stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,203500,7763225495,2790,2790,2790,2790,13244
20250120,203400,7763225495,2790,2790,2790,2790,0
20250120,203300,7763225495,2790,2790,2790,2790,0
20250120,203200,7763225495,2790,2790,2790,2790,0
20250120,203100,7763225495,2790,2790,2790,2790,0
20250120,203000,7763225495,2790,2790,2790,2790,0
20250120,202900,7763225495,2790,2790,2790,2790,0
20250120,202800,7763225495,2790,2790,2790,2790,0
20250120,202700,7763225495,2790,2790,2790,2790,0
20250120,202600,7763225495,2790,2790,2790,2790,0
20250120,202500,7763225495,2790,2790,2790,2790,0
20250120,202400,7763225495,2790,2790,2790,2790,0
20250120,202300,7763225495,2790,2790,2790,2790,0
20250120,202200,7763225495,2790,2790,2790,2790,0
20250120,202100,7763225495,2790,2790,2790,2790,0
20250120,202000,7763225495,2790,2790,2790,2790,0
20250120,201900,7763225495,2790,2790,2790,2790,0
20250120,201800,7763225495,2790,2790,2790,2790,0
20250120,201700,7763225495,2790,2790,2790,2790,0
20250120,201600,7763225495,2790,2790,2790,2790,0
20250120,201500,7763225495,2790,2790,2790,2790,0
20250120,201400,7763225495,2790,2790,2790,2790,0
20250120,201300,7763225495,2790,2790,2790,2790,0
20250120,201200,7763225495,2790,2790,2790,2790,0
20250120,201100,7763225495,2790,2790,2790,2790,0
20250120,201000,7763225495,2790,2790,2790,2790,0
20250120,200900,7763225495,2790,2790,2790,2790,0
20250120,200800,7763225495,2790,2790,2790,2790,0
20250120,200700,7763225495,2790,2790,2790,2790,0
20250120,200600,7763225495,2790,2790,2790,2790,0
20250120,200500,7763225495,2790,2790,2790,2790,13244
20250120,200400,7763225495,2790,2790,2790,2790,0
20250120,200300,7763225495,2790,2790,2790,2790,0
20250120,200200,7763225495,2790,2790,2790,2790,0
20250120,200100,7763225495,2790,2790,2790,2790,0
20250120,200000,7763225495,2790,2790,2790,2790,0
20250120,195900,7763225495,2790,2790,2790,2790,0
20250120,195800,7763225495,2790,2790,2790,2790,0
20250120,195700,7763225495,2790,2790,2790,2790,0
20250120,195600,7763225495,2790,2790,2790,2790,0
20250120,195500,7763225495,2790,2790,2790,2790,0
20250120,195400,7763225495,2790,2790,2790,2790,0
20250120,195300,7763225495,2790,2790,2790,2790,0
20250120,195200,7763225495,2790,2790,2790,2790,0
20250120,195100,7763225495,2790,2790,2790,2790,0
20250120,195000,7763225495,2790,2790,2790,2790,0
20250120,194900,7763225495,2790,2790,2790,2790,0
20250120,194800,7763225495,2790,2790,2790,2790,0
20250120,194700,7763225495,2790,2790,2790,2790,0
20250120,194600,7763225495,2790,2790,2790,2790,0
20250120,194500,7763225495,2790,2790,2790,2790,0
20250120,194400,7763225495,2790,2790,2790,2790,0
20250120,194300,7763225495,2790,2790,2790,2790,0
20250120,194200,7763225495,2790,2790,2790,2790,0
20250120,194100,7763225495,2790,2790,2790,2790,0
20250120,194000,7763225495,2790,2790,2790,2790,0
20250120,193900,7763225495,2790,2790,2790,2790,0
20250120,193800,7763225495,2790,2790,2790,2790,0
20250120,193700,7763225495,2790,2790,2790,2790,0
20250120,193600,7763225495,2790,2790,2790,2790,0
20250120,193500,7763225495,2790,2790,2790,2790,13244
20250120,193400,7763225495,2790,2790,2790,2790,0
20250120,193300,7763225495,2790,2790,2790,2790,0
20250120,193200,7763225495,2790,2790,2790,2790,0
20250120,193100,7763225495,2790,2790,2790,2790,0
20250120,193000,7763225495,2790,2790,2790,2790,0
20250120,192900,7763225495,2790,2790,2790,2790,0
20250120,192800,7763225495,2790,2790,2790,2790,0
20250120,192700,7763225495,2790,2790,2790,2790,0
20250120,192600,7763225495,2790,2790,2790,2790,0
20250120,192500,7763225495,2790,2790,2790,2790,0
20250120,192400,7763225495,2790,2790,2790,2790,0
20250120,192300,7763225495,2790,2790,2790,2790,0
20250120,192200,7763225495,2790,2790,2790,2790,0
20250120,192100,7763225495,2790,2790,2790,2790,0
20250120,192000,7763225495,2790,2790,2790,2790,0
20250120,191900,7763225495,2790,2790,2790,2790,0
20250120,191800,7763225495,2790,2790,2790,2790,0
20250120,191700,7763225495,2790,2790,2790,2790,0
20250120,191600,7763225495,2790,2790,2790,2790,0
20250120,191500,7763225495,2790,2790,2790,2790,0
20250120,191400,7763225495,2790,2790,2790,2790,0
20250120,191300,7763225495,2790,2790,2790,2790,0
20250120,191200,7763225495,2790,2790,2790,2790,0
20250120,191100,7763225495,2790,2790,2790,2790,0
20250120,191000,7763225495,2790,2790,2790,2790,0
20250120,190900,7763225495,2790,2790,2790,2790,0
20250120,190800,7763225495,2790,2790,2790,2790,0
20250120,190700,7763225495,2790,2790,2790,2790,0
20250120,190600,7763225495,2790,2790,2790,2790,0
20250120,190500,7763225495,2790,2790,2790,2790,13244
20250120,190400,7763225495,2790,2790,2790,2790,0
20250120,190300,7763225495,2790,2790,2790,2790,0
20250120,190200,7763225495,2790,2790,2790,2790,0
20250120,190100,7763225495,2790,2790,2790,2790,0
20250120,190000,7763225495,2790,2790,2790,2790,0
20250120,185900,7763225495,2790,2790,2790,2790,0
20250120,185800,7763225495,2790,2790,2790,2790,0
20250120,185700,7763225495,2790,2790,2790,2790,0
20250120,185600,7763225495,2790,2790,2790,2790,0
20250120,185500,7763225495,2790,2790,2790,2790,0
20250120,185400,7763225495,2790,2790,2790,2790,0
20250120,185300,7763225495,2790,2790,2790,2790,0
20250120,185200,7763225495,2790,2790,2790,2790,0
20250120,185100,7763225495,2790,2790,2790,2790,0
20250120,185000,7763225495,2790,2790,2790,2790,0
20250120,184900,7763225495,2790,2790,2790,2790,0
20250120,184800,7763225495,2790,2790,2790,2790,0
20250120,184700,7763225495,2790,2790,2790,2790,0
20250120,184600,7763225495,2790,2790,2790,2790,0
20250120,184500,7763225495,2790,2790,2790,2790,0
20250120,184400,7763225495,2790,2790,2790,2790,0
20250120,184300,7763225495,2790,2790,2790,2790,0
20250120,184200,7763225495,2790,2790,2790,2790,0
20250120,184100,7763225495,2790,2790,2790,2790,0
20250120,184000,7763225495,2790,2790,2790,2790,0
20250120,183900,7763225495,2790,2790,2790,2790,0
20250120,183800,7763225495,2790,2790,2790,2790,0
20250120,183700,7763225495,2790,2790,2790,2790,0
20250120,183600,7763225495,2790,2790,2790,2790,0
20250120,183500,7763225495,2790,2790,2790,2790,13244
20250120,183400,7763225495,2790,2790,2790,2790,0
20250120,183300,7763225495,2790,2790,2790,2790,0
20250120,183200,7763225495,2790,2790,2790,2790,0
20250120,183100,7763225495,2790,2790,2790,2790,0
20250120,183000,7763225495,2790,2790,2790,2790,0
20250120,182900,7763225495,2790,2790,2790,2790,0
20250120,182800,7763225495,2790,2790,2790,2790,0
20250120,182700,7763225495,2790,2790,2790,2790,0
20250120,182600,7763225495,2790,2790,2790,2790,0
20250120,182500,7763225495,2790,2790,2790,2790,0
20250120,182400,7763225495,2790,2790,2790,2790,0
20250120,182300,7763225495,2790,2790,2790,2790,0
20250120,182200,7763225495,2790,2790,2790,2790,0
20250120,182100,7763225495,2790,2790,2790,2790,0
20250120,182000,7763225495,2790,2790,2790,2790,0
20250120,181900,7763225495,2790,2790,2790,2790,0
20250120,181800,7763225495,2790,2790,2790,2790,0
20250120,181700,7763225495,2790,2790,2790,2790,0
20250120,181600,7763225495,2790,2790,2790,2790,0
20250120,181500,7763225495,2790,2790,2790,2790,0
20250120,181400,7763225495,2790,2790,2790,2790,0
20250120,181300,7763225495,2790,2790,2790,2790,0
20250120,181200,7763225495,2790,2790,2790,2790,0
20250120,181100,7763225495,2790,2790,2790,2790,0
20250120,181000,7763225495,2790,2790,2790,2790,0
20250120,180900,7763225495,2790,2790,2790,2790,0
20250120,180800,7763225495,2790,2790,2790,2790,0
20250120,180700,7763225495,2790,2790,2790,2790,0
20250120,180600,7763225495,2790,2790,2790,2790,0
20250120,180500,7763225495,2790,2790,2790,2790,13244
20250120,180400,7763225495,2790,2790,2790,2790,0
20250120,180300,7763225495,2790,2790,2790,2790,0
20250120,180200,7763225495,2790,2790,2790,2790,0
20250120,180100,7763225495,2790,2790,2790,2790,0
20250120,180000,7763225495,2790,2790,2790,2790,0
20250120,175900,7763225495,2790,2790,2790,2790,0
20250120,175800,7763225495,2790,2790,2790,2790,0
20250120,175700,7763225495,2790,2790,2790,2790,0
20250120,175600,7763225495,2790,2790,2790,2790,0
20250120,175500,7763225495,2790,2790,2790,2790,0
20250120,175400,7763225495,2790,2790,2790,2790,0
20250120,175300,7763225495,2790,2790,2790,2790,0
20250120,175200,7763225495,2790,2790,2790,2790,0
20250120,175100,7763225495,2790,2790,2790,2790,0
20250120,175000,7763225495,2790,2790,2790,2790,0
20250120,174900,7763225495,2790,2790,2790,2790,0
20250120,174800,7763225495,2790,2790,2790,2790,0
20250120,174700,7763225495,2790,2790,2790,2790,0
20250120,174600,7763225495,2790,2790,2790,2790,0
20250120,174500,7763225495,2790,2790,2790,2790,0
20250120,174400,7763225495,2790,2790,2790,2790,0
20250120,174300,7763225495,2790,2790,2790,2790,0
20250120,174200,7763225495,2790,2790,2790,2790,0
20250120,174100,7763225495,2790,2790,2790,2790,0
20250120,174000,7763225495,2790,2790,2790,2790,0
20250120,173900,7763225495,2790,2790,2790,2790,0
20250120,173800,7763225495,2790,2790,2790,2790,0
20250120,173700,7763225495,2790,2790,2790,2790,0
20250120,173600,7763225495,2790,2790,2790,2790,0
20250120,173500,7763225495,2790,2790,2790,2790,13244
20250120,173400,7763225495,2790,2790,2790,2790,0
20250120,173300,7763225495,2790,2790,2790,2790,0
20250120,173200,7763225495,2790,2790,2790,2790,0
20250120,173100,7763225495,2790,2790,2790,2790,0
20250120,173000,7763225495,2790,2790,2790,2790,0
20250120,172900,7763225495,2790,2790,2790,2790,0
20250120,172800,7763225495,2790,2790,2790,2790,0
20250120,172700,7763225495,2790,2790,2790,2790,0
20250120,172600,7763225495,2790,2790,2790,2790,0
20250120,172500,7763225495,2790,2790,2790,2790,0
20250120,172400,7763225495,2790,2790,2790,2790,0
20250120,172300,7763225495,2790,2790,2790,2790,0
20250120,172200,7763225495,2790,2790,2790,2790,0
20250120,172100,7763225495,2790,2790,2790,2790,0
20250120,172000,7763225495,2790,2790,2790,2790,0
20250120,171900,7763225495,2790,2790,2790,2790,0
20250120,171800,7763225495,2790,2790,2790,2790,0
20250120,171700,7763225495,2790,2790,2790,2790,0
20250120,171600,7763225495,2790,2790,2790,2790,0
20250120,171500,7763225495,2790,2790,2790,2790,0
20250120,171400,7763225495,2790,2790,2790,2790,0
20250120,171300,7763225495,2790,2790,2790,2790,0
20250120,171200,7763225495,2790,2790,2790,2790,0
20250120,171100,7763225495,2790,2790,2790,2790,0
20250120,171000,7763225495,2790,2790,2790,2790,0
20250120,170900,7763225495,2790,2790,2790,2790,0
20250120,170800,7763225495,2790,2790,2790,2790,0
20250120,170700,7763225495,2790,2790,2790,2790,0
20250120,170600,7763225495,2790,2790,2790,2790,0
20250120,170500,7763225495,2790,2790,2790,2790,13244
20250120,170400,7763225495,2790,2790,2790,2790,0
20250120,170300,7763225495,2790,2790,2790,2790,0
20250120,170200,7763225495,2790,2790,2790,2790,0
20250120,170100,7763225495,2790,2790,2790,2790,0
20250120,170000,7763225495,2790,2790,2790,2790,0
20250120,165900,7763225495,2790,2790,2790,2790,0
20250120,165800,7763225495,2790,2790,2790,2790,0
20250120,165700,7763225495,2790,2790,2790,2790,0
20250120,165600,7763225495,2790,2790,2790,2790,0
20250120,165500,7763225495,2790,2790,2790,2790,0
20250120,165400,7763225495,2790,2790,2790,2790,0
20250120,165300,7763225495,2790,2790,2790,2790,0
20250120,165200,7763225495,2790,2790,2790,2790,0
20250120,165100,7763225495,2790,2790,2790,2790,0
20250120,165000,7763225495,2790,2790,2790,2790,0
20250120,164900,7763225495,2790,2790,2790,2790,0
20250120,164800,7763225495,2790,2790,2790,2790,0
20250120,164700,7763225495,2790,2790,2790,2790,0
20250120,164600,7763225495,2790,2790,2790,2790,0
20250120,164500,7763225495,2790,2790,2790,2790,0
20250120,164400,7763225495,2790,2790,2790,2790,0
20250120,164300,7763225495,2790,2790,2790,2790,0
20250120,164200,7763225495,2790,2790,2790,2790,0
20250120,164100,7763225495,2790,2790,2790,2790,0
20250120,164000,7763225495,2790,2790,2790,2790,0
20250120,163900,7763225495,2790,2790,2790,2790,0
20250120,163800,7763225495,2790,2790,2790,2790,0
20250120,163700,7763225495,2790,2790,2790,2790,0
20250120,163600,7763225495,2790,2790,2790,2790,0
20250120,163500,7763225495,2790,2790,2790,2790,13244
20250120,163400,7763225495,2790,2790,2790,2790,0
20250120,163300,7763225495,2790,2790,2790,2790,0
20250120,163200,7763225495,2790,2790,2790,2790,0
20250120,163100,7763225495,2790,2790,2790,2790,0
20250120,163000,7763225495,2790,2790,2790,2790,0
20250120,162900,7763225495,2790,2790,2790,2790,0
20250120,162800,7763225495,2790,2790,2790,2790,0
20250120,162700,7763225495,2790,2790,2790,2790,0
20250120,162600,7763225495,2790,2790,2790,2790,0
20250120,162500,7763225495,2790,2790,2790,2790,0
20250120,162400,7763225495,2790,2790,2790,2790,0
20250120,162300,7763225495,2790,2790,2790,2790,0
20250120,162200,7763225495,2790,2790,2790,2790,0
20250120,162100,7763225495,2790,2790,2790,2790,0
20250120,162000,7763225495,2790,2790,2790,2790,0
20250120,161900,7763225495,2790,2790,2790,2790,0
20250120,161800,7763225495,2790,2790,2790,2790,0
20250120,161700,7763225495,2790,2790,2790,2790,0
20250120,161600,7763225495,2790,2790,2790,2790,0
20250120,161500,7763225495,2790,2790,2790,2790,0
20250120,161400,7763225495,2790,2790,2790,2790,0
20250120,161300,7763225495,2790,2790,2790,2790,0
20250120,161200,7763225495,2790,2790,2790,2790,0
20250120,161100,7763225495,2790,2790,2790,2790,0
20250120,161000,7763225495,2790,2790,2790,2790,0
20250120,160900,7763225495,2790,2790,2790,2790,0
20250120,160800,7763225495,2790,2790,2790,2790,0
20250120,160700,7763225495,2790,2790,2790,2790,0
20250120,160600,7763225495,2790,2790,2790,2790,0
20250120,160500,7763225495,2790,2790,2790,2790,13244
20250120,160400,7763225495,2790,2790,2790,2790,0
20250120,160300,7763225495,2790,2790,2790,2790,0
20250120,160200,7763225495,2790,2790,2790,2790,0
20250120,160100,7763225495,2790,2790,2790,2790,0
20250120,160000,7763225495,2790,2790,2790,2790,0
20250120,155900,7763225495,2790,2790,2790,2790,0
20250120,155800,7763225495,2790,2790,2790,2790,0
20250120,155700,7763225495,2790,2790,2790,2790,0
20250120,155600,7763225495,2790,2790,2790,2790,0
20250120,155500,7763225495,2790,2790,2790,2790,0
20250120,155400,7763225495,2790,2790,2790,2790,0
20250120,155300,7763225495,2790,2790,2790,2790,0
20250120,155200,7763225495,2790,2790,2790,2790,0
20250120,155100,7763225495,2790,2790,2790,2790,0
20250120,155000,7763225495,2790,2790,2790,2790,0
20250120,154900,7763225495,2790,2790,2790,2790,0
20250120,154800,7763225495,2790,2790,2790,2790,0
20250120,154700,7763225495,2790,2790,2790,2790,0
20250120,154600,7763225495,2790,2790,2790,2790,0
20250120,154500,7763225495,2790,2790,2790,2790,0
20250120,154400,7763225495,2790,2790,2790,2790,0
20250120,154300,7763225495,2790,2790,2790,2790,0
20250120,154200,7763225495,2790,2790,2790,2790,0
20250120,154100,7763225495,2790,2790,2790,2790,0
20250120,154000,7763225495,2790,2790,2790,2790,0
20250120,153900,7763225495,2790,2790,2790,2790,0
20250120,153800,7763225495,2790,2790,2790,2790,0
20250120,153700,7763225495,2790,2790,2790,2790,0
20250120,153600,7763225495,2790,2790,2790,2790,0
20250120,153500,7763225495,2790,2790,2790,2790,13244
20250120,153400,7763225495,2790,2790,2790,2790,0
20250120,153300,7763225495,2790,2790,2790,2790,0
20250120,153200,7763225495,2790,2790,2790,2790,0
20250120,153100,7763225495,2790,2790,2790,2790,0
20250120,153000,7763225495,2790,2790,2790,2790,13244
20250120,152900,7726274735,2755,2755,2755,2755,0
20250120,152800,7726274735,2755,2755,2755,2755,0
20250120,152700,7726274735,2755,2755,2755,2755,0
20250120,152600,7726274735,2755,2755,2755,2755,0
20250120,152500,7726274735,2755,2755,2755,2755,0
20250120,152400,7726274735,2755,2755,2755,2755,0
20250120,152300,7726274735,2755,2755,2755,2755,0
20250120,152200,7726274735,2755,2755,2755,2755,0
20250120,152100,7726274735,2755,2755,2755,2755,0
20250120,152000,7726274735,2755,2755,2755,2755,0
20250120,151900,7726274735,2755,2755,2755,2740,8250
20250120,151800,7703628500,2745,2765,2765,2745,16844
20250120,151700,7657260805,2765,2755,2770,2755,3472
20250120,151600,7647678580,2760,2755,2760,2755,1091
20250120,151500,7644667990,2760,2770,2770,2760,1912
20250120,151400,7639387550,2770,2775,2775,2765,7652
20250120,151300,7618201355,2775,2770,2780,2770,5824
20250120,151200,7602039205,2775,2770,2775,2770,4238
20250120,151100,7590283225,2770,2770,2770,2770,2826
20250120,151000,7582455205,2770,2765,2770,2760,1823
20250120,150900,7577414620,2765,2760,2765,2755,1813
20250120,150800,7572417390,2755,2770,2770,2755,3870
20250120,150700,7561724320,2770,2770,2770,2765,4665
20250120,150600,7548818530,2770,2755,2770,2750,4914
20250120,150500,7535266360,2755,2750,2760,2745,7978
20250120,150400,7513349485,2760,2750,2765,2745,2135
20250120,150300,7507480750,2750,2755,2755,2745,9857
20250120,150200,7480367515,2755,2765,2765,2750,444
20250120,150100,7479143830,2760,2765,2765,2740,2452
20250120,150000,7472413790,2765,2755,2765,2745,1954
20250120,145900,7467043400,2755,2765,2765,2755,266
20250120,145800,7466309280,2765,2765,2765,2755,1443
20250120,145700,7462321690,2750,2760,2760,2745,20708
20250120,145600,7405350190,2760,2765,2765,2750,6409
20250120,145500,7387695790,2765,2765,2770,2760,908
20250120,145400,7385186100,2770,2770,2770,2750,25934
20250120,145300,7313744150,2760,2780,2780,2760,15344
20250120,145200,7271206005,2780,2780,2790,2780,5046
20250120,145100,7257176575,2785,2780,2790,2780,1330
20250120,145000,7253476935,2790,2785,2790,2780,2196
20250120,144900,7247371935,2780,2785,2790,2780,13979
20250120,144800,7208481475,2790,2790,2790,2790,1985
20250120,144700,7202943325,2790,2790,2800,2785,2979
20250120,144600,7194644135,2785,2800,2800,2785,1698
20250120,144500,7189908680,2800,2800,2800,2785,1213
20250120,144400,7186524395,2800,2790,2800,2785,733
20250120,144300,7184479685,2790,2805,2805,2790,2826
20250120,144200,7176589105,2800,2795,2800,2790,3101
20250120,144100,7167935465,2805,2810,2820,2790,4854
20250120,144000,7154363355,2820,2805,2835,2800,7069
20250120,143900,7134404530,2805,2800,2805,2800,103
20250120,143800,7134115620,2805,2805,2805,2805,32
20250120,143700,7134025860,2805,2805,2805,2790,1596
20250120,143600,7129565500,2805,2795,2805,2790,5201
20250120,143500,7115036110,2795,2800,2805,2795,975
20250120,143400,7112306415,2805,2800,2810,2800,2338
20250120,143300,7105750830,2800,2800,2800,2795,483
20250120,143200,7104400725,2800,2810,2810,2800,748
20250120,143100,7102303545,2800,2810,2810,2800,9867
20250120,143000,7074658375,2810,2800,2810,2800,340
20250120,142900,7073705775,2800,2810,2810,2800,1996
20250120,142800,7068113730,2805,2815,2815,2805,1498
20250120,142700,7063906790,2835,2800,2835,2795,3115
20250120,142600,7055184690,2795,2800,2815,2795,3027
20250120,142500,7046716400,2800,2800,2830,2800,2660
20250120,142400,7039257205,2800,2795,2800,2790,4805
20250120,142300,7025810980,2795,2790,2795,2785,1071
20250120,142200,7022822600,2795,2800,2800,2785,10733
20250120,142100,6992890755,2800,2800,2825,2795,53550
20250120,142000,6842971010,2800,2820,2850,2800,109168
20250120,141900,6533176505,2825,2825,2835,2825,795
20250120,141800,6530930620,2835,2825,2835,2825,460
20250120,141700,6529628270,2825,2825,2835,2825,1532
20250120,141600,6525299830,2820,2820,2820,2820,938
20250120,141500,6522654670,2820,2825,2830,2815,4878
20250120,141400,6508902490,2830,2830,2835,2830,2770
20250120,141300,6501063380,2835,2840,2840,2835,1639
20250120,141200,6496415905,2840,2840,2840,2840,92
20250120,141100,6496154625,2845,2840,2845,2840,609
20250120,141000,6494425055,2845,2845,2845,2840,1130
20250120,140900,6491215570,2845,2850,2850,2845,2909
20250120,140800,6482928800,2855,2850,2855,2850,6223
20250120,140700,6465193245,2850,2830,2850,2825,9925
20250120,140600,6436999065,2840,2830,2840,2830,2287
20250120,140500,6430510945,2830,2840,2840,2830,535
20250120,140400,6428993385,2845,2830,2845,2830,10856
20250120,140300,6398160925,2830,2830,2835,2830,3476
20250120,140200,6388320840,2835,2825,2840,2825,10456
20250120,140100,6358773100,2825,2815,2825,2815,5642
20250120,140000,6342885860,2815,2820,2820,2815,911
20250120,135900,6340317580,2820,2805,2820,2800,140
20250120,135800,6339925395,2805,2805,2820,2805,3756
20250120,135700,6329388930,2820,2825,2830,2805,7074
20250120,135600,6309500130,2825,2825,2825,2825,239
20250120,135500,6308824955,2825,2815,2825,2815,4830
20250120,135400,6295199830,2820,2815,2820,2805,2100
20250120,135300,6289300590,2820,2810,2820,2805,4389
20250120,135200,6276958315,2810,2810,2815,2805,4105
20250120,135100,6265434640,2810,2820,2820,2805,4925
20250120,135000,6251598845,2820,2820,2820,2815,7329
20250120,134900,6230967100,2830,2815,2830,2815,3182
20250120,134800,6222009210,2815,2825,2825,2810,8807
20250120,134700,6197211005,2825,2835,2840,2825,2093
20250120,134600,6191283005,2840,2840,2840,2830,110
20250120,134500,6190971345,2840,2830,2840,2815,2377
20250120,134400,6184260050,2830,2830,2830,2825,903
20250120,134300,6181707085,2830,2830,2830,2815,2538
20250120,134200,6174550600,2830,2830,2835,2830,678
20250120,134100,6172631850,2835,2830,2835,2830,947
20250120,134000,6169951755,2830,2835,2835,2820,2674
20250120,133900,6162397665,2830,2835,2835,2820,2382
20250120,133800,6155674020,2820,2835,2835,2820,9353
20250120,133700,6129277790,2825,2825,2825,2820,3748
20250120,133600,6118702725,2825,2840,2840,2820,8743
20250120,133500,6093955990,2840,2845,2845,2835,6279
20250120,133400,6076126365,2845,2850,2855,2840,3782
20250120,133300,6065359760,2845,2855,2860,2835,5356
20250120,133200,6050117740,2860,2845,2860,2845,2789
20250120,133100,6042174650,2855,2860,2865,2840,10556
20250120,133000,6012069335,2850,2855,2870,2840,12495
20250120,132900,5976462450,2870,2870,2875,2855,14369
20250120,132800,5935257780,2860,2855,2870,2845,9847
20250120,132700,5907057790,2845,2860,2860,2845,4385
20250120,132600,5894560635,2850,2850,2860,2845,4662
20250120,132500,5881274115,2860,2850,2860,2845,1043
20250120,132400,5878297365,2850,2860,2865,2840,11149
20250120,132300,5846538985,2865,2870,2870,2860,5384
20250120,132200,5831101785,2870,2880,2880,2870,6351
20250120,132100,5812849310,2875,2880,2880,2870,3461
20250120,132000,5802900910,2885,2885,2895,2875,4154
20250120,131900,5790916465,2885,2870,2895,2870,12972
20250120,131800,5753523455,2870,2865,2870,2865,1817
20250120,131700,5748315900,2865,2865,2865,2865,217
20250120,131600,5747694195,2855,2870,2875,2850,7035
20250120,131500,5727568105,2870,2870,2875,2865,3358
20250120,131400,5717931360,2865,2885,2890,2865,8146
20250120,131300,5694462490,2885,2865,2890,2865,13024
20250120,131200,5656960955,2865,2855,2875,2850,8310
20250120,131100,5633191550,2855,2855,2870,2830,5804
20250120,131000,5616677075,2855,2840,2855,2830,23354
20250120,130900,5550396140,2840,2845,2845,2840,4802
20250120,130800,5536746255,2845,2840,2845,2835,5741
20250120,130700,5520448765,2840,2835,2840,2830,27288
20250120,130600,5443190325,2840,2840,2840,2830,3063
20250120,130500,5434509595,2840,2845,2850,2840,4538
20250120,130400,5421611355,2845,2845,2845,2840,5467
20250120,130300,5406057850,2845,2855,2855,2840,10555
20250120,130200,5375986425,2855,2835,2855,2835,84
20250120,130100,5375747855,2835,2840,2840,2835,3708
20250120,130000,5365234040,2840,2835,2840,2830,4497
20250120,125900,5352481470,2835,2865,2865,2835,7807
20250120,125800,5330267335,2850,2855,2865,2850,2439
20250120,125700,5323305765,2855,2875,2875,2850,5377
20250120,125600,5307898080,2875,2875,2875,2865,3876
20250120,125500,5296783705,2875,2880,2880,2865,5674
20250120,125400,5280453635,2880,2865,2880,2865,6239
20250120,125300,5262520115,2860,2850,2860,2845,13163
20250120,125200,5224918290,2850,2860,2860,2845,10169
20250120,125100,5195867955,2860,2850,2865,2845,3738
20250120,125000,5185203220,2845,2865,2875,2845,8413
20250120,124900,5161143285,2865,2855,2865,2845,8699
20250120,124800,5136319070,2855,2880,2885,2840,20553
20250120,124700,5077585745,2885,2895,2895,2860,24257
20250120,124600,5007736190,2895,2940,2940,2890,30840
20250120,124500,4917981645,2940,2915,2950,2915,93324
20250120,124400,4644268655,2915,2875,2920,2875,58154
20250120,124300,4475594915,2870,2855,2870,2845,12537
20250120,124200,4439718005,2845,2850,2855,2840,2058
20250120,124100,4433859795,2850,2850,2850,2850,4461
20250120,124000,4421145945,2855,2855,2855,2855,13
20250120,123900,4421108830,2840,2840,2860,2840,4616
20250120,123800,4407985200,2850,2855,2855,2840,8743
20250120,123700,4383074705,2855,2850,2860,2845,5733
20250120,123600,4366723960,2850,2810,2855,2810,31939
20250120,123500,4275987720,2800,2810,2810,2800,2074
20250120,123400,4270172370,2810,2805,2810,2800,4479
20250120,123300,4257608310,2810,2815,2815,2805,4145
20250120,123200,4245967665,2810,2805,2810,2805,949
20250120,123100,4243301375,2805,2815,2815,2805,8941
20250120,123000,4218172685,2815,2830,2830,2815,2318
20250120,122900,4211630600,2840,2840,2845,2825,999
20250120,122800,4208798750,2840,2845,2850,2840,8704
20250120,122700,4184056360,2845,2825,2850,2805,8822
20250120,122600,4159126965,2825,2840,2840,2820,5168
20250120,122500,4144515680,2840,2840,2845,2835,5262
20250120,122400,4129577190,2845,2855,2860,2840,15770
20250120,122300,4084686915,2855,2855,2865,2845,25011
20250120,122200,4013261620,2855,2860,2860,2840,19713
20250120,122100,3957128490,2855,2825,2870,2800,35157
20250120,122000,3857238560,2830,2870,2930,2820,82713
20250120,121900,3619162120,2870,2765,2900,2765,78069
20250120,121800,3397968860,2770,2775,2775,2770,91
20250120,121700,3397716690,2775,2775,2775,2775,103
20250120,121600,3397430865,2775,2775,2775,2775,202
20250120,121500,3396870315,2770,2775,2775,2770,806
20250120,121400,3394637100,2780,2785,2785,2780,449
20250120,121300,3393388850,2780,2780,2780,2770,2843
20250120,121200,3385493520,2780,2780,2785,2780,4275
20250120,121100,3373608310,2785,2785,2785,2785,423
20250120,121000,3372430255,2780,2780,2780,2780,607
20250120,120900,3370742795,2780,2780,2785,2780,4863
20250120,120800,3357222855,2780,2775,2785,2775,6700
20250120,120700,3338596865,2780,2775,2780,2775,2923
20250120,120600,3330481135,2775,2765,2775,2765,423
20250120,120500,3329309075,2760,2760,2760,2760,172
20250120,120400,3328834355,2755,2750,2755,2750,1367
20250120,120300,3325072070,2750,2755,2755,2750,487
20250120,120200,3323732750,2755,2750,2755,2750,1066
20250120,120100,3320798275,2750,2755,2755,2750,250
20250120,120000,3320109535,2755,2755,2755,2755,640
20250120,115900,3318346335,2750,2755,2755,2750,196
20250120,115800,3317807225,2750,2750,2755,2750,418
20250120,115700,3316657720,2750,2755,2755,2750,1884
20250120,115600,3311475910,2755,2755,2755,2755,229
20250120,115500,3310845015,2750,2750,2750,2750,397
20250120,115400,3309753265,2755,2750,2755,2750,251
20250120,115300,3309063010,2750,2750,2755,2750,410
20250120,115200,3307934510,2750,2750,2750,2750,2102
20250120,115100,3302154010,2750,2750,2750,2750,1217
20250120,115000,3298807260,2755,2755,2755,2750,919
20250120,114900,3296279255,2755,2755,2755,2750,1343
20250120,114800,3292585900,2755,2760,2760,2755,1981
20250120,114700,3287128195,2760,2760,2760,2760,51
20250120,114600,3286987435,2745,2755,2755,2745,1185
20250120,114500,3283732610,2745,2755,2755,2745,1933
20250120,114400,3278414900,2755,2750,2755,2750,1276
20250120,114300,3274905850,2750,2750,2750,2750,363
20250120,114200,3273907600,2750,2745,2750,2740,419
20250120,114100,3272758990,2745,2740,2745,2740,1562
20250120,114000,3268479060,2740,2740,2740,2740,299
20250120,113900,3267659800,2740,2750,2750,2740,1181
20250120,113800,3264420090,2750,2750,2750,2750,651
20250120,113700,3262629840,2740,2740,2740,2740,0
20250120,113600,3262629840,2740,2755,2755,2740,12
20250120,113500,3262596885,2735,2740,2740,2735,500
20250120,113400,3261228425,2735,2745,2745,2735,2012
20250120,113300,3255716995,2765,2740,2765,2740,2971
20250120,113200,3247514380,2740,2740,2740,2740,100
20250120,113100,3247240380,2740,2750,2755,2740,2497
20250120,113000,3240372880,2750,2740,2750,2735,2176
20250120,112900,3234412640,2735,2750,2750,2735,10968
20250120,112800,3204354735,2750,2760,2760,2750,4213
20250120,112700,3192764475,2755,2760,2760,2755,71
20250120,112600,3192568565,2755,2765,2765,2755,105
20250120,112500,3192278945,2765,2755,2765,2755,172
20250120,112400,3191803565,2755,2760,2765,2755,1155
20250120,112300,3188612505,2755,2765,2770,2750,7577
20250120,112200,3167718305,2770,2775,2775,2770,2495
20250120,112100,3160805805,2775,2780,2780,2775,802
20250120,112000,3158579885,2780,2775,2780,2775,505
20250120,111900,3157178450,2775,2770,2775,2770,2751
20250120,111800,3149552910,2770,2760,2770,2760,622
20250120,111700,3147835725,2760,2780,2780,2760,7577
20250120,111600,3126839745,2780,2785,2790,2780,119
20250120,111500,3126508655,2790,2785,2790,2775,5636
20250120,111400,3110841740,2785,2765,2785,2765,4968
20250120,111300,3097055805,2765,2765,2765,2765,762
20250120,111200,3094948875,2765,2760,2770,2760,3193
20250120,111100,3086115745,2760,2755,2760,2755,1791
20250120,111000,3081180540,2755,2765,2765,2755,2745
20250120,110900,3073614460,2770,2765,2770,2765,375
20250120,110800,3072576960,2765,2765,2775,2765,6594
20250120,110700,3054330515,2765,2760,2765,2760,139
20250120,110600,3053946190,2755,2765,2770,2755,2702
20250120,110500,3046481430,2760,2755,2760,2750,5897
20250120,110400,3030215430,2750,2750,2750,2750,376
20250120,110300,3029181430,2750,2750,2750,2740,1135
20250120,110200,3026064900,2750,2755,2760,2750,2353
20250120,110100,3019579735,2750,2755,2760,2750,2629
20250120,110000,3012324705,2755,2740,2755,2735,8790
20250120,105900,2988153765,2735,2735,2735,2735,2247
20250120,105800,2982008220,2735,2740,2750,2735,14575
20250120,105700,2942072080,2750,2740,2750,2740,924
20250120,105600,2939533720,2740,2740,2740,2735,385
20250120,105500,2938479745,2740,2735,2740,2735,565
20250120,105400,2936932855,2740,2740,2740,2740,201
20250120,105300,2936382115,2735,2735,2745,2735,9506
20250120,105200,2910343360,2735,2735,2735,2730,269
20250120,105100,2909608515,2735,2730,2735,2730,375
20250120,105000,2908584715,2735,2725,2735,2725,591
20250120,104900,2906974230,2730,2725,2730,2725,3256
20250120,104800,2898096630,2725,2730,2730,2725,655
20250120,104700,2896311750,2725,2730,2735,2725,7079
20250120,104600,2877002595,2730,2730,2735,2725,3522
20250120,104500,2867398820,2730,2735,2735,2730,302
20250120,104400,2866573360,2735,2730,2735,2730,210
20250120,104300,2865999875,2730,2730,2730,2725,1524
20250120,104200,2861839860,2725,2730,2730,2725,243
20250120,104100,2861176620,2730,2735,2735,2730,584
20250120,104000,2859579430,2735,2720,2735,2720,1136
20250120,103900,2856487560,2720,2730,2730,2720,10497
20250120,103800,2827859320,2735,2740,2740,2735,1179
20250120,103700,2824634650,2740,2740,2740,2735,2174
20250120,103600,2818680390,2745,2745,2745,2745,326
20250120,103500,2817785520,2740,2740,2740,2740,574
20250120,103400,2816212760,2740,2740,2740,2730,48
20250120,103300,2816081620,2730,2730,2730,2730,397
20250120,103200,2814997810,2730,2730,2735,2730,2636
20250120,103100,2807794880,2730,2740,2745,2730,3512
20250120,103000,2798185705,2730,2740,2740,2730,221
20250120,102900,2797581490,2740,2740,2740,2740,431
20250120,102800,2796400550,2740,2740,2740,2740,655
20250120,102700,2794605850,2745,2745,2745,2745,144
20250120,102600,2794210570,2725,2735,2740,2720,3223
20250120,102500,2785398790,2720,2730,2735,2720,3148
20250120,102400,2776823260,2730,2735,2735,2720,4123
20250120,102300,2765571360,2740,2725,2740,2725,2829
20250120,102200,2757858585,2725,2730,2730,2715,10872
20250120,102100,2728320225,2720,2725,2735,2720,7171
20250120,102000,2708784705,2730,2730,2740,2725,6477
20250120,101900,2691102440,2730,2735,2735,2730,1591
20250120,101800,2686757825,2740,2745,2750,2735,3919
20250120,101700,2676008585,2745,2735,2770,2730,15017
20250120,101600,2634654615,2735,2730,2735,2730,1602
20250120,101500,2630278230,2735,2725,2735,2725,2214
20250120,101400,2624239430,2735,2720,2735,2710,18883
20250120,101300,2572875935,2720,2720,2720,2710,19826
20250120,101200,2519094620,2715,2725,2725,2705,47186
20250120,101100,2391035635,2720,2735,2735,2720,3554
20250120,101000,2381354445,2730,2735,2735,2730,2380
20250120,100900,2374852515,2735,2735,2735,2730,266
20250120,100800,2374125505,2735,2740,2740,2730,2317
20250120,100700,2367795930,2740,2730,2740,2720,4318
20250120,100600,2356017265,2730,2730,2730,2720,23474
20250120,100500,2292108565,2730,2725,2730,2720,9691
20250120,100400,2265677865,2725,2740,2740,2725,20332
20250120,100300,2210184715,2740,2735,2750,2735,681
20250120,100200,2208317625,2735,2730,2735,2730,2718
20250120,100100,2200884860,2730,2745,2745,2730,10483
20250120,100000,2172199065,2745,2750,2750,2745,752
20250120,095900,2170134565,2750,2750,2750,2745,3276
20250120,095800,2161140260,2750,2760,2760,2750,6709
20250120,095700,2142672970,2760,2770,2775,2755,4156
20250120,095600,2131188550,2775,2765,2775,2765,928
20250120,095500,2128617700,2765,2770,2770,2760,3538
20250120,095400,2118832375,2775,2770,2775,2770,1917
20250120,095300,2113522020,2770,2770,2770,2770,1054
20250120,095200,2110602440,2770,2770,2775,2770,1999
20250120,095100,2105065205,2775,2770,2775,2765,1569
20250120,095000,2100724110,2770,2770,2770,2765,125
20250120,094900,2100377960,2770,2765,2770,2760,1129
20250120,094800,2097259890,2760,2755,2775,2755,2341
20250120,094700,2090794655,2755,2760,2760,2755,3319
20250120,094600,2081639825,2760,2765,2765,2760,2589
20250120,094500,2074486730,2765,2770,2770,2765,1846
20250120,094400,2069373560,2770,2775,2775,2770,1250
20250120,094300,2065905060,2775,2770,2790,2770,4623
20250120,094200,2053047675,2775,2785,2785,2765,960
20250120,094100,2050390205,2785,2795,2795,2755,23701
20250120,094000,1984705750,2800,2790,2800,2780,10980
20250120,093900,1954024225,2790,2795,2800,2780,19147
20250120,093800,1900510790,2795,2785,2795,2765,18090
20250120,093700,1850106780,2760,2775,2790,2760,8671
20250120,093600,1826091070,2785,2780,2795,2770,10272
20250120,093500,1797533995,2790,2765,2790,2755,5800
20250120,093400,1781491545,2765,2765,2775,2750,6025
20250120,093300,1764820475,2770,2740,2815,2735,31208
20250120,093200,1678371840,2750,2745,2750,2735,10282
20250120,093100,1650170850,2740,2750,2750,2740,4065
20250120,093000,1639006000,2750,2750,2750,2740,3568
20250120,092900,1629214460,2750,2785,2785,2745,15318
20250120,092800,1586870425,2785,2750,2790,2740,18803
20250120,092700,1534766310,2750,2745,2750,2745,6161
20250120,092600,1517826820,2740,2750,2750,2740,6808
20250120,092500,1499149860,2750,2740,2750,2735,3861
20250120,092400,1488574570,2740,2730,2740,2730,20660
20250120,092300,1431990555,2730,2750,2760,2725,29552
20250120,092200,1351058685,2755,2745,2755,2740,3617
20250120,092100,1341121285,2745,2725,2780,2720,14501
20250120,092000,1301207360,2730,2730,2735,2720,8802
20250120,091900,1277244550,2730,2720,2740,2720,6593
20250120,091800,1259278330,2730,2720,2740,2715,11622
20250120,091700,1227715390,2720,2725,2730,2715,19492
20250120,091600,1174718650,2730,2735,2740,2725,16979
20250120,091500,1128317700,2735,2730,2735,2730,10166
20250120,091400,1100554420,2730,2730,2735,2725,7287
20250120,091300,1080660250,2730,2730,2735,2720,16988
20250120,091200,1034410990,2720,2735,2740,2720,15155
20250120,091100,993119240,2735,2740,2745,2725,11932
20250120,091000,960513335,2740,2745,2750,2735,17092
20250120,090900,913699850,2750,2770,2775,2745,22757
20250120,090800,850826785,2770,2755,2780,2755,25879
20250120,090700,779188370,2760,2725,2760,2720,46821
20250120,090600,650595220,2720,2705,2725,2700,33144
20250120,090500,560740165,2705,2755,2760,2700,54461
20250120,090400,412322195,2755,2785,2785,2750,28781
20250120,090300,332821945,2790,2835,2840,2775,19621
20250120,090200,277848050,2835,2845,2870,2835,14014
20250120,090100,237927910,2870,2840,2880,2830,30243
20250120,090000,151554470,2840,2860,2860,2835,52265