stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,200300,148216191220,3360,3360,3360,3360,256181
20250121,200200,148216191220,3360,3360,3360,3360,0
20250121,200100,148216191220,3360,3360,3360,3360,0
20250121,200000,148216191220,3360,3360,3360,3360,0
20250121,195900,148216191220,3360,3360,3360,3360,0
20250121,195800,148216191220,3360,3360,3360,3360,0
20250121,195700,148216191220,3360,3360,3360,3360,0
20250121,195600,148216191220,3360,3360,3360,3360,0
20250121,195500,148216191220,3360,3360,3360,3360,0
20250121,195400,148216191220,3360,3360,3360,3360,0
20250121,195300,148216191220,3360,3360,3360,3360,0
20250121,195200,148216191220,3360,3360,3360,3360,0
20250121,195100,148216191220,3360,3360,3360,3360,0
20250121,195000,148216191220,3360,3360,3360,3360,0
20250121,194900,148216191220,3360,3360,3360,3360,0
20250121,194800,148216191220,3360,3360,3360,3360,0
20250121,194700,148216191220,3360,3360,3360,3360,0
20250121,194600,148216191220,3360,3360,3360,3360,0
20250121,194500,148216191220,3360,3360,3360,3360,0
20250121,194400,148216191220,3360,3360,3360,3360,0
20250121,194300,148216191220,3360,3360,3360,3360,0
20250121,194200,148216191220,3360,3360,3360,3360,0
20250121,194100,148216191220,3360,3360,3360,3360,0
20250121,194000,148216191220,3360,3360,3360,3360,0
20250121,193900,148216191220,3360,3360,3360,3360,0
20250121,193800,148216191220,3360,3360,3360,3360,0
20250121,193700,148216191220,3360,3360,3360,3360,0
20250121,193600,148216191220,3360,3360,3360,3360,0
20250121,193500,148216191220,3360,3360,3360,3360,0
20250121,193400,148216191220,3360,3360,3360,3360,0
20250121,193300,148216191220,3360,3360,3360,3360,256181
20250121,193200,148216191220,3360,3360,3360,3360,0
20250121,193100,148216191220,3360,3360,3360,3360,0
20250121,193000,148216191220,3360,3360,3360,3360,0
20250121,192900,148216191220,3360,3360,3360,3360,0
20250121,192800,148216191220,3360,3360,3360,3360,0
20250121,192700,148216191220,3360,3360,3360,3360,0
20250121,192600,148216191220,3360,3360,3360,3360,0
20250121,192500,148216191220,3360,3360,3360,3360,0
20250121,192400,148216191220,3360,3360,3360,3360,0
20250121,192300,148216191220,3360,3360,3360,3360,0
20250121,192200,148216191220,3360,3360,3360,3360,0
20250121,192100,148216191220,3360,3360,3360,3360,0
20250121,192000,148216191220,3360,3360,3360,3360,0
20250121,191900,148216191220,3360,3360,3360,3360,0
20250121,191800,148216191220,3360,3360,3360,3360,0
20250121,191700,148216191220,3360,3360,3360,3360,0
20250121,191600,148216191220,3360,3360,3360,3360,0
20250121,191500,148216191220,3360,3360,3360,3360,0
20250121,191400,148216191220,3360,3360,3360,3360,0
20250121,191300,148216191220,3360,3360,3360,3360,0
20250121,191200,148216191220,3360,3360,3360,3360,0
20250121,191100,148216191220,3360,3360,3360,3360,0
20250121,191000,148216191220,3360,3360,3360,3360,0
20250121,190900,148216191220,3360,3360,3360,3360,0
20250121,190800,148216191220,3360,3360,3360,3360,0
20250121,190700,148216191220,3360,3360,3360,3360,0
20250121,190600,148216191220,3360,3360,3360,3360,0
20250121,190500,148216191220,3360,3360,3360,3360,0
20250121,190400,148216191220,3360,3360,3360,3360,0
20250121,190300,148216191220,3360,3360,3360,3360,256181
20250121,190200,148216191220,3360,3360,3360,3360,0
20250121,190100,148216191220,3360,3360,3360,3360,0
20250121,190000,148216191220,3360,3360,3360,3360,0
20250121,185900,148216191220,3360,3360,3360,3360,0
20250121,185800,148216191220,3360,3360,3360,3360,0
20250121,185700,148216191220,3360,3360,3360,3360,0
20250121,185600,148216191220,3360,3360,3360,3360,0
20250121,185500,148216191220,3360,3360,3360,3360,0
20250121,185400,148216191220,3360,3360,3360,3360,0
20250121,185300,148216191220,3360,3360,3360,3360,0
20250121,185200,148216191220,3360,3360,3360,3360,0
20250121,185100,148216191220,3360,3360,3360,3360,0
20250121,185000,148216191220,3360,3360,3360,3360,0
20250121,184900,148216191220,3360,3360,3360,3360,0
20250121,184800,148216191220,3360,3360,3360,3360,0
20250121,184700,148216191220,3360,3360,3360,3360,0
20250121,184600,148216191220,3360,3360,3360,3360,0
20250121,184500,148216191220,3360,3360,3360,3360,0
20250121,184400,148216191220,3360,3360,3360,3360,0
20250121,184300,148216191220,3360,3360,3360,3360,0
20250121,184200,148216191220,3360,3360,3360,3360,0
20250121,184100,148216191220,3360,3360,3360,3360,0
20250121,184000,148216191220,3360,3360,3360,3360,0
20250121,183900,148216191220,3360,3360,3360,3360,0
20250121,183800,148216191220,3360,3360,3360,3360,0
20250121,183700,148216191220,3360,3360,3360,3360,0
20250121,183600,148216191220,3360,3360,3360,3360,0
20250121,183500,148216191220,3360,3360,3360,3360,0
20250121,183400,148216191220,3360,3360,3360,3360,0
20250121,183300,148216191220,3360,3360,3360,3360,256181
20250121,183200,148216191220,3360,3360,3360,3360,0
20250121,183100,148216191220,3360,3360,3360,3360,0
20250121,183000,148216191220,3360,3360,3360,3360,0
20250121,182900,148216191220,3360,3360,3360,3360,0
20250121,182800,148216191220,3360,3360,3360,3360,0
20250121,182700,148216191220,3360,3360,3360,3360,0
20250121,182600,148216191220,3360,3360,3360,3360,0
20250121,182500,148216191220,3360,3360,3360,3360,0
20250121,182400,148216191220,3360,3360,3360,3360,0
20250121,182300,148216191220,3360,3360,3360,3360,0
20250121,182200,148216191220,3360,3360,3360,3360,0
20250121,182100,148216191220,3360,3360,3360,3360,0
20250121,182000,148216191220,3360,3360,3360,3360,0
20250121,181900,148216191220,3360,3360,3360,3360,0
20250121,181800,148216191220,3360,3360,3360,3360,0
20250121,181700,148216191220,3360,3360,3360,3360,0
20250121,181600,148216191220,3360,3360,3360,3360,0
20250121,181500,148216191220,3360,3360,3360,3360,0
20250121,181400,148216191220,3360,3360,3360,3360,0
20250121,181300,148216191220,3360,3360,3360,3360,0
20250121,181200,148216191220,3360,3360,3360,3360,0
20250121,181100,148216191220,3360,3360,3360,3360,0
20250121,181000,148216191220,3360,3360,3360,3360,0
20250121,180900,148216191220,3360,3360,3360,3360,0
20250121,180800,148216191220,3360,3360,3360,3360,0
20250121,180700,148216191220,3360,3360,3360,3360,0
20250121,180600,148216191220,3360,3360,3360,3360,0
20250121,180500,148216191220,3360,3360,3360,3360,0
20250121,180400,148216191220,3360,3360,3360,3360,0
20250121,180300,148216191220,3360,3360,3360,3360,256181
20250121,180200,148216191220,3360,3360,3360,3360,0
20250121,180100,148216191220,3360,3360,3360,3360,0
20250121,180000,148216191220,3360,3360,3360,3360,0
20250121,175900,148216191220,3360,3360,3360,3360,0
20250121,175800,148216191220,3360,3360,3360,3360,0
20250121,175700,148216191220,3360,3360,3360,3360,0
20250121,175600,148216191220,3360,3360,3360,3360,0
20250121,175500,148216191220,3360,3360,3360,3360,0
20250121,175400,148216191220,3360,3360,3360,3360,0
20250121,175300,148216191220,3360,3360,3360,3360,0
20250121,175200,148216191220,3360,3360,3360,3360,0
20250121,175100,148216191220,3360,3360,3360,3360,0
20250121,175000,148216191220,3360,3360,3360,3360,0
20250121,174900,148216191220,3360,3360,3360,3360,0
20250121,174800,148216191220,3360,3360,3360,3360,0
20250121,174700,148216191220,3360,3360,3360,3360,0
20250121,174600,148216191220,3360,3360,3360,3360,0
20250121,174500,148216191220,3360,3360,3360,3360,0
20250121,174400,148216191220,3360,3360,3360,3360,0
20250121,174300,148216191220,3360,3360,3360,3360,0
20250121,174200,148216191220,3360,3360,3360,3360,0
20250121,174100,148216191220,3360,3360,3360,3360,0
20250121,174000,148216191220,3360,3360,3360,3360,0
20250121,173900,148216191220,3360,3360,3360,3360,0
20250121,173800,148216191220,3360,3360,3360,3360,0
20250121,173700,148216191220,3360,3360,3360,3360,0
20250121,173600,148216191220,3360,3360,3360,3360,0
20250121,173500,148216191220,3360,3360,3360,3360,0
20250121,173400,148216191220,3360,3360,3360,3360,0
20250121,173300,148216191220,3360,3360,3360,3360,256181
20250121,173200,148216191220,3360,3360,3360,3360,0
20250121,173100,148216191220,3360,3360,3360,3360,0
20250121,173000,148216191220,3360,3360,3360,3360,0
20250121,172900,148216191220,3360,3360,3360,3360,0
20250121,172800,148216191220,3360,3360,3360,3360,0
20250121,172700,148216191220,3360,3360,3360,3360,0
20250121,172600,148216191220,3360,3360,3360,3360,0
20250121,172500,148216191220,3360,3360,3360,3360,0
20250121,172400,148216191220,3360,3360,3360,3360,0
20250121,172300,148216191220,3360,3360,3360,3360,0
20250121,172200,148216191220,3360,3360,3360,3360,0
20250121,172100,148216191220,3360,3360,3360,3360,0
20250121,172000,148216191220,3360,3360,3360,3360,0
20250121,171900,148216191220,3360,3360,3360,3360,0
20250121,171800,148216191220,3360,3360,3360,3360,0
20250121,171700,148216191220,3360,3360,3360,3360,0
20250121,171600,148216191220,3360,3360,3360,3360,0
20250121,171500,148216191220,3360,3360,3360,3360,0
20250121,171400,148216191220,3360,3360,3360,3360,0
20250121,171300,148216191220,3360,3360,3360,3360,0
20250121,171200,148216191220,3360,3360,3360,3360,0
20250121,171100,148216191220,3360,3360,3360,3360,0
20250121,171000,148216191220,3360,3360,3360,3360,0
20250121,170900,148216191220,3360,3360,3360,3360,0
20250121,170800,148216191220,3360,3360,3360,3360,0
20250121,170700,148216191220,3360,3360,3360,3360,0
20250121,170600,148216191220,3360,3360,3360,3360,0
20250121,170500,148216191220,3360,3360,3360,3360,0
20250121,170400,148216191220,3360,3360,3360,3360,0
20250121,170300,148216191220,3360,3360,3360,3360,256181
20250121,170200,148216191220,3360,3360,3360,3360,0
20250121,170100,148216191220,3360,3360,3360,3360,0
20250121,170000,148216191220,3360,3360,3360,3360,0
20250121,165900,148216191220,3360,3360,3360,3360,0
20250121,165800,148216191220,3360,3360,3360,3360,0
20250121,165700,148216191220,3360,3360,3360,3360,0
20250121,165600,148216191220,3360,3360,3360,3360,0
20250121,165500,148216191220,3360,3360,3360,3360,0
20250121,165400,148216191220,3360,3360,3360,3360,0
20250121,165300,148216191220,3360,3360,3360,3360,0
20250121,165200,148216191220,3360,3360,3360,3360,0
20250121,165100,148216191220,3360,3360,3360,3360,0
20250121,165000,148216191220,3360,3360,3360,3360,0
20250121,164900,148216191220,3360,3360,3360,3360,0
20250121,164800,148216191220,3360,3360,3360,3360,0
20250121,164700,148216191220,3360,3360,3360,3360,0
20250121,164600,148216191220,3360,3360,3360,3360,0
20250121,164500,148216191220,3360,3360,3360,3360,0
20250121,164400,148216191220,3360,3360,3360,3360,0
20250121,164300,148216191220,3360,3360,3360,3360,0
20250121,164200,148216191220,3360,3360,3360,3360,0
20250121,164100,148216191220,3360,3360,3360,3360,0
20250121,164000,148216191220,3360,3360,3360,3360,0
20250121,163900,148216191220,3360,3360,3360,3360,0
20250121,163800,148216191220,3360,3360,3360,3360,0
20250121,163700,148216191220,3360,3360,3360,3360,0
20250121,163600,148216191220,3360,3360,3360,3360,0
20250121,163500,148216191220,3360,3360,3360,3360,0
20250121,163400,148216191220,3360,3360,3360,3360,0
20250121,163300,148216191220,3360,3360,3360,3360,256181
20250121,163200,148216191220,3360,3360,3360,3360,0
20250121,163100,148216191220,3360,3360,3360,3360,0
20250121,163000,148216191220,3360,3360,3360,3360,0
20250121,162900,148216191220,3360,3360,3360,3360,0
20250121,162800,148216191220,3360,3360,3360,3360,0
20250121,162700,148216191220,3360,3360,3360,3360,0
20250121,162600,148216191220,3360,3360,3360,3360,0
20250121,162500,148216191220,3360,3360,3360,3360,0
20250121,162400,148216191220,3360,3360,3360,3360,0
20250121,162300,148216191220,3360,3360,3360,3360,0
20250121,162200,148216191220,3360,3360,3360,3360,0
20250121,162100,148216191220,3360,3360,3360,3360,0
20250121,162000,148216191220,3360,3360,3360,3360,0
20250121,161900,148216191220,3360,3360,3360,3360,0
20250121,161800,148216191220,3360,3360,3360,3360,0
20250121,161700,148216191220,3360,3360,3360,3360,0
20250121,161600,148216191220,3360,3360,3360,3360,0
20250121,161500,148216191220,3360,3360,3360,3360,0
20250121,161400,148216191220,3360,3360,3360,3360,0
20250121,161300,148216191220,3360,3360,3360,3360,0
20250121,161200,148216191220,3360,3360,3360,3360,0
20250121,161100,148216191220,3360,3360,3360,3360,0
20250121,161000,148216191220,3360,3360,3360,3360,0
20250121,160900,148216191220,3360,3360,3360,3360,0
20250121,160800,148216191220,3360,3360,3360,3360,0
20250121,160700,148216191220,3360,3360,3360,3360,0
20250121,160600,148216191220,3360,3360,3360,3360,0
20250121,160500,148216191220,3360,3360,3360,3360,0
20250121,160400,148216191220,3360,3360,3360,3360,0
20250121,160300,148216191220,3360,3360,3360,3360,256181
20250121,160200,148216191220,3360,3360,3360,3360,0
20250121,160100,148216191220,3360,3360,3360,3360,0
20250121,160000,148216191220,3360,3360,3360,3360,0
20250121,155900,148216191220,3360,3360,3360,3360,0
20250121,155800,148216191220,3360,3360,3360,3360,0
20250121,155700,148216191220,3360,3360,3360,3360,0
20250121,155600,148216191220,3360,3360,3360,3360,0
20250121,155500,148216191220,3360,3360,3360,3360,0
20250121,155400,148216191220,3360,3360,3360,3360,0
20250121,155300,148216191220,3360,3360,3360,3360,0
20250121,155200,148216191220,3360,3360,3360,3360,0
20250121,155100,148216191220,3360,3360,3360,3360,0
20250121,155000,148216191220,3360,3360,3360,3360,0
20250121,154900,148216191220,3360,3360,3360,3360,0
20250121,154800,148216191220,3360,3360,3360,3360,0
20250121,154700,148216191220,3360,3360,3360,3360,0
20250121,154600,148216191220,3360,3360,3360,3360,0
20250121,154500,148216191220,3360,3360,3360,3360,0
20250121,154400,148216191220,3360,3360,3360,3360,0
20250121,154300,148216191220,3360,3360,3360,3360,0
20250121,154200,148216191220,3360,3360,3360,3360,0
20250121,154100,148216191220,3360,3360,3360,3360,0
20250121,154000,148216191220,3360,3360,3360,3360,0
20250121,153900,148216191220,3360,3360,3360,3360,0
20250121,153800,148216191220,3360,3360,3360,3360,0
20250121,153700,148216191220,3360,3360,3360,3360,0
20250121,153600,148216191220,3360,3360,3360,3360,0
20250121,153500,148216191220,3360,3360,3360,3360,0
20250121,153400,148216191220,3360,3360,3360,3360,0
20250121,153300,148216191220,3360,3360,3360,3360,256181
20250121,153200,148216191220,3360,3360,3360,3360,0
20250121,153100,148216191220,3360,3360,3360,3360,0
20250121,153000,148216191220,3360,3360,3360,3360,256181
20250121,152900,147355423060,3360,3360,3360,3360,0
20250121,152800,147355423060,3360,3360,3360,3360,0
20250121,152700,147355423060,3360,3360,3360,3360,0
20250121,152600,147355423060,3360,3360,3360,3360,0
20250121,152500,147355423060,3360,3360,3360,3360,0
20250121,152400,147355423060,3360,3360,3360,3360,0
20250121,152300,147355423060,3360,3360,3360,3360,0
20250121,152200,147355423060,3360,3360,3360,3360,0
20250121,152100,147355423060,3360,3360,3360,3360,0
20250121,152000,147355423060,3360,3360,3360,3360,0
20250121,151900,147355423060,3360,3370,3380,3350,137078
20250121,151800,146894905915,3370,3380,3395,3370,56896
20250121,151700,146702404960,3380,3380,3390,3375,29901
20250121,151600,146601242880,3380,3370,3385,3365,34642
20250121,151500,146484223455,3370,3375,3385,3365,19968
20250121,151400,146416894675,3380,3370,3380,3360,35825
20250121,151300,146296300205,3365,3395,3395,3360,66110
20250121,151200,146073120450,3395,3415,3420,3385,52865
20250121,151100,145893472215,3415,3410,3430,3405,72622
20250121,151000,145645126885,3410,3405,3425,3400,109665
20250121,150900,145270829610,3405,3375,3405,3370,38493
20250121,150800,145140310780,3370,3365,3380,3355,27550
20250121,150700,145047563520,3365,3360,3365,3355,36557
20250121,150600,144924766930,3365,3365,3375,3360,22093
20250121,150500,144850387700,3370,3380,3380,3360,25101
20250121,150400,144765741595,3375,3365,3390,3365,13166
20250121,150300,144721291025,3370,3365,3370,3355,37454
20250121,150200,144595417235,3360,3365,3375,3360,46325
20250121,150100,144439574835,3365,3395,3395,3360,146931
20250121,150000,143944103750,3395,3400,3405,3395,10706
20250121,145900,143907721655,3400,3410,3415,3400,20845
20250121,145800,143836686505,3410,3390,3425,3390,22294
20250121,145700,143760631135,3390,3385,3395,3385,25327
20250121,145600,143674814105,3385,3385,3405,3385,23805
20250121,145500,143594132825,3385,3385,3425,3375,58851
20250121,145400,143394647520,3380,3420,3425,3370,122676
20250121,145300,142978704570,3420,3425,3425,3420,9423
20250121,145200,142946468465,3420,3420,3425,3410,10273
20250121,145100,142911333200,3415,3425,3430,3405,25451
20250121,145000,142824365675,3425,3445,3450,3425,55204
20250121,144900,142634605395,3445,3435,3455,3435,112828
20250121,144800,142245919190,3440,3430,3440,3430,56129
20250121,144700,142053052860,3430,3415,3430,3415,35728
20250121,144600,141930650345,3415,3405,3415,3400,46572
20250121,144500,141771984900,3410,3400,3410,3400,13128
20250121,144400,141727268590,3400,3390,3405,3385,25473
20250121,144300,141640637320,3395,3380,3395,3380,24921
20250121,144200,141556299315,3380,3375,3395,3375,58434
20250121,144100,141358637165,3375,3410,3410,3375,96887
20250121,144000,141030095195,3410,3415,3415,3405,7472
20250121,143900,141004636505,3410,3410,3420,3410,13171
20250121,143800,140959705680,3410,3405,3410,3400,18731
20250121,143700,140895911830,3410,3410,3415,3405,27019
20250121,143600,140803827220,3410,3405,3415,3405,15138
20250121,143500,140752234560,3410,3420,3420,3405,17417
20250121,143400,140692849025,3420,3410,3420,3410,12123
20250121,143300,140651438300,3415,3425,3425,3410,20516
20250121,143200,140581309000,3420,3415,3430,3415,13640
20250121,143100,140534633625,3410,3425,3430,3405,22173
20250121,143000,140458974885,3430,3435,3435,3420,20074
20250121,142900,140390133910,3435,3425,3435,3420,36628
20250121,142800,140264643145,3420,3405,3425,3405,26293
20250121,142700,140174807525,3405,3410,3420,3395,37346
20250121,142600,140047713400,3410,3430,3435,3405,38297
20250121,142500,139916743775,3430,3440,3440,3425,23631
20250121,142400,139835683720,3440,3420,3440,3420,27419
20250121,142300,139741683175,3425,3430,3430,3415,38985
20250121,142200,139608214780,3430,3425,3435,3385,168042
20250121,142100,139035233530,3425,3445,3450,3420,57732
20250121,142000,138836975465,3445,3450,3450,3440,8641
20250121,141900,138807219470,3445,3455,3455,3440,31533
20250121,141800,138698378180,3455,3450,3455,3440,31848
20250121,141700,138588511665,3445,3440,3445,3435,12603
20250121,141600,138545133350,3440,3435,3440,3435,12180
20250121,141500,138503270480,3435,3445,3450,3430,48372
20250121,141400,138337088155,3435,3445,3445,3430,44090
20250121,141300,138185608215,3445,3455,3460,3435,57583
20250121,141200,137986978550,3455,3460,3470,3430,153896
20250121,141100,137457025360,3460,3485,3485,3455,75356
20250121,141000,137195247110,3485,3470,3485,3455,94968
20250121,140900,136865395665,3470,3460,3480,3445,105694
20250121,140800,136499819020,3465,3500,3505,3455,386826
20250121,140700,135149876705,3500,3490,3500,3470,214734
20250121,140600,134399843410,3485,3465,3495,3460,69348
20250121,140500,134158632400,3470,3460,3485,3460,91729
20250121,140400,133840601545,3465,3490,3500,3460,247077
20250121,140300,132979509015,3490,3480,3495,3475,246910
20250121,140200,132117715160,3480,3455,3485,3450,185236
20250121,140100,131474335350,3460,3450,3460,3450,42135
20250121,140000,131328811750,3450,3455,3455,3445,34747
20250121,135900,131208856355,3460,3445,3470,3440,147971
20250121,135800,130697015110,3440,3455,3455,3440,52600
20250121,135700,130515597940,3455,3435,3455,3435,100920
20250121,135600,130167852930,3435,3420,3445,3415,57262
20250121,135500,129971271055,3415,3420,3425,3415,8981
20250121,135400,129940556360,3420,3420,3425,3415,11634
20250121,135300,129900776370,3420,3435,3435,3420,20002
20250121,135200,129832238140,3435,3420,3440,3415,40727
20250121,135100,129692606420,3420,3415,3430,3410,27719
20250121,135000,129597865670,3415,3430,3430,3405,32648
20250121,134900,129486239085,3430,3440,3440,3410,57534
20250121,134800,129289150650,3440,3445,3455,3430,93276
20250121,134700,128967627580,3450,3435,3450,3425,126846
20250121,134600,128531509965,3435,3410,3440,3405,177041
20250121,134500,127924921490,3410,3410,3410,3400,19165
20250121,134400,127859643245,3405,3405,3410,3400,20365
20250121,134300,127790298730,3405,3410,3410,3395,62912
20250121,134200,127576163950,3405,3395,3415,3385,120846
20250121,134100,127164993525,3395,3375,3395,3375,91155
20250121,134000,126856638525,3375,3365,3375,3365,12207
20250121,133900,126815480715,3365,3365,3370,3365,9161
20250121,133800,126784621760,3365,3365,3365,3360,10905
20250121,133700,126747926660,3365,3350,3365,3345,11345
20250121,133600,126709847390,3350,3350,3350,3345,3594
20250121,133500,126697812260,3350,3345,3350,3340,13448
20250121,133400,126652837700,3350,3350,3355,3345,10885
20250121,133300,126616375910,3345,3345,3355,3340,28753
20250121,133200,126520219520,3345,3350,3350,3345,5989
20250121,133100,126500162475,3345,3345,3350,3340,22804
20250121,133000,126423886850,3345,3350,3360,3345,17228
20250121,132900,126366142945,3350,3355,3360,3340,31675
20250121,132800,126260139310,3350,3360,3360,3340,44472
20250121,132700,126111278565,3360,3355,3360,3355,9197
20250121,132600,126080385430,3355,3355,3360,3350,13476
20250121,132500,126035180025,3355,3350,3355,3350,17041
20250121,132400,125978040020,3350,3350,3350,3345,14345
20250121,132300,125930012425,3345,3355,3360,3345,48822
20250121,132200,125766446395,3350,3365,3370,3350,24808
20250121,132100,125683195750,3365,3360,3365,3355,14962
20250121,132000,125632952875,3360,3350,3360,3350,22572
20250121,131900,125557257785,3350,3350,3360,3340,87511
20250121,131800,125264381870,3355,3355,3365,3350,69552
20250121,131700,125031357240,3355,3370,3370,3350,82066
20250121,131600,124756033785,3370,3370,3370,3360,14674
20250121,131500,124706655405,3365,3370,3370,3365,10095
20250121,131400,124672664610,3370,3375,3375,3370,8881
20250121,131300,124642726170,3370,3375,3380,3365,29009
20250121,131200,124544923635,3375,3380,3385,3375,8219
20250121,131100,124517164010,3385,3375,3385,3375,27853
20250121,131000,124422973895,3375,3375,3380,3370,13576
20250121,130900,124377147940,3375,3380,3380,3375,2347
20250121,130800,124369222890,3375,3375,3380,3370,9976
20250121,130700,124335574225,3375,3375,3385,3370,5976
20250121,130600,124315393155,3380,3375,3380,3370,10880
20250121,130500,124278680855,3375,3375,3380,3370,21834
20250121,130400,124205000595,3375,3380,3380,3370,12244
20250121,130300,124163677745,3380,3375,3380,3375,12406
20250121,130200,124121798980,3375,3365,3375,3365,10141
20250121,130100,124087611960,3370,3365,3370,3365,2686
20250121,130000,124078565750,3365,3370,3370,3365,18286
20250121,125900,124016998035,3365,3365,3375,3365,18753
20250121,125800,123953851715,3370,3360,3370,3360,10925
20250121,125700,123917114840,3360,3360,3365,3355,11184
20250121,125600,123879521300,3355,3365,3365,3355,47295
20250121,125500,123720642485,3365,3380,3385,3365,35388
20250121,125400,123601437130,3375,3385,3385,3375,14778
20250121,125300,123551513970,3385,3380,3390,3380,6914
20250121,125200,123528128195,3380,3380,3385,3370,27997
20250121,125100,123433589390,3380,3385,3385,3380,14912
20250121,125000,123383186740,3385,3385,3385,3380,8111
20250121,124900,123355757395,3385,3395,3395,3385,12238
20250121,124800,123314297460,3390,3390,3395,3385,7702
20250121,124700,123288189895,3390,3380,3390,3380,8033
20250121,124600,123261006030,3385,3380,3385,3380,7530
20250121,124500,123235550885,3380,3395,3395,3380,8902
20250121,124400,123205391850,3395,3400,3400,3395,6952
20250121,124300,123181789725,3400,3400,3405,3395,10381
20250121,124200,123146513150,3395,3395,3400,3390,5094
20250121,124100,123129222865,3395,3410,3415,3395,23124
20250121,124000,123050480680,3410,3420,3420,3405,26757
20250121,123900,122959106665,3420,3390,3425,3390,82923
20250121,123800,122676331000,3400,3385,3400,3385,16199
20250121,123700,122621359120,3385,3385,3390,3380,9006
20250121,123600,122590890355,3385,3370,3385,3370,18688
20250121,123500,122527789775,3370,3370,3375,3365,6815
20250121,123400,122504830505,3370,3375,3375,3365,10423
20250121,123300,122469695645,3375,3365,3375,3360,16372
20250121,123200,122414595665,3365,3365,3370,3360,47869
20250121,123100,122253575685,3365,3380,3380,3365,45864
20250121,123000,122098913910,3385,3375,3385,3375,20032
20250121,122900,122031255340,3380,3380,3385,3375,13642
20250121,122800,121985176740,3375,3385,3385,3375,29348
20250121,122700,121886049915,3385,3385,3385,3380,11776
20250121,122600,121846223260,3380,3390,3390,3380,14882
20250121,122500,121795849470,3390,3400,3400,3385,34815
20250121,122400,121677642195,3400,3395,3405,3395,39941
20250121,122300,121541860345,3395,3385,3400,3385,17834
20250121,122200,121481361200,3390,3385,3390,3380,11694
20250121,122100,121441802360,3385,3390,3390,3380,10775
20250121,122000,121405311230,3390,3385,3395,3385,6927
20250121,121900,121381833855,3390,3385,3390,3375,27351
20250121,121800,121289331335,3385,3390,3400,3385,26387
20250121,121700,121199887480,3390,3395,3400,3390,16925
20250121,121600,121142466125,3395,3390,3400,3390,11264
20250121,121500,121104220580,3395,3390,3395,3385,8056
20250121,121400,121076908180,3390,3390,3390,3385,10065
20250121,121300,121042819550,3385,3395,3400,3385,29689
20250121,121200,120942097555,3395,3390,3395,3390,3072
20250121,121100,120931677665,3395,3390,3395,3385,14395
20250121,121000,120882901150,3390,3390,3395,3385,7277
20250121,120900,120858245155,3390,3390,3390,3385,13369
20250121,120800,120812956350,3385,3385,3390,3380,9386
20250121,120700,120781178980,3385,3380,3390,3375,18962
20250121,120600,120717078200,3375,3375,3380,3365,103315
20250121,120500,120368841780,3375,3395,3395,3375,61617
20250121,120400,120160590865,3385,3400,3405,3385,78605
20250121,120300,119894129895,3400,3410,3420,3400,28566
20250121,120200,119796778720,3410,3415,3420,3405,21368
20250121,120100,119723859595,3410,3410,3415,3405,17475
20250121,120000,119664265585,3410,3425,3430,3405,34741
20250121,115900,119545561725,3425,3420,3435,3415,20606
20250121,115800,119474964930,3420,3425,3425,3415,48705
20250121,115700,119308438365,3425,3450,3450,3425,56614
20250121,115600,119113951570,3450,3455,3470,3440,185484
20250121,115500,118472371755,3455,3430,3455,3425,127437
20250121,115400,118033702700,3430,3435,3445,3420,81101
20250121,115300,117755364615,3435,3425,3440,3420,133219
20250121,115200,117298261495,3425,3395,3425,3390,85527
20250121,115100,117006144115,3395,3400,3400,3390,10392
20250121,115000,116970884620,3400,3385,3400,3380,17622
20250121,114900,116911190630,3385,3385,3395,3385,17034
20250121,114800,116853507705,3385,3385,3390,3385,6736
20250121,114700,116830703430,3390,3395,3400,3385,29350
20250121,114600,116731157480,3395,3395,3400,3395,4667
20250121,114500,116715305110,3400,3405,3405,3395,7255
20250121,114400,116690634440,3405,3395,3405,3385,13887
20250121,114300,116643496890,3395,3405,3405,3390,22754
20250121,114200,116566291750,3405,3405,3410,3400,31900
20250121,114100,116457708815,3400,3395,3405,3395,16249
20250121,114000,116402474860,3395,3375,3395,3375,40630
20250121,113900,116265049235,3375,3375,3380,3375,13355
20250121,113800,116219951130,3375,3385,3385,3375,11085
20250121,113700,116182486170,3385,3370,3385,3370,23101
20250121,113600,116104458530,3375,3380,3385,3370,75034
20250121,113500,115851158965,3385,3390,3390,3380,56274
20250121,113400,115660865340,3385,3400,3400,3385,17441
20250121,113300,115601720420,3395,3390,3400,3380,36423
20250121,113200,115478337350,3385,3395,3395,3385,17128
20250121,113100,115420293170,3390,3395,3395,3390,33584
20250121,113000,115306432025,3390,3405,3405,3390,31530
20250121,112900,115199346960,3400,3400,3410,3400,8888
20250121,112800,115169095795,3400,3400,3410,3400,15316
20250121,112700,115116953555,3405,3405,3410,3395,18027
20250121,112600,115055605145,3405,3390,3410,3390,34145
20250121,112500,114939688320,3390,3400,3405,3390,29984
20250121,112400,114837866575,3400,3410,3415,3400,41181
20250121,112300,114697749220,3405,3415,3425,3400,48073
20250121,112200,114533814940,3415,3420,3425,3415,15570
20250121,112100,114480584160,3420,3425,3430,3420,16904
20250121,112000,114422692840,3430,3420,3430,3420,19383
20250121,111900,114356294480,3420,3430,3435,3420,41290
20250121,111800,114214778265,3430,3410,3435,3410,34497
20250121,111700,114096742865,3410,3415,3420,3410,20782
20250121,111600,114025830300,3415,3415,3425,3410,20632
20250121,111500,113955353475,3415,3420,3425,3415,25705
20250121,111400,113867406820,3425,3425,3430,3415,37784
20250121,111300,113738125885,3420,3415,3430,3410,29588
20250121,111200,113636955360,3415,3415,3445,3405,116920
20250121,111100,113236504935,3410,3410,3415,3405,22015
20250121,111000,113161439080,3410,3395,3410,3395,34550
20250121,110900,113043799630,3395,3405,3410,3390,33004
20250121,110800,112931700920,3410,3415,3420,3400,37730
20250121,110700,112803158185,3415,3410,3420,3405,15472
20250121,110600,112750365775,3410,3410,3415,3400,50964
20250121,110500,112576654980,3415,3430,3435,3410,99418
20250121,110400,112236297875,3430,3395,3435,3395,200402
20250121,110300,111551483690,3400,3380,3405,3370,128483
20250121,110200,111115595145,3385,3370,3385,3360,74771
20250121,110100,110863761490,3365,3380,3385,3365,134531
20250121,110000,110409880460,3380,3390,3395,3380,66931
20250121,105900,110183230665,3390,3390,3400,3385,49868
20250121,105800,110014057325,3390,3395,3400,3385,85535
20250121,105700,109723937920,3395,3400,3405,3395,57714
20250121,105600,109527832310,3400,3405,3410,3395,65745
20250121,105500,109304100350,3405,3390,3410,3390,145842
20250121,105400,108808839780,3395,3385,3400,3385,111193
20250121,105300,108431614355,3385,3385,3390,3375,134392
20250121,105200,107976659330,3385,3400,3405,3360,475667
20250121,105100,106369112400,3400,3405,3410,3390,185655
20250121,105000,105738170930,3405,3420,3425,3395,287293
20250121,104900,104759494125,3420,3460,3460,3405,286515
20250121,104800,103778069855,3460,3475,3480,3440,270241
20250121,104700,102843648820,3480,3490,3500,3470,259597
20250121,104600,101938766175,3490,3535,3550,3490,230685
20250121,104500,101126988745,3535,3530,3535,3520,204951
20250121,104400,100403600345,3530,3500,3530,3500,182434
20250121,104300,99762298475,3505,3480,3505,3480,167414
20250121,104200,99177627450,3480,3455,3485,3435,372106
20250121,104100,97890492435,3455,3490,3500,3455,278047
20250121,104000,96926100255,3490,3485,3505,3485,99591
20250121,103900,96578257985,3490,3505,3525,3480,260121
20250121,103800,95667919740,3505,3530,3535,3500,134907
20250121,103700,95194101455,3530,3555,3560,3520,169394
20250121,103600,94594523345,3555,3525,3560,3525,339749
20250121,103500,93389123480,3530,3525,3530,3470,389614
20250121,103400,92024533530,3525,3520,3545,3515,191817
20250121,103300,91346842835,3520,3535,3540,3515,123099
20250121,103200,90912732615,3535,3545,3545,3525,106783
20250121,103100,90535654295,3550,3550,3555,3530,132240
20250121,103000,90067784190,3550,3570,3575,3545,334196
20250121,102900,88878012285,3570,3515,3570,3510,270636
20250121,102800,87917127145,3515,3545,3545,3515,147400
20250121,102700,87397009675,3540,3525,3555,3520,209890
20250121,102600,86654565025,3530,3510,3555,3510,289171
20250121,102500,85632176180,3510,3515,3530,3490,567637
20250121,102400,83638810915,3515,3575,3575,3515,394998
20250121,102300,82240189455,3575,3555,3590,3535,540012
20250121,102200,80313512105,3550,3595,3600,3535,1161993
20250121,102100,76145566505,3595,3560,3595,3555,575559
20250121,102000,74083217665,3565,3590,3600,3555,685681
20250121,101900,71626452490,3590,3515,3600,3510,1411455
20250121,101800,66610936920,3510,3455,3520,3450,662089
20250121,101700,64293228790,3455,3445,3460,3430,152730
20250121,101600,63767271765,3450,3470,3470,3440,136960
20250121,101500,63294242130,3465,3465,3475,3460,111425
20250121,101400,62907538725,3465,3435,3485,3415,280461
20250121,101300,61936747455,3440,3485,3500,3425,363938
20250121,101200,60671727120,3490,3490,3505,3480,642733
20250121,101100,58424381365,3490,3460,3495,3455,411433
20250121,101000,56993348725,3460,3455,3465,3445,238051
20250121,100900,56170706045,3460,3415,3460,3410,488669
20250121,100800,54488039630,3415,3400,3420,3395,143289
20250121,100700,53999618120,3400,3410,3420,3390,229376
20250121,100600,53219005105,3410,3390,3410,3385,224767
20250121,100500,52454912795,3385,3375,3390,3375,96135
20250121,100400,52129587615,3380,3380,3385,3370,110307
20250121,100300,51757024255,3380,3365,3380,3360,135193
20250121,100200,51301955565,3365,3370,3380,3365,129720
20250121,100100,50864131030,3375,3355,3375,3350,38180
20250121,100000,50735692265,3355,3375,3380,3340,67782
20250121,095900,50507670790,3380,3350,3380,3350,93604
20250121,095800,50192896330,3350,3345,3355,3345,20225
20250121,095700,50125131870,3345,3330,3355,3330,27187
20250121,095600,50034197205,3335,3355,3360,3330,46997
20250121,095500,49876992245,3355,3345,3365,3340,48177
20250121,095400,49715382370,3340,3325,3345,3325,27963
20250121,095300,49622067865,3330,3335,3335,3320,35700
20250121,095200,49503286090,3330,3340,3340,3325,60238
20250121,095100,49302591275,3340,3350,3355,3335,78942
20250121,095000,49038288945,3355,3375,3380,3350,125763
20250121,094900,48615740925,3380,3370,3380,3365,132711
20250121,094800,48168069280,3370,3370,3370,3360,170325
20250121,094700,47594660115,3370,3345,3370,3340,157359
20250121,094600,47066440330,3345,3345,3345,3340,77319
20250121,094500,46807953530,3345,3340,3345,3335,121614
20250121,094400,46401559755,3335,3335,3340,3315,115055
20250121,094300,46018578975,3325,3305,3335,3305,188392
20250121,094200,45392181330,3310,3300,3310,3300,33980
20250121,094100,45279834945,3305,3300,3310,3295,26438
20250121,094000,45192575795,3305,3305,3310,3290,67276
20250121,093900,44970535725,3300,3290,3305,3285,65522
20250121,093800,44754745385,3285,3285,3290,3280,41243
20250121,093700,44619228485,3285,3290,3300,3285,65124
20250121,093600,44405025040,3290,3300,3300,3290,19760
20250121,093500,44339999145,3300,3305,3310,3295,70432
20250121,093400,44107410875,3310,3320,3320,3305,17413
20250121,093300,44049805855,3320,3320,3325,3310,56742
20250121,093200,43861498610,3325,3310,3330,3305,132250
20250121,093100,43422365895,3310,3285,3310,3280,78171
20250121,093000,43164984195,3290,3290,3290,3280,15785
20250121,092900,43113117955,3280,3290,3295,3280,55358
20250121,092800,42931194845,3290,3280,3300,3280,69253
20250121,092700,42703603530,3280,3295,3300,3280,66950
20250121,092600,42483611470,3300,3315,3315,3295,74625
20250121,092500,42236698350,3315,3290,3315,3285,99838
20250121,092400,41907380455,3290,3310,3315,3285,99465
20250121,092300,41578690835,3315,3320,3325,3310,139681
20250121,092200,41115343100,3320,3295,3330,3295,232311
20250121,092100,40345425265,3300,3265,3300,3255,168887
20250121,092000,39792728710,3265,3270,3275,3260,75878
20250121,091900,39544894795,3265,3300,3300,3255,193151
20250121,091800,38913356270,3300,3290,3300,3275,287551
20250121,091700,37967544980,3290,3275,3295,3250,365953
20250121,091600,36770988480,3275,3290,3290,3265,222882
20250121,091500,36040370765,3285,3335,3340,3265,478539
20250121,091400,34462298565,3340,3320,3345,3310,389575
20250121,091300,33164803530,3315,3395,3405,3315,477362
20250121,091200,31560749465,3395,3405,3405,3380,347318
20250121,091100,30381328635,3405,3445,3445,3400,409782
20250121,091000,28980337135,3445,3445,3460,3440,189768
20250121,090900,28325807490,3450,3455,3470,3435,329678
20250121,090800,27187918200,3450,3500,3505,3445,436154
20250121,090700,25672509990,3500,3460,3510,3435,1085167
20250121,090600,21893091940,3455,3505,3510,3450,758476
20250121,090500,19256171360,3505,3500,3515,3470,692810
20250121,090400,16835668440,3490,3455,3520,3430,996248
20250121,090300,13374219000,3455,3465,3490,3410,1200942
20250121,090200,9229707080,3465,3490,3600,3465,2623590
20250121,090100,0,3065,3065,3065,3065,0
20250121,090000,0,3065,3065,3065,3065,0