stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,203400,20973008310,2890,2890,2890,2890,93656
20250116,203300,20973008310,2890,2890,2890,2890,0
20250116,203200,20973008310,2890,2890,2890,2890,0
20250116,203100,20973008310,2890,2890,2890,2890,0
20250116,203000,20973008310,2890,2890,2890,2890,0
20250116,202900,20973008310,2890,2890,2890,2890,0
20250116,202800,20973008310,2890,2890,2890,2890,0
20250116,202700,20973008310,2890,2890,2890,2890,0
20250116,202600,20973008310,2890,2890,2890,2890,0
20250116,202500,20973008310,2890,2890,2890,2890,0
20250116,202400,20973008310,2890,2890,2890,2890,0
20250116,202300,20973008310,2890,2890,2890,2890,0
20250116,202200,20973008310,2890,2890,2890,2890,0
20250116,202100,20973008310,2890,2890,2890,2890,0
20250116,202000,20973008310,2890,2890,2890,2890,0
20250116,201900,20973008310,2890,2890,2890,2890,0
20250116,201800,20973008310,2890,2890,2890,2890,0
20250116,201700,20973008310,2890,2890,2890,2890,0
20250116,201600,20973008310,2890,2890,2890,2890,0
20250116,201500,20973008310,2890,2890,2890,2890,0
20250116,201400,20973008310,2890,2890,2890,2890,0
20250116,201300,20973008310,2890,2890,2890,2890,0
20250116,201200,20973008310,2890,2890,2890,2890,0
20250116,201100,20973008310,2890,2890,2890,2890,0
20250116,201000,20973008310,2890,2890,2890,2890,0
20250116,200900,20973008310,2890,2890,2890,2890,0
20250116,200800,20973008310,2890,2890,2890,2890,0
20250116,200700,20973008310,2890,2890,2890,2890,0
20250116,200600,20973008310,2890,2890,2890,2890,0
20250116,200500,20973008310,2890,2890,2890,2890,0
20250116,200400,20973008310,2890,2890,2890,2890,93656
20250116,200300,20973008310,2890,2890,2890,2890,0
20250116,200200,20973008310,2890,2890,2890,2890,0
20250116,200100,20973008310,2890,2890,2890,2890,0
20250116,200000,20973008310,2890,2890,2890,2890,0
20250116,195900,20973008310,2890,2890,2890,2890,0
20250116,195800,20973008310,2890,2890,2890,2890,0
20250116,195700,20973008310,2890,2890,2890,2890,0
20250116,195600,20973008310,2890,2890,2890,2890,0
20250116,195500,20973008310,2890,2890,2890,2890,0
20250116,195400,20973008310,2890,2890,2890,2890,0
20250116,195300,20973008310,2890,2890,2890,2890,0
20250116,195200,20973008310,2890,2890,2890,2890,0
20250116,195100,20973008310,2890,2890,2890,2890,0
20250116,195000,20973008310,2890,2890,2890,2890,0
20250116,194900,20973008310,2890,2890,2890,2890,0
20250116,194800,20973008310,2890,2890,2890,2890,0
20250116,194700,20973008310,2890,2890,2890,2890,0
20250116,194600,20973008310,2890,2890,2890,2890,0
20250116,194500,20973008310,2890,2890,2890,2890,0
20250116,194400,20973008310,2890,2890,2890,2890,0
20250116,194300,20973008310,2890,2890,2890,2890,0
20250116,194200,20973008310,2890,2890,2890,2890,0
20250116,194100,20973008310,2890,2890,2890,2890,0
20250116,194000,20973008310,2890,2890,2890,2890,0
20250116,193900,20973008310,2890,2890,2890,2890,0
20250116,193800,20973008310,2890,2890,2890,2890,0
20250116,193700,20973008310,2890,2890,2890,2890,0
20250116,193600,20973008310,2890,2890,2890,2890,0
20250116,193500,20973008310,2890,2890,2890,2890,0
20250116,193400,20973008310,2890,2890,2890,2890,93656
20250116,193300,20973008310,2890,2890,2890,2890,0
20250116,193200,20973008310,2890,2890,2890,2890,0
20250116,193100,20973008310,2890,2890,2890,2890,0
20250116,193000,20973008310,2890,2890,2890,2890,0
20250116,192900,20973008310,2890,2890,2890,2890,0
20250116,192800,20973008310,2890,2890,2890,2890,0
20250116,192700,20973008310,2890,2890,2890,2890,0
20250116,192600,20973008310,2890,2890,2890,2890,0
20250116,192500,20973008310,2890,2890,2890,2890,0
20250116,192400,20973008310,2890,2890,2890,2890,0
20250116,192300,20973008310,2890,2890,2890,2890,0
20250116,192200,20973008310,2890,2890,2890,2890,0
20250116,192100,20973008310,2890,2890,2890,2890,0
20250116,192000,20973008310,2890,2890,2890,2890,0
20250116,191900,20973008310,2890,2890,2890,2890,0
20250116,191800,20973008310,2890,2890,2890,2890,0
20250116,191700,20973008310,2890,2890,2890,2890,0
20250116,191600,20973008310,2890,2890,2890,2890,0
20250116,191500,20973008310,2890,2890,2890,2890,0
20250116,191400,20973008310,2890,2890,2890,2890,0
20250116,191300,20973008310,2890,2890,2890,2890,0
20250116,191200,20973008310,2890,2890,2890,2890,0
20250116,191100,20973008310,2890,2890,2890,2890,0
20250116,191000,20973008310,2890,2890,2890,2890,0
20250116,190900,20973008310,2890,2890,2890,2890,0
20250116,190800,20973008310,2890,2890,2890,2890,0
20250116,190700,20973008310,2890,2890,2890,2890,0
20250116,190600,20973008310,2890,2890,2890,2890,0
20250116,190500,20973008310,2890,2890,2890,2890,0
20250116,190400,20973008310,2890,2890,2890,2890,93656
20250116,190300,20973008310,2890,2890,2890,2890,0
20250116,190200,20973008310,2890,2890,2890,2890,0
20250116,190100,20973008310,2890,2890,2890,2890,0
20250116,190000,20973008310,2890,2890,2890,2890,0
20250116,185900,20973008310,2890,2890,2890,2890,0
20250116,185800,20973008310,2890,2890,2890,2890,0
20250116,185700,20973008310,2890,2890,2890,2890,0
20250116,185600,20973008310,2890,2890,2890,2890,0
20250116,185500,20973008310,2890,2890,2890,2890,0
20250116,185400,20973008310,2890,2890,2890,2890,0
20250116,185300,20973008310,2890,2890,2890,2890,0
20250116,185200,20973008310,2890,2890,2890,2890,0
20250116,185100,20973008310,2890,2890,2890,2890,0
20250116,185000,20973008310,2890,2890,2890,2890,0
20250116,184900,20973008310,2890,2890,2890,2890,0
20250116,184800,20973008310,2890,2890,2890,2890,0
20250116,184700,20973008310,2890,2890,2890,2890,0
20250116,184600,20973008310,2890,2890,2890,2890,0
20250116,184500,20973008310,2890,2890,2890,2890,0
20250116,184400,20973008310,2890,2890,2890,2890,0
20250116,184300,20973008310,2890,2890,2890,2890,0
20250116,184200,20973008310,2890,2890,2890,2890,0
20250116,184100,20973008310,2890,2890,2890,2890,0
20250116,184000,20973008310,2890,2890,2890,2890,0
20250116,183900,20973008310,2890,2890,2890,2890,0
20250116,183800,20973008310,2890,2890,2890,2890,0
20250116,183700,20973008310,2890,2890,2890,2890,0
20250116,183600,20973008310,2890,2890,2890,2890,0
20250116,183500,20973008310,2890,2890,2890,2890,0
20250116,183400,20973008310,2890,2890,2890,2890,93656
20250116,183300,20973008310,2890,2890,2890,2890,0
20250116,183200,20973008310,2890,2890,2890,2890,0
20250116,183100,20973008310,2890,2890,2890,2890,0
20250116,183000,20973008310,2890,2890,2890,2890,0
20250116,182900,20973008310,2890,2890,2890,2890,0
20250116,182800,20973008310,2890,2890,2890,2890,0
20250116,182700,20973008310,2890,2890,2890,2890,0
20250116,182600,20973008310,2890,2890,2890,2890,0
20250116,182500,20973008310,2890,2890,2890,2890,0
20250116,182400,20973008310,2890,2890,2890,2890,0
20250116,182300,20973008310,2890,2890,2890,2890,0
20250116,182200,20973008310,2890,2890,2890,2890,0
20250116,182100,20973008310,2890,2890,2890,2890,0
20250116,182000,20973008310,2890,2890,2890,2890,0
20250116,181900,20973008310,2890,2890,2890,2890,0
20250116,181800,20973008310,2890,2890,2890,2890,0
20250116,181700,20973008310,2890,2890,2890,2890,0
20250116,181600,20973008310,2890,2890,2890,2890,0
20250116,181500,20973008310,2890,2890,2890,2890,0
20250116,181400,20973008310,2890,2890,2890,2890,0
20250116,181300,20973008310,2890,2890,2890,2890,0
20250116,181200,20973008310,2890,2890,2890,2890,0
20250116,181100,20973008310,2890,2890,2890,2890,0
20250116,181000,20973008310,2890,2890,2890,2890,0
20250116,180900,20973008310,2890,2890,2890,2890,0
20250116,180800,20973008310,2890,2890,2890,2890,0
20250116,180700,20973008310,2890,2890,2890,2890,0
20250116,180600,20973008310,2890,2890,2890,2890,0
20250116,180500,20973008310,2890,2890,2890,2890,0
20250116,180400,20973008310,2890,2890,2890,2890,93656
20250116,180300,20973008310,2890,2890,2890,2890,0
20250116,180200,20973008310,2890,2890,2890,2890,0
20250116,180100,20973008310,2890,2890,2890,2890,0
20250116,180000,20973008310,2890,2890,2890,2890,0
20250116,175900,20973008310,2890,2890,2890,2890,0
20250116,175800,20973008310,2890,2890,2890,2890,0
20250116,175700,20973008310,2890,2890,2890,2890,0
20250116,175600,20973008310,2890,2890,2890,2890,0
20250116,175500,20973008310,2890,2890,2890,2890,0
20250116,175400,20973008310,2890,2890,2890,2890,0
20250116,175300,20973008310,2890,2890,2890,2890,0
20250116,175200,20973008310,2890,2890,2890,2890,0
20250116,175100,20973008310,2890,2890,2890,2890,0
20250116,175000,20973008310,2890,2890,2890,2890,0
20250116,174900,20973008310,2890,2890,2890,2890,0
20250116,174800,20973008310,2890,2890,2890,2890,0
20250116,174700,20973008310,2890,2890,2890,2890,0
20250116,174600,20973008310,2890,2890,2890,2890,0
20250116,174500,20973008310,2890,2890,2890,2890,0
20250116,174400,20973008310,2890,2890,2890,2890,0
20250116,174300,20973008310,2890,2890,2890,2890,0
20250116,174200,20973008310,2890,2890,2890,2890,0
20250116,174100,20973008310,2890,2890,2890,2890,0
20250116,174000,20973008310,2890,2890,2890,2890,0
20250116,173900,20973008310,2890,2890,2890,2890,0
20250116,173800,20973008310,2890,2890,2890,2890,0
20250116,173700,20973008310,2890,2890,2890,2890,0
20250116,173600,20973008310,2890,2890,2890,2890,0
20250116,173500,20973008310,2890,2890,2890,2890,0
20250116,173400,20973008310,2890,2890,2890,2890,93656
20250116,173300,20973008310,2890,2890,2890,2890,0
20250116,173200,20973008310,2890,2890,2890,2890,0
20250116,173100,20973008310,2890,2890,2890,2890,0
20250116,173000,20973008310,2890,2890,2890,2890,0
20250116,172900,20973008310,2890,2890,2890,2890,0
20250116,172800,20973008310,2890,2890,2890,2890,0
20250116,172700,20973008310,2890,2890,2890,2890,0
20250116,172600,20973008310,2890,2890,2890,2890,0
20250116,172500,20973008310,2890,2890,2890,2890,0
20250116,172400,20973008310,2890,2890,2890,2890,0
20250116,172300,20973008310,2890,2890,2890,2890,0
20250116,172200,20973008310,2890,2890,2890,2890,0
20250116,172100,20973008310,2890,2890,2890,2890,0
20250116,172000,20973008310,2890,2890,2890,2890,0
20250116,171900,20973008310,2890,2890,2890,2890,0
20250116,171800,20973008310,2890,2890,2890,2890,0
20250116,171700,20973008310,2890,2890,2890,2890,0
20250116,171600,20973008310,2890,2890,2890,2890,0
20250116,171500,20973008310,2890,2890,2890,2890,0
20250116,171400,20973008310,2890,2890,2890,2890,0
20250116,171300,20973008310,2890,2890,2890,2890,0
20250116,171200,20973008310,2890,2890,2890,2890,0
20250116,171100,20973008310,2890,2890,2890,2890,0
20250116,171000,20973008310,2890,2890,2890,2890,0
20250116,170900,20973008310,2890,2890,2890,2890,0
20250116,170800,20973008310,2890,2890,2890,2890,0
20250116,170700,20973008310,2890,2890,2890,2890,0
20250116,170600,20973008310,2890,2890,2890,2890,0
20250116,170500,20973008310,2890,2890,2890,2890,0
20250116,170400,20973008310,2890,2890,2890,2890,93656
20250116,170300,20973008310,2890,2890,2890,2890,0
20250116,170200,20973008310,2890,2890,2890,2890,0
20250116,170100,20973008310,2890,2890,2890,2890,0
20250116,170000,20973008310,2890,2890,2890,2890,0
20250116,165900,20973008310,2890,2890,2890,2890,0
20250116,165800,20973008310,2890,2890,2890,2890,0
20250116,165700,20973008310,2890,2890,2890,2890,0
20250116,165600,20973008310,2890,2890,2890,2890,0
20250116,165500,20973008310,2890,2890,2890,2890,0
20250116,165400,20973008310,2890,2890,2890,2890,0
20250116,165300,20973008310,2890,2890,2890,2890,0
20250116,165200,20973008310,2890,2890,2890,2890,0
20250116,165100,20973008310,2890,2890,2890,2890,0
20250116,165000,20973008310,2890,2890,2890,2890,0
20250116,164900,20973008310,2890,2890,2890,2890,0
20250116,164800,20973008310,2890,2890,2890,2890,0
20250116,164700,20973008310,2890,2890,2890,2890,0
20250116,164600,20973008310,2890,2890,2890,2890,0
20250116,164500,20973008310,2890,2890,2890,2890,0
20250116,164400,20973008310,2890,2890,2890,2890,0
20250116,164300,20973008310,2890,2890,2890,2890,0
20250116,164200,20973008310,2890,2890,2890,2890,0
20250116,164100,20973008310,2890,2890,2890,2890,0
20250116,164000,20973008310,2890,2890,2890,2890,0
20250116,163900,20973008310,2890,2890,2890,2890,0
20250116,163800,20973008310,2890,2890,2890,2890,0
20250116,163700,20973008310,2890,2890,2890,2890,0
20250116,163600,20973008310,2890,2890,2890,2890,0
20250116,163500,20973008310,2890,2890,2890,2890,0
20250116,163400,20973008310,2890,2890,2890,2890,93656
20250116,163300,20973008310,2890,2890,2890,2890,0
20250116,163200,20973008310,2890,2890,2890,2890,0
20250116,163100,20973008310,2890,2890,2890,2890,0
20250116,163000,20973008310,2890,2890,2890,2890,0
20250116,162900,20973008310,2890,2890,2890,2890,0
20250116,162800,20973008310,2890,2890,2890,2890,0
20250116,162700,20973008310,2890,2890,2890,2890,0
20250116,162600,20973008310,2890,2890,2890,2890,0
20250116,162500,20973008310,2890,2890,2890,2890,0
20250116,162400,20973008310,2890,2890,2890,2890,0
20250116,162300,20973008310,2890,2890,2890,2890,0
20250116,162200,20973008310,2890,2890,2890,2890,0
20250116,162100,20973008310,2890,2890,2890,2890,0
20250116,162000,20973008310,2890,2890,2890,2890,0
20250116,161900,20973008310,2890,2890,2890,2890,0
20250116,161800,20973008310,2890,2890,2890,2890,0
20250116,161700,20973008310,2890,2890,2890,2890,0
20250116,161600,20973008310,2890,2890,2890,2890,0
20250116,161500,20973008310,2890,2890,2890,2890,0
20250116,161400,20973008310,2890,2890,2890,2890,0
20250116,161300,20973008310,2890,2890,2890,2890,0
20250116,161200,20973008310,2890,2890,2890,2890,0
20250116,161100,20973008310,2890,2890,2890,2890,0
20250116,161000,20973008310,2890,2890,2890,2890,0
20250116,160900,20973008310,2890,2890,2890,2890,0
20250116,160800,20973008310,2890,2890,2890,2890,0
20250116,160700,20973008310,2890,2890,2890,2890,0
20250116,160600,20973008310,2890,2890,2890,2890,0
20250116,160500,20973008310,2890,2890,2890,2890,0
20250116,160400,20973008310,2890,2890,2890,2890,93656
20250116,160300,20973008310,2890,2890,2890,2890,0
20250116,160200,20973008310,2890,2890,2890,2890,0
20250116,160100,20973008310,2890,2890,2890,2890,0
20250116,160000,20973008310,2890,2890,2890,2890,0
20250116,155900,20973008310,2890,2890,2890,2890,0
20250116,155800,20973008310,2890,2890,2890,2890,0
20250116,155700,20973008310,2890,2890,2890,2890,0
20250116,155600,20973008310,2890,2890,2890,2890,0
20250116,155500,20973008310,2890,2890,2890,2890,0
20250116,155400,20973008310,2890,2890,2890,2890,0
20250116,155300,20973008310,2890,2890,2890,2890,0
20250116,155200,20973008310,2890,2890,2890,2890,0
20250116,155100,20973008310,2890,2890,2890,2890,0
20250116,155000,20973008310,2890,2890,2890,2890,0
20250116,154900,20973008310,2890,2890,2890,2890,0
20250116,154800,20973008310,2890,2890,2890,2890,0
20250116,154700,20973008310,2890,2890,2890,2890,0
20250116,154600,20973008310,2890,2890,2890,2890,0
20250116,154500,20973008310,2890,2890,2890,2890,0
20250116,154400,20973008310,2890,2890,2890,2890,0
20250116,154300,20973008310,2890,2890,2890,2890,0
20250116,154200,20973008310,2890,2890,2890,2890,0
20250116,154100,20973008310,2890,2890,2890,2890,0
20250116,154000,20973008310,2890,2890,2890,2890,0
20250116,153900,20973008310,2890,2890,2890,2890,0
20250116,153800,20973008310,2890,2890,2890,2890,0
20250116,153700,20973008310,2890,2890,2890,2890,0
20250116,153600,20973008310,2890,2890,2890,2890,0
20250116,153500,20973008310,2890,2890,2890,2890,0
20250116,153400,20973008310,2890,2890,2890,2890,93656
20250116,153300,20973008310,2890,2890,2890,2890,0
20250116,153200,20973008310,2890,2890,2890,2890,0
20250116,153100,20973008310,2890,2890,2890,2890,0
20250116,153000,20973008310,2890,2890,2890,2890,93656
20250116,152900,20702342470,2845,2845,2845,2845,0
20250116,152800,20702342470,2845,2845,2845,2845,0
20250116,152700,20702342470,2845,2845,2845,2845,0
20250116,152600,20702342470,2845,2845,2845,2845,0
20250116,152500,20702342470,2845,2845,2845,2845,0
20250116,152400,20702342470,2845,2845,2845,2845,0
20250116,152300,20702342470,2845,2845,2845,2845,0
20250116,152200,20702342470,2845,2845,2845,2845,0
20250116,152100,20702342470,2845,2845,2845,2845,0
20250116,152000,20702342470,2845,2845,2845,2845,0
20250116,151900,20702342470,2845,2835,2850,2830,18584
20250116,151800,20649531885,2835,2850,2850,2830,26979
20250116,151700,20572955380,2850,2840,2850,2835,30858
20250116,151600,20485199235,2835,2835,2840,2835,5036
20250116,151500,20470922165,2835,2835,2835,2830,4593
20250116,151400,20457923270,2835,2835,2840,2830,3462
20250116,151300,20448111560,2835,2840,2845,2830,18226
20250116,151200,20396465535,2840,2845,2850,2840,3818
20250116,151100,20385615515,2845,2850,2850,2840,4456
20250116,151000,20372934020,2850,2840,2850,2840,5097
20250116,150900,20358420080,2840,2830,2845,2825,28867
20250116,150800,20276555950,2830,2835,2840,2830,7543
20250116,150700,20255203165,2840,2835,2840,2825,11626
20250116,150600,20222298140,2835,2840,2840,2830,4573
20250116,150500,20209335790,2840,2830,2845,2830,11843
20250116,150400,20175766765,2835,2855,2855,2830,12898
20250116,150300,20139072970,2855,2860,2860,2850,1991
20250116,150200,20133395850,2860,2860,2860,2855,2756
20250116,150100,20125520960,2860,2870,2870,2855,367
20250116,150000,20124471225,2870,2865,2880,2855,6840
20250116,145900,20104848340,2855,2865,2865,2850,3014
20250116,145800,20096236640,2865,2850,2865,2850,12879
20250116,145700,20059451695,2850,2840,2850,2835,5268
20250116,145600,20044474360,2835,2835,2835,2830,4369
20250116,145500,20032108515,2835,2830,2835,2825,7092
20250116,145400,20012020320,2830,2840,2850,2825,14322
20250116,145300,19971448415,2840,2835,2855,2830,5789
20250116,145200,19954988150,2835,2820,2845,2820,13105
20250116,145100,19917807280,2830,2830,2830,2815,19777
20250116,145000,19862028650,2825,2835,2845,2825,28299
20250116,144900,19781924060,2845,2865,2865,2835,22223
20250116,144800,19718716350,2865,2870,2875,2855,5711
20250116,144700,19702356230,2870,2855,2875,2855,2203
20250116,144600,19696038955,2855,2860,2870,2855,12223
20250116,144500,19661052620,2860,2870,2870,2860,9600
20250116,144400,19633577615,2865,2860,2865,2860,5228
20250116,144300,19618605520,2865,2865,2870,2860,10154
20250116,144200,19589549560,2865,2865,2865,2860,10407
20250116,144100,19559781945,2865,2855,2865,2855,4924
20250116,144000,19545692255,2855,2865,2910,2850,25295
20250116,143900,19473108835,2865,2860,2870,2860,10983
20250116,143800,19441645355,2865,2850,2865,2840,19544
20250116,143700,19385954455,2850,2870,2875,2830,78782
20250116,143600,19161483935,2870,2885,2895,2865,48251
20250116,143500,19022582320,2880,2915,2920,2875,94079
20250116,143400,18750404380,2920,2950,2960,2915,48067
20250116,143300,18609215450,2960,2945,2960,2935,19749
20250116,143200,18551023535,2940,2935,2945,2930,17506
20250116,143100,18499567005,2940,2930,2940,2925,17744
20250116,143000,18447573950,2925,2920,2930,2920,5055
20250116,142900,18432780255,2925,2925,2930,2915,3817
20250116,142800,18421621275,2915,2915,2925,2915,9757
20250116,142700,18393143625,2920,2915,2925,2915,11148
20250116,142600,18360611190,2915,2930,2930,2915,8642
20250116,142500,18335358340,2930,2930,2930,2925,2837
20250116,142400,18327052295,2930,2930,2930,2925,2064
20250116,142300,18321009640,2925,2935,2935,2925,1559
20250116,142200,18316441245,2935,2925,2935,2925,1940
20250116,142100,18310758960,2920,2935,2935,2920,1408
20250116,142000,18306642400,2930,2920,2930,2915,6645
20250116,141900,18287202545,2920,2930,2930,2915,17917
20250116,141800,18234772350,2940,2930,2940,2925,1660
20250116,141700,18229909710,2930,2935,2945,2925,6538
20250116,141600,18210723430,2935,2935,2940,2935,4588
20250116,141500,18197241865,2940,2935,2940,2935,2581
20250116,141400,18189666575,2935,2925,2940,2920,2922
20250116,141300,18181111280,2925,2925,2940,2920,5220
20250116,141200,18165821870,2930,2925,2930,2910,14979
20250116,141100,18122135300,2920,2955,2955,2920,29536
20250116,141000,18035522435,2955,2955,2960,2950,4472
20250116,140900,18022308470,2955,2940,2955,2940,6492
20250116,140800,18003188635,2945,2950,2950,2940,8179
20250116,140700,17979108165,2950,2960,2965,2940,17155
20250116,140600,17928380115,2955,2955,2960,2950,9513
20250116,140500,17900244765,2955,2940,2955,2940,8068
20250116,140400,17876463425,2935,2960,2960,2935,16933
20250116,140300,17826574520,2960,2945,2960,2945,13198
20250116,140200,17787588500,2945,2955,2955,2945,5612
20250116,140100,17771043810,2955,2960,2960,2940,20939
20250116,140000,17709270545,2960,2960,2975,2950,46323
20250116,135900,17572151855,2960,2960,2975,2950,36051
20250116,135800,17465412930,2960,2975,2985,2930,44428
20250116,135700,17334171550,2970,3000,3020,2970,93092
20250116,135600,17055016990,3000,2945,3025,2940,273659
20250116,135500,16236923155,2945,2915,2950,2915,32351
20250116,135400,16141827185,2920,2900,2920,2900,6674
20250116,135300,16122401060,2900,2900,2905,2900,3724
20250116,135200,16111599910,2900,2900,2905,2895,4733
20250116,135100,16097883140,2900,2900,2900,2895,7020
20250116,135000,16077528470,2900,2900,2910,2895,7289
20250116,134900,16056390625,2900,2895,2905,2895,1996
20250116,134800,16050606475,2890,2900,2920,2890,14592
20250116,134700,16008355085,2900,2905,2915,2900,4074
20250116,134600,15996513100,2910,2905,2910,2905,2079
20250116,134500,15990469425,2905,2910,2910,2900,6464
20250116,134400,15971696870,2910,2915,2920,2910,2828
20250116,134300,15963455710,2910,2920,2925,2910,4888
20250116,134200,15949184595,2925,2905,2930,2905,2427
20250116,134100,15942093775,2920,2910,2920,2905,9918
20250116,134000,15913200065,2910,2935,2935,2910,6170
20250116,133900,15895186110,2935,2940,2940,2930,8636
20250116,133800,15869828975,2940,2950,2955,2930,12861
20250116,133700,15831948385,2950,2935,2950,2925,36406
20250116,133600,15724769995,2930,2915,2930,2915,17731
20250116,133500,15672854975,2915,2920,2925,2915,4341
20250116,133400,15660187400,2920,2905,2920,2905,7632
20250116,133300,15637951565,2905,2905,2915,2895,5841
20250116,133200,15620992465,2900,2905,2920,2900,7498
20250116,133100,15599175830,2905,2895,2905,2890,11703
20250116,133000,15565253220,2900,2890,2900,2890,10321
20250116,132900,15535377850,2890,2890,2895,2890,6334
20250116,132800,15517050885,2890,2890,2895,2885,1105
20250116,132700,15513856315,2890,2885,2890,2885,2752
20250116,132600,15505913730,2885,2875,2885,2875,924
20250116,132500,15503252095,2875,2885,2885,2875,4184
20250116,132400,15491207850,2885,2885,2885,2880,4443
20250116,132300,15478400145,2885,2890,2895,2885,1420
20250116,132200,15474297670,2885,2895,2900,2885,15825
20250116,132100,15428429385,2900,2885,2900,2885,4146
20250116,132000,15416449235,2880,2900,2900,2880,8392
20250116,131900,15392246110,2890,2890,2905,2890,558
20250116,131800,15390627935,2900,2880,2900,2880,3869
20250116,131700,15379473685,2885,2890,2900,2885,10375
20250116,131600,15349468800,2890,2895,2895,2890,13546
20250116,131500,15310311445,2900,2910,2910,2895,16684
20250116,131400,15261864470,2910,2915,2915,2910,2464
20250116,131300,15254686735,2920,2915,2920,2910,11252
20250116,131200,15221862800,2920,2915,2920,2900,7331
20250116,131100,15200533485,2910,2905,2910,2900,4710
20250116,131000,15186861175,2910,2905,2910,2900,3296
20250116,130900,15177291320,2910,2905,2910,2895,13464
20250116,130800,15138256395,2905,2900,2905,2900,4431
20250116,130700,15125405905,2895,2920,2925,2890,11434
20250116,130600,15092202560,2920,2895,2920,2890,13090
20250116,130500,15054195835,2890,2905,2910,2890,16977
20250116,130400,15004951100,2905,2910,2910,2900,10644
20250116,130300,14974046095,2910,2920,2920,2910,13043
20250116,130200,14936042265,2915,2920,2925,2915,15742
20250116,130100,14890108930,2920,2930,2935,2920,17435
20250116,130000,14839110590,2925,2960,2965,2925,39066
20250116,125900,14723988290,2955,2970,2970,2955,35969
20250116,125800,14617347495,2970,2975,2975,2955,45352
20250116,125700,14482707565,2975,2940,2975,2930,64304
20250116,125600,14292573435,2930,2945,2955,2930,50129
20250116,125500,14144894025,2950,2925,2950,2925,63184
20250116,125400,13959064900,2930,2925,2930,2920,11373
20250116,125300,13925796100,2920,2930,2930,2910,20210
20250116,125200,13866659830,2930,2905,2935,2905,49345
20250116,125100,13722265060,2905,2880,2920,2875,32922
20250116,125000,13626851120,2880,2865,2885,2865,3158
20250116,124900,13617772920,2855,2870,2875,2855,17422
20250116,124800,13567903025,2865,2870,2870,2865,873
20250116,124700,13565399600,2870,2865,2875,2855,8398
20250116,124600,13541351880,2865,2865,2865,2860,2194
20250116,124500,13535072770,2865,2855,2865,2855,4032
20250116,124400,13523554550,2855,2865,2870,2855,7690
20250116,124300,13501543005,2865,2865,2865,2860,6935
20250116,124200,13481678890,2865,2865,2870,2855,11504
20250116,124100,13448761285,2865,2870,2870,2860,10855
20250116,124000,13417658755,2865,2880,2885,2865,13998
20250116,123900,13377430970,2885,2890,2890,2880,3364
20250116,123800,13367714730,2880,2890,2895,2880,3484
20250116,123700,13357656190,2890,2885,2895,2885,3716
20250116,123600,13346911460,2880,2885,2890,2880,3850
20250116,123500,13335799750,2885,2880,2890,2875,10982
20250116,123400,13304147720,2885,2880,2890,2875,11176
20250116,123300,13271934320,2880,2870,2890,2870,8641
20250116,123200,13247083030,2860,2865,2870,2855,9126
20250116,123100,13220979350,2855,2910,2915,2855,31894
20250116,123000,13129103665,2910,2915,2915,2895,25814
20250116,122900,13054071655,2915,2900,2920,2900,27543
20250116,122800,12973960135,2900,2885,2900,2880,14073
20250116,122700,12933278680,2880,2880,2905,2880,22524
20250116,122600,12868059030,2880,2900,2900,2875,19807
20250116,122500,12810905840,2900,2865,2900,2865,33304
20250116,122400,12714997945,2870,2870,2870,2860,14528
20250116,122300,12673334485,2870,2845,2870,2845,13094
20250116,122200,12635938285,2845,2840,2850,2830,5023
20250116,122100,12621686090,2840,2850,2850,2830,10587
20250116,122000,12591638020,2850,2855,2860,2850,12575
20250116,121900,12555733965,2855,2840,2855,2840,4819
20250116,121800,12542034320,2845,2835,2845,2835,4795
20250116,121700,12528409200,2840,2830,2840,2830,6146
20250116,121600,12510985905,2830,2860,2860,2830,7633
20250116,121500,12489279585,2860,2855,2870,2845,42189
20250116,121400,12368603150,2855,2820,2855,2820,32953
20250116,121300,12274900905,2820,2830,2830,2820,1417
20250116,121200,12270897210,2830,2810,2830,2810,3169
20250116,121100,12261972365,2810,2820,2820,2810,7661
20250116,121000,12240427095,2815,2815,2825,2810,5758
20250116,120900,12224221705,2820,2820,2820,2810,11076
20250116,120800,12193067695,2820,2805,2825,2805,4380
20250116,120700,12180730135,2805,2820,2820,2800,36507
20250116,120600,12078347395,2820,2825,2830,2805,19442
20250116,120500,12023693720,2830,2820,2835,2815,4769
20250116,120400,12010212700,2820,2855,2855,2820,31650
20250116,120300,11920429470,2850,2845,2850,2830,21454
20250116,120200,11859459365,2845,2825,2870,2825,29633
20250116,120100,11775161895,2830,2815,2830,2800,6756
20250116,120000,11756114015,2800,2815,2820,2800,14456
20250116,115900,11715534380,2815,2810,2825,2795,51705
20250116,115800,11570449725,2810,2825,2835,2810,47877
20250116,115700,11435457515,2825,2835,2840,2820,13706
20250116,115600,11396707165,2830,2830,2840,2825,23621
20250116,115500,11329801505,2830,2835,2850,2820,53380
20250116,115400,11178509965,2835,2865,2870,2835,50421
20250116,115300,11034691570,2860,2870,2880,2845,46157
20250116,115200,10902683075,2880,2900,2910,2840,139475
20250116,115100,10501964905,2900,2935,2965,2890,123254
20250116,115000,10140889365,2935,2980,2985,2935,120667
20250116,114900,9784111945,2975,2980,3005,2970,337301
20250116,114800,8776254350,2980,2880,2980,2870,413322
20250116,114700,7564376885,2880,2860,2880,2850,33453
20250116,114600,7468679990,2855,2850,2875,2840,43452
20250116,114500,7344450775,2850,2845,2850,2825,11303
20250116,114400,7312367295,2850,2835,2855,2835,25276
20250116,114300,7240373360,2835,2825,2835,2805,9376
20250116,114200,7213834565,2825,2815,2825,2800,15071
20250116,114100,7171419470,2815,2835,2835,2815,18315
20250116,114000,7119695780,2840,2845,2850,2830,26237
20250116,113900,7045052920,2850,2835,2870,2825,64168
20250116,113800,6861912155,2835,2795,2860,2790,66908
20250116,113700,6672474165,2790,2785,2795,2785,4089
20250116,113600,6661058145,2795,2775,2800,2775,12611
20250116,113500,6625839580,2780,2780,2780,2775,3479
20250116,113400,6616185320,2775,2775,2780,2770,6033
20250116,113300,6599454325,2775,2775,2775,2775,3618
20250116,113200,6589414375,2775,2780,2780,2775,9949
20250116,113100,6561795715,2780,2780,2795,2775,5306
20250116,113000,6547046545,2780,2790,2795,2780,11111
20250116,112900,6516047665,2790,2790,2790,2785,6531
20250116,112800,6497834560,2790,2790,2795,2790,6368
20250116,112700,6480058715,2790,2795,2795,2790,4677
20250116,112600,6466998930,2795,2790,2795,2790,18315
20250116,112500,6415843505,2795,2790,2795,2790,921
20250116,112400,6413273765,2790,2780,2790,2780,851
20250116,112300,6410906075,2780,2775,2785,2770,6199
20250116,112200,6393681315,2780,2775,2780,2770,2469
20250116,112100,6386830290,2775,2775,2780,2775,1858
20250116,112000,6381673760,2775,2785,2785,2775,2073
20250116,111900,6375914765,2785,2775,2785,2770,3639
20250116,111800,6365809790,2775,2775,2780,2775,1989
20250116,111700,6360290310,2775,2775,2780,2775,505
20250116,111600,6358888860,2775,2770,2775,2770,3542
20250116,111500,6349065975,2770,2770,2780,2770,2770
20250116,111400,6341378255,2770,2770,2780,2765,2846
20250116,111300,6333506240,2765,2780,2780,2765,1040
20250116,111200,6330629225,2790,2800,2800,2775,9683
20250116,111100,6303657690,2805,2780,2805,2775,11338
20250116,111000,6271990350,2780,2760,2780,2760,5680
20250116,110900,6256251700,2755,2745,2760,2745,4122
20250116,110800,6244906395,2750,2750,2750,2740,9606
20250116,110700,6218556625,2750,2740,2750,2740,5760
20250116,110600,6202757805,2740,2735,2740,2730,5374
20250116,110500,6188061675,2735,2740,2745,2730,8310
20250116,110400,6165365770,2740,2725,2740,2715,12832
20250116,110300,6130421895,2725,2730,2735,2720,9283
20250116,110200,6105091430,2745,2745,2750,2730,12608
20250116,110100,6070582270,2745,2745,2750,2740,6862
20250116,110000,6051751085,2745,2745,2750,2735,6094
20250116,105900,6035040355,2735,2745,2750,2735,23260
20250116,105800,5971336630,2745,2760,2760,2745,17199
20250116,105700,5924041910,2760,2770,2770,2755,2875
20250116,105600,5916108585,2770,2775,2775,2755,14304
20250116,105500,5876551785,2775,2795,2795,2775,2185
20250116,105400,5870474605,2795,2780,2795,2770,3229
20250116,105300,5861506575,2785,2785,2785,2775,5592
20250116,105200,5845958350,2785,2790,2790,2775,5596
20250116,105100,5830388805,2780,2780,2780,2780,3874
20250116,105000,5819619085,2780,2780,2780,2775,3041
20250116,104900,5811167305,2780,2805,2805,2775,8626
20250116,104800,5787129575,2805,2800,2805,2800,1393
20250116,104700,5783228820,2800,2800,2800,2795,1402
20250116,104600,5779310055,2800,2800,2805,2800,2887
20250116,104500,5771224490,2805,2795,2805,2790,4993
20250116,104400,5757265165,2795,2790,2795,2785,3695
20250116,104300,5746958045,2790,2790,2790,2785,1063
20250116,104200,5743996615,2790,2790,2790,2785,2183
20250116,104100,5737907940,2790,2790,2790,2785,1641
20250116,104000,5733332175,2790,2785,2790,2780,2045
20250116,103900,5727633285,2780,2780,2785,2775,14229
20250116,103800,5688083870,2780,2785,2785,2780,2267
20250116,103700,5681780875,2785,2795,2795,2780,14193
20250116,103600,5642255630,2795,2800,2800,2785,10505
20250116,103500,5612923485,2800,2800,2810,2790,2524
20250116,103400,5605858285,2795,2800,2800,2790,2892
20250116,103300,5597772080,2800,2790,2800,2780,5515
20250116,103200,5582401620,2790,2800,2805,2785,6660
20250116,103100,5563820575,2800,2795,2800,2785,5470
20250116,103000,5548562465,2790,2780,2795,2780,11554
20250116,102900,5516395180,2785,2795,2800,2780,19384
20250116,102800,5462366590,2795,2810,2810,2795,21846
20250116,102700,5401187275,2815,2820,2820,2800,10496
20250116,102600,5371689640,2820,2820,2820,2810,1978
20250116,102500,5366120055,2820,2805,2820,2800,7297
20250116,102400,5345649415,2800,2805,2810,2795,20037
20250116,102300,5289491895,2810,2835,2835,2810,16171
20250116,102200,5243994700,2830,2845,2855,2830,13828
20250116,102100,5204670450,2845,2825,2855,2820,25222
20250116,102000,5133042330,2820,2810,2830,2810,8386
20250116,101900,5109411850,2810,2815,2815,2810,5947
20250116,101800,5092695430,2820,2820,2820,2810,5570
20250116,101700,5077016030,2815,2840,2840,2815,4092
20250116,101600,5065455495,2835,2830,2835,2830,3310
20250116,101500,5056087910,2810,2810,2830,2805,15479
20250116,101400,5012576465,2815,2830,2830,2810,13530
20250116,101300,4974443630,2830,2835,2835,2825,11915
20250116,101200,4940767235,2825,2830,2840,2825,12976
20250116,101100,4904004770,2830,2870,2875,2815,32598
20250116,101000,4811261310,2870,2860,2870,2855,17127
20250116,100900,4762261450,2860,2890,2895,2855,42557
20250116,100800,4639873950,2885,2860,2895,2850,33596
20250116,100700,4543095390,2860,2875,2895,2840,83637
20250116,100600,4301961945,2880,2840,2880,2840,95773
20250116,100500,4027756740,2845,2820,2845,2820,11678
20250116,100400,3994607060,2830,2825,2835,2820,5921
20250116,100300,3977864190,2830,2810,2830,2810,4827
20250116,100200,3964268390,2815,2815,2820,2815,2598
20250116,100100,3956955000,2815,2825,2825,2815,4588
20250116,100000,3944033720,2820,2810,2835,2810,5591
20250116,095900,3928272805,2815,2825,2830,2810,7747
20250116,095800,3906425270,2820,2800,2825,2790,11021
20250116,095700,3875479360,2790,2785,2800,2785,8120
20250116,095600,3852775110,2790,2810,2810,2785,20778
20250116,095500,3794616065,2810,2850,2855,2805,47019
20250116,095400,3661592820,2850,2850,2860,2845,30170
20250116,095300,3575519440,2855,2850,2860,2840,54168
20250116,095200,3421260140,2845,2835,2850,2830,24815
20250116,095100,3350767080,2835,2840,2845,2830,27751
20250116,095000,3272057380,2840,2830,2840,2820,54382
20250116,094900,3118101165,2830,2820,2840,2810,32535
20250116,094800,3026167655,2820,2810,2840,2805,72249
20250116,094700,2822348130,2810,2800,2810,2795,19553
20250116,094600,2767592590,2800,2800,2800,2790,3793
20250116,094500,2756989150,2795,2780,2800,2780,19643
20250116,094400,2702092265,2785,2775,2785,2775,5502
20250116,094300,2686800925,2775,2785,2785,2775,8160
20250116,094200,2664129230,2780,2785,2790,2780,8336
20250116,094100,2640900800,2785,2775,2790,2775,3716
20250116,094000,2630558560,2775,2750,2775,2750,3070
20250116,093900,2622051390,2755,2770,2770,2750,14695
20250116,093800,2581508740,2775,2790,2790,2775,3575
20250116,093700,2571576825,2790,2790,2795,2780,6808
20250116,093600,2552592705,2790,2795,2795,2785,25686
20250116,093500,2480948730,2795,2775,2795,2765,14651
20250116,093400,2440116270,2765,2750,2775,2750,7101
20250116,093300,2420489610,2750,2745,2750,2740,6741
20250116,093200,2401983670,2745,2740,2745,2735,5726
20250116,093100,2386285990,2740,2735,2750,2735,14158
20250116,093000,2347490240,2735,2740,2740,2735,10132
20250116,092900,2319750965,2740,2750,2750,2740,5394
20250116,092800,2304958140,2750,2735,2750,2715,15492
20250116,092700,2262603780,2735,2710,2740,2705,12613
20250116,092600,2228376670,2710,2705,2730,2700,23990
20250116,092500,2163421005,2705,2720,2730,2700,20515
20250116,092400,2107925175,2730,2735,2735,2710,13570
20250116,092300,2071034205,2735,2755,2760,2715,21937
20250116,092200,2011212075,2755,2780,2780,2745,11151
20250116,092100,1980455975,2780,2760,2785,2755,4936
20250116,092000,1966769700,2760,2750,2770,2745,7334
20250116,091900,1946555515,2755,2735,2755,2730,28160
20250116,091800,1869386285,2730,2725,2740,2725,7521
20250116,091700,1848859685,2725,2750,2750,2725,21426
20250116,091600,1790210260,2750,2745,2750,2740,7065
20250116,091500,1770841755,2755,2770,2775,2740,16648
20250116,091400,1724947530,2770,2780,2785,2765,11052
20250116,091300,1694321125,2785,2780,2795,2780,6444
20250116,091200,1676367025,2785,2805,2805,2770,16751
20250116,091100,1629675850,2805,2770,2810,2765,32535
20250116,091000,1538934445,2765,2770,2785,2755,17583
20250116,090900,1490264480,2775,2785,2800,2770,41896
20250116,090800,1373454295,2785,2740,2785,2740,20820
20250116,090700,1316152160,2740,2780,2790,2725,30955
20250116,090600,1231036970,2785,2700,2800,2675,91042
20250116,090500,982064450,2705,2750,2755,2665,111296
20250116,090400,682052355,2745,2780,2805,2745,54080
20250116,090300,532589295,2780,2805,2815,2780,28798
20250116,090200,451903805,2810,2810,2820,2800,21663
20250116,090100,391011110,2810,2800,2815,2775,37176
20250116,090000,287151540,2780,2825,2830,2780,102166