stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,190500,15354555615,2100,2100,2100,2100,6585
20250116,190400,15354555615,2100,2100,2100,2100,0
20250116,190300,15354555615,2100,2100,2100,2100,0
20250116,190200,15354555615,2100,2100,2100,2100,0
20250116,190100,15354555615,2100,2100,2100,2100,0
20250116,190000,15354555615,2100,2100,2100,2100,0
20250116,185900,15354555615,2100,2100,2100,2100,0
20250116,185800,15354555615,2100,2100,2100,2100,0
20250116,185700,15354555615,2100,2100,2100,2100,0
20250116,185600,15354555615,2100,2100,2100,2100,0
20250116,185500,15354555615,2100,2100,2100,2100,0
20250116,185400,15354555615,2100,2100,2100,2100,0
20250116,185300,15354555615,2100,2100,2100,2100,0
20250116,185200,15354555615,2100,2100,2100,2100,0
20250116,185100,15354555615,2100,2100,2100,2100,0
20250116,185000,15354555615,2100,2100,2100,2100,0
20250116,184900,15354555615,2100,2100,2100,2100,0
20250116,184800,15354555615,2100,2100,2100,2100,0
20250116,184700,15354555615,2100,2100,2100,2100,0
20250116,184600,15354555615,2100,2100,2100,2100,0
20250116,184500,15354555615,2100,2100,2100,2100,0
20250116,184400,15354555615,2100,2100,2100,2100,0
20250116,184300,15354555615,2100,2100,2100,2100,0
20250116,184200,15354555615,2100,2100,2100,2100,0
20250116,184100,15354555615,2100,2100,2100,2100,0
20250116,184000,15354555615,2100,2100,2100,2100,0
20250116,183900,15354555615,2100,2100,2100,2100,0
20250116,183800,15354555615,2100,2100,2100,2100,0
20250116,183700,15354555615,2100,2100,2100,2100,0
20250116,183600,15354555615,2100,2100,2100,2100,0
20250116,183500,15354555615,2100,2100,2100,2100,6585
20250116,183400,15354555615,2100,2100,2100,2100,0
20250116,183300,15354555615,2100,2100,2100,2100,0
20250116,183200,15354555615,2100,2100,2100,2100,0
20250116,183100,15354555615,2100,2100,2100,2100,0
20250116,183000,15354555615,2100,2100,2100,2100,0
20250116,182900,15354555615,2100,2100,2100,2100,0
20250116,182800,15354555615,2100,2100,2100,2100,0
20250116,182700,15354555615,2100,2100,2100,2100,0
20250116,182600,15354555615,2100,2100,2100,2100,0
20250116,182500,15354555615,2100,2100,2100,2100,0
20250116,182400,15354555615,2100,2100,2100,2100,0
20250116,182300,15354555615,2100,2100,2100,2100,0
20250116,182200,15354555615,2100,2100,2100,2100,0
20250116,182100,15354555615,2100,2100,2100,2100,0
20250116,182000,15354555615,2100,2100,2100,2100,0
20250116,181900,15354555615,2100,2100,2100,2100,0
20250116,181800,15354555615,2100,2100,2100,2100,0
20250116,181700,15354555615,2100,2100,2100,2100,0
20250116,181600,15354555615,2100,2100,2100,2100,0
20250116,181500,15354555615,2100,2100,2100,2100,0
20250116,181400,15354555615,2100,2100,2100,2100,0
20250116,181300,15354555615,2100,2100,2100,2100,0
20250116,181200,15354555615,2100,2100,2100,2100,0
20250116,181100,15354555615,2100,2100,2100,2100,0
20250116,181000,15354555615,2100,2100,2100,2100,0
20250116,180900,15354555615,2100,2100,2100,2100,0
20250116,180800,15354555615,2100,2100,2100,2100,0
20250116,180700,15354555615,2100,2100,2100,2100,0
20250116,180600,15354555615,2100,2100,2100,2100,0
20250116,180500,15354555615,2100,2100,2100,2100,6585
20250116,180400,15354555615,2100,2100,2100,2100,0
20250116,180300,15354555615,2100,2100,2100,2100,0
20250116,180200,15354555615,2100,2100,2100,2100,0
20250116,180100,15354555615,2100,2100,2100,2100,0
20250116,180000,15354555615,2100,2100,2100,2100,0
20250116,175900,15354555615,2100,2100,2100,2100,0
20250116,175800,15354555615,2100,2100,2100,2100,0
20250116,175700,15354555615,2100,2100,2100,2100,0
20250116,175600,15354555615,2100,2100,2100,2100,0
20250116,175500,15354555615,2100,2100,2100,2100,0
20250116,175400,15354555615,2100,2100,2100,2100,0
20250116,175300,15354555615,2100,2100,2100,2100,0
20250116,175200,15354555615,2100,2100,2100,2100,0
20250116,175100,15354555615,2100,2100,2100,2100,0
20250116,175000,15354555615,2100,2100,2100,2100,0
20250116,174900,15354555615,2100,2100,2100,2100,0
20250116,174800,15354555615,2100,2100,2100,2100,0
20250116,174700,15354555615,2100,2100,2100,2100,0
20250116,174600,15354555615,2100,2100,2100,2100,0
20250116,174500,15354555615,2100,2100,2100,2100,0
20250116,174400,15354555615,2100,2100,2100,2100,0
20250116,174300,15354555615,2100,2100,2100,2100,0
20250116,174200,15354555615,2100,2100,2100,2100,0
20250116,174100,15354555615,2100,2100,2100,2100,0
20250116,174000,15354555615,2100,2100,2100,2100,0
20250116,173900,15354555615,2100,2100,2100,2100,0
20250116,173800,15354555615,2100,2100,2100,2100,0
20250116,173700,15354555615,2100,2100,2100,2100,0
20250116,173600,15354555615,2100,2100,2100,2100,0
20250116,173500,15354555615,2100,2100,2100,2100,6585
20250116,173400,15354555615,2100,2100,2100,2100,0
20250116,173300,15354555615,2100,2100,2100,2100,0
20250116,173200,15354555615,2100,2100,2100,2100,0
20250116,173100,15354555615,2100,2100,2100,2100,0
20250116,173000,15354555615,2100,2100,2100,2100,0
20250116,172900,15354555615,2100,2100,2100,2100,0
20250116,172800,15354555615,2100,2100,2100,2100,0
20250116,172700,15354555615,2100,2100,2100,2100,0
20250116,172600,15354555615,2100,2100,2100,2100,0
20250116,172500,15354555615,2100,2100,2100,2100,0
20250116,172400,15354555615,2100,2100,2100,2100,0
20250116,172300,15354555615,2100,2100,2100,2100,0
20250116,172200,15354555615,2100,2100,2100,2100,0
20250116,172100,15354555615,2100,2100,2100,2100,0
20250116,172000,15354555615,2100,2100,2100,2100,0
20250116,171900,15354555615,2100,2100,2100,2100,0
20250116,171800,15354555615,2100,2100,2100,2100,0
20250116,171700,15354555615,2100,2100,2100,2100,0
20250116,171600,15354555615,2100,2100,2100,2100,0
20250116,171500,15354555615,2100,2100,2100,2100,0
20250116,171400,15354555615,2100,2100,2100,2100,0
20250116,171300,15354555615,2100,2100,2100,2100,0
20250116,171200,15354555615,2100,2100,2100,2100,0
20250116,171100,15354555615,2100,2100,2100,2100,0
20250116,171000,15354555615,2100,2100,2100,2100,0
20250116,170900,15354555615,2100,2100,2100,2100,0
20250116,170800,15354555615,2100,2100,2100,2100,0
20250116,170700,15354555615,2100,2100,2100,2100,0
20250116,170600,15354555615,2100,2100,2100,2100,0
20250116,170500,15354555615,2100,2100,2100,2100,6585
20250116,170400,15354555615,2100,2100,2100,2100,0
20250116,170300,15354555615,2100,2100,2100,2100,0
20250116,170200,15354555615,2100,2100,2100,2100,0
20250116,170100,15354555615,2100,2100,2100,2100,0
20250116,170000,15354555615,2100,2100,2100,2100,0
20250116,165900,15354555615,2100,2100,2100,2100,0
20250116,165800,15354555615,2100,2100,2100,2100,0
20250116,165700,15354555615,2100,2100,2100,2100,0
20250116,165600,15354555615,2100,2100,2100,2100,0
20250116,165500,15354555615,2100,2100,2100,2100,0
20250116,165400,15354555615,2100,2100,2100,2100,0
20250116,165300,15354555615,2100,2100,2100,2100,0
20250116,165200,15354555615,2100,2100,2100,2100,0
20250116,165100,15354555615,2100,2100,2100,2100,0
20250116,165000,15354555615,2100,2100,2100,2100,0
20250116,164900,15354555615,2100,2100,2100,2100,0
20250116,164800,15354555615,2100,2100,2100,2100,0
20250116,164700,15354555615,2100,2100,2100,2100,0
20250116,164600,15354555615,2100,2100,2100,2100,0
20250116,164500,15354555615,2100,2100,2100,2100,0
20250116,164400,15354555615,2100,2100,2100,2100,0
20250116,164300,15354555615,2100,2100,2100,2100,0
20250116,164200,15354555615,2100,2100,2100,2100,0
20250116,164100,15354555615,2100,2100,2100,2100,0
20250116,164000,15354555615,2100,2100,2100,2100,0
20250116,163900,15354555615,2100,2100,2100,2100,0
20250116,163800,15354555615,2100,2100,2100,2100,0
20250116,163700,15354555615,2100,2100,2100,2100,0
20250116,163600,15354555615,2100,2100,2100,2100,0
20250116,163500,15354555615,2100,2100,2100,2100,6585
20250116,163400,15354555615,2100,2100,2100,2100,0
20250116,163300,15354555615,2100,2100,2100,2100,0
20250116,163200,15354555615,2100,2100,2100,2100,0
20250116,163100,15354555615,2100,2100,2100,2100,0
20250116,163000,15354555615,2100,2100,2100,2100,0
20250116,162900,15354555615,2100,2100,2100,2100,0
20250116,162800,15354555615,2100,2100,2100,2100,0
20250116,162700,15354555615,2100,2100,2100,2100,0
20250116,162600,15354555615,2100,2100,2100,2100,0
20250116,162500,15354555615,2100,2100,2100,2100,0
20250116,162400,15354555615,2100,2100,2100,2100,0
20250116,162300,15354555615,2100,2100,2100,2100,0
20250116,162200,15354555615,2100,2100,2100,2100,0
20250116,162100,15354555615,2100,2100,2100,2100,0
20250116,162000,15354555615,2100,2100,2100,2100,0
20250116,161900,15354555615,2100,2100,2100,2100,0
20250116,161800,15354555615,2100,2100,2100,2100,0
20250116,161700,15354555615,2100,2100,2100,2100,0
20250116,161600,15354555615,2100,2100,2100,2100,0
20250116,161500,15354555615,2100,2100,2100,2100,0
20250116,161400,15354555615,2100,2100,2100,2100,0
20250116,161300,15354555615,2100,2100,2100,2100,0
20250116,161200,15354555615,2100,2100,2100,2100,0
20250116,161100,15354555615,2100,2100,2100,2100,0
20250116,161000,15354555615,2100,2100,2100,2100,0
20250116,160900,15354555615,2100,2100,2100,2100,0
20250116,160800,15354555615,2100,2100,2100,2100,0
20250116,160700,15354555615,2100,2100,2100,2100,0
20250116,160600,15354555615,2100,2100,2100,2100,0
20250116,160500,15354555615,2100,2100,2100,2100,6585
20250116,160400,15354555615,2100,2100,2100,2100,0
20250116,160300,15354555615,2100,2100,2100,2100,0
20250116,160200,15354555615,2100,2100,2100,2100,0
20250116,160100,15354555615,2100,2100,2100,2100,0
20250116,160000,15354555615,2100,2100,2100,2100,0
20250116,155900,15354555615,2100,2100,2100,2100,0
20250116,155800,15354555615,2100,2100,2100,2100,0
20250116,155700,15354555615,2100,2100,2100,2100,0
20250116,155600,15354555615,2100,2100,2100,2100,0
20250116,155500,15354555615,2100,2100,2100,2100,0
20250116,155400,15354555615,2100,2100,2100,2100,0
20250116,155300,15354555615,2100,2100,2100,2100,0
20250116,155200,15354555615,2100,2100,2100,2100,0
20250116,155100,15354555615,2100,2100,2100,2100,0
20250116,155000,15354555615,2100,2100,2100,2100,0
20250116,154900,15354555615,2100,2100,2100,2100,0
20250116,154800,15354555615,2100,2100,2100,2100,0
20250116,154700,15354555615,2100,2100,2100,2100,0
20250116,154600,15354555615,2100,2100,2100,2100,0
20250116,154500,15354555615,2100,2100,2100,2100,0
20250116,154400,15354555615,2100,2100,2100,2100,0
20250116,154300,15354555615,2100,2100,2100,2100,0
20250116,154200,15354555615,2100,2100,2100,2100,0
20250116,154100,15354555615,2100,2100,2100,2100,0
20250116,154000,15354555615,2100,2100,2100,2100,0
20250116,153900,15354555615,2100,2100,2100,2100,0
20250116,153800,15354555615,2100,2100,2100,2100,0
20250116,153700,15354555615,2100,2100,2100,2100,0
20250116,153600,15354555615,2100,2100,2100,2100,0
20250116,153500,15354555615,2100,2100,2100,2100,6585
20250116,153400,15354555615,2100,2100,2100,2100,0
20250116,153300,15354555615,2100,2100,2100,2100,0
20250116,153200,15354555615,2100,2100,2100,2100,0
20250116,153100,15354555615,2100,2100,2100,2100,0
20250116,153000,15354555615,2100,2100,2100,2100,6585
20250116,152900,15340727115,2100,2100,2100,2100,0
20250116,152800,15340727115,2100,2100,2100,2100,0
20250116,152700,15340727115,2100,2100,2100,2100,0
20250116,152600,15340727115,2100,2100,2100,2100,0
20250116,152500,15340727115,2100,2100,2100,2100,0
20250116,152400,15340727115,2100,2100,2100,2100,0
20250116,152300,15340727115,2100,2100,2100,2100,0
20250116,152200,15340727115,2100,2100,2100,2100,0
20250116,152100,15340727115,2100,2100,2100,2100,0
20250116,152000,15340727115,2100,2100,2100,2100,0
20250116,151900,15340727115,2100,2100,2100,2100,4285
20250116,151800,15331728615,2100,2100,2100,2100,283
20250116,151700,15331134315,2100,2100,2100,2100,1113
20250116,151600,15328797015,2100,2100,2100,2100,53
20250116,151500,15328685715,2100,2100,2100,2100,2883
20250116,151400,15322631415,2100,2100,2100,2100,919
20250116,151300,15320701515,2100,2100,2100,2100,1225
20250116,151200,15318129015,2100,2100,2100,2100,2490
20250116,151100,15312900015,2100,2100,2100,2100,50
20250116,151000,15312795015,2100,2100,2100,2100,4137
20250116,150900,15304107315,2100,2100,2100,2100,1912
20250116,150800,15300092115,2100,2100,2100,2100,1060
20250116,150700,15297866115,2100,2100,2100,2100,2343
20250116,150600,15292945815,2100,2100,2100,2100,1230
20250116,150500,15290362815,2100,2100,2100,2100,466
20250116,150400,15289384215,2100,2100,2100,2100,1016
20250116,150300,15287250615,2100,2100,2100,2100,647
20250116,150200,15285891915,2100,2100,2100,2100,4628
20250116,150100,15276173115,2100,2100,2100,2100,1689
20250116,150000,15272626215,2100,2100,2100,2100,317
20250116,145900,15271960515,2100,2100,2100,2100,1214
20250116,145800,15269411115,2100,2100,2100,2100,77
20250116,145700,15269249415,2100,2100,2100,2100,4422
20250116,145600,15259963215,2100,2100,2100,2100,1873
20250116,145500,15256029915,2100,2100,2100,2100,9052
20250116,145400,15237020715,2100,2100,2100,2100,702
20250116,145300,15235546515,2100,2100,2100,2100,1255
20250116,145200,15232911015,2100,2100,2100,2100,532
20250116,145100,15231793815,2100,2100,2100,2100,210
20250116,145000,15231352815,2100,2100,2100,2100,92
20250116,144900,15231159615,2100,2100,2100,2100,1174
20250116,144800,15228694215,2100,2100,2100,2100,1441
20250116,144700,15225668115,2100,2100,2100,2100,582
20250116,144600,15224445915,2100,2100,2100,2100,10667
20250116,144500,15202045215,2100,2100,2100,2100,92
20250116,144400,15201852015,2100,2100,2100,2100,526
20250116,144300,15200747415,2100,2100,2100,2100,897
20250116,144200,15198863715,2100,2100,2100,2100,302
20250116,144100,15198229515,2100,2100,2100,2100,9541
20250116,144000,15178193415,2100,2100,2100,2100,1012
20250116,143900,15176068215,2100,2100,2100,2100,304
20250116,143800,15175429815,2100,2100,2100,2100,704
20250116,143700,15173951415,2100,2100,2100,2100,450
20250116,143600,15173006415,2100,2100,2100,2100,529
20250116,143500,15171895515,2100,2100,2100,2100,58
20250116,143400,15171773715,2100,2100,2100,2100,1779
20250116,143300,15168037815,2100,2100,2100,2100,406
20250116,143200,15167185215,2100,2100,2100,2100,9640
20250116,143100,15146941215,2100,2100,2100,2100,590
20250116,143000,15145702215,2100,2100,2100,2100,2031
20250116,142900,15141437115,2100,2100,2100,2100,719
20250116,142800,15139927215,2100,2100,2100,2100,415
20250116,142700,15139055715,2100,2100,2100,2100,2153
20250116,142600,15134534415,2100,2100,2100,2100,1014
20250116,142500,15132405015,2100,2100,2100,2100,404
20250116,142400,15131556615,2100,2100,2100,2100,1701
20250116,142300,15127984515,2100,2100,2100,2100,1586
20250116,142200,15124653915,2100,2100,2100,2100,409
20250116,142100,15123795015,2100,2100,2100,2100,347
20250116,142000,15123066315,2100,2100,2100,2100,81
20250116,141900,15122896215,2100,2100,2100,2100,678
20250116,141800,15121472415,2100,2100,2100,2100,503
20250116,141700,15120416115,2100,2100,2100,2100,335
20250116,141600,15119712615,2100,2100,2100,2100,184
20250116,141500,15119326215,2100,2100,2100,2100,598
20250116,141400,15118070415,2100,2100,2100,2100,2071
20250116,141300,15113721315,2100,2100,2100,2100,269
20250116,141200,15113156415,2100,2100,2100,2100,3660
20250116,141100,15105470415,2100,2100,2100,2100,284
20250116,141000,15104874015,2100,2100,2100,2100,1622
20250116,140900,15101467815,2100,2100,2100,2100,2079
20250116,140800,15097101915,2100,2100,2100,2100,581
20250116,140700,15095881815,2100,2100,2100,2100,2044
20250116,140600,15091589415,2100,2100,2100,2100,352
20250116,140500,15090850215,2100,2100,2100,2100,569
20250116,140400,15089655315,2100,2100,2100,2100,1008
20250116,140300,15087538515,2100,2100,2100,2100,626
20250116,140200,15086223915,2100,2100,2100,2100,15
20250116,140100,15086192415,2100,2100,2100,2100,198
20250116,140000,15085776615,2100,2100,2100,2100,4302
20250116,135900,15076742415,2100,2100,2100,2100,264
20250116,135800,15076188015,2100,2100,2100,2100,165
20250116,135700,15075841515,2100,2100,2100,2100,882
20250116,135600,15073989315,2100,2100,2100,2100,2354
20250116,135500,15069045915,2100,2100,2100,2100,13642
20250116,135400,15040397715,2100,2100,2100,2100,478
20250116,135300,15039393915,2100,2100,2100,2100,210
20250116,135200,15038952915,2100,2100,2100,2100,238
20250116,135100,15038453115,2100,2100,2100,2100,156
20250116,135000,15038125515,2100,2100,2100,2100,111
20250116,134900,15037892415,2100,2100,2100,2100,226
20250116,134800,15037417815,2100,2100,2100,2100,752
20250116,134700,15035838615,2100,2100,2100,2100,1237
20250116,134600,15033240915,2100,2100,2100,2100,129
20250116,134500,15032970015,2100,2100,2100,2100,3160
20250116,134400,15026334015,2100,2100,2100,2100,4674
20250116,134300,15016518615,2100,2100,2100,2100,1779
20250116,134200,15012782715,2100,2100,2100,2100,503
20250116,134100,15011726415,2100,2100,2100,2100,20
20250116,134000,15011684415,2100,2100,2100,2100,455
20250116,133900,15010728915,2100,2100,2100,2100,62
20250116,133800,15010598715,2100,2100,2100,2100,151
20250116,133700,15010281615,2100,2100,2100,2100,271
20250116,133600,15009712515,2100,2100,2100,2100,600
20250116,133500,15008452515,2100,2100,2100,2100,261
20250116,133400,15007904415,2100,2100,2100,2100,7848
20250116,133300,14991423615,2100,2100,2100,2100,1961
20250116,133200,14987305515,2100,2100,2100,2100,2889
20250116,133100,14981238615,2100,2100,2100,2100,2167
20250116,133000,14976687915,2100,2100,2100,2100,1942
20250116,132900,14972609715,2100,2100,2100,2100,1875
20250116,132800,14968672215,2100,2100,2100,2100,3578
20250116,132700,14961158415,2100,2100,2100,2100,2854
20250116,132600,14955165015,2100,2100,2100,2100,2356
20250116,132500,14950217415,2100,2100,2100,2100,2833
20250116,132400,14944268115,2100,2100,2100,2100,2257
20250116,132300,14939528415,2100,2100,2100,2100,3434
20250116,132200,14932317015,2100,2100,2100,2100,4683
20250116,132100,14922482715,2100,2100,2100,2100,9601
20250116,132000,14902320615,2100,2100,2100,2100,41005
20250116,131900,14816210115,2100,2100,2100,2100,9283
20250116,131800,14796715815,2100,2100,2100,2100,15516
20250116,131700,14764132215,2100,2100,2100,2100,10189
20250116,131600,14742735315,2100,2100,2100,2100,10070
20250116,131500,14721588315,2100,2100,2100,2100,3588
20250116,131400,14714053515,2100,2100,2100,2100,4778
20250116,131300,14704019715,2100,2100,2100,2100,19937
20250116,131200,14662152015,2100,2100,2100,2100,11175
20250116,131100,14638684515,2100,2100,2100,2100,2478
20250116,131000,14633480715,2100,2100,2100,2100,10450
20250116,130900,14611535715,2100,2100,2100,2100,14178
20250116,130800,14581761915,2100,2100,2100,2100,14796
20250116,130700,14550690315,2100,2100,2100,2100,16185
20250116,130600,14516701815,2100,2100,2100,2100,16532
20250116,130500,14481984615,2100,2100,2100,2100,25619
20250116,130400,14428184715,2100,2100,2100,2100,28350
20250116,130300,14368649715,2100,2100,2100,2100,104085
20250116,130200,14150071215,2100,2125,2130,2100,145191
20250116,130100,13844622790,2125,2110,2135,2110,44368
20250116,130000,13750319960,2115,2115,2125,2105,32903
20250116,125900,13680740065,2110,2100,2115,2100,52497
20250116,125800,13570247455,2100,2110,2130,2100,205573
20250116,125700,13137676395,2115,2110,2120,2100,291660
20250116,125600,12524487945,2110,2155,2180,2100,166034
20250116,125500,12172075060,2150,2185,2195,2150,107948
20250116,125400,11937297770,2185,2140,2190,2140,47671
20250116,125300,11833940180,2130,2165,2185,2130,93207
20250116,125200,11632677740,2165,2150,2180,2140,283172
20250116,125100,11019335290,2145,2135,2165,2105,197609
20250116,125000,10599614780,2135,2140,2180,2100,128674
20250116,124900,10325344235,2135,2100,2135,2100,426020
20250116,124800,9430517980,2100,2100,2100,2100,25324
20250116,124700,9377337580,2100,2150,2170,2100,218641
20250116,124600,8913647730,2150,2235,2235,2100,269298
20250116,124500,8331987105,2235,2225,2250,2220,51857
20250116,124400,8215969350,2200,2275,2300,2200,189306
20250116,124300,7791734665,2275,2300,2305,2265,62926
20250116,124200,7647376310,2300,2300,2300,2300,0
20250116,124100,7647376310,2300,2300,2300,2300,0
20250116,124000,7647376310,2300,2340,2340,2300,56774
20250116,123900,7516036675,2340,2335,2340,2310,33619
20250116,123800,7438045105,2335,2370,2370,2330,35620
20250116,123700,7354305725,2370,2375,2390,2365,29219
20250116,123600,7285031790,2375,2390,2390,2375,4102
20250116,123500,7275260365,2390,2375,2390,2375,3127
20250116,123400,7267821570,2375,2385,2385,2375,7640
20250116,123300,7249652645,2385,2395,2400,2385,11005
20250116,123200,7223354595,2400,2400,2405,2400,7377
20250116,123100,7205648290,2405,2400,2405,2400,3828
20250116,123000,7196461085,2400,2395,2405,2395,8575
20250116,122900,7175908505,2400,2390,2400,2390,5170
20250116,122800,7163515755,2395,2390,2400,2385,4034
20250116,122700,7153856385,2390,2390,2390,2385,3785
20250116,122600,7144810810,2390,2390,2390,2390,5194
20250116,122500,7132397150,2390,2390,2390,2375,9811
20250116,122400,7109009535,2385,2405,2405,2385,16099
20250116,122300,7070464540,2400,2400,2410,2395,47051
20250116,122200,6957555715,2400,2395,2400,2385,13126
20250116,122100,6926083605,2395,2395,2400,2380,24175
20250116,122000,6868274140,2400,2385,2400,2385,15211
20250116,121900,6831867575,2385,2375,2385,2370,32421
20250116,121800,6754841945,2375,2385,2395,2375,23482
20250116,121700,6698937640,2395,2395,2400,2380,26319
20250116,121600,6636102510,2395,2415,2420,2395,32397
20250116,121500,6558249945,2415,2420,2425,2410,3149
20250116,121400,6550639445,2420,2420,2420,2415,3796
20250116,121300,6541454095,2415,2425,2425,2415,14865
20250116,121200,6505505220,2420,2420,2425,2420,1823
20250116,121100,6501093505,2425,2420,2425,2410,9169
20250116,121000,6478916690,2420,2420,2425,2410,8907
20250116,120900,6457389050,2420,2420,2435,2415,14186
20250116,120800,6422959530,2430,2425,2430,2420,8340
20250116,120700,6402771130,2420,2430,2430,2415,11013
20250116,120600,6376103545,2435,2435,2440,2425,6431
20250116,120500,6360473270,2440,2425,2445,2425,9498
20250116,120400,6337342370,2425,2435,2440,2420,14150
20250116,120300,6302961500,2435,2440,2450,2435,15852
20250116,120200,6264264300,2440,2445,2445,2435,4112
20250116,120100,6254218905,2445,2450,2460,2425,36919
20250116,120000,6163901550,2445,2445,2445,2440,5063
20250116,115900,6151523180,2440,2430,2450,2430,12665
20250116,115800,6120576290,2440,2425,2445,2410,26334
20250116,115700,6056710835,2445,2390,2445,2390,38664
20250116,115600,5963157590,2390,2435,2435,2380,56722
20250116,115500,5826760385,2420,2460,2460,2420,17014
20250116,115400,5785310220,2460,2465,2470,2445,44241
20250116,115300,5676892155,2455,2445,2475,2445,14178
20250116,115200,5641930735,2445,2450,2460,2440,23410
20250116,115100,5584617475,2450,2445,2455,2440,5915
20250116,115000,5570140865,2445,2455,2455,2445,13247
20250116,114900,5537655680,2455,2465,2465,2450,19562
20250116,114800,5489635200,2460,2465,2465,2460,8564
20250116,114700,5468557950,2465,2470,2470,2460,2552
20250116,114600,5462276030,2460,2465,2485,2460,11431
20250116,114500,5434020040,2460,2470,2485,2460,8858
20250116,114400,5412116860,2465,2460,2470,2450,22756
20250116,114300,5356194375,2460,2470,2480,2460,15265
20250116,114200,5318535360,2475,2495,2500,2470,34854
20250116,114100,5232053830,2500,2500,2510,2490,17491
20250116,114000,5188324465,2500,2515,2520,2495,29839
20250116,113900,5113505775,2515,2510,2515,2495,40389
20250116,113800,5012297910,2510,2500,2515,2485,34749
20250116,113700,4925384175,2500,2490,2500,2485,12635
20250116,113600,4893816655,2500,2495,2505,2485,32227
20250116,113500,4813389450,2495,2505,2510,2485,27792
20250116,113400,4744005960,2500,2495,2510,2495,23447
20250116,113300,4685342915,2495,2495,2500,2490,17417
20250116,113200,4641843330,2490,2485,2495,2485,15145
20250116,113100,4604166320,2485,2465,2490,2465,19038
20250116,113000,4556992575,2465,2465,2480,2460,14287
20250116,112900,4521682455,2455,2440,2485,2440,42665
20250116,112800,4416848625,2440,2460,2470,2400,74055
20250116,112700,4236762785,2465,2485,2495,2465,30177
20250116,112600,4161880545,2490,2515,2515,2480,38758
20250116,112500,4065127080,2520,2550,2555,2520,20403
20250116,112400,4013408445,2555,2540,2555,2530,32597
20250116,112300,3930457955,2540,2575,2575,2530,32680
20250116,112200,3847430365,2575,2550,2575,2535,36220
20250116,112100,3754912345,2490,2490,2490,2490,0
20250116,112000,3754912345,2490,2615,2615,2490,52862
20250116,111900,3619442600,2615,2645,2655,2610,34299
20250116,111800,3529101955,2640,2640,2645,2630,10661
20250116,111700,3500991280,2640,2670,2675,2640,30982
20250116,111600,3418685975,2670,2675,2695,2670,7364
20250116,111500,3398969320,2675,2700,2705,2675,16722
20250116,111400,3353960915,2675,2665,2720,2665,19493
20250116,111300,3301519090,2665,2695,2700,2665,5366
20250116,111200,3287092850,2685,2680,2695,2665,9921
20250116,111100,3260455915,2665,2685,2685,2655,27236
20250116,111000,3187731525,2685,2700,2700,2685,23152
20250116,110900,3125523910,2690,2690,2700,2690,2324
20250116,110800,3119271250,2685,2705,2710,2685,41247
20250116,110700,3008004595,2700,2705,2705,2695,5700
20250116,110600,2992615700,2700,2710,2720,2700,3901
20250116,110500,2982056210,2710,2720,2720,2705,1554
20250116,110400,2977844225,2710,2730,2730,2710,474
20250116,110300,2976558585,2730,2720,2730,2690,47193
20250116,110200,2849172260,2720,2725,2725,2720,750
20250116,110100,2847131475,2725,2720,2725,2715,273
20250116,110000,2846388915,2715,2730,2730,2715,602
20250116,105900,2844750990,2730,2710,2730,2710,28
20250116,105800,2844674810,2720,2720,2730,2710,7339
20250116,105700,2824723955,2715,2705,2755,2705,20648
20250116,105600,2768191710,2705,2700,2720,2695,10196
20250116,105500,2740591110,2700,2705,2715,2700,25119
20250116,105400,2672676585,2705,2725,2725,2705,30144
20250116,105300,2590894105,2715,2720,2730,2715,6624
20250116,105200,2572874580,2720,2725,2725,2720,4864
20250116,105100,2559620250,2725,2725,2730,2725,186
20250116,105000,2559113390,2725,2725,2730,2725,2964
20250116,104900,2551033655,2725,2725,2725,2725,134
20250116,104800,2550668505,2725,2730,2730,2725,492
20250116,104700,2549325585,2725,2730,2730,2725,2912
20250116,104600,2541389365,2730,2725,2730,2725,2242
20250116,104500,2535279905,2725,2725,2730,2720,1238
20250116,104400,2531904785,2725,2720,2725,2715,4689
20250116,104300,2519152995,2715,2730,2735,2715,18112
20250116,104200,2469825485,2730,2740,2740,2730,2217
20250116,104100,2463762105,2735,2740,2745,2735,7758
20250116,104000,2442503970,2740,2760,2760,2730,23388
20250116,103900,2378296785,2760,2770,2770,2755,8022
20250116,103800,2356132120,2765,2765,2770,2765,1342
20250116,103700,2352416020,2765,2760,2770,2760,65
20250116,103600,2352236410,2765,2770,2775,2765,10599
20250116,103500,2322871585,2770,2770,2790,2770,25021
20250116,103400,2253274160,2770,2770,2775,2765,7081
20250116,103300,2233655685,2765,2755,2770,2750,10969
20250116,103200,2203394690,2750,2750,2755,2750,3482
20250116,103100,2193809015,2745,2740,2750,2740,6168
20250116,103000,2176880105,2745,2740,2745,2740,2906
20250116,102900,2168905350,2740,2745,2745,2740,1723
20250116,102800,2164184095,2740,2740,2745,2735,3888
20250116,102700,2153531995,2745,2735,2745,2735,3224
20250116,102600,2144698930,2735,2730,2740,2730,3720
20250116,102500,2134536415,2730,2730,2740,2730,4748
20250116,102400,2121552820,2730,2725,2740,2725,1781
20250116,102300,2116681520,2725,2725,2730,2725,840
20250116,102200,2114389610,2725,2725,2730,2725,446
20250116,102100,2113174120,2725,2725,2730,2720,5531
20250116,102000,2098110020,2725,2725,2730,2720,6785
20250116,101900,2079627965,2725,2720,2730,2720,4271
20250116,101800,2067982810,2720,2730,2735,2720,22000
20250116,101700,2008002040,2730,2750,2750,2730,10234
20250116,101600,1979995025,2740,2740,2745,2740,5089
20250116,101500,1966042040,2740,2730,2745,2730,8563
20250116,101400,1942564970,2730,2760,2760,2730,31862
20250116,101300,1854927215,2760,2765,2770,2760,20099
20250116,101200,1799367805,2770,2770,2770,2770,0
20250116,101100,1799367805,2770,2780,2780,2770,32030
20250116,101000,1710598615,2775,2790,2790,2775,11244
20250116,100900,1679333140,2785,2790,2790,2785,5685
20250116,100800,1663498580,2790,2785,2790,2785,9286
20250116,100700,1637607115,2785,2825,2825,2785,11487
20250116,100600,1605505085,2800,2825,2830,2800,23064
20250116,100500,1540472635,2825,2785,2845,2785,14904
20250116,100400,1498353540,2785,2800,2810,2785,9282
20250116,100300,1472352290,2790,2790,2790,2785,58
20250116,100200,1472190500,2790,2795,2795,2785,4316
20250116,100100,1460143615,2780,2790,2795,2780,4449
20250116,100000,1447735025,2790,2780,2795,2780,5668
20250116,095900,1431922075,2780,2800,2800,2780,11786
20250116,095800,1399035280,2795,2795,2800,2790,4789
20250116,095700,1385639210,2790,2790,2795,2790,1416
20250116,095600,1381687920,2795,2795,2795,2790,2261
20250116,095500,1375370345,2790,2770,2790,2770,3910
20250116,095400,1364492380,2770,2790,2790,2770,15750
20250116,095300,1320674035,2790,2820,2820,2790,22486
20250116,095200,1257547710,2820,2835,2835,2820,2460
20250116,095100,1250600275,2835,2830,2840,2825,425
20250116,095000,1249398655,2830,2845,2845,2830,1020
20250116,094900,1246503855,2850,2825,2850,2825,1330
20250116,094800,1242732360,2825,2860,2865,2825,1159
20250116,094700,1239446710,2865,2825,2865,2820,1557
20250116,094600,1235026385,2830,2825,2835,2815,4328
20250116,094500,1222787050,2810,2810,2820,2810,2320
20250116,094400,1216248680,2810,2805,2810,2805,1379
20250116,094300,1212379975,2805,2820,2820,2805,3210
20250116,094200,1203350665,2820,2820,2825,2815,502
20250116,094100,1201933310,2825,2810,2825,2810,969
20250116,094000,1199201075,2805,2790,2820,2785,12151
20250116,093900,1165184740,2795,2840,2840,2795,78701
20250116,093800,944336365,2845,2870,2875,2840,24154
20250116,093700,875305900,2870,2870,2875,2870,1206
20250116,093600,871844530,2870,2870,2880,2870,5977
20250116,093500,854676210,2870,2875,2885,2870,2846
20250116,093400,846494145,2875,2875,2875,2875,1185
20250116,093300,843087270,2875,2880,2880,2875,6237
20250116,093200,825134520,2880,2880,2890,2880,680
20250116,093100,823171715,2880,2885,2885,2880,105
20250116,093000,822868815,2880,2880,2900,2875,6162
20250116,092900,805119635,2880,2880,2895,2880,2396
20250116,092800,798216160,2895,2890,2900,2880,4642
20250116,092700,784826525,2890,2875,2890,2875,1185
20250116,092600,781418705,2875,2880,2885,2875,2682
20250116,092500,773703700,2880,2885,2885,2880,4689
20250116,092400,760198570,2890,2900,2900,2880,15313
20250116,092300,715960515,2890,2895,2900,2890,3779
20250116,092200,705015615,2895,2895,2900,2890,4214
20250116,092100,692805680,2890,2900,2900,2890,2440
20250116,092000,685748040,2905,2900,2910,2890,4009
20250116,091900,674111785,2900,2905,2915,2895,9164
20250116,091800,647516540,2900,2925,2925,2900,922
20250116,091700,644831790,2925,2890,2925,2890,1023
20250116,091600,641866150,2890,2890,2930,2890,15913
20250116,091500,595531595,2890,2870,2890,2870,343
20250116,091400,594544300,2870,2875,2880,2865,12654
20250116,091300,558210615,2865,2880,2880,2865,5710
20250116,091200,541823505,2870,2875,2875,2865,5151
20250116,091100,527045455,2880,2880,2880,2865,4092
20250116,091000,515301615,2870,2890,2890,2860,27381
20250116,090900,436610795,2890,2875,2900,2875,4340
20250116,090800,424072065,2875,2905,2925,2875,23089
20250116,090700,357145815,2905,2865,2905,2865,34588
20250116,090600,257413020,2865,2920,2920,2860,32773
20250116,090500,162321255,2920,2935,2950,2920,13506
20250116,090400,122780285,2935,2980,2980,2930,5881
20250116,090300,105382485,2980,2995,3000,2980,4689
20250116,090200,91340615,2995,3050,3050,2995,7094
20250116,090100,69965610,3055,3045,3070,3030,12388
20250116,090000,32082200,3055,3075,3075,3045,8200