stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,200300,6042214745,2960,2960,2960,2960,63296
20250116,200200,6042214745,2960,2960,2960,2960,0
20250116,200100,6042214745,2960,2960,2960,2960,0
20250116,200000,6042214745,2960,2960,2960,2960,0
20250116,195900,6042214745,2960,2960,2960,2960,0
20250116,195800,6042214745,2960,2960,2960,2960,0
20250116,195700,6042214745,2960,2960,2960,2960,0
20250116,195600,6042214745,2960,2960,2960,2960,0
20250116,195500,6042214745,2960,2960,2960,2960,0
20250116,195400,6042214745,2960,2960,2960,2960,0
20250116,195300,6042214745,2960,2960,2960,2960,0
20250116,195200,6042214745,2960,2960,2960,2960,0
20250116,195100,6042214745,2960,2960,2960,2960,0
20250116,195000,6042214745,2960,2960,2960,2960,0
20250116,194900,6042214745,2960,2960,2960,2960,0
20250116,194800,6042214745,2960,2960,2960,2960,0
20250116,194700,6042214745,2960,2960,2960,2960,0
20250116,194600,6042214745,2960,2960,2960,2960,0
20250116,194500,6042214745,2960,2960,2960,2960,0
20250116,194400,6042214745,2960,2960,2960,2960,0
20250116,194300,6042214745,2960,2960,2960,2960,0
20250116,194200,6042214745,2960,2960,2960,2960,0
20250116,194100,6042214745,2960,2960,2960,2960,0
20250116,194000,6042214745,2960,2960,2960,2960,0
20250116,193900,6042214745,2960,2960,2960,2960,0
20250116,193800,6042214745,2960,2960,2960,2960,0
20250116,193700,6042214745,2960,2960,2960,2960,0
20250116,193600,6042214745,2960,2960,2960,2960,0
20250116,193500,6042214745,2960,2960,2960,2960,0
20250116,193400,6042214745,2960,2960,2960,2960,0
20250116,193300,6042214745,2960,2960,2960,2960,63296
20250116,193200,6042214745,2960,2960,2960,2960,0
20250116,193100,6042214745,2960,2960,2960,2960,0
20250116,193000,6042214745,2960,2960,2960,2960,0
20250116,192900,6042214745,2960,2960,2960,2960,0
20250116,192800,6042214745,2960,2960,2960,2960,0
20250116,192700,6042214745,2960,2960,2960,2960,0
20250116,192600,6042214745,2960,2960,2960,2960,0
20250116,192500,6042214745,2960,2960,2960,2960,0
20250116,192400,6042214745,2960,2960,2960,2960,0
20250116,192300,6042214745,2960,2960,2960,2960,0
20250116,192200,6042214745,2960,2960,2960,2960,0
20250116,192100,6042214745,2960,2960,2960,2960,0
20250116,192000,6042214745,2960,2960,2960,2960,0
20250116,191900,6042214745,2960,2960,2960,2960,0
20250116,191800,6042214745,2960,2960,2960,2960,0
20250116,191700,6042214745,2960,2960,2960,2960,0
20250116,191600,6042214745,2960,2960,2960,2960,0
20250116,191500,6042214745,2960,2960,2960,2960,0
20250116,191400,6042214745,2960,2960,2960,2960,0
20250116,191300,6042214745,2960,2960,2960,2960,0
20250116,191200,6042214745,2960,2960,2960,2960,0
20250116,191100,6042214745,2960,2960,2960,2960,0
20250116,191000,6042214745,2960,2960,2960,2960,0
20250116,190900,6042214745,2960,2960,2960,2960,0
20250116,190800,6042214745,2960,2960,2960,2960,0
20250116,190700,6042214745,2960,2960,2960,2960,0
20250116,190600,6042214745,2960,2960,2960,2960,0
20250116,190500,6042214745,2960,2960,2960,2960,0
20250116,190400,6042214745,2960,2960,2960,2960,0
20250116,190300,6042214745,2960,2960,2960,2960,63296
20250116,190200,6042214745,2960,2960,2960,2960,0
20250116,190100,6042214745,2960,2960,2960,2960,0
20250116,190000,6042214745,2960,2960,2960,2960,0
20250116,185900,6042214745,2960,2960,2960,2960,0
20250116,185800,6042214745,2960,2960,2960,2960,0
20250116,185700,6042214745,2960,2960,2960,2960,0
20250116,185600,6042214745,2960,2960,2960,2960,0
20250116,185500,6042214745,2960,2960,2960,2960,0
20250116,185400,6042214745,2960,2960,2960,2960,0
20250116,185300,6042214745,2960,2960,2960,2960,0
20250116,185200,6042214745,2960,2960,2960,2960,0
20250116,185100,6042214745,2960,2960,2960,2960,0
20250116,185000,6042214745,2960,2960,2960,2960,0
20250116,184900,6042214745,2960,2960,2960,2960,0
20250116,184800,6042214745,2960,2960,2960,2960,0
20250116,184700,6042214745,2960,2960,2960,2960,0
20250116,184600,6042214745,2960,2960,2960,2960,0
20250116,184500,6042214745,2960,2960,2960,2960,0
20250116,184400,6042214745,2960,2960,2960,2960,0
20250116,184300,6042214745,2960,2960,2960,2960,0
20250116,184200,6042214745,2960,2960,2960,2960,0
20250116,184100,6042214745,2960,2960,2960,2960,0
20250116,184000,6042214745,2960,2960,2960,2960,0
20250116,183900,6042214745,2960,2960,2960,2960,0
20250116,183800,6042214745,2960,2960,2960,2960,0
20250116,183700,6042214745,2960,2960,2960,2960,0
20250116,183600,6042214745,2960,2960,2960,2960,0
20250116,183500,6042214745,2960,2960,2960,2960,0
20250116,183400,6042214745,2960,2960,2960,2960,0
20250116,183300,6042214745,2960,2960,2960,2960,63296
20250116,183200,6042214745,2960,2960,2960,2960,0
20250116,183100,6042214745,2960,2960,2960,2960,0
20250116,183000,6042214745,2960,2960,2960,2960,0
20250116,182900,6042214745,2960,2960,2960,2960,0
20250116,182800,6042214745,2960,2960,2960,2960,0
20250116,182700,6042214745,2960,2960,2960,2960,0
20250116,182600,6042214745,2960,2960,2960,2960,0
20250116,182500,6042214745,2960,2960,2960,2960,0
20250116,182400,6042214745,2960,2960,2960,2960,0
20250116,182300,6042214745,2960,2960,2960,2960,0
20250116,182200,6042214745,2960,2960,2960,2960,0
20250116,182100,6042214745,2960,2960,2960,2960,0
20250116,182000,6042214745,2960,2960,2960,2960,0
20250116,181900,6042214745,2960,2960,2960,2960,0
20250116,181800,6042214745,2960,2960,2960,2960,0
20250116,181700,6042214745,2960,2960,2960,2960,0
20250116,181600,6042214745,2960,2960,2960,2960,0
20250116,181500,6042214745,2960,2960,2960,2960,0
20250116,181400,6042214745,2960,2960,2960,2960,0
20250116,181300,6042214745,2960,2960,2960,2960,0
20250116,181200,6042214745,2960,2960,2960,2960,0
20250116,181100,6042214745,2960,2960,2960,2960,0
20250116,181000,6042214745,2960,2960,2960,2960,0
20250116,180900,6042214745,2960,2960,2960,2960,0
20250116,180800,6042214745,2960,2960,2960,2960,0
20250116,180700,6042214745,2960,2960,2960,2960,0
20250116,180600,6042214745,2960,2960,2960,2960,0
20250116,180500,6042214745,2960,2960,2960,2960,0
20250116,180400,6042214745,2960,2960,2960,2960,0
20250116,180300,6042214745,2960,2960,2960,2960,63296
20250116,180200,6042214745,2960,2960,2960,2960,0
20250116,180100,6042214745,2960,2960,2960,2960,0
20250116,180000,6042214745,2960,2960,2960,2960,0
20250116,175900,6042214745,2960,2960,2960,2960,0
20250116,175800,6042214745,2960,2960,2960,2960,0
20250116,175700,6042214745,2960,2960,2960,2960,0
20250116,175600,6042214745,2960,2960,2960,2960,0
20250116,175500,6042214745,2960,2960,2960,2960,0
20250116,175400,6042214745,2960,2960,2960,2960,0
20250116,175300,6042214745,2960,2960,2960,2960,0
20250116,175200,6042214745,2960,2960,2960,2960,0
20250116,175100,6042214745,2960,2960,2960,2960,0
20250116,175000,6042214745,2960,2960,2960,2960,0
20250116,174900,6042214745,2960,2960,2960,2960,0
20250116,174800,6042214745,2960,2960,2960,2960,0
20250116,174700,6042214745,2960,2960,2960,2960,0
20250116,174600,6042214745,2960,2960,2960,2960,0
20250116,174500,6042214745,2960,2960,2960,2960,0
20250116,174400,6042214745,2960,2960,2960,2960,0
20250116,174300,6042214745,2960,2960,2960,2960,0
20250116,174200,6042214745,2960,2960,2960,2960,0
20250116,174100,6042214745,2960,2960,2960,2960,0
20250116,174000,6042214745,2960,2960,2960,2960,0
20250116,173900,6042214745,2960,2960,2960,2960,0
20250116,173800,6042214745,2960,2960,2960,2960,0
20250116,173700,6042214745,2960,2960,2960,2960,0
20250116,173600,6042214745,2960,2960,2960,2960,0
20250116,173500,6042214745,2960,2960,2960,2960,0
20250116,173400,6042214745,2960,2960,2960,2960,0
20250116,173300,6042214745,2960,2960,2960,2960,63296
20250116,173200,6042214745,2960,2960,2960,2960,0
20250116,173100,6042214745,2960,2960,2960,2960,0
20250116,173000,6042214745,2960,2960,2960,2960,0
20250116,172900,6042214745,2960,2960,2960,2960,0
20250116,172800,6042214745,2960,2960,2960,2960,0
20250116,172700,6042214745,2960,2960,2960,2960,0
20250116,172600,6042214745,2960,2960,2960,2960,0
20250116,172500,6042214745,2960,2960,2960,2960,0
20250116,172400,6042214745,2960,2960,2960,2960,0
20250116,172300,6042214745,2960,2960,2960,2960,0
20250116,172200,6042214745,2960,2960,2960,2960,0
20250116,172100,6042214745,2960,2960,2960,2960,0
20250116,172000,6042214745,2960,2960,2960,2960,0
20250116,171900,6042214745,2960,2960,2960,2960,0
20250116,171800,6042214745,2960,2960,2960,2960,0
20250116,171700,6042214745,2960,2960,2960,2960,0
20250116,171600,6042214745,2960,2960,2960,2960,0
20250116,171500,6042214745,2960,2960,2960,2960,0
20250116,171400,6042214745,2960,2960,2960,2960,0
20250116,171300,6042214745,2960,2960,2960,2960,0
20250116,171200,6042214745,2960,2960,2960,2960,0
20250116,171100,6042214745,2960,2960,2960,2960,0
20250116,171000,6042214745,2960,2960,2960,2960,0
20250116,170900,6042214745,2960,2960,2960,2960,0
20250116,170800,6042214745,2960,2960,2960,2960,0
20250116,170700,6042214745,2960,2960,2960,2960,0
20250116,170600,6042214745,2960,2960,2960,2960,0
20250116,170500,6042214745,2960,2960,2960,2960,0
20250116,170400,6042214745,2960,2960,2960,2960,0
20250116,170300,6042214745,2960,2960,2960,2960,63296
20250116,170200,6042214745,2960,2960,2960,2960,0
20250116,170100,6042214745,2960,2960,2960,2960,0
20250116,170000,6042214745,2960,2960,2960,2960,0
20250116,165900,6042214745,2960,2960,2960,2960,0
20250116,165800,6042214745,2960,2960,2960,2960,0
20250116,165700,6042214745,2960,2960,2960,2960,0
20250116,165600,6042214745,2960,2960,2960,2960,0
20250116,165500,6042214745,2960,2960,2960,2960,0
20250116,165400,6042214745,2960,2960,2960,2960,0
20250116,165300,6042214745,2960,2960,2960,2960,0
20250116,165200,6042214745,2960,2960,2960,2960,0
20250116,165100,6042214745,2960,2960,2960,2960,0
20250116,165000,6042214745,2960,2960,2960,2960,0
20250116,164900,6042214745,2960,2960,2960,2960,0
20250116,164800,6042214745,2960,2960,2960,2960,0
20250116,164700,6042214745,2960,2960,2960,2960,0
20250116,164600,6042214745,2960,2960,2960,2960,0
20250116,164500,6042214745,2960,2960,2960,2960,0
20250116,164400,6042214745,2960,2960,2960,2960,0
20250116,164300,6042214745,2960,2960,2960,2960,0
20250116,164200,6042214745,2960,2960,2960,2960,0
20250116,164100,6042214745,2960,2960,2960,2960,0
20250116,164000,6042214745,2960,2960,2960,2960,0
20250116,163900,6042214745,2960,2960,2960,2960,0
20250116,163800,6042214745,2960,2960,2960,2960,0
20250116,163700,6042214745,2960,2960,2960,2960,0
20250116,163600,6042214745,2960,2960,2960,2960,0
20250116,163500,6042214745,2960,2960,2960,2960,0
20250116,163400,6042214745,2960,2960,2960,2960,0
20250116,163300,6042214745,2960,2960,2960,2960,63296
20250116,163200,6042214745,2960,2960,2960,2960,0
20250116,163100,6042214745,2960,2960,2960,2960,0
20250116,163000,6042214745,2960,2960,2960,2960,0
20250116,162900,6042214745,2960,2960,2960,2960,0
20250116,162800,6042214745,2960,2960,2960,2960,0
20250116,162700,6042214745,2960,2960,2960,2960,0
20250116,162600,6042214745,2960,2960,2960,2960,0
20250116,162500,6042214745,2960,2960,2960,2960,0
20250116,162400,6042214745,2960,2960,2960,2960,0
20250116,162300,6042214745,2960,2960,2960,2960,0
20250116,162200,6042214745,2960,2960,2960,2960,0
20250116,162100,6042214745,2960,2960,2960,2960,0
20250116,162000,6042214745,2960,2960,2960,2960,0
20250116,161900,6042214745,2960,2960,2960,2960,0
20250116,161800,6042214745,2960,2960,2960,2960,0
20250116,161700,6042214745,2960,2960,2960,2960,0
20250116,161600,6042214745,2960,2960,2960,2960,0
20250116,161500,6042214745,2960,2960,2960,2960,0
20250116,161400,6042214745,2960,2960,2960,2960,0
20250116,161300,6042214745,2960,2960,2960,2960,0
20250116,161200,6042214745,2960,2960,2960,2960,0
20250116,161100,6042214745,2960,2960,2960,2960,0
20250116,161000,6042214745,2960,2960,2960,2960,0
20250116,160900,6042214745,2960,2960,2960,2960,0
20250116,160800,6042214745,2960,2960,2960,2960,0
20250116,160700,6042214745,2960,2960,2960,2960,0
20250116,160600,6042214745,2960,2960,2960,2960,0
20250116,160500,6042214745,2960,2960,2960,2960,0
20250116,160400,6042214745,2960,2960,2960,2960,0
20250116,160300,6042214745,2960,2960,2960,2960,63296
20250116,160200,6042214745,2960,2960,2960,2960,0
20250116,160100,6042214745,2960,2960,2960,2960,0
20250116,160000,6042214745,2960,2960,2960,2960,0
20250116,155900,6042214745,2960,2960,2960,2960,0
20250116,155800,6042214745,2960,2960,2960,2960,0
20250116,155700,6042214745,2960,2960,2960,2960,0
20250116,155600,6042214745,2960,2960,2960,2960,0
20250116,155500,6042214745,2960,2960,2960,2960,0
20250116,155400,6042214745,2960,2960,2960,2960,0
20250116,155300,6042214745,2960,2960,2960,2960,0
20250116,155200,6042214745,2960,2960,2960,2960,0
20250116,155100,6042214745,2960,2960,2960,2960,0
20250116,155000,6042214745,2960,2960,2960,2960,0
20250116,154900,6042214745,2960,2960,2960,2960,0
20250116,154800,6042214745,2960,2960,2960,2960,0
20250116,154700,6042214745,2960,2960,2960,2960,0
20250116,154600,6042214745,2960,2960,2960,2960,0
20250116,154500,6042214745,2960,2960,2960,2960,0
20250116,154400,6042214745,2960,2960,2960,2960,0
20250116,154300,6042214745,2960,2960,2960,2960,0
20250116,154200,6042214745,2960,2960,2960,2960,0
20250116,154100,6042214745,2960,2960,2960,2960,0
20250116,154000,6042214745,2960,2960,2960,2960,0
20250116,153900,6042214745,2960,2960,2960,2960,0
20250116,153800,6042214745,2960,2960,2960,2960,0
20250116,153700,6042214745,2960,2960,2960,2960,0
20250116,153600,6042214745,2960,2960,2960,2960,0
20250116,153500,6042214745,2960,2960,2960,2960,0
20250116,153400,6042214745,2960,2960,2960,2960,0
20250116,153300,6042214745,2960,2960,2960,2960,63296
20250116,153200,6042214745,2960,2960,2960,2960,0
20250116,153100,6042214745,2960,2960,2960,2960,0
20250116,153000,6042214745,2960,2960,2960,2960,63296
20250116,152900,5854858585,2960,2960,2960,2960,0
20250116,152800,5854858585,2960,2960,2960,2960,0
20250116,152700,5854858585,2960,2960,2960,2960,0
20250116,152600,5854858585,2960,2960,2960,2960,0
20250116,152500,5854858585,2960,2960,2960,2960,0
20250116,152400,5854858585,2960,2960,2960,2960,0
20250116,152300,5854858585,2960,2960,2960,2960,0
20250116,152200,5854858585,2960,2960,2960,2960,0
20250116,152100,5854858585,2960,2960,2960,2960,0
20250116,152000,5854858585,2960,2960,2960,2960,0
20250116,151900,5854858585,2960,2965,2965,2955,18092
20250116,151800,5801287335,2960,2965,2970,2960,23509
20250116,151700,5731644345,2965,2960,2970,2960,31904
20250116,151600,5636961235,2960,2960,2965,2960,5342
20250116,151500,5621137450,2960,2960,2965,2960,15371
20250116,151400,5575637530,2960,2960,2965,2960,3798
20250116,151300,5564383665,2965,2965,2965,2960,19049
20250116,151200,5507904775,2965,2960,2965,2960,3702
20250116,151100,5496946830,2960,2960,2960,2955,18509
20250116,151000,5442160870,2960,2965,2965,2960,33481
20250116,150900,5343051210,2965,2960,2965,2960,14268
20250116,150800,5300803250,2965,2960,2965,2960,6926
20250116,150700,5280297230,2960,2960,2965,2960,15617
20250116,150600,5234066600,2960,2955,2965,2950,8759
20250116,150500,5208160905,2960,2965,2970,2960,30148
20250116,150400,5118819435,2965,2960,2965,2955,37759
20250116,150300,5007075205,2960,2945,2960,2945,110997
20250116,150200,4679516470,2950,2945,2950,2945,30814
20250116,150100,4588750455,2945,2930,2945,2930,28075
20250116,150000,4506242410,2930,2935,2935,2930,4889
20250116,145900,4491899200,2930,2935,2935,2930,31162
20250116,145800,4400438930,2935,2935,2935,2930,914
20250116,145700,4397759090,2935,2930,2935,2930,1107
20250116,145600,4394515070,2925,2930,2935,2925,3497
20250116,145500,4384269885,2925,2930,2935,2925,15531
20250116,145400,4338759040,2925,2925,2925,2925,386
20250116,145300,4337629990,2930,2930,2930,2925,1620
20250116,145200,4332883415,2930,2925,2930,2925,698
20250116,145100,4330840530,2925,2925,2930,2925,3353
20250116,145000,4321031005,2925,2925,2930,2925,4470
20250116,144900,4307955155,2925,2930,2930,2925,992
20250116,144800,4305052270,2925,2930,2930,2925,1636
20250116,144700,4300264290,2930,2930,2930,2925,682
20250116,144600,4298266235,2925,2925,2930,2925,4911
20250116,144500,4283900665,2925,2925,2930,2920,10274
20250116,144400,4253813130,2925,2920,2925,2920,365
20250116,144300,4252745675,2925,2930,2930,2925,1787
20250116,144200,4247517335,2930,2930,2930,2925,138
20250116,144100,4247113145,2930,2930,2930,2925,316
20250116,144000,4246187790,2930,2925,2930,2925,1522
20250116,143900,4241729255,2925,2930,2930,2925,649
20250116,143800,4239830305,2925,2925,2930,2925,6728
20250116,143700,4220149675,2930,2925,2930,2925,700
20250116,143600,4218100920,2930,2930,2930,2925,917
20250116,143500,4215414685,2930,2925,2930,2925,1090
20250116,143400,4212222390,2930,2930,2930,2930,692
20250116,143300,4210194830,2930,2925,2930,2925,673
20250116,143200,4208225985,2930,2925,2930,2925,8628
20250116,143100,4182987815,2925,2925,2925,2920,715
20250116,143000,4180899035,2925,2925,2925,2920,1365
20250116,142900,4176907235,2920,2920,2925,2920,365
20250116,142800,4175839830,2920,2920,2925,2920,618
20250116,142700,4174034030,2920,2920,2925,2915,1334
20250116,142600,4170141070,2920,2920,2920,2915,446
20250116,142500,4168838920,2920,2920,2920,2915,468
20250116,142400,4167472385,2920,2920,2920,2915,1091
20250116,142300,4164286815,2920,2920,2925,2920,1639
20250116,142200,4159500050,2920,2925,2925,2920,5978
20250116,142100,4142043665,2920,2920,2925,2920,10179
20250116,142000,4112320480,2920,2920,2925,2920,347
20250116,141900,4111306285,2920,2925,2925,2920,311
20250116,141800,4110396855,2925,2925,2925,2920,232
20250116,141700,4109718300,2925,2920,2925,2920,4450
20250116,141600,4096702765,2925,2925,2925,2925,1067
20250116,141500,4093581790,2920,2920,2925,2920,103
20250116,141400,4093280705,2925,2920,2925,2920,1973
20250116,141300,4087509835,2925,2925,2925,2920,340
20250116,141200,4086515365,2925,2920,2925,2920,3194
20250116,141100,4077187790,2925,2925,2925,2920,7571
20250116,141000,4055077540,2925,2930,2930,2920,6418
20250116,140900,4036303975,2930,2930,2930,2925,15921
20250116,140800,3989655475,2930,2925,2930,2920,37599
20250116,140700,3879627330,2920,2925,2925,2920,5124
20250116,140600,3864662090,2925,2920,2925,2920,300
20250116,140500,3863785015,2925,2925,2925,2920,5897
20250116,140400,3846537240,2920,2910,2925,2910,42742
20250116,140300,3721833650,2915,2915,2915,2910,2133
20250116,140200,3715624890,2910,2915,2915,2910,911
20250116,140100,3712972395,2915,2915,2915,2910,241
20250116,140000,3712270085,2915,2915,2915,2910,1489
20250116,135900,3707935700,2910,2910,2915,2910,450
20250116,135800,3706625315,2910,2910,2915,2910,25146
20250116,135700,3633408385,2905,2905,2905,2900,12455
20250116,135600,3597226625,2900,2905,2905,2900,3508
20250116,135500,3587038570,2905,2905,2905,2905,610
20250116,135400,3585266520,2905,2905,2905,2900,1063
20250116,135300,3582178725,2905,2905,2905,2900,293
20250116,135200,3581327810,2900,2905,2905,2900,191
20250116,135100,3580773405,2905,2905,2905,2900,815
20250116,135000,3578406330,2905,2905,2910,2905,1373
20250116,134900,3574416425,2910,2905,2910,2905,141
20250116,134800,3574006495,2910,2910,2910,2905,305
20250116,134700,3573118970,2905,2900,2910,2900,1296
20250116,134600,3569352985,2895,2900,2900,2895,45174
20250116,134500,3438485020,2905,2905,2905,2905,542
20250116,134400,3436910510,2905,2905,2910,2905,516
20250116,134300,3435410235,2910,2905,2910,2905,114
20250116,134200,3435078740,2905,2905,2905,2900,3542
20250116,134100,3424789255,2905,2910,2910,2905,179
20250116,134000,3424268535,2905,2905,2905,2900,2045
20250116,133900,3418327835,2910,2905,2910,2905,1168
20250116,133800,3414933980,2900,2905,2910,2900,2554
20250116,133700,3407518775,2905,2900,2905,2900,3857
20250116,133600,3396314395,2905,2905,2905,2900,340
20250116,133500,3395326720,2905,2905,2910,2900,2222
20250116,133400,3388870970,2905,2905,2910,2905,902
20250116,133300,3386249840,2905,2905,2905,2900,1335
20250116,133200,3382371940,2905,2905,2905,2905,5230
20250116,133100,3367178790,2900,2905,2905,2900,356
20250116,133000,3366145830,2905,2900,2905,2900,126
20250116,132900,3365779810,2900,2900,2905,2900,615
20250116,132800,3363993925,2905,2905,2905,2900,1074
20250116,132700,3360874080,2905,2905,2905,2900,284
20250116,132600,3360049435,2905,2905,2905,2900,380
20250116,132500,3358945725,2905,2900,2905,2900,2557
20250116,132400,3351529425,2905,2900,2905,2900,914
20250116,132300,3348875360,2900,2905,2905,2900,3041
20250116,132200,3340044755,2900,2905,2905,2900,98
20250116,132100,3339760230,2900,2905,2905,2900,5499
20250116,132000,3323808295,2905,2905,2905,2905,129
20250116,131900,3323433550,2905,2900,2905,2900,165
20250116,131800,3322954540,2900,2905,2905,2900,1514
20250116,131700,3318561970,2905,2900,2905,2900,471
20250116,131600,3317196065,2900,2900,2905,2900,9612
20250116,131500,3289320690,2900,2905,2905,2900,347
20250116,131400,3288312860,2900,2900,2900,2895,2918
20250116,131300,3279850785,2895,2895,2900,2895,618
20250116,131200,3278060295,2900,2900,2900,2895,1959
20250116,131100,3272379570,2900,2900,2900,2900,271
20250116,131000,3271593670,2895,2900,2900,2895,6680
20250116,130900,3252254550,2900,2905,2905,2900,1711
20250116,130800,3247292015,2900,2900,2905,2900,514
20250116,130700,3245800915,2900,2905,2905,2900,1984
20250116,130600,3240046810,2905,2905,2905,2905,175
20250116,130500,3239538435,2900,2900,2905,2900,640
20250116,130400,3237681935,2905,2905,2905,2905,228
20250116,130300,3237019595,2905,2900,2905,2900,388
20250116,130200,3235893095,2900,2895,2900,2895,737
20250116,130100,3233755800,2900,2900,2900,2895,1305
20250116,130000,3229971460,2900,2900,2905,2900,3770
20250116,125900,3219037090,2900,2905,2905,2900,933
20250116,125800,3216326885,2905,2900,2905,2900,640
20250116,125700,3214469190,2900,2900,2900,2900,295
20250116,125600,3213613690,2900,2900,2900,2900,100
20250116,125500,3213323690,2900,2900,2905,2895,12321
20250116,125400,3177637045,2900,2900,2900,2895,913
20250116,125300,3174989515,2900,2900,2900,2895,1904
20250116,125200,3169469015,2905,2900,2905,2900,5712
20250116,125100,3152903305,2905,2905,2905,2900,322
20250116,125000,3151968070,2905,2905,2905,2900,1539
20250116,124900,3147503900,2905,2900,2905,2900,601
20250116,124800,3145758675,2895,2900,2900,2895,2920
20250116,124700,3137290725,2900,2895,2900,2895,1247
20250116,124600,3133676670,2900,2900,2905,2900,1201
20250116,124500,3130192170,2900,2900,2905,2900,234
20250116,124400,3129512800,2900,2900,2900,2900,984
20250116,124300,3126659200,2905,2900,2905,2900,1470
20250116,124200,3122390370,2900,2905,2905,2900,396
20250116,124100,3121240615,2905,2900,2905,2900,169
20250116,124000,3120749680,2905,2905,2905,2900,284
20250116,123900,3119924825,2905,2905,2905,2900,654
20250116,123800,3118026845,2905,2905,2905,2900,702
20250116,123700,3115988690,2905,2900,2905,2900,705
20250116,123600,3113942020,2900,2900,2900,2895,1530
20250116,123500,3109510445,2900,2900,2900,2900,37
20250116,123400,3109403145,2905,2895,2905,2895,371
20250116,123300,3108327215,2900,2905,2905,2900,1025
20250116,123200,3105353595,2900,2900,2900,2900,3081
20250116,123100,3096418695,2900,2905,2905,2900,594
20250116,123000,3094693575,2900,2900,2905,2900,6753
20250116,122900,3075109180,2900,2900,2905,2900,989
20250116,122800,3072239745,2900,2905,2905,2900,11897
20250116,122700,3037736755,2905,2905,2905,2905,125
20250116,122600,3037373630,2905,2900,2905,2900,134
20250116,122500,3036984525,2905,2900,2905,2900,1826
20250116,122400,3031685195,2900,2905,2905,2900,203
20250116,122300,3031095690,2905,2905,2905,2905,229
20250116,122200,3030430445,2900,2900,2905,2900,200
20250116,122100,3029849630,2905,2905,2910,2905,282
20250116,122000,3029030415,2905,2905,2905,2900,216
20250116,121900,3028403190,2905,2905,2905,2900,607
20250116,121800,3026640025,2905,2905,2905,2900,1342
20250116,121700,3022747090,2905,2905,2910,2900,1437
20250116,121600,3018579290,2910,2905,2910,2905,433
20250116,121500,3017319960,2900,2905,2910,2900,274
20250116,121400,3016524220,2905,2900,2905,2900,223
20250116,121300,3015876845,2905,2900,2905,2900,2367
20250116,121200,3009000755,2900,2910,2910,2900,1188
20250116,121100,3005549125,2910,2910,2910,2905,333
20250116,121000,3004580595,2905,2910,2915,2905,5753
20250116,120900,2987858900,2910,2910,2910,2910,100
20250116,120800,2987567900,2915,2905,2915,2905,1507
20250116,120700,2983184235,2905,2905,2910,2905,437
20250116,120600,2981913380,2910,2910,2910,2910,169
20250116,120500,2981421590,2905,2910,2910,2905,502
20250116,120400,2979960945,2910,2915,2915,2910,904
20250116,120300,2977328935,2910,2910,2910,2910,41
20250116,120200,2977209625,2915,2915,2915,2910,2998
20250116,120100,2968483855,2915,2915,2920,2910,4512
20250116,120000,2955352105,2915,2915,2915,2910,2503
20250116,115900,2948062600,2915,2915,2920,2915,4240
20250116,115800,2935699555,2920,2915,2920,2915,1457
20250116,115700,2931450960,2915,2915,2920,2915,492
20250116,115600,2930015275,2920,2915,2920,2915,838
20250116,115500,2927571735,2920,2915,2920,2915,4168
20250116,115400,2915420115,2920,2910,2920,2910,890
20250116,115300,2912822445,2910,2910,2920,2910,16803
20250116,115200,2863833750,2915,2915,2915,2910,621
20250116,115100,2862024895,2910,2910,2915,2910,338
20250116,115000,2861040815,2915,2915,2915,2910,1393
20250116,114900,2856980290,2915,2915,2915,2905,4256
20250116,114800,2844594620,2915,2905,2915,2905,16348
20250116,114700,2797031325,2905,2900,2905,2900,709
20250116,114600,2794973635,2905,2905,2910,2905,310
20250116,114500,2794072585,2905,2905,2910,2905,2252
20250116,114400,2787530200,2905,2900,2905,2900,311
20250116,114300,2786626970,2905,2905,2905,2900,2227
20250116,114200,2780167355,2905,2905,2905,2900,901
20250116,114100,2777554445,2905,2900,2905,2900,12972
20250116,114000,2739930785,2900,2905,2905,2900,2171
20250116,113900,2733624210,2905,2900,2905,2900,2100
20250116,113800,2727528710,2905,2905,2905,2900,585
20250116,113700,2725829425,2905,2900,2905,2900,301
20250116,113600,2724955225,2905,2900,2910,2900,3146
20250116,113500,2715815275,2905,2905,2905,2900,532
20250116,113400,2714270930,2905,2905,2905,2900,319
20250116,113300,2713344950,2905,2900,2905,2900,1347
20250116,113200,2709437980,2900,2900,2905,2900,911
20250116,113100,2706795225,2900,2900,2900,2895,421
20250116,113000,2705574475,2895,2905,2905,2895,12158
20250116,112900,2670326075,2900,2910,2910,2900,1306
20250116,112800,2666531980,2905,2905,2905,2900,3300
20250116,112700,2656945820,2905,2905,2905,2905,138
20250116,112600,2656544930,2905,2900,2905,2900,395
20250116,112500,2655398325,2900,2905,2905,2900,828
20250116,112400,2652995735,2905,2900,2905,2900,341
20250116,112300,2652005960,2900,2905,2905,2900,952
20250116,112200,2649240930,2905,2910,2910,2905,169
20250116,112100,2648749315,2900,2905,2905,2900,10172
20250116,112000,2619209535,2910,2910,2910,2905,954
20250116,111900,2616433400,2910,2910,2910,2905,479
20250116,111800,2615040710,2910,2905,2910,2905,368
20250116,111700,2613969840,2905,2910,2910,2905,592
20250116,111600,2612247280,2910,2910,2910,2910,94
20250116,111500,2611973740,2910,2910,2910,2905,608
20250116,111400,2610204695,2910,2910,2910,2905,927
20250116,111300,2607510595,2910,2910,2910,2910,66
20250116,111200,2607318535,2910,2905,2910,2905,175
20250116,111100,2606809475,2900,2905,2905,2900,2446
20250116,111000,2599704670,2905,2905,2905,2900,1526
20250116,110900,2595274250,2910,2905,2910,2905,177
20250116,110800,2594759345,2900,2905,2910,2900,30191
20250116,110700,2507201755,2910,2910,2910,2905,27089
20250116,110600,2428484495,2910,2910,2915,2910,221
20250116,110500,2427840505,2915,2910,2915,2910,1307
20250116,110400,2424035755,2915,2910,2915,2910,387
20250116,110300,2422908670,2915,2915,2915,2910,301
20250116,110200,2422031420,2915,2910,2915,2910,794
20250116,110100,2419718580,2910,2915,2915,2910,1468
20250116,110000,2415444965,2915,2910,2915,2910,376
20250116,105900,2414348930,2910,2915,2920,2910,391
20250116,105800,2413208795,2915,2915,2915,2915,1664
20250116,105700,2408358235,2920,2915,2920,2915,3004
20250116,105600,2399600220,2915,2920,2920,2915,2209
20250116,105500,2393159845,2915,2920,2920,2915,334
20250116,105400,2392185220,2920,2915,2920,2915,993
20250116,105300,2389289495,2915,2915,2920,2915,3374
20250116,105200,2379452865,2915,2915,2915,2915,1192
20250116,105100,2375978185,2920,2920,2920,2915,1804
20250116,105000,2370712125,2920,2920,2925,2920,3754
20250116,104900,2359749185,2925,2920,2925,2920,164
20250116,104800,2359269805,2920,2925,2925,2920,917
20250116,104700,2356590680,2920,2920,2925,2920,6162
20250116,104600,2338588540,2920,2915,2925,2915,43730
20250116,104500,2210860870,2920,2915,2920,2915,19376
20250116,104400,2154375820,2915,2910,2915,2910,770
20250116,104300,2152131455,2910,2910,2910,2910,2156
20250116,104200,2145857495,2910,2915,2915,2910,1705
20250116,104100,2140894725,2915,2915,2915,2910,3498
20250116,104000,2130713055,2910,2910,2915,2910,268
20250116,103900,2129932380,2910,2910,2910,2910,2528
20250116,103800,2122575900,2910,2910,2910,2905,339
20250116,103700,2121589565,2905,2910,2910,2905,7317
20250116,103600,2100297100,2910,2910,2915,2910,858
20250116,103500,2097798845,2910,2915,2915,2910,1588
20250116,103400,2093176605,2910,2910,2910,2910,1493
20250116,103300,2088831975,2910,2915,2915,2910,2859
20250116,103200,2080510140,2910,2910,2910,2910,546
20250116,103100,2078921280,2915,2915,2915,2915,336
20250116,103000,2077941840,2915,2905,2915,2900,644
20250116,102900,2076069685,2900,2910,2910,2900,21327
20250116,102800,2014201790,2910,2910,2915,2910,2842
20250116,102700,2005927800,2915,2905,2915,2905,4457
20250116,102600,1992954600,2910,2910,2915,2905,2670
20250116,102500,1985184925,2915,2915,2915,2910,456
20250116,102400,1983856185,2910,2915,2915,2910,927
20250116,102300,1981157690,2915,2915,2915,2915,12260
20250116,102200,1945419790,2910,2915,2915,2910,588
20250116,102100,1943707170,2915,2910,2915,2910,1379
20250116,102000,1939692740,2910,2910,2915,2910,1379
20250116,101900,1935679300,2915,2910,2915,2910,2597
20250116,101800,1928120460,2915,2915,2915,2910,858
20250116,101700,1925619445,2910,2915,2915,2910,376
20250116,101600,1924524060,2915,2915,2915,2905,5270
20250116,101500,1909187010,2915,2915,2915,2910,509
20250116,101400,1907704095,2915,2910,2915,2910,1139
20250116,101300,1904384660,2915,2915,2915,2905,8685
20250116,101200,1879108415,2915,2905,2915,2905,2071
20250116,101100,1873083025,2910,2910,2910,2905,379
20250116,101000,1871980815,2910,2900,2915,2900,751
20250116,100900,1869799195,2900,2900,2920,2900,30634
20250116,100800,1780673700,2900,2900,2900,2895,167
20250116,100700,1780189575,2900,2900,2900,2895,444
20250116,100600,1778901980,2895,2900,2900,2895,437
20250116,100500,1777635390,2900,2900,2900,2895,7677
20250116,100400,1755376845,2900,2900,2905,2900,3369
20250116,100300,1745605495,2900,2915,2915,2900,6133
20250116,100200,1727761795,2915,2915,2915,2915,913
20250116,100100,1725100400,2915,2920,2920,2910,1992
20250116,100000,1719291775,2915,2910,2915,2910,56770
20250116,095900,1553853045,2910,2900,2910,2890,20852
20250116,095800,1493415105,2900,2905,2910,2900,1129
20250116,095700,1490134535,2910,2905,2910,2905,1724
20250116,095600,1485125495,2905,2905,2905,2905,7618
20250116,095500,1462995205,2905,2910,2910,2905,5116
20250116,095400,1448126615,2910,2905,2910,2905,3140
20250116,095300,1439004905,2910,2905,2910,2905,40
20250116,095200,1438888655,2905,2910,2915,2905,4747
20250116,095100,1425074970,2910,2900,2915,2900,49070
20250116,095000,1282444515,2900,2905,2905,2900,633
20250116,094900,1280606050,2905,2905,2905,2905,10339
20250116,094800,1250571255,2905,2910,2910,2905,3679
20250116,094700,1239868640,2910,2910,2910,2905,5625
20250116,094600,1223525990,2905,2905,2910,2905,2506
20250116,094500,1216245085,2905,2910,2910,2905,539
20250116,094400,1214677100,2910,2900,2910,2900,13713
20250116,094300,1174843005,2905,2905,2905,2900,1103
20250116,094200,1171642495,2905,2900,2905,2900,954
20250116,094100,1168875635,2905,2900,2910,2900,3154
20250116,094000,1159717450,2900,2910,2910,2900,9182
20250116,093900,1133047845,2910,2910,2915,2905,19198
20250116,093800,1077224695,2915,2910,2920,2910,868
20250116,093700,1074695115,2925,2905,2925,2905,34184
20250116,093600,974846005,2905,2905,2910,2905,7103
20250116,093500,954207290,2905,2905,2905,2905,5388
20250116,093400,938555150,2900,2905,2905,2900,4268
20250116,093300,926177835,2900,2900,2900,2900,3918
20250116,093200,914815635,2900,2900,2900,2895,757
20250116,093100,912621485,2900,2900,2900,2895,2287
20250116,093000,905999950,2900,2900,2900,2895,433
20250116,092900,904744425,2900,2905,2905,2900,3336
20250116,092800,895070020,2905,2900,2905,2900,1853
20250116,092700,889695565,2900,2895,2900,2895,7964
20250116,092600,866600880,2895,2895,2895,2895,3628
20250116,092500,856097820,2895,2895,2900,2895,7420
20250116,092400,834612900,2895,2900,2900,2895,1248
20250116,092300,830999935,2900,2900,2900,2895,1611
20250116,092200,826329915,2900,2900,2900,2895,2763
20250116,092100,818325220,2895,2900,2900,2895,1443
20250116,092000,814145835,2900,2895,2900,2895,2475
20250116,091900,806970050,2895,2890,2895,2890,3339
20250116,091800,797305645,2895,2895,2900,2890,13549
20250116,091700,758137510,2900,2895,2900,2895,11370
20250116,091600,725219305,2900,2895,2900,2895,565
20250116,091500,723581870,2890,2900,2900,2890,10486
20250116,091400,693206720,2900,2900,2900,2895,20633
20250116,091300,633386340,2900,2895,2900,2895,2260
20250116,091200,626842705,2895,2895,2900,2890,7468
20250116,091100,605235115,2895,2900,2900,2895,4580
20250116,091000,591973480,2900,2900,2905,2895,1408
20250116,090900,587889715,2905,2895,2905,2895,13271
20250116,090800,549465530,2895,2885,2895,2885,8594
20250116,090700,524629530,2885,2890,2895,2885,9539
20250116,090600,497062145,2890,2895,2900,2890,7816
20250116,090500,474451795,2900,2900,2950,2890,63381
20250116,090400,288992530,2900,2895,2940,2880,27197
20250116,090300,209571490,2880,2875,2895,2875,20560
20250116,090200,150293190,2875,2860,2875,2860,6350
20250116,090100,132105430,2855,2860,2865,2845,4706
20250116,090000,118670060,2845,2880,2880,2845,41397