stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,203500,56042989730,3060,3060,3060,3060,92799
20250114,203400,56042989730,3060,3060,3060,3060,0
20250114,203300,56042989730,3060,3060,3060,3060,0
20250114,203200,56042989730,3060,3060,3060,3060,0
20250114,203100,56042989730,3060,3060,3060,3060,0
20250114,203000,56042989730,3060,3060,3060,3060,0
20250114,202900,56042989730,3060,3060,3060,3060,0
20250114,202800,56042989730,3060,3060,3060,3060,0
20250114,202700,56042989730,3060,3060,3060,3060,0
20250114,202600,56042989730,3060,3060,3060,3060,0
20250114,202500,56042989730,3060,3060,3060,3060,0
20250114,202400,56042989730,3060,3060,3060,3060,0
20250114,202300,56042989730,3060,3060,3060,3060,0
20250114,202200,56042989730,3060,3060,3060,3060,0
20250114,202100,56042989730,3060,3060,3060,3060,0
20250114,202000,56042989730,3060,3060,3060,3060,0
20250114,201900,56042989730,3060,3060,3060,3060,0
20250114,201800,56042989730,3060,3060,3060,3060,0
20250114,201700,56042989730,3060,3060,3060,3060,0
20250114,201600,56042989730,3060,3060,3060,3060,0
20250114,201500,56042989730,3060,3060,3060,3060,0
20250114,201400,56042989730,3060,3060,3060,3060,0
20250114,201300,56042989730,3060,3060,3060,3060,0
20250114,201200,56042989730,3060,3060,3060,3060,0
20250114,201100,56042989730,3060,3060,3060,3060,0
20250114,201000,56042989730,3060,3060,3060,3060,0
20250114,200900,56042989730,3060,3060,3060,3060,0
20250114,200800,56042989730,3060,3060,3060,3060,0
20250114,200700,56042989730,3060,3060,3060,3060,0
20250114,200600,56042989730,3060,3060,3060,3060,0
20250114,200500,56042989730,3060,3060,3060,3060,92799
20250114,200400,56042989730,3060,3060,3060,3060,0
20250114,200300,56042989730,3060,3060,3060,3060,0
20250114,200200,56042989730,3060,3060,3060,3060,0
20250114,200100,56042989730,3060,3060,3060,3060,0
20250114,200000,56042989730,3060,3060,3060,3060,0
20250114,195900,56042989730,3060,3060,3060,3060,0
20250114,195800,56042989730,3060,3060,3060,3060,0
20250114,195700,56042989730,3060,3060,3060,3060,0
20250114,195600,56042989730,3060,3060,3060,3060,0
20250114,195500,56042989730,3060,3060,3060,3060,0
20250114,195400,56042989730,3060,3060,3060,3060,0
20250114,195300,56042989730,3060,3060,3060,3060,0
20250114,195200,56042989730,3060,3060,3060,3060,0
20250114,195100,56042989730,3060,3060,3060,3060,0
20250114,195000,56042989730,3060,3060,3060,3060,0
20250114,194900,56042989730,3060,3060,3060,3060,0
20250114,194800,56042989730,3060,3060,3060,3060,0
20250114,194700,56042989730,3060,3060,3060,3060,0
20250114,194600,56042989730,3060,3060,3060,3060,0
20250114,194500,56042989730,3060,3060,3060,3060,0
20250114,194400,56042989730,3060,3060,3060,3060,0
20250114,194300,56042989730,3060,3060,3060,3060,0
20250114,194200,56042989730,3060,3060,3060,3060,0
20250114,194100,56042989730,3060,3060,3060,3060,0
20250114,194000,56042989730,3060,3060,3060,3060,0
20250114,193900,56042989730,3060,3060,3060,3060,0
20250114,193800,56042989730,3060,3060,3060,3060,0
20250114,193700,56042989730,3060,3060,3060,3060,0
20250114,193600,56042989730,3060,3060,3060,3060,0
20250114,193500,56042989730,3060,3060,3060,3060,92799
20250114,193400,56042989730,3060,3060,3060,3060,0
20250114,193300,56042989730,3060,3060,3060,3060,0
20250114,193200,56042989730,3060,3060,3060,3060,0
20250114,193100,56042989730,3060,3060,3060,3060,0
20250114,193000,56042989730,3060,3060,3060,3060,0
20250114,192900,56042989730,3060,3060,3060,3060,0
20250114,192800,56042989730,3060,3060,3060,3060,0
20250114,192700,56042989730,3060,3060,3060,3060,0
20250114,192600,56042989730,3060,3060,3060,3060,0
20250114,192500,56042989730,3060,3060,3060,3060,0
20250114,192400,56042989730,3060,3060,3060,3060,0
20250114,192300,56042989730,3060,3060,3060,3060,0
20250114,192200,56042989730,3060,3060,3060,3060,0
20250114,192100,56042989730,3060,3060,3060,3060,0
20250114,192000,56042989730,3060,3060,3060,3060,0
20250114,191900,56042989730,3060,3060,3060,3060,0
20250114,191800,56042989730,3060,3060,3060,3060,0
20250114,191700,56042989730,3060,3060,3060,3060,0
20250114,191600,56042989730,3060,3060,3060,3060,0
20250114,191500,56042989730,3060,3060,3060,3060,0
20250114,191400,56042989730,3060,3060,3060,3060,0
20250114,191300,56042989730,3060,3060,3060,3060,0
20250114,191200,56042989730,3060,3060,3060,3060,0
20250114,191100,56042989730,3060,3060,3060,3060,0
20250114,191000,56042989730,3060,3060,3060,3060,0
20250114,190900,56042989730,3060,3060,3060,3060,0
20250114,190800,56042989730,3060,3060,3060,3060,0
20250114,190700,56042989730,3060,3060,3060,3060,0
20250114,190600,56042989730,3060,3060,3060,3060,0
20250114,190500,56042989730,3060,3060,3060,3060,92799
20250114,190400,56042989730,3060,3060,3060,3060,0
20250114,190300,56042989730,3060,3060,3060,3060,0
20250114,190200,56042989730,3060,3060,3060,3060,0
20250114,190100,56042989730,3060,3060,3060,3060,0
20250114,190000,56042989730,3060,3060,3060,3060,0
20250114,185900,56042989730,3060,3060,3060,3060,0
20250114,185800,56042989730,3060,3060,3060,3060,0
20250114,185700,56042989730,3060,3060,3060,3060,0
20250114,185600,56042989730,3060,3060,3060,3060,0
20250114,185500,56042989730,3060,3060,3060,3060,0
20250114,185400,56042989730,3060,3060,3060,3060,0
20250114,185300,56042989730,3060,3060,3060,3060,0
20250114,185200,56042989730,3060,3060,3060,3060,0
20250114,185100,56042989730,3060,3060,3060,3060,0
20250114,185000,56042989730,3060,3060,3060,3060,0
20250114,184900,56042989730,3060,3060,3060,3060,0
20250114,184800,56042989730,3060,3060,3060,3060,0
20250114,184700,56042989730,3060,3060,3060,3060,0
20250114,184600,56042989730,3060,3060,3060,3060,0
20250114,184500,56042989730,3060,3060,3060,3060,0
20250114,184400,56042989730,3060,3060,3060,3060,0
20250114,184300,56042989730,3060,3060,3060,3060,0
20250114,184200,56042989730,3060,3060,3060,3060,0
20250114,184100,56042989730,3060,3060,3060,3060,0
20250114,184000,56042989730,3060,3060,3060,3060,0
20250114,183900,56042989730,3060,3060,3060,3060,0
20250114,183800,56042989730,3060,3060,3060,3060,0
20250114,183700,56042989730,3060,3060,3060,3060,0
20250114,183600,56042989730,3060,3060,3060,3060,0
20250114,183500,56042989730,3060,3060,3060,3060,92799
20250114,183400,56042989730,3060,3060,3060,3060,0
20250114,183300,56042989730,3060,3060,3060,3060,0
20250114,183200,56042989730,3060,3060,3060,3060,0
20250114,183100,56042989730,3060,3060,3060,3060,0
20250114,183000,56042989730,3060,3060,3060,3060,0
20250114,182900,56042989730,3060,3060,3060,3060,0
20250114,182800,56042989730,3060,3060,3060,3060,0
20250114,182700,56042989730,3060,3060,3060,3060,0
20250114,182600,56042989730,3060,3060,3060,3060,0
20250114,182500,56042989730,3060,3060,3060,3060,0
20250114,182400,56042989730,3060,3060,3060,3060,0
20250114,182300,56042989730,3060,3060,3060,3060,0
20250114,182200,56042989730,3060,3060,3060,3060,0
20250114,182100,56042989730,3060,3060,3060,3060,0
20250114,182000,56042989730,3060,3060,3060,3060,0
20250114,181900,56042989730,3060,3060,3060,3060,0
20250114,181800,56042989730,3060,3060,3060,3060,0
20250114,181700,56042989730,3060,3060,3060,3060,0
20250114,181600,56042989730,3060,3060,3060,3060,0
20250114,181500,56042989730,3060,3060,3060,3060,0
20250114,181400,56042989730,3060,3060,3060,3060,0
20250114,181300,56042989730,3060,3060,3060,3060,0
20250114,181200,56042989730,3060,3060,3060,3060,0
20250114,181100,56042989730,3060,3060,3060,3060,0
20250114,181000,56042989730,3060,3060,3060,3060,0
20250114,180900,56042989730,3060,3060,3060,3060,0
20250114,180800,56042989730,3060,3060,3060,3060,0
20250114,180700,56042989730,3060,3060,3060,3060,0
20250114,180600,56042989730,3060,3060,3060,3060,0
20250114,180500,56042989730,3060,3060,3060,3060,92799
20250114,180400,56042989730,3060,3060,3060,3060,0
20250114,180300,56042989730,3060,3060,3060,3060,0
20250114,180200,56042989730,3060,3060,3060,3060,0
20250114,180100,56042989730,3060,3060,3060,3060,0
20250114,180000,56042989730,3060,3060,3060,3060,0
20250114,175900,56042989730,3060,3060,3060,3060,0
20250114,175800,56042989730,3060,3060,3060,3060,0
20250114,175700,56042989730,3060,3060,3060,3060,0
20250114,175600,56042989730,3060,3060,3060,3060,0
20250114,175500,56042989730,3060,3060,3060,3060,0
20250114,175400,56042989730,3060,3060,3060,3060,0
20250114,175300,56042989730,3060,3060,3060,3060,0
20250114,175200,56042989730,3060,3060,3060,3060,0
20250114,175100,56042989730,3060,3060,3060,3060,0
20250114,175000,56042989730,3060,3060,3060,3060,0
20250114,174900,56042989730,3060,3060,3060,3060,0
20250114,174800,56042989730,3060,3060,3060,3060,0
20250114,174700,56042989730,3060,3060,3060,3060,0
20250114,174600,56042989730,3060,3060,3060,3060,0
20250114,174500,56042989730,3060,3060,3060,3060,0
20250114,174400,56042989730,3060,3060,3060,3060,0
20250114,174300,56042989730,3060,3060,3060,3060,0
20250114,174200,56042989730,3060,3060,3060,3060,0
20250114,174100,56042989730,3060,3060,3060,3060,0
20250114,174000,56042989730,3060,3060,3060,3060,0
20250114,173900,56042989730,3060,3060,3060,3060,0
20250114,173800,56042989730,3060,3060,3060,3060,0
20250114,173700,56042989730,3060,3060,3060,3060,0
20250114,173600,56042989730,3060,3060,3060,3060,0
20250114,173500,56042989730,3060,3060,3060,3060,92799
20250114,173400,56042989730,3060,3060,3060,3060,0
20250114,173300,56042989730,3060,3060,3060,3060,0
20250114,173200,56042989730,3060,3060,3060,3060,0
20250114,173100,56042989730,3060,3060,3060,3060,0
20250114,173000,56042989730,3060,3060,3060,3060,0
20250114,172900,56042989730,3060,3060,3060,3060,0
20250114,172800,56042989730,3060,3060,3060,3060,0
20250114,172700,56042989730,3060,3060,3060,3060,0
20250114,172600,56042989730,3060,3060,3060,3060,0
20250114,172500,56042989730,3060,3060,3060,3060,0
20250114,172400,56042989730,3060,3060,3060,3060,0
20250114,172300,56042989730,3060,3060,3060,3060,0
20250114,172200,56042989730,3060,3060,3060,3060,0
20250114,172100,56042989730,3060,3060,3060,3060,0
20250114,172000,56042989730,3060,3060,3060,3060,0
20250114,171900,56042989730,3060,3060,3060,3060,0
20250114,171800,56042989730,3060,3060,3060,3060,0
20250114,171700,56042989730,3060,3060,3060,3060,0
20250114,171600,56042989730,3060,3060,3060,3060,0
20250114,171500,56042989730,3060,3060,3060,3060,0
20250114,171400,56042989730,3060,3060,3060,3060,0
20250114,171300,56042989730,3060,3060,3060,3060,0
20250114,171200,56042989730,3060,3060,3060,3060,0
20250114,171100,56042989730,3060,3060,3060,3060,0
20250114,171000,56042989730,3060,3060,3060,3060,0
20250114,170900,56042989730,3060,3060,3060,3060,0
20250114,170800,56042989730,3060,3060,3060,3060,0
20250114,170700,56042989730,3060,3060,3060,3060,0
20250114,170600,56042989730,3060,3060,3060,3060,0
20250114,170500,56042989730,3060,3060,3060,3060,92799
20250114,170400,56042989730,3060,3060,3060,3060,0
20250114,170300,56042989730,3060,3060,3060,3060,0
20250114,170200,56042989730,3060,3060,3060,3060,0
20250114,170100,56042989730,3060,3060,3060,3060,0
20250114,170000,56042989730,3060,3060,3060,3060,0
20250114,165900,56042989730,3060,3060,3060,3060,0
20250114,165800,56042989730,3060,3060,3060,3060,0
20250114,165700,56042989730,3060,3060,3060,3060,0
20250114,165600,56042989730,3060,3060,3060,3060,0
20250114,165500,56042989730,3060,3060,3060,3060,0
20250114,165400,56042989730,3060,3060,3060,3060,0
20250114,165300,56042989730,3060,3060,3060,3060,0
20250114,165200,56042989730,3060,3060,3060,3060,0
20250114,165100,56042989730,3060,3060,3060,3060,0
20250114,165000,56042989730,3060,3060,3060,3060,0
20250114,164900,56042989730,3060,3060,3060,3060,0
20250114,164800,56042989730,3060,3060,3060,3060,0
20250114,164700,56042989730,3060,3060,3060,3060,0
20250114,164600,56042989730,3060,3060,3060,3060,0
20250114,164500,56042989730,3060,3060,3060,3060,0
20250114,164400,56042989730,3060,3060,3060,3060,0
20250114,164300,56042989730,3060,3060,3060,3060,0
20250114,164200,56042989730,3060,3060,3060,3060,0
20250114,164100,56042989730,3060,3060,3060,3060,0
20250114,164000,56042989730,3060,3060,3060,3060,0
20250114,163900,56042989730,3060,3060,3060,3060,0
20250114,163800,56042989730,3060,3060,3060,3060,0
20250114,163700,56042989730,3060,3060,3060,3060,0
20250114,163600,56042989730,3060,3060,3060,3060,0
20250114,163500,56042989730,3060,3060,3060,3060,92799
20250114,163400,56042989730,3060,3060,3060,3060,0
20250114,163300,56042989730,3060,3060,3060,3060,0
20250114,163200,56042989730,3060,3060,3060,3060,0
20250114,163100,56042989730,3060,3060,3060,3060,0
20250114,163000,56042989730,3060,3060,3060,3060,0
20250114,162900,56042989730,3060,3060,3060,3060,0
20250114,162800,56042989730,3060,3060,3060,3060,0
20250114,162700,56042989730,3060,3060,3060,3060,0
20250114,162600,56042989730,3060,3060,3060,3060,0
20250114,162500,56042989730,3060,3060,3060,3060,0
20250114,162400,56042989730,3060,3060,3060,3060,0
20250114,162300,56042989730,3060,3060,3060,3060,0
20250114,162200,56042989730,3060,3060,3060,3060,0
20250114,162100,56042989730,3060,3060,3060,3060,0
20250114,162000,56042989730,3060,3060,3060,3060,0
20250114,161900,56042989730,3060,3060,3060,3060,0
20250114,161800,56042989730,3060,3060,3060,3060,0
20250114,161700,56042989730,3060,3060,3060,3060,0
20250114,161600,56042989730,3060,3060,3060,3060,0
20250114,161500,56042989730,3060,3060,3060,3060,0
20250114,161400,56042989730,3060,3060,3060,3060,0
20250114,161300,56042989730,3060,3060,3060,3060,0
20250114,161200,56042989730,3060,3060,3060,3060,0
20250114,161100,56042989730,3060,3060,3060,3060,0
20250114,161000,56042989730,3060,3060,3060,3060,0
20250114,160900,56042989730,3060,3060,3060,3060,0
20250114,160800,56042989730,3060,3060,3060,3060,0
20250114,160700,56042989730,3060,3060,3060,3060,0
20250114,160600,56042989730,3060,3060,3060,3060,0
20250114,160500,56042989730,3060,3060,3060,3060,92799
20250114,160400,56042989730,3060,3060,3060,3060,0
20250114,160300,56042989730,3060,3060,3060,3060,0
20250114,160200,56042989730,3060,3060,3060,3060,0
20250114,160100,56042989730,3060,3060,3060,3060,0
20250114,160000,56042989730,3060,3060,3060,3060,0
20250114,155900,56042989730,3060,3060,3060,3060,0
20250114,155800,56042989730,3060,3060,3060,3060,0
20250114,155700,56042989730,3060,3060,3060,3060,0
20250114,155600,56042989730,3060,3060,3060,3060,0
20250114,155500,56042989730,3060,3060,3060,3060,0
20250114,155400,56042989730,3060,3060,3060,3060,0
20250114,155300,56042989730,3060,3060,3060,3060,0
20250114,155200,56042989730,3060,3060,3060,3060,0
20250114,155100,56042989730,3060,3060,3060,3060,0
20250114,155000,56042989730,3060,3060,3060,3060,0
20250114,154900,56042989730,3060,3060,3060,3060,0
20250114,154800,56042989730,3060,3060,3060,3060,0
20250114,154700,56042989730,3060,3060,3060,3060,0
20250114,154600,56042989730,3060,3060,3060,3060,0
20250114,154500,56042989730,3060,3060,3060,3060,0
20250114,154400,56042989730,3060,3060,3060,3060,0
20250114,154300,56042989730,3060,3060,3060,3060,0
20250114,154200,56042989730,3060,3060,3060,3060,0
20250114,154100,56042989730,3060,3060,3060,3060,0
20250114,154000,56042989730,3060,3060,3060,3060,0
20250114,153900,56042989730,3060,3060,3060,3060,0
20250114,153800,56042989730,3060,3060,3060,3060,0
20250114,153700,56042989730,3060,3060,3060,3060,0
20250114,153600,56042989730,3060,3060,3060,3060,0
20250114,153500,56042989730,3060,3060,3060,3060,92799
20250114,153400,56042989730,3060,3060,3060,3060,0
20250114,153300,56042989730,3060,3060,3060,3060,0
20250114,153200,56042989730,3060,3060,3060,3060,0
20250114,153100,56042989730,3060,3060,3060,3060,0
20250114,153000,56042989730,3060,3060,3060,3060,92799
20250114,152900,55759024790,3040,3040,3040,3040,0
20250114,152800,55759024790,3040,3040,3040,3040,0
20250114,152700,55759024790,3040,3040,3040,3040,0
20250114,152600,55759024790,3040,3040,3040,3040,0
20250114,152500,55759024790,3040,3040,3040,3040,0
20250114,152400,55759024790,3040,3040,3040,3040,0
20250114,152300,55759024790,3040,3040,3040,3040,0
20250114,152200,55759024790,3040,3040,3040,3040,0
20250114,152100,55759024790,3040,3040,3040,3040,0
20250114,152000,55759024790,3040,3040,3040,3040,0
20250114,151900,55759024790,3040,3035,3045,3035,48423
20250114,151800,55611746130,3035,3030,3040,3030,26236
20250114,151700,55532097650,3030,3030,3035,3025,15416
20250114,151600,55485360920,3030,3040,3040,3025,22081
20250114,151500,55418401425,3035,3025,3035,3025,21986
20250114,151400,55351784385,3025,3015,3025,3015,13719
20250114,151300,55310361325,3015,3015,3020,3015,4767
20250114,151200,55295985070,3020,3020,3020,3010,8630
20250114,151100,55269975485,3020,3015,3020,3010,31407
20250114,151000,55175364325,3020,3020,3025,3015,18441
20250114,150900,55119668865,3015,3015,3020,3010,9871
20250114,150800,55089904400,3020,3020,3025,3010,18502
20250114,150700,55034102740,3015,3015,3020,3015,4576
20250114,150600,55020293775,3020,3010,3020,3010,7280
20250114,150500,54998353635,3015,3020,3020,3010,15195
20250114,150400,54952551965,3015,3015,3020,3015,5626
20250114,150300,54935583350,3020,3010,3020,3010,9838
20250114,150200,54905940710,3010,3010,3015,3010,3370
20250114,150100,54895797005,3010,3025,3025,3005,2457
20250114,150000,54888377775,3025,3005,3025,3000,16523
20250114,145900,54838663565,3010,3005,3010,3000,5333
20250114,145800,54822639295,3010,3010,3015,3005,7356
20250114,145700,54800512465,3010,3020,3020,3005,10602
20250114,145600,54768556585,3020,3020,3020,3015,5358
20250114,145500,54752375430,3015,3010,3035,3010,21363
20250114,145400,54687693450,3010,3025,3025,3010,3861
20250114,145300,54676058150,3025,3000,3030,3000,21743
20250114,145200,54610433140,3005,3000,3005,3000,6743
20250114,145100,54590188645,3000,2995,3000,2995,1322
20250114,145000,54586226910,3000,2990,3000,2990,2942
20250114,144900,54577423815,2990,2995,3000,2990,2455
20250114,144800,54570071010,2995,2995,3005,2990,5454
20250114,144700,54553741695,2990,3000,3000,2990,3144
20250114,144600,54544334060,2990,2990,3000,2990,7499
20250114,144500,54521883070,2995,2995,2995,2985,1825
20250114,144400,54516422120,2985,2995,2995,2985,3514
20250114,144300,54505918785,2990,2990,2995,2985,5316
20250114,144200,54490024790,2990,2995,2995,2990,2655
20250114,144100,54482084940,2990,2990,2995,2985,6046
20250114,144000,54464009750,2990,2990,2990,2990,5875
20250114,143900,54446443500,2990,2990,2995,2990,4817
20250114,143800,54432033650,2990,2995,3000,2990,5940
20250114,143700,54414261155,3005,2985,3010,2980,26751
20250114,143600,54333946055,2985,3000,3000,2980,16050
20250114,143500,54285937935,3000,3000,3010,3000,18295
20250114,143400,54231041340,3000,3005,3010,3000,5597
20250114,143300,54214226465,3000,3005,3015,3000,4854
20250114,143200,54199632415,3000,3005,3010,3000,2195
20250114,143100,54193032440,3005,3000,3005,3000,4225
20250114,143000,54180337815,3000,3020,3020,3000,4785
20250114,142900,54165955735,3020,3005,3025,3005,6882
20250114,142800,54145255915,3010,3010,3010,2995,9182
20250114,142700,54117674155,3000,3030,3035,3000,14672
20250114,142600,54073482025,3030,3040,3050,3020,16778
20250114,142500,54022498165,3045,3050,3060,3035,57788
20250114,142400,53846477645,3060,3020,3060,3020,36539
20250114,142300,53735260350,3020,3015,3035,3010,25035
20250114,142200,53659544130,3010,3015,3020,3005,8064
20250114,142100,53635227030,3005,3025,3035,2995,15495
20250114,142000,53588489130,3025,2990,3035,2980,37783
20250114,141900,53474847695,2985,2985,2990,2980,3890
20250114,141800,53463231095,2980,2970,2990,2970,5896
20250114,141700,53445672215,2970,2975,2980,2970,16077
20250114,141600,53397889035,2975,2980,2980,2975,8485
20250114,141500,53372643465,2990,2970,2990,2970,6597
20250114,141400,53353016035,2975,2985,2985,2975,14121
20250114,141300,53310966685,2985,2990,2990,2980,6988
20250114,141200,53290117560,2990,2995,2995,2980,2807
20250114,141100,53281727850,2995,2990,3000,2980,8078
20250114,141000,53257608625,2985,2990,2990,2985,5968
20250114,140900,53239779540,2990,2990,2995,2990,14471
20250114,140800,53196509160,2990,3000,3000,2990,5809
20250114,140700,53179106550,3000,2995,3000,2995,7712
20250114,140600,53156005240,2995,3005,3005,2995,10452
20250114,140500,53124652715,3000,3000,3005,3000,8516
20250114,140400,53099080480,3000,2995,3005,2995,6275
20250114,140300,53080268960,3000,3005,3015,2995,23562
20250114,140200,53009458495,3000,2985,3010,2985,23082
20250114,140100,52940325935,2990,2980,2990,2980,5515
20250114,140000,52923864615,2985,2980,2985,2970,27549
20250114,135900,52841928380,2980,2990,2990,2975,11003
20250114,135800,52809145480,2990,2980,2990,2980,2154
20250114,135700,52802715460,2980,2985,2990,2980,5013
20250114,135600,52787762580,2985,2980,2990,2980,2217
20250114,135500,52781149585,2980,2990,2990,2975,19551
20250114,135400,52722903320,2990,2995,2995,2980,7379
20250114,135300,52700867700,2995,3000,3000,2980,12316
20250114,135200,52664102535,3000,3010,3010,2980,16646
20250114,135100,52614284920,3005,3000,3010,3000,10861
20250114,135000,52581661170,3000,3020,3025,3000,31629
20250114,134900,52486431255,3015,2985,3020,2980,41345
20250114,134800,52362236515,2985,2980,2990,2975,14952
20250114,134700,52317674250,2985,2985,2990,2975,5285
20250114,134600,52301914135,2980,2970,2985,2970,7138
20250114,134500,52280649340,2980,2975,2990,2970,23307
20250114,134400,52211283080,2975,2980,2990,2970,24835
20250114,134300,52137354260,2975,2990,3000,2975,26147
20250114,134200,52059329820,2995,2995,3000,2990,11661
20250114,134100,52024398740,2995,2985,2995,2980,13185
20250114,134000,51985014950,2985,2980,2990,2980,11297
20250114,133900,51951334090,2980,2995,2995,2980,7005
20250114,133800,51930435125,2985,2980,2990,2980,8843
20250114,133700,51904037815,2980,2970,2990,2970,21682
20250114,133600,51839429955,2970,2965,2980,2960,24708
20250114,133500,51766039845,2960,2990,2995,2960,82046
20250114,133400,51522117665,2990,2995,3005,2990,23275
20250114,133300,51452457710,2995,2995,3035,2990,20391
20250114,133200,51391216600,2995,3005,3015,2995,27792
20250114,133100,51307824335,3005,3005,3015,3000,8491
20250114,133000,51282302540,3010,3005,3010,3000,25917
20250114,132900,51204515595,3005,3010,3015,3005,10241
20250114,132800,51173707895,3010,3015,3020,3010,21859
20250114,132700,51107889720,3015,3020,3020,3015,2803
20250114,132600,51099425445,3020,3030,3035,3020,12526
20250114,132500,51061484985,3025,3030,3040,3015,20655
20250114,132400,50998928350,3025,3010,3030,3000,30388
20250114,132300,50907588455,3010,3010,3015,3005,13514
20250114,132200,50866948485,3005,3020,3020,3005,26415
20250114,132100,50787289030,3020,3020,3030,3020,6709
20250114,132000,50767019025,3020,3030,3040,3020,15669
20250114,131900,50719617180,3030,3030,3035,3025,8040
20250114,131800,50695270770,3030,3025,3035,3025,6452
20250114,131700,50675723665,3025,3030,3035,3025,8482
20250114,131600,50650024730,3030,3035,3045,3030,18526
20250114,131500,50593794995,3035,3025,3040,3025,8608
20250114,131400,50567721070,3045,3035,3045,3020,15474
20250114,131300,50520727600,3035,3000,3045,2995,32651
20250114,131200,50421813055,2995,2995,3010,2985,14031
20250114,131100,50379765720,2990,2990,3000,2990,8572
20250114,131000,50354094855,2990,3005,3005,2985,22820
20250114,130900,50285840615,2995,3000,3015,2990,23342
20250114,130800,50215810440,3000,2980,3000,2980,14570
20250114,130700,50172276865,2980,3010,3015,2980,52684
20250114,130600,50014686690,3010,3015,3020,3000,20228
20250114,130500,49953833290,3015,3025,3030,3010,39675
20250114,130400,49834028085,3025,3025,3030,3020,25150
20250114,130300,49757974515,3025,3010,3025,3010,18704
20250114,130200,49701564085,3010,3010,3020,3005,22013
20250114,130100,49635282605,3010,3015,3020,3005,25775
20250114,130000,49557691460,3020,2990,3020,2985,37050
20250114,125900,49446362945,2990,3005,3010,2975,125574
20250114,125800,49069910580,3010,3035,3035,3005,108565
20250114,125700,48742271145,3040,3055,3060,3035,61643
20250114,125600,48554576785,3055,3050,3060,3050,32437
20250114,125500,48455530235,3050,3055,3060,3050,15485
20250114,125400,48408247525,3060,3050,3060,3050,17882
20250114,125300,48353673190,3055,3060,3065,3050,23774
20250114,125200,48281031820,3060,3065,3070,3060,14131
20250114,125100,48237778975,3065,3055,3065,3050,19842
20250114,125000,48177093620,3050,3060,3065,3050,15155
20250114,124900,48130776215,3060,3055,3065,3045,34085
20250114,124800,48026738070,3055,3065,3065,3050,26425
20250114,124700,47946002345,3065,3055,3065,3050,24946
20250114,124600,47869790795,3055,3075,3075,3055,53354
20250114,124500,47706381410,3075,3075,3085,3070,24630
20250114,124400,47630614915,3080,3090,3090,3075,15562
20250114,124300,47582654870,3090,3070,3090,3070,23435
20250114,124200,47510547905,3070,3085,3085,3065,64808
20250114,124100,47311537405,3080,3090,3095,3075,46647
20250114,124000,47167663590,3080,3105,3105,3075,104700
20250114,123900,46844224590,3100,3135,3140,3100,162679
20250114,123800,46336472410,3135,3145,3145,3135,33067
20250114,123700,46232625440,3145,3150,3155,3140,29851
20250114,123600,46138732210,3150,3175,3175,3150,61199
20250114,123500,45945581685,3165,3180,3180,3160,17052
20250114,123400,45891491600,3180,3170,3180,3165,8929
20250114,123300,45863139855,3170,3160,3180,3160,7830
20250114,123200,45838344980,3180,3180,3180,3160,15868
20250114,123100,45788092730,3165,3175,3185,3165,24496
20250114,123000,45710388380,3170,3180,3180,3165,13611
20250114,122900,45667262535,3180,3165,3180,3165,14954
20250114,122800,45619838955,3175,3180,3180,3165,12017
20250114,122700,45581724865,3175,3175,3180,3170,10575
20250114,122600,45548133525,3180,3180,3190,3175,8962
20250114,122500,45519635490,3190,3190,3190,3175,14050
20250114,122400,45474887040,3185,3195,3195,3180,18762
20250114,122300,45415024005,3180,3185,3195,3180,38938
20250114,122200,45290811465,3190,3170,3195,3170,32267
20250114,122100,45188202215,3175,3165,3175,3160,12136
20250114,122000,45149775545,3160,3150,3170,3145,22857
20250114,121900,45077688120,3155,3170,3175,3145,73255
20250114,121800,44846513265,3175,3180,3180,3170,15733
20250114,121700,44796557980,3175,3185,3185,3175,17377
20250114,121600,44741240565,3180,3180,3185,3175,14880
20250114,121500,44693942175,3185,3190,3190,3170,4475
20250114,121400,44679714280,3170,3195,3200,3170,58656
20250114,121300,44493064815,3200,3195,3200,3190,10637
20250114,121200,44459085675,3190,3200,3200,3190,10630
20250114,121100,44425117920,3200,3205,3205,3195,4695
20250114,121000,44410093115,3205,3200,3205,3195,3283
20250114,120900,44399588520,3200,3200,3200,3190,12163
20250114,120800,44360693560,3200,3185,3200,3185,9365
20250114,120700,44330805765,3185,3195,3200,3185,16266
20250114,120600,44278865350,3195,3205,3205,3195,11646
20250114,120500,44241599805,3210,3205,3210,3200,7086
20250114,120400,44218896265,3205,3210,3215,3200,10070
20250114,120300,44186653435,3200,3205,3215,3200,8739
20250114,120200,44158628945,3215,3205,3215,3195,8195
20250114,120100,44132378390,3205,3210,3225,3205,27726
20250114,120000,44043202040,3220,3195,3225,3190,86899
20250114,115900,43764232405,3195,3185,3195,3185,11970
20250114,115800,43726068960,3185,3190,3190,3180,6374
20250114,115700,43705767945,3190,3190,3190,3185,8629
20250114,115600,43678282105,3185,3180,3190,3170,11303
20250114,115500,43642403565,3175,3180,3190,3170,11194
20250114,115400,43606844615,3185,3180,3195,3175,3413
20250114,115300,43595976540,3180,3185,3190,3175,11586
20250114,115200,43559159070,3185,3180,3185,3175,8376
20250114,115100,43532518460,3175,3180,3180,3175,5583
20250114,115000,43514780390,3180,3180,3185,3175,25375
20250114,114900,43434104345,3180,3200,3200,3175,21291
20250114,114800,43366316970,3195,3200,3205,3195,19674
20250114,114700,43303369730,3195,3195,3210,3195,25417
20250114,114600,43221994265,3200,3185,3200,3185,12405
20250114,114500,43182320985,3195,3185,3200,3180,18619
20250114,114400,43122898675,3180,3175,3185,3170,12192
20250114,114300,43084161760,3180,3185,3185,3175,14382
20250114,114200,43038457975,3180,3180,3195,3175,21352
20250114,114100,42970548745,3185,3195,3200,3180,10624
20250114,114000,42936678560,3195,3200,3205,3195,21649
20250114,113900,42867399375,3205,3200,3205,3190,12518
20250114,113800,42827361215,3205,3200,3205,3190,17006
20250114,113700,42772932230,3190,3180,3200,3175,14141
20250114,113600,42727912070,3180,3195,3195,3175,14527
20250114,113500,42681687670,3180,3170,3200,3170,17363
20250114,113400,42626455660,3165,3175,3180,3160,26464
20250114,113300,42542576070,3175,3175,3190,3175,18396
20250114,113200,42484144925,3180,3205,3205,3170,30496
20250114,113100,42387068915,3200,3220,3220,3200,45467
20250114,113000,42241304740,3215,3210,3235,3210,66947
20250114,112900,42025418200,3215,3210,3220,3205,26586
20250114,112800,41939995420,3205,3225,3225,3200,50595
20250114,112700,41777518275,3225,3180,3230,3175,62553
20250114,112600,41576941780,3185,3170,3185,3165,28395
20250114,112500,41486847625,3165,3155,3175,3155,29081
20250114,112400,41394805345,3170,3140,3170,3140,10868
20250114,112300,41360511750,3145,3155,3165,3140,31517
20250114,112200,41261002765,3160,3135,3170,3130,61316
20250114,112100,41068136425,3130,3140,3140,3130,26220
20250114,112000,40985974225,3140,3140,3145,3130,62833
20250114,111900,40788877705,3140,3170,3170,3135,108845
20250114,111800,40446162295,3170,3190,3190,3165,64413
20250114,111700,40241688455,3190,3195,3195,3185,8347
20250114,111600,40215080735,3185,3185,3195,3180,30492
20250114,111500,40118065560,3185,3190,3190,3180,18490
20250114,111400,40059189725,3190,3190,3200,3185,14935
20250114,111300,40011478890,3195,3180,3195,3180,19421
20250114,111200,39949631695,3180,3185,3190,3180,18212
20250114,111100,39891626405,3190,3190,3200,3180,29753
20250114,111000,39796773910,3190,3205,3205,3190,41983
20250114,110900,39662686830,3205,3210,3220,3200,19764
20250114,110800,39599308235,3210,3215,3225,3210,11657
20250114,110700,39561815220,3220,3245,3245,3210,82004
20250114,110600,39296785595,3245,3210,3245,3210,83536
20250114,110500,39026573225,3220,3220,3230,3210,21275
20250114,110400,38958063080,3210,3220,3240,3210,52764
20250114,110300,38787651695,3230,3230,3240,3220,50499
20250114,110200,38624595085,3240,3230,3245,3220,83999
20250114,110100,38352756390,3225,3220,3235,3215,50743
20250114,110000,38189159680,3220,3200,3220,3200,31649
20250114,105900,38087499230,3205,3200,3205,3190,27529
20250114,105800,37999491410,3195,3200,3210,3190,22760
20250114,105700,37926688685,3200,3200,3225,3190,100892
20250114,105600,37602701255,3200,3175,3200,3165,35219
20250114,105500,37490368040,3165,3165,3185,3160,38450
20250114,105400,37368473865,3160,3170,3175,3160,50090
20250114,105300,37209988670,3170,3170,3185,3160,48845
20250114,105200,37055145970,3180,3190,3195,3160,109580
20250114,105100,36707130640,3190,3200,3215,3185,67240
20250114,105000,36492287900,3200,3200,3210,3195,51254
20250114,104900,36328186025,3200,3210,3220,3200,38266
20250114,104800,36205449130,3210,3220,3230,3205,40839
20250114,104700,36074086300,3225,3225,3230,3210,23433
20250114,104600,35998642930,3220,3210,3225,3200,23192
20250114,104500,35924189585,3205,3200,3215,3200,25276
20250114,104400,35843176535,3205,3200,3220,3195,40171
20250114,104300,35714451945,3195,3235,3240,3195,73250
20250114,104200,35478810455,3240,3205,3240,3205,40685
20250114,104100,35347832720,3210,3225,3225,3180,139828
20250114,104000,34900222915,3225,3245,3250,3215,58185
20250114,103900,34712008850,3250,3215,3255,3210,76974
20250114,103800,34462762700,3215,3210,3225,3205,56596
20250114,103700,34280851520,3210,3240,3250,3210,64440
20250114,103600,34072823295,3235,3240,3255,3215,105956
20250114,103500,33730557350,3235,3260,3260,3235,104802
20250114,103400,33390335295,3260,3225,3265,3220,104219
20250114,103300,33051751645,3225,3245,3265,3225,146179
20250114,103200,32577600865,3240,3280,3310,3230,468292
20250114,103100,31043582825,3275,3325,3325,3250,514362
20250114,103000,29353749915,3325,3195,3325,3195,672256
20250114,102900,27145627260,3200,3205,3205,3180,61695
20250114,102800,26948718930,3205,3250,3260,3190,184828
20250114,102700,26352208205,3260,3165,3260,3165,209536
20250114,102600,25675893470,3175,3145,3180,3135,69620
20250114,102500,25456796635,3155,3145,3160,3140,28227
20250114,102400,25367932790,3145,3135,3150,3125,21362
20250114,102300,25300900840,3125,3155,3155,3125,94043
20250114,102200,25006305845,3145,3170,3180,3145,78252
20250114,102100,24758855355,3170,3160,3180,3145,34326
20250114,102000,24650425805,3150,3155,3170,3140,64083
20250114,101900,24448376135,3155,3190,3190,3150,82812
20250114,101800,24186106385,3190,3205,3210,3185,84376
20250114,101700,23916462725,3210,3200,3215,3175,62372
20250114,101600,23717081020,3205,3210,3220,3155,177190
20250114,101500,23152139350,3215,3225,3235,3210,81534
20250114,101400,22889605855,3235,3260,3260,3225,135183
20250114,101300,22451780145,3260,3245,3285,3220,208634
20250114,101200,21772814560,3245,3205,3260,3200,173011
20250114,101100,21212181300,3215,3265,3290,3190,290414
20250114,101000,20267283205,3270,3230,3270,3195,193062
20250114,100900,19644842950,3230,3245,3270,3230,256454
20250114,100800,18811713350,3245,3225,3250,3205,420260
20250114,100700,17452865105,3225,3170,3225,3160,247720
20250114,100600,16661367630,3165,3140,3170,3110,103264
20250114,100500,16335942195,3140,3155,3155,3135,39650
20250114,100400,16211136240,3155,3105,3160,3100,114175
20250114,100300,15852658110,3110,3115,3115,3110,11292
20250114,100200,15817520725,3115,3100,3115,3100,4624
20250114,100100,15803133100,3100,3095,3105,3095,27765
20250114,100000,15717098135,3095,3100,3110,3095,12539
20250114,095900,15678197635,3095,3105,3105,3095,15454
20250114,095800,15630296725,3105,3120,3120,3105,8443
20250114,095700,15604035690,3115,3135,3135,3115,23324
20250114,095600,15531175820,3140,3110,3145,3105,64254
20250114,095500,15330092515,3110,3095,3115,3090,15772
20250114,095400,15281164950,3100,3085,3100,3085,10854
20250114,095300,15247603300,3095,3105,3105,3080,15567
20250114,095200,15199509645,3100,3110,3120,3095,50509
20250114,095100,15042604555,3105,3095,3110,3085,22084
20250114,095000,14974100560,3085,3080,3095,3075,38218
20250114,094900,14856251550,3075,3090,3090,3075,38739
20250114,094800,14737008685,3080,3080,3090,3075,19448
20250114,094700,14677087095,3085,3085,3095,3075,46281
20250114,094600,14534476840,3095,3095,3105,3085,20622
20250114,094500,14470701525,3090,3085,3105,3085,34137
20250114,094400,14365230690,3090,3100,3105,3085,52564
20250114,094300,14202610440,3100,3125,3125,3100,31818
20250114,094200,14103615665,3130,3130,3145,3120,22371
20250114,094100,14033481860,3130,3115,3135,3115,18564
20250114,094000,13975536230,3115,3120,3135,3115,20917
20250114,093900,13910176410,3130,3135,3140,3115,30743
20250114,093800,13813961870,3135,3150,3160,3115,81442
20250114,093700,13557632185,3150,3110,3150,3095,111350
20250114,093600,13208561430,3105,3100,3115,3095,31459
20250114,093500,13111042835,3100,3120,3125,3090,44241
20250114,093400,12973632435,3125,3125,3125,3100,46545
20250114,093300,12828685420,3120,3135,3135,3120,38781
20250114,093200,12707431905,3135,3120,3135,3115,46386
20250114,093100,12562464015,3130,3125,3140,3115,52252
20250114,093000,12398815300,3135,3105,3145,3100,107008
20250114,092900,12064277295,3100,3085,3125,3080,35327
20250114,092800,11954542540,3085,3095,3095,3080,22769
20250114,092700,11884248275,3095,3105,3110,3090,9488
20250114,092600,11854845115,3105,3095,3105,3080,22629
20250114,092500,11784926735,3085,3075,3095,3070,16268
20250114,092400,11734776240,3075,3120,3125,3065,65487
20250114,092300,11531833155,3125,3095,3125,3090,17282
20250114,092200,11478161830,3095,3085,3110,3070,54219
20250114,092100,11310944480,3085,3115,3120,3085,63849
20250114,092000,11112888990,3115,3135,3150,3115,48121
20250114,091900,10962071815,3140,3115,3140,3110,63261
20250114,091800,10764146540,3110,3130,3135,3110,58939
20250114,091700,10580192620,3135,3130,3155,3120,93855
20250114,091600,10285760865,3130,3140,3150,3130,118983
20250114,091500,9911910070,3140,3120,3150,3105,186670
20250114,091400,9327337440,3115,3055,3140,3045,131668
20250114,091300,8920211280,3055,3055,3055,3040,34440
20250114,091200,8815191060,3055,3045,3055,3030,54857
20250114,091100,8648438620,3040,3070,3070,3035,49049
20250114,091000,8498942555,3070,3045,3070,3035,73180
20250114,090900,8275662260,3050,3070,3075,3040,84677
20250114,090800,8017143835,3070,3065,3085,3060,42281
20250114,090700,7887414740,3065,3085,3100,3055,112900
20250114,090600,7541049360,3085,3115,3130,3055,158904
20250114,090500,7049051355,3115,3155,3160,3115,186642
20250114,090400,6463712320,3155,3170,3180,3155,99790
20250114,090300,6147362630,3165,3180,3190,3145,238340
20250114,090200,5392732870,3185,3200,3210,3160,210853
20250114,090100,4722204140,3190,3300,3310,3155,718016
20250114,090000,2401664010,3300,3120,3300,3120,748271