stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,185900,2854987855,3055,3055,3055,3055,10639
20250122,185800,2854987855,3055,3055,3055,3055,0
20250122,185700,2854987855,3055,3055,3055,3055,0
20250122,185600,2854987855,3055,3055,3055,3055,0
20250122,185500,2854987855,3055,3055,3055,3055,0
20250122,185400,2854987855,3055,3055,3055,3055,0
20250122,185300,2854987855,3055,3055,3055,3055,0
20250122,185200,2854987855,3055,3055,3055,3055,0
20250122,185100,2854987855,3055,3055,3055,3055,0
20250122,185000,2854987855,3055,3055,3055,3055,0
20250122,184900,2854987855,3055,3055,3055,3055,0
20250122,184800,2854987855,3055,3055,3055,3055,0
20250122,184700,2854987855,3055,3055,3055,3055,0
20250122,184600,2854987855,3055,3055,3055,3055,0
20250122,184500,2854987855,3055,3055,3055,3055,0
20250122,184400,2854987855,3055,3055,3055,3055,0
20250122,184300,2854987855,3055,3055,3055,3055,0
20250122,184200,2854987855,3055,3055,3055,3055,0
20250122,184100,2854987855,3055,3055,3055,3055,0
20250122,184000,2854987855,3055,3055,3055,3055,0
20250122,183900,2854987855,3055,3055,3055,3055,0
20250122,183800,2854987855,3055,3055,3055,3055,0
20250122,183700,2854987855,3055,3055,3055,3055,0
20250122,183600,2854987855,3055,3055,3055,3055,0
20250122,183500,2854987855,3055,3055,3055,3055,0
20250122,183400,2854987855,3055,3055,3055,3055,0
20250122,183300,2854987855,3055,3055,3055,3055,0
20250122,183200,2854987855,3055,3055,3055,3055,0
20250122,183100,2854987855,3055,3055,3055,3055,0
20250122,183000,2854987855,3055,3055,3055,3055,0
20250122,182900,2854987855,3055,3055,3055,3055,10639
20250122,182800,2854987855,3055,3055,3055,3055,0
20250122,182700,2854987855,3055,3055,3055,3055,0
20250122,182600,2854987855,3055,3055,3055,3055,0
20250122,182500,2854987855,3055,3055,3055,3055,0
20250122,182400,2854987855,3055,3055,3055,3055,0
20250122,182300,2854987855,3055,3055,3055,3055,0
20250122,182200,2854987855,3055,3055,3055,3055,0
20250122,182100,2854987855,3055,3055,3055,3055,0
20250122,182000,2854987855,3055,3055,3055,3055,0
20250122,181900,2854987855,3055,3055,3055,3055,0
20250122,181800,2854987855,3055,3055,3055,3055,0
20250122,181700,2854987855,3055,3055,3055,3055,0
20250122,181600,2854987855,3055,3055,3055,3055,0
20250122,181500,2854987855,3055,3055,3055,3055,0
20250122,181400,2854987855,3055,3055,3055,3055,0
20250122,181300,2854987855,3055,3055,3055,3055,0
20250122,181200,2854987855,3055,3055,3055,3055,0
20250122,181100,2854987855,3055,3055,3055,3055,0
20250122,181000,2854987855,3055,3055,3055,3055,0
20250122,180900,2854987855,3055,3055,3055,3055,0
20250122,180800,2854987855,3055,3055,3055,3055,0
20250122,180700,2854987855,3055,3055,3055,3055,0
20250122,180600,2854987855,3055,3055,3055,3055,0
20250122,180500,2854987855,3055,3055,3055,3055,0
20250122,180400,2854987855,3055,3055,3055,3055,0
20250122,180300,2854987855,3055,3055,3055,3055,0
20250122,180200,2854987855,3055,3055,3055,3055,0
20250122,180100,2854987855,3055,3055,3055,3055,0
20250122,180000,2854987855,3055,3055,3055,3055,0
20250122,175900,2854987855,3055,3055,3055,3055,10639
20250122,175800,2854987855,3055,3055,3055,3055,0
20250122,175700,2854987855,3055,3055,3055,3055,0
20250122,175600,2854987855,3055,3055,3055,3055,0
20250122,175500,2854987855,3055,3055,3055,3055,0
20250122,175400,2854987855,3055,3055,3055,3055,0
20250122,175300,2854987855,3055,3055,3055,3055,0
20250122,175200,2854987855,3055,3055,3055,3055,0
20250122,175100,2854987855,3055,3055,3055,3055,0
20250122,175000,2854987855,3055,3055,3055,3055,0
20250122,174900,2854987855,3055,3055,3055,3055,0
20250122,174800,2854987855,3055,3055,3055,3055,0
20250122,174700,2854987855,3055,3055,3055,3055,0
20250122,174600,2854987855,3055,3055,3055,3055,0
20250122,174500,2854987855,3055,3055,3055,3055,0
20250122,174400,2854987855,3055,3055,3055,3055,0
20250122,174300,2854987855,3055,3055,3055,3055,0
20250122,174200,2854987855,3055,3055,3055,3055,0
20250122,174100,2854987855,3055,3055,3055,3055,0
20250122,174000,2854987855,3055,3055,3055,3055,0
20250122,173900,2854987855,3055,3055,3055,3055,0
20250122,173800,2854987855,3055,3055,3055,3055,0
20250122,173700,2854987855,3055,3055,3055,3055,0
20250122,173600,2854987855,3055,3055,3055,3055,0
20250122,173500,2854987855,3055,3055,3055,3055,0
20250122,173400,2854987855,3055,3055,3055,3055,0
20250122,173300,2854987855,3055,3055,3055,3055,0
20250122,173200,2854987855,3055,3055,3055,3055,0
20250122,173100,2854987855,3055,3055,3055,3055,0
20250122,173000,2854987855,3055,3055,3055,3055,0
20250122,172900,2854987855,3055,3055,3055,3055,10639
20250122,172800,2854987855,3055,3055,3055,3055,0
20250122,172700,2854987855,3055,3055,3055,3055,0
20250122,172600,2854987855,3055,3055,3055,3055,0
20250122,172500,2854987855,3055,3055,3055,3055,0
20250122,172400,2854987855,3055,3055,3055,3055,0
20250122,172300,2854987855,3055,3055,3055,3055,0
20250122,172200,2854987855,3055,3055,3055,3055,0
20250122,172100,2854987855,3055,3055,3055,3055,0
20250122,172000,2854987855,3055,3055,3055,3055,0
20250122,171900,2854987855,3055,3055,3055,3055,0
20250122,171800,2854987855,3055,3055,3055,3055,0
20250122,171700,2854987855,3055,3055,3055,3055,0
20250122,171600,2854987855,3055,3055,3055,3055,0
20250122,171500,2854987855,3055,3055,3055,3055,0
20250122,171400,2854987855,3055,3055,3055,3055,0
20250122,171300,2854987855,3055,3055,3055,3055,0
20250122,171200,2854987855,3055,3055,3055,3055,0
20250122,171100,2854987855,3055,3055,3055,3055,0
20250122,171000,2854987855,3055,3055,3055,3055,0
20250122,170900,2854987855,3055,3055,3055,3055,0
20250122,170800,2854987855,3055,3055,3055,3055,0
20250122,170700,2854987855,3055,3055,3055,3055,0
20250122,170600,2854987855,3055,3055,3055,3055,0
20250122,170500,2854987855,3055,3055,3055,3055,0
20250122,170400,2854987855,3055,3055,3055,3055,0
20250122,170300,2854987855,3055,3055,3055,3055,0
20250122,170200,2854987855,3055,3055,3055,3055,0
20250122,170100,2854987855,3055,3055,3055,3055,0
20250122,170000,2854987855,3055,3055,3055,3055,0
20250122,165900,2854987855,3055,3055,3055,3055,10639
20250122,165800,2854987855,3055,3055,3055,3055,0
20250122,165700,2854987855,3055,3055,3055,3055,0
20250122,165600,2854987855,3055,3055,3055,3055,0
20250122,165500,2854987855,3055,3055,3055,3055,0
20250122,165400,2854987855,3055,3055,3055,3055,0
20250122,165300,2854987855,3055,3055,3055,3055,0
20250122,165200,2854987855,3055,3055,3055,3055,0
20250122,165100,2854987855,3055,3055,3055,3055,0
20250122,165000,2854987855,3055,3055,3055,3055,0
20250122,164900,2854987855,3055,3055,3055,3055,0
20250122,164800,2854987855,3055,3055,3055,3055,0
20250122,164700,2854987855,3055,3055,3055,3055,0
20250122,164600,2854987855,3055,3055,3055,3055,0
20250122,164500,2854987855,3055,3055,3055,3055,0
20250122,164400,2854987855,3055,3055,3055,3055,0
20250122,164300,2854987855,3055,3055,3055,3055,0
20250122,164200,2854987855,3055,3055,3055,3055,0
20250122,164100,2854987855,3055,3055,3055,3055,0
20250122,164000,2854987855,3055,3055,3055,3055,0
20250122,163900,2854987855,3055,3055,3055,3055,0
20250122,163800,2854987855,3055,3055,3055,3055,0
20250122,163700,2854987855,3055,3055,3055,3055,0
20250122,163600,2854987855,3055,3055,3055,3055,0
20250122,163500,2854987855,3055,3055,3055,3055,0
20250122,163400,2854987855,3055,3055,3055,3055,0
20250122,163300,2854987855,3055,3055,3055,3055,0
20250122,163200,2854987855,3055,3055,3055,3055,0
20250122,163100,2854987855,3055,3055,3055,3055,0
20250122,163000,2854987855,3055,3055,3055,3055,0
20250122,162900,2854987855,3055,3055,3055,3055,10639
20250122,162800,2854987855,3055,3055,3055,3055,0
20250122,162700,2854987855,3055,3055,3055,3055,0
20250122,162600,2854987855,3055,3055,3055,3055,0
20250122,162500,2854987855,3055,3055,3055,3055,0
20250122,162400,2854987855,3055,3055,3055,3055,0
20250122,162300,2854987855,3055,3055,3055,3055,0
20250122,162200,2854987855,3055,3055,3055,3055,0
20250122,162100,2854987855,3055,3055,3055,3055,0
20250122,162000,2854987855,3055,3055,3055,3055,0
20250122,161900,2854987855,3055,3055,3055,3055,0
20250122,161800,2854987855,3055,3055,3055,3055,0
20250122,161700,2854987855,3055,3055,3055,3055,0
20250122,161600,2854987855,3055,3055,3055,3055,0
20250122,161500,2854987855,3055,3055,3055,3055,0
20250122,161400,2854987855,3055,3055,3055,3055,0
20250122,161300,2854987855,3055,3055,3055,3055,0
20250122,161200,2854987855,3055,3055,3055,3055,0
20250122,161100,2854987855,3055,3055,3055,3055,0
20250122,161000,2854987855,3055,3055,3055,3055,0
20250122,160900,2854987855,3055,3055,3055,3055,0
20250122,160800,2854987855,3055,3055,3055,3055,0
20250122,160700,2854987855,3055,3055,3055,3055,0
20250122,160600,2854987855,3055,3055,3055,3055,0
20250122,160500,2854987855,3055,3055,3055,3055,0
20250122,160400,2854987855,3055,3055,3055,3055,0
20250122,160300,2854987855,3055,3055,3055,3055,0
20250122,160200,2854987855,3055,3055,3055,3055,0
20250122,160100,2854987855,3055,3055,3055,3055,0
20250122,160000,2854987855,3055,3055,3055,3055,0
20250122,155900,2854987855,3055,3055,3055,3055,10639
20250122,155800,2854987855,3055,3055,3055,3055,0
20250122,155700,2854987855,3055,3055,3055,3055,0
20250122,155600,2854987855,3055,3055,3055,3055,0
20250122,155500,2854987855,3055,3055,3055,3055,0
20250122,155400,2854987855,3055,3055,3055,3055,0
20250122,155300,2854987855,3055,3055,3055,3055,0
20250122,155200,2854987855,3055,3055,3055,3055,0
20250122,155100,2854987855,3055,3055,3055,3055,0
20250122,155000,2854987855,3055,3055,3055,3055,0
20250122,154900,2854987855,3055,3055,3055,3055,0
20250122,154800,2854987855,3055,3055,3055,3055,0
20250122,154700,2854987855,3055,3055,3055,3055,0
20250122,154600,2854987855,3055,3055,3055,3055,0
20250122,154500,2854987855,3055,3055,3055,3055,0
20250122,154400,2854987855,3055,3055,3055,3055,0
20250122,154300,2854987855,3055,3055,3055,3055,0
20250122,154200,2854987855,3055,3055,3055,3055,0
20250122,154100,2854987855,3055,3055,3055,3055,0
20250122,154000,2854987855,3055,3055,3055,3055,0
20250122,153900,2854987855,3055,3055,3055,3055,0
20250122,153800,2854987855,3055,3055,3055,3055,0
20250122,153700,2854987855,3055,3055,3055,3055,0
20250122,153600,2854987855,3055,3055,3055,3055,0
20250122,153500,2854987855,3055,3055,3055,3055,0
20250122,153400,2854987855,3055,3055,3055,3055,0
20250122,153300,2854987855,3055,3055,3055,3055,0
20250122,153200,2854987855,3055,3055,3055,3055,0
20250122,153100,2854987855,3055,3055,3055,3055,0
20250122,153000,2854987855,3055,3055,3055,3055,10639
20250122,152900,2822485710,3060,3060,3060,3060,0
20250122,152800,2822485710,3060,3060,3060,3060,0
20250122,152700,2822485710,3060,3060,3060,3060,0
20250122,152600,2822485710,3060,3060,3060,3060,0
20250122,152500,2822485710,3060,3060,3060,3060,0
20250122,152400,2822485710,3060,3060,3060,3060,0
20250122,152300,2822485710,3060,3060,3060,3060,0
20250122,152200,2822485710,3060,3060,3060,3060,0
20250122,152100,2822485710,3060,3060,3060,3060,0
20250122,152000,2822485710,3060,3060,3060,3060,0
20250122,151900,2822485710,3060,3060,3060,3050,1956
20250122,151800,2816510915,3060,3055,3065,3055,3599
20250122,151700,2805504340,3055,3060,3065,3055,664
20250122,151600,2803474995,3060,3060,3065,3055,4377
20250122,151500,2790087490,3050,3055,3055,3050,3103
20250122,151400,2780613965,3050,3055,3055,3050,2516
20250122,151300,2772932245,3050,3050,3055,3050,11390
20250122,151200,2738187245,3055,3060,3060,3055,6679
20250122,151100,2717782885,3060,3055,3060,3055,388
20250122,151000,2716597540,3055,3055,3060,3055,1530
20250122,150900,2711923180,3060,3060,3065,3055,1720
20250122,150800,2706660275,3065,3065,3070,3060,2316
20250122,150700,2699564470,3065,3055,3070,3055,929
20250122,150600,2696722110,3055,3070,3070,3055,1383
20250122,150500,2692494590,3065,3065,3070,3065,519
20250122,150400,2690903840,3065,3065,3065,3055,6165
20250122,150300,2672010270,3060,3060,3065,3060,1032
20250122,150200,2668852345,3060,3065,3065,3055,740
20250122,150100,2666586180,3065,3060,3065,3060,21
20250122,150000,2666521875,3060,3060,3070,3060,5999
20250122,145900,2648164810,3070,3070,3070,3065,1422
20250122,145800,2643805270,3060,3060,3065,3060,1028
20250122,145700,2640655485,3065,3060,3065,3060,289
20250122,145600,2639770145,3060,3065,3065,3060,322
20250122,145500,2638784465,3060,3070,3070,3060,2074
20250122,145400,2632432970,3065,3060,3065,3060,43
20250122,145300,2632301245,3065,3070,3070,3065,546
20250122,145200,2630627385,3070,3065,3070,3065,187
20250122,145100,2630053530,3065,3060,3065,3055,1380
20250122,145000,2625835335,3070,3075,3075,3060,2099
20250122,144900,2619409610,3070,3075,3075,3070,781
20250122,144800,2617011400,3075,3075,3075,3070,38
20250122,144700,2616894700,3075,3075,3075,3070,279
20250122,144600,2616036780,3075,3075,3075,3070,285
20250122,144500,2615161805,3070,3075,3075,3070,1721
20250122,144400,2609878250,3075,3065,3075,3065,2662
20250122,144300,2601711595,3065,3065,3065,3065,1706
20250122,144200,2596482705,3065,3065,3065,3060,164
20250122,144100,2595980130,3065,3055,3065,3055,5859
20250122,144000,2578050735,3055,3060,3060,3055,2061
20250122,143900,2571754340,3060,3060,3060,3055,213
20250122,143800,2571102930,3065,3065,3065,3065,0
20250122,143700,2571102930,3065,3060,3065,3060,2377
20250122,143600,2563829250,3065,3055,3065,3050,2783
20250122,143500,2555319010,3055,3055,3055,3050,3261
20250122,143400,2545371040,3055,3060,3060,3055,2557
20250122,143300,2537559150,3055,3055,3060,3050,3887
20250122,143200,2525692075,3060,3060,3060,3060,40
20250122,143100,2525569675,3060,3060,3060,3060,208
20250122,143000,2524933195,3060,3060,3060,3060,1048
20250122,142900,2521726315,3060,3055,3060,3055,2032
20250122,142800,2515513395,3060,3055,3060,3050,3082
20250122,142700,2506102060,3060,3065,3065,3060,19
20250122,142600,2506043830,3065,3055,3065,3055,197
20250122,142500,2505441985,3065,3070,3070,3055,3275
20250122,142400,2495420500,3065,3070,3070,3065,211
20250122,142300,2494772935,3065,3055,3065,3055,9139
20250122,142200,2466763000,3055,3065,3065,3055,24477
20250122,142100,2391872600,3080,3065,3080,3065,1252
20250122,142000,2388035205,3070,3070,3080,3065,1184
20250122,141900,2384403230,3070,3070,3070,3070,221
20250122,141800,2383724760,3070,3080,3080,3070,5686
20250122,141700,2366268720,3080,3070,3080,3070,98
20250122,141600,2365966890,3080,3080,3080,3080,0
20250122,141500,2365966890,3080,3075,3080,3075,200
20250122,141400,2365351240,3080,3075,3080,3070,203
20250122,141300,2364727610,3075,3085,3085,3075,1114
20250122,141200,2361301930,3085,3085,3085,3085,274
20250122,141100,2360456640,3085,3085,3085,3085,1
20250122,141000,2360453555,3075,3085,3085,3075,228
20250122,140900,2359751725,3085,3085,3085,3085,47
20250122,140800,2359606730,3085,3085,3085,3085,4
20250122,140700,2359594390,3085,3085,3085,3085,201
20250122,140600,2358974305,3085,3075,3085,3075,3
20250122,140500,2358965070,3085,3085,3085,3085,0
20250122,140400,2358965070,3085,3085,3085,3085,70
20250122,140300,2358749120,3085,3075,3085,3070,347
20250122,140200,2357682675,3070,3085,3085,3070,4099
20250122,140100,2345087120,3085,3085,3085,3080,6225
20250122,140000,2325884090,3080,3080,3080,3080,17
20250122,135900,2325831730,3075,3080,3080,3075,592
20250122,135800,2324011280,3080,3080,3080,3080,232
20250122,135700,2323296720,3075,3075,3075,3075,0
20250122,135600,2323296720,3075,3075,3075,3075,4
20250122,135500,2323284420,3080,3080,3080,3080,9
20250122,135400,2323256700,3080,3080,3080,3080,150
20250122,135300,2322794700,3075,3075,3075,3075,5721
20250122,135200,2305202625,3080,3080,3080,3080,1
20250122,135100,2305199545,3085,3080,3090,3080,3177
20250122,135000,2295414155,3090,3095,3095,3085,258
20250122,134900,2294618055,3095,3095,3095,3085,91
20250122,134800,2294337210,3095,3095,3095,3085,221
20250122,134700,2293655405,3095,3085,3095,3085,99
20250122,134600,2293349610,3095,3095,3095,3090,185
20250122,134500,2292777085,3095,3085,3095,3085,382
20250122,134400,2291598605,3085,3080,3085,3080,863
20250122,134300,2288938855,3085,3085,3085,3085,2834
20250122,134200,2280195965,3095,3090,3095,3090,15
20250122,134100,2280149590,3090,3090,3090,3090,300
20250122,134000,2279222590,3090,3090,3090,3090,715
20250122,133900,2277013240,3095,3095,3095,3095,1
20250122,133800,2277010145,3095,3095,3095,3085,228
20250122,133700,2276305940,3095,3095,3095,3090,9
20250122,133600,2276278090,3095,3090,3095,3090,2109
20250122,133500,2269760800,3090,3095,3095,3090,57
20250122,133400,2269584610,3095,3095,3095,3095,12
20250122,133300,2269547470,3095,3095,3095,3095,547
20250122,133200,2267854505,3095,3095,3095,3095,40
20250122,133100,2267730705,3095,3095,3095,3095,0
20250122,133000,2267730705,3095,3085,3095,3085,35
20250122,132900,2267622530,3085,3090,3090,3085,1085
20250122,132800,2264274700,3095,3095,3095,3095,29
20250122,132700,2264184945,3095,3095,3095,3085,936
20250122,132600,2261294955,3095,3100,3100,3090,360
20250122,132500,2260180455,3105,3105,3105,3105,0
20250122,132400,2260180455,3105,3095,3105,3095,164
20250122,132300,2259672865,3080,3105,3105,3080,2382
20250122,132200,2252295885,3115,3120,3120,3110,1707
20250122,132100,2246975480,3120,3120,3120,3120,810
20250122,132000,2244448280,3125,3110,3125,3110,2369
20250122,131900,2237066510,3110,3110,3110,3110,667
20250122,131800,2234992140,3115,3105,3115,3105,122
20250122,131700,2234612610,3115,3115,3120,3100,3531
20250122,131600,2223629325,3105,3125,3125,3105,1268
20250122,131500,2219685535,3125,3110,3130,3110,1370
20250122,131400,2215414870,3110,3095,3110,3095,22498
20250122,131300,2145609705,3090,3090,3095,3090,1962
20250122,131200,2139544865,3095,3085,3095,3085,1926
20250122,131100,2133592095,3080,3090,3090,3080,1379
20250122,131000,2129342545,3090,3090,3090,3090,224
20250122,130900,2128650385,3090,3090,3090,3090,0
20250122,130800,2128650385,3090,3090,3090,3090,720
20250122,130700,2126425585,3095,3090,3095,3090,969
20250122,130600,2123431120,3090,3090,3090,3090,1792
20250122,130500,2117893840,3090,3090,3090,3090,251
20250122,130400,2117118250,3090,3090,3090,3090,1312
20250122,130300,2113064170,3090,3080,3090,3080,613
20250122,130200,2111171000,3090,3090,3090,3090,301
20250122,130100,2110240910,3085,3085,3085,3080,1909
20250122,130000,2104354425,3080,3080,3080,3080,214
20250122,125900,2103695305,3080,3080,3085,3070,1312
20250122,125800,2099665190,3080,3080,3080,3080,0
20250122,125700,2099665190,3080,3080,3080,3080,0
20250122,125600,2099665190,3080,3070,3080,3070,1021
20250122,125500,2096530710,3080,3085,3085,3065,23
20250122,125400,2096460100,3065,3080,3080,3065,10136
20250122,125300,2065331115,3085,3080,3085,3080,171
20250122,125200,2064804410,3085,3085,3085,3085,61
20250122,125100,2064616225,3080,3080,3080,3080,0
20250122,125000,2064616225,3080,3080,3080,3080,899
20250122,124900,2061847305,3080,3080,3080,3080,9
20250122,124800,2061819585,3080,3080,3080,3075,129
20250122,124700,2061422275,3080,3080,3080,3080,116
20250122,124600,2061064995,3080,3075,3080,3075,14
20250122,124500,2061021935,3075,3075,3075,3075,816
20250122,124400,2058512735,3075,3075,3075,3070,906
20250122,124300,2055729285,3075,3075,3075,3075,156
20250122,124200,2055249585,3075,3075,3075,3075,915
20250122,124100,2052435960,3075,3080,3080,3075,341
20250122,124000,2051387180,3080,3085,3085,3080,610
20250122,123900,2049505830,3085,3085,3085,3085,1250
20250122,123800,2045649580,3085,3085,3085,3085,0
20250122,123700,2045649580,3085,3085,3085,3085,0
20250122,123600,2045649580,3085,3085,3085,3085,51
20250122,123500,2045492245,3085,3070,3085,3070,147
20250122,123400,2045039800,3070,3070,3070,3070,35
20250122,123300,2044932350,3070,3080,3080,3070,3011
20250122,123200,2035672995,3080,3080,3080,3080,21
20250122,123100,2035608315,3080,3070,3090,3070,10418
20250122,123000,2003600745,3060,3070,3070,3060,507
20250122,122900,2002049255,3060,3065,3065,3060,8613
20250122,122800,1975680230,3060,3065,3065,3060,95
20250122,122700,1975389230,3065,3065,3065,3065,27
20250122,122600,1975306475,3065,3060,3065,3060,431
20250122,122500,1973985985,3065,3065,3065,3060,705
20250122,122400,1971825660,3065,3065,3065,3060,3612
20250122,122300,1960758630,3065,3060,3065,3060,24
20250122,122200,1960685115,3060,3065,3065,3060,270
20250122,122100,1959858420,3060,3065,3065,3060,2302
20250122,122000,1952813920,3065,3070,3070,3065,4013
20250122,121900,1940514015,3070,3070,3070,3070,15
20250122,121800,1940467965,3070,3070,3070,3070,64
20250122,121700,1940271485,3070,3070,3070,3070,808
20250122,121600,1937790925,3070,3070,3070,3065,404
20250122,121500,1936552365,3070,3075,3075,3070,1890
20250122,121400,1930749805,3075,3070,3075,3070,506
20250122,121300,1929196355,3080,3080,3080,3070,545
20250122,121200,1927523155,3080,3080,3080,3080,4
20250122,121100,1927510835,3080,3070,3080,3070,631
20250122,121000,1925572355,3080,3080,3080,3080,3
20250122,120900,1925563115,3080,3080,3080,3080,231
20250122,120800,1924851635,3080,3070,3080,3070,202
20250122,120700,1924231475,3080,3080,3080,3070,10016
20250122,120600,1893482195,3080,3085,3085,3070,1128
20250122,120500,1890013405,3085,3085,3085,3070,647
20250122,120400,1888021760,3080,3075,3080,3075,8082
20250122,120300,1863133725,3070,3070,3070,3070,843
20250122,120200,1860545715,3075,3065,3075,3065,11440
20250122,120100,1825477855,3065,3055,3065,3055,1473
20250122,120000,1820977630,3055,3065,3065,3055,803
20250122,115900,1818524415,3065,3055,3065,3055,1442
20250122,115800,1814114750,3055,3050,3055,3050,7029
20250122,115700,1792676050,3050,3055,3055,3050,5932
20250122,115600,1774564600,3060,3055,3060,3055,453
20250122,115500,1773180305,3055,3060,3060,3055,9438
20250122,115400,1744325485,3065,3065,3065,3060,192
20250122,115300,1743737440,3060,3065,3065,3060,294
20250122,115200,1742836580,3065,3070,3070,3065,1236
20250122,115100,1739048195,3070,3065,3070,3065,1883
20250122,115000,1733276795,3060,3065,3065,3060,9327
20250122,114900,1704689785,3070,3075,3075,3070,3475
20250122,114800,1694006355,3075,3075,3075,3075,200
20250122,114700,1693391355,3075,3065,3075,3065,616
20250122,114600,1691503155,3065,3075,3075,3065,6338
20250122,114500,1672066730,3075,3070,3075,3070,2087
20250122,114400,1665659635,3075,3075,3075,3075,1028
20250122,114300,1662498535,3075,3075,3075,3075,64
20250122,114200,1662301735,3075,3075,3080,3075,1283
20250122,114100,1658353500,3070,3070,3080,3070,897
20250122,114000,1655598805,3070,3090,3090,3070,26922
20250122,113900,1572684480,3095,3095,3100,3095,102
20250122,113800,1572368785,3095,3095,3095,3095,149
20250122,113700,1571907630,3090,3090,3090,3090,10
20250122,113600,1571876730,3090,3095,3095,3090,217
20250122,113500,1571206045,3085,3085,3085,3085,101
20250122,113400,1570894460,3085,3085,3085,3085,1671
20250122,113300,1565739425,3085,3085,3085,3080,1207
20250122,113200,1562016855,3085,3085,3085,3080,8229
20250122,113100,1536669260,3085,3090,3090,3085,8327
20250122,113000,1510965095,3095,3095,3095,3095,55
20250122,112900,1510794870,3095,3095,3095,3095,66
20250122,112800,1510590600,3095,3095,3095,3090,2641
20250122,112700,1502429275,3095,3095,3095,3095,1787
20250122,112600,1496898510,3100,3100,3100,3100,89
20250122,112500,1496622610,3100,3100,3100,3100,19
20250122,112400,1496563710,3100,3095,3100,3095,116
20250122,112300,1496204610,3095,3100,3100,3095,80
20250122,112200,1495956850,3100,3105,3105,3100,514
20250122,112100,1494362065,3105,3100,3105,3100,1236
20250122,112000,1490529050,3100,3105,3105,3100,224
20250122,111900,1489834500,3105,3100,3105,3100,220
20250122,111800,1489152400,3105,3100,3105,3100,7
20250122,111700,1489130690,3105,3105,3105,3100,256
20250122,111600,1488335890,3105,3105,3105,3105,734
20250122,111500,1486056820,3105,3105,3105,3105,149
20250122,111400,1485594175,3105,3100,3105,3100,120
20250122,111300,1485222095,3095,3100,3100,3095,2821
20250122,111200,1476483805,3105,3105,3105,3105,2401
20250122,111100,1469028700,3100,3100,3105,3100,1131
20250122,111000,1465522245,3105,3110,3110,3100,710
20250122,110900,1463319250,3105,3105,3105,3105,1150
20250122,110800,1459748500,3105,3105,3105,3105,0
20250122,110700,1459748500,3105,3105,3105,3105,50
20250122,110600,1459593250,3110,3110,3110,3110,101
20250122,110500,1459279140,3110,3100,3110,3100,15
20250122,110400,1459232590,3110,3100,3110,3100,4
20250122,110300,1459220160,3110,3110,3110,3110,1
20250122,110200,1459217050,3100,3100,3110,3100,2298
20250122,110100,1452093220,3105,3110,3110,3105,473
20250122,110000,1450623115,3115,3115,3115,3115,0
20250122,105900,1450623115,3115,3110,3115,3110,217
20250122,105800,1449948160,3105,3110,3110,3105,1568
20250122,105700,1445076445,3120,3120,3120,3120,19
20250122,105600,1445017165,3120,3120,3120,3120,522
20250122,105500,1443388525,3120,3130,3130,3100,6448
20250122,105400,1423361275,3130,3120,3130,3120,144
20250122,105300,1422911215,3115,3120,3120,3115,258
20250122,105200,1422106955,3125,3130,3130,3125,316
20250122,105100,1421118075,3130,3120,3130,3120,94
20250122,105000,1420824785,3115,3115,3115,3115,0
20250122,104900,1420824785,3115,3115,3115,3115,425
20250122,104800,1419500910,3115,3115,3115,3115,1605
20250122,104700,1414501335,3120,3110,3120,3110,549
20250122,104600,1412791785,3120,3120,3120,3115,560
20250122,104500,1411046430,3120,3130,3130,3120,224
20250122,104400,1410347310,3130,3120,3130,3120,1343
20250122,104300,1406143820,3130,3125,3130,3125,917
20250122,104200,1403277130,3130,3130,3130,3130,3855
20250122,104100,1391210980,3135,3135,3140,3135,6093
20250122,104000,1372109415,3140,3140,3140,3135,1761
20250122,103900,1366583330,3140,3140,3145,3140,916
20250122,103800,1363707060,3145,3140,3145,3140,1191
20250122,103700,1359965795,3140,3135,3140,3135,1068
20250122,103600,1356614275,3140,3140,3140,3130,226
20250122,103500,1355905645,3135,3135,3140,3130,576
20250122,103400,1354099610,3135,3135,3135,3135,1881
20250122,103300,1348202675,3135,3140,3140,3135,1576
20250122,103200,1343255690,3140,3135,3140,3135,348
20250122,103100,1342163425,3140,3145,3145,3140,411
20250122,103000,1340872860,3145,3140,3145,3135,2508
20250122,102900,1332995770,3130,3135,3145,3130,8743
20250122,102800,1305572490,3140,3120,3140,3110,10049
20250122,102700,1274183645,3120,3125,3125,3115,1190
20250122,102600,1270473180,3120,3115,3120,3110,1185
20250122,102500,1266780825,3110,3110,3110,3110,900
20250122,102400,1263981825,3115,3115,3115,3110,12
20250122,102300,1263944495,3110,3115,3115,3110,1021
20250122,102200,1260764250,3115,3115,3115,3105,306
20250122,102100,1259811725,3110,3105,3110,3100,643
20250122,102000,1257815370,3110,3105,3110,3105,316
20250122,101900,1256833610,3110,3110,3110,3110,140
20250122,101800,1256398210,3110,3110,3110,3105,53
20250122,101700,1256233630,3110,3105,3110,3100,754
20250122,101600,1253895400,3110,3100,3110,3100,1592
20250122,101500,1248956790,3100,3100,3115,3100,1030
20250122,101400,1245757975,3110,3105,3110,3105,132
20250122,101300,1245348035,3110,3110,3110,3110,640
20250122,101200,1243357635,3110,3105,3110,3105,652
20250122,101100,1241332675,3105,3110,3110,3100,758
20250122,101000,1238982320,3110,3100,3110,3100,58
20250122,100900,1238802215,3105,3100,3105,3085,3945
20250122,100800,1226587155,3100,3095,3100,3095,2907
20250122,100700,1217580200,3095,3090,3095,3090,111
20250122,100600,1217237205,3095,3080,3095,3080,799
20250122,100500,1214771800,3080,3095,3095,3080,11135
20250122,100400,1180421530,3095,3095,3095,3095,228
20250122,100300,1179715870,3095,3095,3095,3095,1248
20250122,100200,1175853310,3100,3095,3100,3095,1313
20250122,100100,1171789300,3100,3095,3100,3095,1229
20250122,100000,1167985265,3095,3100,3100,3095,1432
20250122,095900,1163546365,3100,3100,3100,3100,917
20250122,095800,1160703665,3100,3100,3100,3095,1369
20250122,095700,1156459770,3100,3100,3100,3100,496
20250122,095600,1154922170,3100,3090,3105,3090,3083
20250122,095500,1145380720,3090,3090,3110,3090,5167
20250122,095400,1129376450,3100,3100,3100,3090,1939
20250122,095300,1123380925,3100,3100,3100,3090,851
20250122,095200,1120746935,3100,3100,3100,3085,4162
20250122,095100,1107886675,3095,3100,3100,3095,4328
20250122,095000,1094489810,3100,3100,3100,3095,1423
20250122,094900,1090078760,3110,3110,3110,3100,2011
20250122,094800,1083844545,3105,3110,3110,3105,986
20250122,094700,1080779115,3110,3115,3115,3095,1918
20250122,094600,1074830080,3110,3095,3110,3095,11022
20250122,094500,1040647650,3095,3095,3100,3095,1429
20250122,094400,1036220630,3095,3095,3100,3095,709
20250122,094300,1034024270,3100,3095,3100,3095,2205
20250122,094200,1027199400,3100,3100,3100,3095,2666
20250122,094100,1018942490,3105,3105,3105,3095,762
20250122,094000,1016583980,3100,3105,3110,3100,1768
20250122,093900,1011102685,3105,3100,3105,3095,2047
20250122,093800,1004764225,3100,3105,3105,3100,661
20250122,093700,1002714850,3105,3095,3105,3090,2753
20250122,093600,994191765,3095,3120,3120,3095,14695
20250122,093500,948635455,3120,3115,3120,3110,2851
20250122,093400,939764485,3115,3115,3115,3110,1705
20250122,093300,934455230,3115,3125,3125,3115,7262
20250122,093200,911808880,3125,3130,3130,3125,3301
20250122,093100,901490470,3135,3135,3135,3130,3122
20250122,093000,891713310,3135,3130,3135,3125,5295
20250122,092900,875134285,3135,3140,3145,3130,3130
20250122,092800,865316055,3140,3140,3145,3135,4431
20250122,092700,851403055,3140,3155,3155,3130,10158
20250122,092600,819498230,3155,3145,3160,3140,10033
20250122,092500,787898290,3150,3145,3155,3140,8966
20250122,092400,759659725,3150,3115,3150,3115,9720
20250122,092300,729223965,3115,3115,3115,3105,1261
20250122,092200,725299630,3115,3105,3115,3095,9202
20250122,092100,696805055,3105,3120,3130,3105,3261
20250122,092000,686647940,3115,3135,3140,3110,15235
20250122,091900,639028405,3140,3130,3140,3130,4467
20250122,091800,625027505,3135,3125,3135,3125,6603
20250122,091700,604378790,3125,3120,3130,3120,4218
20250122,091600,591198000,3120,3130,3135,3120,4246
20250122,091500,577925730,3125,3135,3135,3115,4815
20250122,091400,562878100,3135,3140,3145,3135,10874
20250122,091300,528770740,3140,3125,3140,3120,11543
20250122,091200,492606595,3125,3090,3125,3090,6872
20250122,091100,471220655,3095,3085,3110,3080,15156
20250122,091000,424304305,3080,3065,3080,3055,5305
20250122,090900,408019715,3065,3070,3075,3060,4112
20250122,090800,395411750,3075,3055,3075,3050,11108
20250122,090700,361355880,3055,3080,3090,3050,13019
20250122,090600,321406805,3080,3090,3100,3080,1396
20250122,090500,317099055,3090,3070,3090,3065,7172
20250122,090400,295045730,3075,3070,3080,3065,5788
20250122,090300,277280325,3070,3100,3100,3065,5297
20250122,090200,260970705,3100,3065,3100,3060,14481
20250122,090100,216349285,3065,3060,3080,3060,14208
20250122,090000,172673935,3060,3065,3115,3060,55469