3302414190,4795,4795,4795,4795,0
20250106,205600,3302414190,4795,4795,4795,4795,0
20250106,205500,3302414190,4795,4795,4795,4795,0
20250106,205400,3302414190,4795,4795,4795,4795,0
20250106,205300,3302414190,4795,4795,4795,4795,0
20250106,205200,3302414190,4795,4795,4795,4795,0
20250106,205100,3302414190,4795,4795,4795,4795,0
20250106,205000,3302414190,4795,4795,4795,4795,0
20250106,204900,3302414190,4795,4795,4795,4795,0
20250106,204800,3302414190,4795,4795,4795,4795,0
20250106,204700,3302414190,4795,4795,4795,4795,0
20250106,204600,3302414190,4795,4795,4795,4795,0
20250106,204500,3302414190,4795,4795,4795,4795,0
20250106,204400,3302414190,4795,4795,4795,4795,0
20250106,204300,3302414190,4795,4795,4795,4795,0
20250106,204200,3302414190,4795,4795,4795,4795,0
20250106,204100,3302414190,4795,4795,4795,4795,0
20250106,204000,3302414190,4795,4795,4795,4795,0
20250106,203900,3302414190,4795,4795,4795,4795,7301
20250106,203800,3302414190,4795,4795,4795,4795,0
20250106,203700,3302414190,4795,4795,4795,4795,0
20250106,203600,3302414190,4795,4795,4795,4795,0
20250106,203500,3302414190,4795,4795,4795,4795,0
20250106,203400,3302414190,4795,4795,4795,4795,0
20250106,203300,3302414190,4795,4795,4795,4795,0
20250106,203200,3302414190,4795,4795,4795,4795,0
20250106,203100,3302414190,4795,4795,4795,4795,0
20250106,203000,3302414190,4795,4795,4795,4795,0
20250106,202900,3302414190,4795,4795,4795,4795,0
20250106,202800,3302414190,4795,4795,4795,4795,0
20250106,202700,3302414190,4795,4795,4795,4795,0
20250106,202600,3302414190,4795,4795,4795,4795,0
20250106,202500,3302414190,4795,4795,4795,4795,0
20250106,202400,3302414190,4795,4795,4795,4795,0
20250106,202300,3302414190,4795,4795,4795,4795,0
20250106,202200,3302414190,4795,4795,4795,4795,0
20250106,202100,3302414190,4795,4795,4795,4795,0
20250106,202000,3302414190,4795,4795,4795,4795,0
20250106,201900,3302414190,4795,4795,4795,4795,0
20250106,201800,3302414190,4795,4795,4795,4795,0
20250106,201700,3302414190,4795,4795,4795,4795,0
20250106,201600,3302414190,4795,4795,4795,4795,0
20250106,201500,3302414190,4795,4795,4795,4795,0
20250106,201400,3302414190,4795,4795,4795,4795,0
20250106,201300,3302414190,4795,4795,4795,4795,0
20250106,201200,3302414190,4795,4795,4795,4795,0
20250106,201100,3302414190,4795,4795,4795,4795,0
20250106,201000,3302414190,4795,4795,4795,4795,0
20250106,200900,3302414190,4795,4795,4795,4795,7301
20250106,200800,3302414190,4795,4795,4795,4795,0
20250106,200700,3302414190,4795,4795,4795,4795,0
20250106,200600,3302414190,4795,4795,4795,4795,0
20250106,200500,3302414190,4795,4795,4795,4795,0
20250106,200400,3302414190,4795,4795,4795,4795,0
20250106,200300,3302414190,4795,4795,4795,4795,0
20250106,200200,3302414190,4795,4795,4795,4795,0
20250106,200100,3302414190,4795,4795,4795,4795,0
20250106,200000,3302414190,4795,4795,4795,4795,0
20250106,195900,3302414190,4795,4795,4795,4795,0
20250106,195800,3302414190,4795,4795,4795,4795,0
20250106,195700,3302414190,4795,4795,4795,4795,0
20250106,195600,3302414190,4795,4795,4795,4795,0
20250106,195500,3302414190,4795,4795,4795,4795,0
20250106,195400,3302414190,4795,4795,4795,4795,0
20250106,195300,3302414190,4795,4795,4795,4795,0
20250106,195200,3302414190,4795,4795,4795,4795,0
20250106,195100,3302414190,4795,4795,4795,4795,0
20250106,195000,3302414190,4795,4795,4795,4795,0
20250106,194900,3302414190,4795,4795,4795,4795,0
20250106,194800,3302414190,4795,4795,4795,4795,0
20250106,194700,3302414190,4795,4795,4795,4795,0
20250106,194600,3302414190,4795,4795,4795,4795,0
20250106,194500,3302414190,4795,4795,4795,4795,0
20250106,194400,3302414190,4795,4795,4795,4795,0
20250106,194300,3302414190,4795,4795,4795,4795,0
20250106,194200,3302414190,4795,4795,4795,4795,0
20250106,194100,3302414190,4795,4795,4795,4795,0
20250106,194000,3302414190,4795,4795,4795,4795,0
20250106,193900,3302414190,4795,4795,4795,4795,7301
20250106,193800,3302414190,4795,4795,4795,4795,0
20250106,193700,3302414190,4795,4795,4795,4795,0
20250106,193600,3302414190,4795,4795,4795,4795,0
20250106,193500,3302414190,4795,4795,4795,4795,0
20250106,193400,3302414190,4795,4795,4795,4795,0
20250106,193300,3302414190,4795,4795,4795,4795,0
20250106,193200,3302414190,4795,4795,4795,4795,0
20250106,193100,3302414190,4795,4795,4795,4795,0
20250106,193000,3302414190,4795,4795,4795,4795,0
20250106,192900,3302414190,4795,4795,4795,4795,0
20250106,192800,3302414190,4795,4795,4795,4795,0
20250106,192700,3302414190,4795,4795,4795,4795,0
20250106,192600,3302414190,4795,4795,4795,4795,0
20250106,192500,3302414190,4795,4795,4795,4795,0
20250106,192400,3302414190,4795,4795,4795,4795,0
20250106,192300,3302414190,4795,4795,4795,4795,0
20250106,192200,3302414190,4795,4795,4795,4795,0
20250106,192100,3302414190,4795,4795,4795,4795,0
20250106,192000,3302414190,4795,4795,4795,4795,0
20250106,191900,3302414190,4795,4795,4795,4795,0
20250106,191800,3302414190,4795,4795,4795,4795,0
20250106,191700,3302414190,4795,4795,4795,4795,0
20250106,191600,3302414190,4795,4795,4795,4795,0
20250106,191500,3302414190,4795,4795,4795,4795,0
20250106,191400,3302414190,4795,4795,4795,4795,0
20250106,191300,3302414190,4795,4795,4795,4795,0
20250106,191200,3302414190,4795,4795,4795,4795,0
20250106,191100,3302414190,4795,4795,4795,4795,0
20250106,191000,3302414190,4795,4795,4795,4795,0
20250106,190900,3302414190,4795,4795,4795,4795,7301
20250106,190800,3302414190,4795,4795,4795,4795,0
20250106,190700,3302414190,4795,4795,4795,4795,0
20250106,190600,3302414190,4795,4795,4795,4795,0
20250106,190500,3302414190,4795,4795,4795,4795,0
20250106,190400,3302414190,4795,4795,4795,4795,0
20250106,190300,3302414190,4795,4795,4795,4795,0
20250106,190200,3302414190,4795,4795,4795,4795,0
20250106,190100,3302414190,4795,4795,4795,4795,0
20250106,190000,3302414190,4795,4795,4795,4795,0
20250106,185900,3302414190,4795,4795,4795,4795,0
20250106,185800,3302414190,4795,4795,4795,4795,0
20250106,185700,3302414190,4795,4795,4795,4795,0
20250106,185600,3302414190,4795,4795,4795,4795,0
20250106,185500,3302414190,4795,4795,4795,4795,0
20250106,185400,3302414190,4795,4795,4795,4795,0
20250106,185300,3302414190,4795,4795,4795,4795,0
20250106,185200,3302414190,4795,4795,4795,4795,0
20250106,185100,3302414190,4795,4795,4795,4795,0
20250106,185000,3302414190,4795,4795,4795,4795,0
20250106,184900,3302414190,4795,4795,4795,4795,0
20250106,184800,3302414190,4795,4795,4795,4795,0
20250106,184700,3302414190,4795,4795,4795,4795,0
20250106,184600,3302414190,4795,4795,4795,4795,0
20250106,184500,3302414190,4795,4795,4795,4795,0
20250106,184400,3302414190,4795,4795,4795,4795,0
20250106,184300,3302414190,4795,4795,4795,4795,0
20250106,184200,3302414190,4795,4795,4795,4795,0
20250106,184100,3302414190,4795,4795,4795,4795,0
20250106,184000,3302414190,4795,4795,4795,4795,0
20250106,183900,3302414190,4795,4795,4795,4795,7301
20250106,183800,3302414190,4795,4795,4795,4795,0
20250106,183700,3302414190,4795,4795,4795,4795,0
20250106,183600,3302414190,4795,4795,4795,4795,0
20250106,183500,3302414190,4795,4795,4795,4795,0
20250106,183400,3302414190,4795,4795,4795,4795,0
20250106,183300,3302414190,4795,4795,4795,4795,0
20250106,183200,3302414190,4795,4795,4795,4795,0
20250106,183100,3302414190,4795,4795,4795,4795,0
20250106,183000,3302414190,4795,4795,4795,4795,0
20250106,182900,3302414190,4795,4795,4795,4795,0
20250106,182800,3302414190,4795,4795,4795,4795,0
20250106,182700,3302414190,4795,4795,4795,4795,0
20250106,182600,3302414190,4795,4795,4795,4795,0
20250106,182500,3302414190,4795,4795,4795,4795,0
20250106,182400,3302414190,4795,4795,4795,4795,0
20250106,182300,3302414190,4795,4795,4795,4795,0
20250106,182200,3302414190,4795,4795,4795,4795,0
20250106,182100,3302414190,4795,4795,4795,4795,0
20250106,182000,3302414190,4795,4795,4795,4795,0
20250106,181900,3302414190,4795,4795,4795,4795,0
20250106,181800,3302414190,4795,4795,4795,4795,0
20250106,181700,3302414190,4795,4795,4795,4795,0
20250106,181600,3302414190,4795,4795,4795,4795,0
20250106,181500,3302414190,4795,4795,4795,4795,0
20250106,181400,3302414190,4795,4795,4795,4795,0
20250106,181300,3302414190,4795,4795,4795,4795,0
20250106,181200,3302414190,4795,4795,4795,4795,0
20250106,181100,3302414190,4795,4795,4795,4795,0
20250106,181000,3302414190,4795,4795,4795,4795,0
20250106,180900,3302414190,4795,4795,4795,4795,7301
20250106,180800,3302414190,4795,4795,4795,4795,0
20250106,180700,3302414190,4795,4795,4795,4795,0
20250106,180600,3302414190,4795,4795,4795,4795,0
20250106,180500,3302414190,4795,4795,4795,4795,0
20250106,180400,3302414190,4795,4795,4795,4795,0
20250106,180300,3302414190,4795,4795,4795,4795,0
20250106,180200,3302414190,4795,4795,4795,4795,0
20250106,180100,3302414190,4795,4795,4795,4795,0
20250106,180000,3302414190,4795,4795,4795,4795,0
20250106,175900,3302414190,4795,4795,4795,4795,0
20250106,175800,3302414190,4795,4795,4795,4795,0
20250106,175700,3302414190,4795,4795,4795,4795,0
20250106,175600,3302414190,4795,4795,4795,4795,0
20250106,175500,3302414190,4795,4795,4795,4795,0
20250106,175400,3302414190,4795,4795,4795,4795,0
20250106,175300,3302414190,4795,4795,4795,4795,0
20250106,175200,3302414190,4795,4795,4795,4795,0
20250106,175100,3302414190,4795,4795,4795,4795,0
20250106,175000,3302414190,4795,4795,4795,4795,0
20250106,174900,3302414190,4795,4795,4795,4795,0
20250106,174800,3302414190,4795,4795,4795,4795,0
20250106,174700,3302414190,4795,4795,4795,4795,0
20250106,174600,3302414190,4795,4795,4795,4795,0
20250106,174500,3302414190,4795,4795,4795,4795,0
20250106,174400,3302414190,4795,4795,4795,4795,0
20250106,174300,3302414190,4795,4795,4795,4795,0
20250106,174200,3302414190,4795,4795,4795,4795,0
20250106,174100,3302414190,4795,4795,4795,4795,0
20250106,174000,3302414190,4795,4795,4795,4795,0
20250106,173900,3302414190,4795,4795,4795,4795,7301
20250106,173800,3302414190,4795,4795,4795,4795,0
20250106,173700,3302414190,4795,4795,4795,4795,0
20250106,173600,3302414190,4795,4795,4795,4795,0
20250106,173500,3302414190,4795,4795,4795,4795,0
20250106,173400,3302414190,4795,4795,4795,4795,0
20250106,173300,3302414190,4795,4795,4795,4795,0
20250106,173200,3302414190,4795,4795,4795,4795,0
20250106,173100,3302414190,4795,4795,4795,4795,0
20250106,173000,3302414190,4795,4795,4795,4795,0
20250106,172900,3302414190,4795,4795,4795,4795,0
20250106,172800,3302414190,4795,4795,4795,4795,0
20250106,172700,3302414190,4795,4795,4795,4795,0
20250106,172600,3302414190,4795,4795,4795,4795,0
20250106,172500,3302414190,4795,4795,4795,4795,0
20250106,172400,3302414190,4795,4795,4795,4795,0
20250106,172300,3302414190,4795,4795,4795,4795,0
20250106,172200,3302414190,4795,4795,4795,4795,0
20250106,172100,3302414190,4795,4795,4795,4795,0
20250106,172000,3302414190,4795,4795,4795,4795,0
20250106,171900,3302414190,4795,4795,4795,4795,0
20250106,171800,3302414190,4795,4795,4795,4795,0
20250106,171700,3302414190,4795,4795,4795,4795,0
20250106,171600,3302414190,4795,4795,4795,4795,0
20250106,171500,3302414190,4795,4795,4795,4795,0
20250106,171400,3302414190,4795,4795,4795,4795,0
20250106,171300,3302414190,4795,4795,4795,4795,0
20250106,171200,3302414190,4795,4795,4795,4795,0
20250106,171100,3302414190,4795,4795,4795,4795,0
20250106,171000,3302414190,4795,4795,4795,4795,0
20250106,170900,3302414190,4795,4795,4795,4795,7301
20250106,170800,3302414190,4795,4795,4795,4795,0
20250106,170700,3302414190,4795,4795,4795,4795,0
20250106,170600,3302414190,4795,4795,4795,4795,0
20250106,170500,3302414190,4795,4795,4795,4795,0
20250106,170400,3302414190,4795,4795,4795,4795,0
20250106,170300,3302414190,4795,4795,4795,4795,0
20250106,170200,3302414190,4795,4795,4795,4795,0
20250106,170100,3302414190,4795,4795,4795,4795,0
20250106,170000,3302414190,4795,4795,4795,4795,0
20250106,165900,3302414190,4795,4795,4795,4795,0
20250106,165800,3302414190,4795,4795,4795,4795,0
20250106,165700,3302414190,4795,4795,4795,4795,0
20250106,165600,3302414190,4795,4795,4795,4795,0
20250106,165500,3302414190,4795,4795,4795,4795,0
20250106,165400,3302414190,4795,4795,4795,4795,0
20250106,165300,3302414190,4795,4795,4795,4795,0
20250106,165200,3302414190,4795,4795,4795,4795,0
20250106,165100,3302414190,4795,4795,4795,4795,0
20250106,165000,3302414190,4795,4795,4795,4795,0
20250106,164900,3302414190,4795,4795,4795,4795,0
20250106,164800,3302414190,4795,4795,4795,4795,0
20250106,164700,3302414190,4795,4795,4795,4795,0
20250106,164600,3302414190,4795,4795,4795,4795,0
20250106,164500,3302414190,4795,4795,4795,4795,0
20250106,164400,3302414190,4795,4795,4795,4795,0
20250106,164300,3302414190,4795,4795,4795,4795,0
20250106,164200,3302414190,4795,4795,4795,4795,0
20250106,164100,3302414190,4795,4795,4795,4795,0
20250106,164000,3302414190,4795,4795,4795,4795,0
20250106,163900,3302414190,4795,4795,4795,4795,7301
20250106,163800,3302414190,4795,4795,4795,4795,0
20250106,163700,3302414190,4795,4795,4795,4795,0
20250106,163600,3302414190,4795,4795,4795,4795,0
20250106,163500,3302414190,4795,4795,4795,4795,0
20250106,163400,3302414190,4795,4795,4795,4795,0
20250106,163300,3302414190,4795,4795,4795,4795,0
20250106,163200,3302414190,4795,4795,4795,4795,0
20250106,163100,3302414190,4795,4795,4795,4795,0
20250106,163000,3302414190,4795,4795,4795,4795,0
20250106,162900,3302414190,4795,4795,4795,4795,0
20250106,162800,3302414190,4795,4795,4795,4795,0
20250106,162700,3302414190,4795,4795,4795,4795,0
20250106,162600,3302414190,4795,4795,4795,4795,0
20250106,162500,3302414190,4795,4795,4795,4795,0
20250106,162400,3302414190,4795,4795,4795,4795,0
20250106,162300,3302414190,4795,4795,4795,4795,0
20250106,162200,3302414190,4795,4795,4795,4795,0
20250106,162100,3302414190,4795,4795,4795,4795,0
20250106,162000,3302414190,4795,4795,4795,4795,0
20250106,161900,3302414190,4795,4795,4795,4795,0
20250106,161800,3302414190,4795,4795,4795,4795,0
20250106,161700,3302414190,4795,4795,4795,4795,0
20250106,161600,3302414190,4795,4795,4795,4795,0
20250106,161500,3302414190,4795,4795,4795,4795,0
20250106,161400,3302414190,4795,4795,4795,4795,0
20250106,161300,3302414190,4795,4795,4795,4795,0
20250106,161200,3302414190,4795,4795,4795,4795,0
20250106,161100,3302414190,4795,4795,4795,4795,0
20250106,161000,3302414190,4795,4795,4795,4795,0
20250106,160900,3302414190,4795,4795,4795,4795,7301
20250106,160800,3302414190,4795,4795,4795,4795,0
20250106,160700,3302414190,4795,4795,4795,4795,0
20250106,160600,3302414190,4795,4795,4795,4795,0
20250106,160500,3302414190,4795,4795,4795,4795,0
20250106,160400,3302414190,4795,4795,4795,4795,0
20250106,160300,3302414190,4795,4795,4795,4795,0
20250106,160200,3302414190,4795,4795,4795,4795,0
20250106,160100,3302414190,4795,4795,4795,4795,0
20250106,160000,3302414190,4795,4795,4795,4795,0
20250106,155900,3302414190,4795,4795,4795,4795,0
20250106,155800,3302414190,4795,4795,4795,4795,0
20250106,155700,3302414190,4795,4795,4795,4795,0
20250106,155600,3302414190,4795,4795,4795,4795,0
20250106,155500,3302414190,4795,4795,4795,4795,0
20250106,155400,3302414190,4795,4795,4795,4795,0
20250106,155300,3302414190,4795,4795,4795,4795,0
20250106,155200,3302414190,4795,4795,4795,4795,0
20250106,155100,3302414190,4795,4795,4795,4795,0
20250106,155000,3302414190,4795,4795,4795,4795,0
20250106,154900,3302414190,4795,4795,4795,4795,0
20250106,154800,3302414190,4795,4795,4795,4795,0
20250106,154700,3302414190,4795,4795,4795,4795,0
20250106,154600,3302414190,4795,4795,4795,4795,0
20250106,154500,3302414190,4795,4795,4795,4795,0
20250106,154400,3302414190,4795,4795,4795,4795,0
20250106,154300,3302414190,4795,4795,4795,4795,0
20250106,154200,3302414190,4795,4795,4795,4795,0
20250106,154100,3302414190,4795,4795,4795,4795,0
20250106,154000,3302414190,4795,4795,4795,4795,0
20250106,153900,3302414190,4795,4795,4795,4795,7301
20250106,153800,3302414190,4795,4795,4795,4795,0
20250106,153700,3302414190,4795,4795,4795,4795,0
20250106,153600,3302414190,4795,4795,4795,4795,0
20250106,153500,3302414190,4795,4795,4795,4795,0
20250106,153400,3302414190,4795,4795,4795,4795,0
20250106,153300,3302414190,4795,4795,4795,4795,0
20250106,153200,3302414190,4795,4795,4795,4795,0
20250106,153100,3302414190,4795,4795,4795,4795,0
20250106,153000,3302414190,4795,4795,4795,4795,7301
20250106,152900,3267405895,4795,4795,4795,4795,0
20250106,152800,3267405895,4795,4795,4795,4795,0
20250106,152700,3267405895,4795,4795,4795,4795,0
20250106,152600,3267405895,4795,4795,4795,4795,0
20250106,152500,3267405895,4795,4795,4795,4795,0
20250106,152400,3267405895,4795,4795,4795,4795,0
20250106,152300,3267405895,4795,4795,4795,4795,0
20250106,152200,3267405895,4795,4795,4795,4795,0
20250106,152100,3267405895,4795,4795,4795,4795,0
20250106,152000,3267405895,4795,4795,4795,4795,0
20250106,151900,3267405895,4795,4790,4800,4790,985
20250106,151800,3262680545,4790,4790,4800,4790,1378
20250106,151700,3256069215,4790,4785,4795,4785,3612
20250106,151600,3238750345,4790,4795,4795,4785,773
20250106,151500,3235047840,4795,4795,4795,4790,174
20250106,151400,3234213675,4790,4790,4790,4790,45
20250106,151300,3233998125,4795,4790,4795,4790,4513
20250106,151200,3212374660,4780,4785,4785,4780,2419
20250106,151100,3200801000,4780,4780,4785,4780,1771
20250106,151000,3192327150,4780,4780,4780,4780,660
20250106,150900,3189172350,4780,4780,4780,4780,162
20250106,150800,3188397990,4780,4780,4780,4780,562
20250106,150700,3185711630,4780,4785,4790,4780,368
20250106,150600,3183950825,4790,4785,4790,4785,45
20250106,150500,3183735325,4780,4780,4780,4780,201
20250106,150400,3182774545,4785,4785,4790,4785,1619
20250106,150300,3175024805,4785,4785,4790,4785,1228
20250106,150200,3169148775,4780,4785,4785,4780,1937
20250106,150100,3159883300,4785,4785,4785,4785,201
20250106,150000,3158921515,4785,4785,4785,4785,345
20250106,145900,3157270690,4780,4790,4790,4780,74
20250106,145800,3156916350,4785,4790,4790,4780,5954
20250106,145700,3128434965,4790,4790,4790,4790,0
20250106,145600,3128434965,4790,4790,4790,4790,203
20250106,145500,3127462595,4785,4785,4785,4785,1
20250106,145400,3127457810,4795,4785,4795,4785,1623
20250106,145300,3119687735,4785,4785,4785,4785,1022
20250106,145200,3114797465,4780,4785,4795,4780,5012
20250106,145100,3090781815,4785,4790,4790,4785,2464
20250106,145000,3078990815,4785,4785,4785,4785,155
20250106,144900,3078249140,4785,4785,4785,4785,723
20250106,144800,3074789585,4785,4785,4785,4785,340
20250106,144700,3073162685,4780,4780,4780,4780,860
20250106,144600,3069051885,4780,4780,4780,4780,0
20250106,144500,3069051885,4780,4785,4790,4780,5408
20250106,144400,3043181095,4790,4795,4795,4790,1300
20250106,144300,3036953095,4795,4790,4795,4790,303
20250106,144200,3035500220,4790,4790,4790,4790,7
20250106,144100,3035466690,4795,4795,4795,4795,92
20250106,144000,3035025550,4795,4795,4795,4785,3475
20250106,143900,3018364945,4780,4785,4795,4780,9394
20250106,143800,2973387725,4785,4785,4790,4785,4144
20250106,143700,2953556185,4785,4785,4785,4785,0
20250106,143600,2953556185,4785,4780,4785,4780,1007
20250106,143500,2948737700,4780,4780,4780,4780,63
20250106,143400,2948436560,4785,4785,4785,4785,12
20250106,143300,2948379140,4785,4785,4785,4780,712
20250106,143200,2944973225,4785,4780,4785,4780,1262
20250106,143100,2938936055,4785,4790,4790,4785,480
20250106,143000,2936638105,4790,4785,4790,4785,1513
20250106,142900,2929395835,4780,4785,4790,4780,1474
20250106,142800,2922343660,4785,4790,4790,4785,2348
20250106,142700,2911108455,4785,4785,4785,4785,535
20250106,142600,2908548480,4785,4785,4785,4780,351
20250106,142500,2906869945,4785,4785,4790,4780,2271
20250106,142400,2896009760,4790,4785,4790,4785,1203
20250106,142300,2890253000,4785,4775,4785,4775,1425
20250106,142200,2883441285,4775,4770,4775,4770,308
20250106,142100,2881971585,4775,4770,4775,4770,376
20250106,142000,2880176335,4770,4765,4770,4765,332
20250106,141900,2878593195,4770,4770,4770,4770,54
20250106,141800,2878335615,4775,4765,4775,4765,1231
20250106,141700,2872464945,4760,4760,4760,4760,19
20250106,141600,2872374505,4770,4770,4770,4770,32
20250106,141500,2872221865,4765,4765,4765,4765,927
20250106,141400,2867804710,4765,4765,4765,4765,111
20250106,141300,2867275795,4765,4765,4765,4765,929
20250106,141200,2862849110,4765,4765,4765,4765,300
20250106,141100,2861419610,4760,4760,4760,4760,202
20250106,141000,2860458090,4770,4765,4770,4765,110
20250106,140900,2859933510,4780,4755,4780,4755,1844
20250106,140800,2851129385,4750,4750,4750,4750,0
20250106,140700,2851129385,4750,4745,4750,4745,2311
20250106,140600,2840153635,4745,4745,4745,4745,200
20250106,140500,2839204635,4750,4745,4750,4740,2224
20250106,140400,2828656755,4745,4745,4745,4745,6349
20250106,140300,2798530750,4745,4745,4745,4745,1011
20250106,140200,2793733555,4745,4750,4755,4745,1773
20250106,140100,2785317665,4755,4755,4755,4755,2
20250106,140000,2785308155,4755,4745,4755,4745,318
20250106,135900,2783797895,4750,4745,4750,4745,255
20250106,135800,2782587670,4745,4745,4750,4745,248
20250106,135700,2781410410,4745,4750,4750,4745,400
20250106,135600,2779511725,4750,4755,4755,4745,6328
20250106,135500,2749446355,4755,4775,4775,4755,1979
20250106,135400,2740027590,4775,4775,4775,4775,216
20250106,135300,2738996190,4770,4775,4775,4765,304
20250106,135200,2737546345,4775,4770,4775,4765,132
20250106,135100,2736916645,4775,4765,4775,4765,633
20250106,135000,2733898800,4770,4765,4770,4765,854
20250106,134900,2729826100,4765,4765,4765,4765,274
20250106,134800,2728520490,4770,4765,4770,4765,579
20250106,134700,2725758910,4765,4765,4765,4765,636
20250106,134600,2722728370,4760,4755,4760,4755,1427
20250106,134500,2715940750,4750,4755,4755,4750,362
20250106,134400,2714220540,4745,4755,4755,4745,621
20250106,134300,2711273795,4750,4750,4750,4750,131
20250106,134200,2710651545,4750,4745,4750,4745,54
20250106,134100,2710395290,4745,4750,4750,4745,1776
20250106,134000,2701959415,4750,4755,4755,4745,8002
20250106,133900,2663941490,4750,4760,4760,4750,3896
20250106,133800,2645404615,4760,4760,4760,4760,200
20250106,133700,2644452615,4760,4760,4760,4760,869
20250106,133600,2640316175,4760,4750,4760,4750,217
20250106,133500,2639285335,4755,4755,4755,4755,21
20250106,133400,2639185480,4765,4765,4765,4745,2043
20250106,133300,2629479990,4765,4760,4765,4760,91
20250106,133200,2629046430,4765,4765,4765,4740,4833
20250106,133100,2606078335,4765,4755,4765,4755,1518
20250106,133000,2598858705,4755,4755,4760,4755,524
20250106,132900,2596365025,4760,4740,4765,4740,720
20250106,132800,2592940820,4760,4755,4765,4735,36879
20250106,132700,2418271910,4755,4775,4775,4750,28226
20250106,132600,2283759975,4775,4785,4785,4775,1751
20250106,132500,2275392370,4785,4780,4785,4780,550
20250106,132400,2272763120,4775,4775,4780,4775,245
20250106,132300,2271593220,4780,4780,4780,4780,1039
20250106,132200,2266626800,4780,4780,4780,4780,500
20250106,132100,2264236800,4780,4785,4785,4780,1415
20250106,132000,2257472350,4785,4785,4785,4785,0
20250106,131900,2257472350,4785,4780,4785,4780,929
20250106,131800,2253031670,4780,4780,4780,4780,3156
20250106,131700,2237945990,4785,4785,4785,4785,189
20250106,131600,2237041625,4780,4780,4780,4780,1770
20250106,131500,2228581025,4780,4785,4785,4780,643
20250106,131400,2225506100,4785,4785,4785,4785,401
20250106,131300,2223587315,4785,4785,4785,4785,163
20250106,131200,2222807360,4785,4785,4785,4785,228
20250106,131100,2221716380,4785,4780,4785,4780,1495
20250106,131000,2214570080,4780,4780,4780,4775,9916
20250106,130900,2167174515,4780,4785,4790,4780,623
20250106,130800,2164194510,4785,4785,4785,4785,81
20250106,130700,2163806925,4785,4785,4785,4785,2296
20250106,130600,2152820565,4785,4790,4790,4785,25
20250106,130500,2152700890,4790,4790,4790,4790,5
20250106,130400,2152676940,4790,4790,4790,4790,71
20250106,130300,2152336850,4790,4790,4790,4790,520
20250106,130200,2149846050,4785,4785,4785,4785,1107
20250106,130100,2144549055,4785,4790,4790,4785,42
20250106,130000,2144347880,4790,4785,4790,4785,867
20250106,125900,2140199235,4785,4785,4785,4785,563
20250106,125800,2137505280,4785,4785,4785,4785,100
20250106,125700,2137026780,4785,4790,4790,4785,51
20250106,125600,2136782495,4790,4795,4795,4790,312
20250106,125500,2135288005,4785,4795,4795,4785,222
20250106,125400,2134224535,4785,4790,4790,4785,2850
20250106,125300,2120586180,4790,4790,4790,4790,977
20250106,125200,2115906350,4790,4790,4790,4790,203
20250106,125100,2114933980,4785,4785,4785,4785,0
20250106,125000,2114933980,4785,4785,4785,4785,408
20250106,124900,2112981700,4790,4790,4795,4785,3751
20250106,124800,2095015325,4795,4790,4795,4790,71
20250106,124700,2094675185,4790,4790,4790,4790,1
20250106,124600,2094670395,4790,4790,4790,4790,102
20250106,124500,2094181815,4790,4795,4795,4790,30
20250106,124400,2094038015,4795,4795,4795,4795,5
20250106,124300,2094014040,4795,4795,4795,4795,10
20250106,124200,2093966090,4795,4795,4795,4795,0
20250106,124100,2093966090,4795,4795,4795,4795,0
20250106,124000,2093966090,4795,4795,4795,4790,311
20250106,123900,2092475850,4795,4800,4800,4795,106
20250106,123800,2091967555,4800,4800,4800,4800,11
20250106,123700,2091914755,4795,4795,4795,4795,308
20250106,123600,2090437895,4795,4790,4795,4790,159
20250106,123500,2089676260,4790,4795,4795,4790,210
20250106,123400,2088670310,4795,4795,4795,4790,1511
20250106,123300,2081425145,4800,4800,4800,4800,0
20250106,123200,2081425145,4800,4800,4800,4800,100
20250106,123100,2080945145,4795,4795,4795,4790,550
20250106,123000,2078308895,4795,4790,4795,4790,208
20250106,122900,2077312570,4790,4795,4795,4790,568
20250106,122800,2074591305,4795,4795,4795,4795,232
20250106,122700,2073478865,4795,4795,4795,4795,200
20250106,122600,2072519865,4795,4795,4795,4795,124
20250106,122500,2071925285,4790,4790,4790,4790,739
20250106,122400,2068385475,4790,4785,4790,4785,863
20250106,122300,2064255020,4785,4785,4785,4780,1532
20250106,122200,2056929150,4785,4785,4785,4785,431
20250106,122100,2054866815,4785,4785,4785,4785,898
20250106,122000,2050569885,4785,4780,4785,4780,266
20250106,121900,2049298080,4780,4785,4785,4780,2630
20250106,121800,2036724030,4785,4790,4790,4785,420
20250106,121700,2034714230,4790,4790,4795,4790,2026
20250106,121600,2025009635,4785,4790,4790,4785,1081
20250106,121500,2019835910,4790,4790,4790,4790,101
20250106,121400,2019352120,4790,4790,4790,4785,291
20250106,121300,2017959630,4785,4790,4790,4785,525
20250106,121200,2015447380,4785,4785,4785,4785,1410
20250106,121100,2008700530,4790,4790,4790,4790,11
20250106,121000,2008647840,4785,4790,4790,4785,1110
20250106,120900,2003331945,4790,4785,4790,4785,133
20250106,120800,2002695535,4785,4790,4790,4785,230
20250106,120700,2001594835,4790,4790,4790,4790,120
20250106,120600,2001020035,4790,4790,4790,4790,221
20250106,120500,1999961445,4790,4795,4795,4790,4960
20250106,120400,1976203040,4790,4790,4790,4790,207
20250106,120300,1975211510,4800,4790,4800,4790,19
20250106,120200,1975120410,4790,4795,4795,4790,30
20250106,120100,1974976610,4790,4790,4790,4790,0
20250106,120000,1974976610,4790,4800,4805,4790,151
20250106,115900,1974252045,4800,4800,4800,4800,511
20250106,115800,1971799245,4800,4795,4800,4795,2000
20250106,115700,1962199575,4795,4795,4795,4795,517
20250106,115600,1959720560,4790,4790,4790,4790,170
20250106,115500,1958906260,4790,4790,4790,4790,2
20250106,115400,1958896680,4790,4790,4790,4790,98
20250106,115300,1958427260,4790,4790,4790,4790,465
20250106,115200,1956199910,4785,4790,4790,4785,3240
20250106,115100,1940692095,4790,4790,4790,4790,134
20250106,115000,1940050235,4795,4795,4795,4795,1
20250106,114900,1940045440,4790,4790,4790,4790,210
20250106,114800,1939039540,4790,4790,4790,4790,345
20250106,114700,1937386990,4790,4790,4790,4790,673
20250106,114600,1934163320,4785,4785,4785,4785,90
20250106,114500,1933732670,4785,4790,4790,4785,85
20250106,114400,1933325845,4785,4785,4785,4785,5110
20250106,114300,1908874495,4785,4795,4795,4785,499
20250106,114200,1906485430,4790,4795,4795,4790,361
20250106,114100,1904755990,4790,4790,4790,4790,797
20250106,114000,1900938360,4790,4790,4790,4790,498
20250106,113900,1898552940,4790,4795,4795,4790,6990
20250106,113800,1865067250,4795,4800,4800,4795,102
20250106,113700,1864578100,4800,4800,4800,4800,120
20250106,113600,1864002100,4800,4800,4800,4795,1308
20250106,113500,1857729390,4800,4800,4800,4800,199
20250106,113400,1856774190,4800,4800,4800,4800,500
20250106,113300,1854374190,4800,4795,4800,4790,3103
20250106,113200,1839499065,4800,4800,4800,4800,4189
20250106,113100,1819391865,4805,4805,4805,4805,0
20250106,113000,1819391865,4805,4805,4805,4805,0
20250106,112900,1819391865,4805,4805,4805,4805,225
20250106,112800,1818310740,4800,4800,4800,4800,401
20250106,112700,1816385940,4805,4810,4810,4805,1139
20250106,112600,1810912995,4810,4805,4810,4805,669
20250106,112500,1807697080,4805,4805,4805,4805,1500
20250106,112400,1800489580,4805,4810,4810,4805,68
20250106,112300,1800162590,4810,4810,4810,4810,150
20250106,112200,1799441090,4810,4810,4810,4810,17
20250106,112100,1799359320,4810,4805,4810,4805,411
20250106,112000,1797383215,4805,4800,4805,4800,301
20250106,111900,1795937915,4800,4805,4805,4800,285
20250106,111800,1794569865,4800,4805,4805,4800,721
20250106,111700,1791106585,4805,4810,4810,4805,550
20250106,111600,1788463585,4810,4805,4810,4805,782
20250106,111500,1784705665,4805,4810,4810,4805,269
20250106,111400,1783412280,4810,4815,4815,4810,184
20250106,111300,1782527220,4815,4805,4815,4805,362
20250106,111200,1780786545,4805,4810,4810,4805,50
20250106,111100,1780546180,4815,4815,4815,4810,1340
20250106,111000,1774100375,4815,4815,4815,4815,297
20250106,110900,1772670320,4815,4815,4815,4815,315
20250106,110800,1771153595,4815,4815,4820,4815,624
20250106,110700,1768149015,4820,4815,4820,4815,150
20250106,110600,1767426515,4815,4820,4820,4815,1108
20250106,110500,1762085960,4820,4800,4820,4800,6209
20250106,110400,1732237665,4800,4795,4800,4790,7372
20250106,110300,1696865690,4795,4795,4795,4795,792
20250106,110200,1693068050,4795,4800,4800,4795,1912
20250106,110100,1683891135,4800,4800,4800,4800,1177
20250106,110000,1678241535,4800,4800,4805,4800,1646
20250106,105900,1670340405,4800,4805,4805,4800,2566
20250106,105800,1658018605,4805,4805,4805,4805,25
20250106,105700,1657898480,4805,4805,4805,4805,227
20250106,105600,1656807745,4805,4800,4805,4800,1127
20250106,105500,1651392635,4800,4805,4805,4800,722
20250106,105400,1647926935,4800,4800,4800,4800,86
20250106,105300,1647514135,4800,4800,4800,4800,451
20250106,105200,1645349335,4800,4800,4800,4800,0
20250106,105100,1645349335,4800,4800,4800,4800,70
20250106,105000,1645013335,4800,4805,4805,4800,114
20250106,104900,1644466130,4805,4805,4805,4805,22
20250106,104800,1644360420,4805,4800,4805,4800,405
20250106,104700,1642414895,4805,4795,4805,4795,845
20250106,104600,1638357270,4795,4800,4800,4795,624
20250106,104500,1635362715,4795,4800,4805,4795,3197
20250106,104400,1620017800,4805,4805,4805,4805,1297
20250106,104300,1613785715,4810,4810,4810,4810,1
20250106,104200,1613780905,4815,4815,4815,4815,0
20250106,104100,1613780905,4815,4815,4815,4815,18
20250106,104000,1613694235,4815,4805,4815,4805,986
20250106,103900,1608956475,4805,4815,4825,4805,601
20250106,103800,1606057415,4800,4800,4800,4800,0
20250106,103700,1606057415,4800,4805,4810,4800,734
20250106,103600,1602532690,4810,4805,4810,4800,1516
20250106,103500,1595249310,4805,4820,4820,4805,8393
20250106,103400,1554875820,4820,4820,4820,4820,275
20250106,103300,1553550320,4825,4815,4825,4815,1111
20250106,103200,1548194810,4820,4820,4820,4820,11
20250106,103100,1548141790,4820,4820,4820,4820,861
20250106,103000,1543991770,4820,4820,4820,4820,16
20250106,102900,1543914650,4820,4820,4820,4815,820
20250106,102800,1539966250,4820,4810,4820,4810,1200
20250106,102700,1534192910,4815,4820,4820,4815,1846
20250106,102600,1525304415,4820,4820,4820,4810,1869
20250106,102500,1516305095,4825,4830,4830,4820,8915
20250106,102400,1473308855,4830,4840,4845,4830,3078
20250106,102300,1458406410,4845,4845,4845,4845,2
20250106,102200,1458396720,4845,4840,4845,4835,1644
20250106,102100,1450439145,4840,4840,4845,4840,299
20250106,102000,1448990985,4840,4845,4845,4840,134
20250106,101900,1448342210,4845,4840,4845,4840,2035
20250106,101800,1438490690,4835,4835,4835,4835,1765
20250106,101700,1429956915,4835,4835,4835,4830,1559
20250106,101600,1422425690,4830,4835,4840,4830,2479
20250106,101500,1410440560,4835,4835,4835,4830,570
20250106,101400,1407684820,4835,4835,4835,4830,634
20250106,101300,1404619725,4835,4835,4835,4830,2184
20250106,101200,1394060785,4830,4830,4830,4830,2734
20250106,101100,1380855565,4820,4830,4830,4820,202
20250106,101000,1379881915,4830,4825,4830,4825,4070
20250106,100900,1360242905,4825,4835,4835,4825,2342
20250106,100800,1348930490,4835,4835,4835,4830,463
20250106,100700,1346691920,4835,4835,4835,4830,1380
20250106,100600,1340026020,4830,4830,4835,4825,3160
20250106,100500,1324763665,4830,4835,4835,4825,1607
20250106,100400,1316995240,4825,4820,4840,4820,9316
20250106,100300,1272001975,4820,4820,4820,4820,102
20250106,100200,1271510335,4820,4815,4820,4810,1906
20250106,100100,1262331250,4810,4810,4810,4810,51
20250106,100000,1262085940,4810,4810,4810,4810,582
20250106,095900,1259286520,4815,4810,4815,4810,475
20250106,095800,1257001765,4810,4825,4825,4810,649
20250106,095700,1253877070,4825,4820,4825,4815,398
20250106,095600,1251958225,4815,4815,4815,4815,122
20250106,095500,1251370795,4815,4815,4815,4810,4453
20250106,095400,1229939965,4825,4825,4830,4815,5382
20250106,095300,1203993625,4830,4825,4830,4825,1155
20250106,095200,1198415680,4825,4820,4830,4815,9967
20250106,095100,1150356690,4815,4815,4815,4815,3259
20250106,095000,1134664605,4810,4810,4810,4810,2241
20250106,094900,1123885395,4810,4810,4810,4805,106
20250106,094800,1123376035,4810,4810,4810,4795,5275
20250106,094700,1098074405,4805,4800,4805,4800,1901
20250106,094600,1088940265,4800,4800,4800,4800,6219
20250106,094500,1059089065,4805,4805,4805,4800,197
20250106,094400,1058143445,4805,4805,4805,4805,1965
20250106,094300,1048701620,4805,4805,4810,4805,557
20250106,094200,1046025230,4805,4805,4815,4805,1665
20250106,094100,1038021250,4805,4815,4815,4805,7811
20250106,094000,1000464665,4810,4820,4820,4810,4781
20250106,093900,977463210,4820,4815,4820,4810,1606
20250106,093800,969723685,4820,4815,4820,4815,3746
20250106,093700,951670495,4815,4815,4830,4810,1898
20250106,093600,942511655,4810,4805,4820,4805,1972
20250106,093500,933022520,4805,4810,4810,4805,3613
20250106,093400,915644040,4815,4820,4820,4815,661
20250106,093300,912460375,4815,4815,4825,4815,9409
20250106,093200,867105175,4815,4815,4815,4810,1375
20250106,093100,860486240,4810,4810,4815,4810,358
20250106,093000,858762825,4810,4805,4815,4805,1927
20250106,092900,849502580,4805,4810,4815,4805,1167
20250106,092800,843887815,4815,4815,4815,4815,671
20250106,092700,840656950,4815,4815,4815,4815,1097
20250106,092600,835374895,4820,4815,4820,4815,2581
20250106,092500,822947230,4815,4815,4815,4810,2586
20250106,092400,810496005,4815,4800,4815,4800,5316
20250106,092300,784922300,4810,4805,4815,4800,4945
20250106,092200,761162850,4810,4810,4810,4800,5123
20250106,092100,736539530,4810,4805,4820,4805,1696
20250106,092000,728384710,4820,4815,4820,4805,5876
20250106,091900,700109985,4815,4810,4820,4810,11565
20250106,091800,644414160,4810,4810,4820,4805,10611
20250106,091700,593337310,4805,4800,4805,4800,683
20250106,091600,590058165,4800,4800,4805,4800,2114
20250106,091500,579910445,4800,4805,4815,4800,4590
20250106,091400,557851820,4815,4805,4820,4805,3971
20250106,091300,538741655,4810,4805,4810,4800,4015
20250106,091200,519445680,4810,4815,4815,4800,6210
20250106,091100,489613950,4810,4820,4820,4805,5926
20250106,091000,461096470,4815,4790,4815,4790,3274
20250106,090900,445338590,4810,4790,4810,4790,870
20250106,090800,441159445,4790,4790,4815,4780,17785
20250106,090700,356083270,4805,4805,4805,4785,7276
20250106,090600,321174620,4805,4805,4805,4800,2115
20250106,090500,311021560,4810,4800,4815,4780,12015
20250106,090400,253408870,4780,4785,4790,4780,14380
20250106,090300,184570340,4785,4815,4815,4785,8556
20250106,090200,143483605,4815,4780,4820,4780,10044
20250106,090100,95237895,4780,4785,4795,4770,8971
20250106,090000,52378420,4800,4780,4800,4780,10954