stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,203400,5234494715,2600,2600,2600,2600,26179
20250121,203300,5234494715,2600,2600,2600,2600,0
20250121,203200,5234494715,2600,2600,2600,2600,0
20250121,203100,5234494715,2600,2600,2600,2600,0
20250121,203000,5234494715,2600,2600,2600,2600,0
20250121,202900,5234494715,2600,2600,2600,2600,0
20250121,202800,5234494715,2600,2600,2600,2600,0
20250121,202700,5234494715,2600,2600,2600,2600,0
20250121,202600,5234494715,2600,2600,2600,2600,0
20250121,202500,5234494715,2600,2600,2600,2600,0
20250121,202400,5234494715,2600,2600,2600,2600,0
20250121,202300,5234494715,2600,2600,2600,2600,0
20250121,202200,5234494715,2600,2600,2600,2600,0
20250121,202100,5234494715,2600,2600,2600,2600,0
20250121,202000,5234494715,2600,2600,2600,2600,0
20250121,201900,5234494715,2600,2600,2600,2600,0
20250121,201800,5234494715,2600,2600,2600,2600,0
20250121,201700,5234494715,2600,2600,2600,2600,0
20250121,201600,5234494715,2600,2600,2600,2600,0
20250121,201500,5234494715,2600,2600,2600,2600,0
20250121,201400,5234494715,2600,2600,2600,2600,0
20250121,201300,5234494715,2600,2600,2600,2600,0
20250121,201200,5234494715,2600,2600,2600,2600,0
20250121,201100,5234494715,2600,2600,2600,2600,0
20250121,201000,5234494715,2600,2600,2600,2600,0
20250121,200900,5234494715,2600,2600,2600,2600,0
20250121,200800,5234494715,2600,2600,2600,2600,0
20250121,200700,5234494715,2600,2600,2600,2600,0
20250121,200600,5234494715,2600,2600,2600,2600,0
20250121,200500,5234494715,2600,2600,2600,2600,0
20250121,200400,5234494715,2600,2600,2600,2600,26179
20250121,200300,5234494715,2600,2600,2600,2600,0
20250121,200200,5234494715,2600,2600,2600,2600,0
20250121,200100,5234494715,2600,2600,2600,2600,0
20250121,200000,5234494715,2600,2600,2600,2600,0
20250121,195900,5234494715,2600,2600,2600,2600,0
20250121,195800,5234494715,2600,2600,2600,2600,0
20250121,195700,5234494715,2600,2600,2600,2600,0
20250121,195600,5234494715,2600,2600,2600,2600,0
20250121,195500,5234494715,2600,2600,2600,2600,0
20250121,195400,5234494715,2600,2600,2600,2600,0
20250121,195300,5234494715,2600,2600,2600,2600,0
20250121,195200,5234494715,2600,2600,2600,2600,0
20250121,195100,5234494715,2600,2600,2600,2600,0
20250121,195000,5234494715,2600,2600,2600,2600,0
20250121,194900,5234494715,2600,2600,2600,2600,0
20250121,194800,5234494715,2600,2600,2600,2600,0
20250121,194700,5234494715,2600,2600,2600,2600,0
20250121,194600,5234494715,2600,2600,2600,2600,0
20250121,194500,5234494715,2600,2600,2600,2600,0
20250121,194400,5234494715,2600,2600,2600,2600,0
20250121,194300,5234494715,2600,2600,2600,2600,0
20250121,194200,5234494715,2600,2600,2600,2600,0
20250121,194100,5234494715,2600,2600,2600,2600,0
20250121,194000,5234494715,2600,2600,2600,2600,0
20250121,193900,5234494715,2600,2600,2600,2600,0
20250121,193800,5234494715,2600,2600,2600,2600,0
20250121,193700,5234494715,2600,2600,2600,2600,0
20250121,193600,5234494715,2600,2600,2600,2600,0
20250121,193500,5234494715,2600,2600,2600,2600,0
20250121,193400,5234494715,2600,2600,2600,2600,26179
20250121,193300,5234494715,2600,2600,2600,2600,0
20250121,193200,5234494715,2600,2600,2600,2600,0
20250121,193100,5234494715,2600,2600,2600,2600,0
20250121,193000,5234494715,2600,2600,2600,2600,0
20250121,192900,5234494715,2600,2600,2600,2600,0
20250121,192800,5234494715,2600,2600,2600,2600,0
20250121,192700,5234494715,2600,2600,2600,2600,0
20250121,192600,5234494715,2600,2600,2600,2600,0
20250121,192500,5234494715,2600,2600,2600,2600,0
20250121,192400,5234494715,2600,2600,2600,2600,0
20250121,192300,5234494715,2600,2600,2600,2600,0
20250121,192200,5234494715,2600,2600,2600,2600,0
20250121,192100,5234494715,2600,2600,2600,2600,0
20250121,192000,5234494715,2600,2600,2600,2600,0
20250121,191900,5234494715,2600,2600,2600,2600,0
20250121,191800,5234494715,2600,2600,2600,2600,0
20250121,191700,5234494715,2600,2600,2600,2600,0
20250121,191600,5234494715,2600,2600,2600,2600,0
20250121,191500,5234494715,2600,2600,2600,2600,0
20250121,191400,5234494715,2600,2600,2600,2600,0
20250121,191300,5234494715,2600,2600,2600,2600,0
20250121,191200,5234494715,2600,2600,2600,2600,0
20250121,191100,5234494715,2600,2600,2600,2600,0
20250121,191000,5234494715,2600,2600,2600,2600,0
20250121,190900,5234494715,2600,2600,2600,2600,0
20250121,190800,5234494715,2600,2600,2600,2600,0
20250121,190700,5234494715,2600,2600,2600,2600,0
20250121,190600,5234494715,2600,2600,2600,2600,0
20250121,190500,5234494715,2600,2600,2600,2600,0
20250121,190400,5234494715,2600,2600,2600,2600,26179
20250121,190300,5234494715,2600,2600,2600,2600,0
20250121,190200,5234494715,2600,2600,2600,2600,0
20250121,190100,5234494715,2600,2600,2600,2600,0
20250121,190000,5234494715,2600,2600,2600,2600,0
20250121,185900,5234494715,2600,2600,2600,2600,0
20250121,185800,5234494715,2600,2600,2600,2600,0
20250121,185700,5234494715,2600,2600,2600,2600,0
20250121,185600,5234494715,2600,2600,2600,2600,0
20250121,185500,5234494715,2600,2600,2600,2600,0
20250121,185400,5234494715,2600,2600,2600,2600,0
20250121,185300,5234494715,2600,2600,2600,2600,0
20250121,185200,5234494715,2600,2600,2600,2600,0
20250121,185100,5234494715,2600,2600,2600,2600,0
20250121,185000,5234494715,2600,2600,2600,2600,0
20250121,184900,5234494715,2600,2600,2600,2600,0
20250121,184800,5234494715,2600,2600,2600,2600,0
20250121,184700,5234494715,2600,2600,2600,2600,0
20250121,184600,5234494715,2600,2600,2600,2600,0
20250121,184500,5234494715,2600,2600,2600,2600,0
20250121,184400,5234494715,2600,2600,2600,2600,0
20250121,184300,5234494715,2600,2600,2600,2600,0
20250121,184200,5234494715,2600,2600,2600,2600,0
20250121,184100,5234494715,2600,2600,2600,2600,0
20250121,184000,5234494715,2600,2600,2600,2600,0
20250121,183900,5234494715,2600,2600,2600,2600,0
20250121,183800,5234494715,2600,2600,2600,2600,0
20250121,183700,5234494715,2600,2600,2600,2600,0
20250121,183600,5234494715,2600,2600,2600,2600,0
20250121,183500,5234494715,2600,2600,2600,2600,0
20250121,183400,5234494715,2600,2600,2600,2600,26179
20250121,183300,5234494715,2600,2600,2600,2600,0
20250121,183200,5234494715,2600,2600,2600,2600,0
20250121,183100,5234494715,2600,2600,2600,2600,0
20250121,183000,5234494715,2600,2600,2600,2600,0
20250121,182900,5234494715,2600,2600,2600,2600,0
20250121,182800,5234494715,2600,2600,2600,2600,0
20250121,182700,5234494715,2600,2600,2600,2600,0
20250121,182600,5234494715,2600,2600,2600,2600,0
20250121,182500,5234494715,2600,2600,2600,2600,0
20250121,182400,5234494715,2600,2600,2600,2600,0
20250121,182300,5234494715,2600,2600,2600,2600,0
20250121,182200,5234494715,2600,2600,2600,2600,0
20250121,182100,5234494715,2600,2600,2600,2600,0
20250121,182000,5234494715,2600,2600,2600,2600,0
20250121,181900,5234494715,2600,2600,2600,2600,0
20250121,181800,5234494715,2600,2600,2600,2600,0
20250121,181700,5234494715,2600,2600,2600,2600,0
20250121,181600,5234494715,2600,2600,2600,2600,0
20250121,181500,5234494715,2600,2600,2600,2600,0
20250121,181400,5234494715,2600,2600,2600,2600,0
20250121,181300,5234494715,2600,2600,2600,2600,0
20250121,181200,5234494715,2600,2600,2600,2600,0
20250121,181100,5234494715,2600,2600,2600,2600,0
20250121,181000,5234494715,2600,2600,2600,2600,0
20250121,180900,5234494715,2600,2600,2600,2600,0
20250121,180800,5234494715,2600,2600,2600,2600,0
20250121,180700,5234494715,2600,2600,2600,2600,0
20250121,180600,5234494715,2600,2600,2600,2600,0
20250121,180500,5234494715,2600,2600,2600,2600,0
20250121,180400,5234494715,2600,2600,2600,2600,26179
20250121,180300,5234494715,2600,2600,2600,2600,0
20250121,180200,5234494715,2600,2600,2600,2600,0
20250121,180100,5234494715,2600,2600,2600,2600,0
20250121,180000,5234494715,2600,2600,2600,2600,0
20250121,175900,5234494715,2600,2600,2600,2600,0
20250121,175800,5234494715,2600,2600,2600,2600,0
20250121,175700,5234494715,2600,2600,2600,2600,0
20250121,175600,5234494715,2600,2600,2600,2600,0
20250121,175500,5234494715,2600,2600,2600,2600,0
20250121,175400,5234494715,2600,2600,2600,2600,0
20250121,175300,5234494715,2600,2600,2600,2600,0
20250121,175200,5234494715,2600,2600,2600,2600,0
20250121,175100,5234494715,2600,2600,2600,2600,0
20250121,175000,5234494715,2600,2600,2600,2600,0
20250121,174900,5234494715,2600,2600,2600,2600,0
20250121,174800,5234494715,2600,2600,2600,2600,0
20250121,174700,5234494715,2600,2600,2600,2600,0
20250121,174600,5234494715,2600,2600,2600,2600,0
20250121,174500,5234494715,2600,2600,2600,2600,0
20250121,174400,5234494715,2600,2600,2600,2600,0
20250121,174300,5234494715,2600,2600,2600,2600,0
20250121,174200,5234494715,2600,2600,2600,2600,0
20250121,174100,5234494715,2600,2600,2600,2600,0
20250121,174000,5234494715,2600,2600,2600,2600,0
20250121,173900,5234494715,2600,2600,2600,2600,0
20250121,173800,5234494715,2600,2600,2600,2600,0
20250121,173700,5234494715,2600,2600,2600,2600,0
20250121,173600,5234494715,2600,2600,2600,2600,0
20250121,173500,5234494715,2600,2600,2600,2600,0
20250121,173400,5234494715,2600,2600,2600,2600,26179
20250121,173300,5234494715,2600,2600,2600,2600,0
20250121,173200,5234494715,2600,2600,2600,2600,0
20250121,173100,5234494715,2600,2600,2600,2600,0
20250121,173000,5234494715,2600,2600,2600,2600,0
20250121,172900,5234494715,2600,2600,2600,2600,0
20250121,172800,5234494715,2600,2600,2600,2600,0
20250121,172700,5234494715,2600,2600,2600,2600,0
20250121,172600,5234494715,2600,2600,2600,2600,0
20250121,172500,5234494715,2600,2600,2600,2600,0
20250121,172400,5234494715,2600,2600,2600,2600,0
20250121,172300,5234494715,2600,2600,2600,2600,0
20250121,172200,5234494715,2600,2600,2600,2600,0
20250121,172100,5234494715,2600,2600,2600,2600,0
20250121,172000,5234494715,2600,2600,2600,2600,0
20250121,171900,5234494715,2600,2600,2600,2600,0
20250121,171800,5234494715,2600,2600,2600,2600,0
20250121,171700,5234494715,2600,2600,2600,2600,0
20250121,171600,5234494715,2600,2600,2600,2600,0
20250121,171500,5234494715,2600,2600,2600,2600,0
20250121,171400,5234494715,2600,2600,2600,2600,0
20250121,171300,5234494715,2600,2600,2600,2600,0
20250121,171200,5234494715,2600,2600,2600,2600,0
20250121,171100,5234494715,2600,2600,2600,2600,0
20250121,171000,5234494715,2600,2600,2600,2600,0
20250121,170900,5234494715,2600,2600,2600,2600,0
20250121,170800,5234494715,2600,2600,2600,2600,0
20250121,170700,5234494715,2600,2600,2600,2600,0
20250121,170600,5234494715,2600,2600,2600,2600,0
20250121,170500,5234494715,2600,2600,2600,2600,0
20250121,170400,5234494715,2600,2600,2600,2600,26179
20250121,170300,5234494715,2600,2600,2600,2600,0
20250121,170200,5234494715,2600,2600,2600,2600,0
20250121,170100,5234494715,2600,2600,2600,2600,0
20250121,170000,5234494715,2600,2600,2600,2600,0
20250121,165900,5234494715,2600,2600,2600,2600,0
20250121,165800,5234494715,2600,2600,2600,2600,0
20250121,165700,5234494715,2600,2600,2600,2600,0
20250121,165600,5234494715,2600,2600,2600,2600,0
20250121,165500,5234494715,2600,2600,2600,2600,0
20250121,165400,5234494715,2600,2600,2600,2600,0
20250121,165300,5234494715,2600,2600,2600,2600,0
20250121,165200,5234494715,2600,2600,2600,2600,0
20250121,165100,5234494715,2600,2600,2600,2600,0
20250121,165000,5234494715,2600,2600,2600,2600,0
20250121,164900,5234494715,2600,2600,2600,2600,0
20250121,164800,5234494715,2600,2600,2600,2600,0
20250121,164700,5234494715,2600,2600,2600,2600,0
20250121,164600,5234494715,2600,2600,2600,2600,0
20250121,164500,5234494715,2600,2600,2600,2600,0
20250121,164400,5234494715,2600,2600,2600,2600,0
20250121,164300,5234494715,2600,2600,2600,2600,0
20250121,164200,5234494715,2600,2600,2600,2600,0
20250121,164100,5234494715,2600,2600,2600,2600,0
20250121,164000,5234494715,2600,2600,2600,2600,0
20250121,163900,5234494715,2600,2600,2600,2600,0
20250121,163800,5234494715,2600,2600,2600,2600,0
20250121,163700,5234494715,2600,2600,2600,2600,0
20250121,163600,5234494715,2600,2600,2600,2600,0
20250121,163500,5234494715,2600,2600,2600,2600,0
20250121,163400,5234494715,2600,2600,2600,2600,26179
20250121,163300,5234494715,2600,2600,2600,2600,0
20250121,163200,5234494715,2600,2600,2600,2600,0
20250121,163100,5234494715,2600,2600,2600,2600,0
20250121,163000,5234494715,2600,2600,2600,2600,0
20250121,162900,5234494715,2600,2600,2600,2600,0
20250121,162800,5234494715,2600,2600,2600,2600,0
20250121,162700,5234494715,2600,2600,2600,2600,0
20250121,162600,5234494715,2600,2600,2600,2600,0
20250121,162500,5234494715,2600,2600,2600,2600,0
20250121,162400,5234494715,2600,2600,2600,2600,0
20250121,162300,5234494715,2600,2600,2600,2600,0
20250121,162200,5234494715,2600,2600,2600,2600,0
20250121,162100,5234494715,2600,2600,2600,2600,0
20250121,162000,5234494715,2600,2600,2600,2600,0
20250121,161900,5234494715,2600,2600,2600,2600,0
20250121,161800,5234494715,2600,2600,2600,2600,0
20250121,161700,5234494715,2600,2600,2600,2600,0
20250121,161600,5234494715,2600,2600,2600,2600,0
20250121,161500,5234494715,2600,2600,2600,2600,0
20250121,161400,5234494715,2600,2600,2600,2600,0
20250121,161300,5234494715,2600,2600,2600,2600,0
20250121,161200,5234494715,2600,2600,2600,2600,0
20250121,161100,5234494715,2600,2600,2600,2600,0
20250121,161000,5234494715,2600,2600,2600,2600,0
20250121,160900,5234494715,2600,2600,2600,2600,0
20250121,160800,5234494715,2600,2600,2600,2600,0
20250121,160700,5234494715,2600,2600,2600,2600,0
20250121,160600,5234494715,2600,2600,2600,2600,0
20250121,160500,5234494715,2600,2600,2600,2600,0
20250121,160400,5234494715,2600,2600,2600,2600,26179
20250121,160300,5234494715,2600,2600,2600,2600,0
20250121,160200,5234494715,2600,2600,2600,2600,0
20250121,160100,5234494715,2600,2600,2600,2600,0
20250121,160000,5234494715,2600,2600,2600,2600,0
20250121,155900,5234494715,2600,2600,2600,2600,0
20250121,155800,5234494715,2600,2600,2600,2600,0
20250121,155700,5234494715,2600,2600,2600,2600,0
20250121,155600,5234494715,2600,2600,2600,2600,0
20250121,155500,5234494715,2600,2600,2600,2600,0
20250121,155400,5234494715,2600,2600,2600,2600,0
20250121,155300,5234494715,2600,2600,2600,2600,0
20250121,155200,5234494715,2600,2600,2600,2600,0
20250121,155100,5234494715,2600,2600,2600,2600,0
20250121,155000,5234494715,2600,2600,2600,2600,0
20250121,154900,5234494715,2600,2600,2600,2600,0
20250121,154800,5234494715,2600,2600,2600,2600,0
20250121,154700,5234494715,2600,2600,2600,2600,0
20250121,154600,5234494715,2600,2600,2600,2600,0
20250121,154500,5234494715,2600,2600,2600,2600,0
20250121,154400,5234494715,2600,2600,2600,2600,0
20250121,154300,5234494715,2600,2600,2600,2600,0
20250121,154200,5234494715,2600,2600,2600,2600,0
20250121,154100,5234494715,2600,2600,2600,2600,0
20250121,154000,5234494715,2600,2600,2600,2600,0
20250121,153900,5234494715,2600,2600,2600,2600,0
20250121,153800,5234494715,2600,2600,2600,2600,0
20250121,153700,5234494715,2600,2600,2600,2600,0
20250121,153600,5234494715,2600,2600,2600,2600,0
20250121,153500,5234494715,2600,2600,2600,2600,0
20250121,153400,5234494715,2600,2600,2600,2600,26179
20250121,153300,5234494715,2600,2600,2600,2600,0
20250121,153200,5234494715,2600,2600,2600,2600,0
20250121,153100,5234494715,2600,2600,2600,2600,0
20250121,153000,5234494715,2600,2600,2600,2600,26179
20250121,152900,5166429315,2610,2610,2610,2610,0
20250121,152800,5166429315,2610,2610,2610,2610,0
20250121,152700,5166429315,2610,2610,2610,2610,0
20250121,152600,5166429315,2610,2610,2610,2610,0
20250121,152500,5166429315,2610,2610,2610,2610,0
20250121,152400,5166429315,2610,2610,2610,2610,0
20250121,152300,5166429315,2610,2610,2610,2610,0
20250121,152200,5166429315,2610,2610,2610,2610,0
20250121,152100,5166429315,2610,2610,2610,2610,0
20250121,152000,5166429315,2610,2610,2610,2610,0
20250121,151900,5166429315,2610,2605,2610,2605,3054
20250121,151800,5158465365,2615,2605,2615,2600,1188
20250121,151700,5155365520,2600,2600,2605,2600,2955
20250121,151600,5147678805,2595,2600,2600,2595,7173
20250121,151500,5129029020,2600,2595,2600,2595,3784
20250121,151400,5119207730,2595,2600,2600,2595,4031
20250121,151300,5108727135,2595,2595,2600,2595,2689
20250121,151200,5101738365,2595,2595,2595,2590,663
20250121,151100,5100019760,2595,2595,2595,2590,659
20250121,151000,5098311400,2595,2595,2600,2595,3118
20250121,150900,5090219155,2595,2605,2605,2595,4404
20250121,150800,5078769800,2605,2600,2605,2600,155
20250121,150700,5078366375,2605,2600,2605,2600,1229
20250121,150600,5075169310,2605,2605,2605,2600,964
20250121,150500,5072658590,2605,2605,2605,2600,2124
20250121,150400,5067129550,2605,2605,2610,2605,1343
20250121,150300,5063631020,2600,2590,2605,2590,6288
20250121,150200,5047301915,2590,2580,2600,2580,1640
20250121,150100,5043066355,2600,2600,2605,2570,23076
20250121,150000,4983437795,2605,2600,2605,2600,141
20250121,145900,4983070935,2600,2600,2605,2600,1392
20250121,145800,4979451345,2600,2595,2605,2590,7269
20250121,145700,4960610405,2595,2620,2620,2590,12015
20250121,145600,4929341420,2620,2615,2620,2615,1604
20250121,145500,4925141520,2615,2615,2615,2610,609
20250121,145400,4923550840,2615,2620,2620,2615,1263
20250121,145300,4920245090,2620,2620,2620,2620,3692
20250121,145200,4910572050,2620,2620,2625,2620,415
20250121,145100,4909484320,2620,2615,2620,2615,2712
20250121,145000,4902389225,2615,2615,2620,2600,3787
20250121,144900,4892501625,2615,2620,2625,2615,4642
20250121,144800,4880340280,2620,2625,2625,2620,950
20250121,144700,4877850965,2625,2625,2625,2620,2360
20250121,144600,4871661665,2625,2615,2625,2615,4205
20250121,144500,4860657195,2615,2610,2615,2610,55
20250121,144400,4860513395,2615,2605,2615,2605,399
20250121,144300,4859472745,2610,2610,2610,2610,223
20250121,144200,4858890715,2615,2615,2615,2610,57
20250121,144100,4858741860,2610,2600,2610,2600,208
20250121,144000,4858201015,2600,2600,2605,2600,1139
20250121,143900,4855239110,2600,2600,2600,2600,1000
20250121,143800,4852639110,2600,2600,2600,2600,8890
20250121,143700,4829525110,2600,2610,2610,2600,1481
20250121,143600,4825668485,2610,2610,2610,2605,777
20250121,143500,4823640565,2610,2620,2620,2610,3328
20250121,143400,4814950335,2625,2610,2625,2605,3271
20250121,143300,4806388815,2610,2610,2610,2610,2427
20250121,143200,4800054345,2610,2605,2610,2605,408
20250121,143100,4798991265,2605,2600,2610,2595,2525
20250121,143000,4792417265,2600,2600,2600,2600,575
20250121,142900,4790922265,2590,2585,2590,2585,2099
20250121,142800,4785494100,2605,2585,2605,2580,6231
20250121,142700,4769389480,2585,2585,2605,2585,1304
20250121,142600,4766017980,2585,2610,2610,2585,13520
20250121,142500,4730970725,2610,2610,2610,2610,70
20250121,142400,4730788025,2610,2610,2610,2610,272
20250121,142300,4730078105,2615,2610,2615,2600,7328
20250121,142200,4711014215,2615,2600,2615,2600,3082
20250121,142100,4702969785,2615,2605,2615,2600,501
20250121,142000,4701666600,2615,2595,2615,2595,3414
20250121,141900,4692771475,2590,2605,2610,2590,5727
20250121,141800,4677893125,2605,2610,2610,2605,307
20250121,141700,4677092880,2610,2615,2615,2610,3423
20250121,141600,4668158840,2610,2600,2615,2600,1278
20250121,141500,4664827740,2600,2605,2605,2600,1036
20250121,141400,4662130780,2605,2615,2615,2605,977
20250121,141300,4659584055,2615,2610,2615,2610,2119
20250121,141200,4654044885,2610,2615,2615,2610,1868
20250121,141100,4649164020,2610,2615,2615,2610,785
20250121,141000,4647114065,2615,2600,2615,2600,8771
20250121,140900,4624294020,2595,2595,2600,2590,5214
20250121,140800,4610764870,2600,2600,2600,2600,2806
20250121,140700,4603469270,2605,2600,2605,2585,3872
20250121,140600,4593426355,2600,2575,2620,2575,7360
20250121,140500,4574388430,2570,2600,2600,2570,28668
20250121,140400,4500164150,2600,2610,2610,2600,26206
20250121,140300,4432027275,2600,2615,2615,2595,36751
20250121,140200,4336471915,2615,2620,2620,2615,908
20250121,140100,4334095555,2625,2620,2625,2610,838
20250121,140000,4331905710,2620,2620,2625,2610,1785
20250121,135900,4327237225,2620,2615,2620,2615,637
20250121,135800,4325570500,2620,2610,2620,2610,1084
20250121,135700,4322735725,2610,2605,2610,2605,5391
20250121,135600,4308690860,2605,2610,2610,2600,214
20250121,135500,4308132900,2610,2600,2615,2600,160
20250121,135400,4307716475,2595,2600,2600,2595,4492
20250121,135300,4296048810,2600,2595,2620,2585,9429
20250121,135200,4271608625,2600,2620,2620,2600,14109
20250121,135100,4234888695,2615,2625,2625,2615,95
20250121,135000,4234639855,2620,2620,2625,2600,45504
20250121,134900,4115874270,2625,2620,2625,2620,3719
20250121,134800,4106113740,2620,2625,2635,2615,27178
20250121,134700,4034933930,2625,2635,2640,2625,5094
20250121,134600,4021541785,2635,2635,2640,2635,1131
20250121,134500,4018561555,2635,2645,2645,2635,1947
20250121,134400,4013425260,2645,2645,2645,2640,183
20250121,134300,4012941265,2645,2645,2645,2640,3644
20250121,134200,4003303070,2645,2645,2645,2645,1
20250121,134100,4003300425,2650,2650,2650,2635,4114
20250121,134000,3992439355,2650,2630,2650,2630,3896
20250121,133900,3982163860,2630,2640,2640,2630,11450
20250121,133800,3952001310,2640,2650,2650,2640,4402
20250121,133700,3940343855,2655,2655,2655,2655,110
20250121,133600,3940051805,2660,2650,2660,2650,53
20250121,133500,3939911315,2650,2650,2650,2650,2773
20250121,133400,3932562865,2650,2660,2660,2650,3663
20250121,133300,3922854210,2660,2665,2665,2660,491
20250121,133200,3921548100,2655,2655,2655,2655,416
20250121,133100,3920443620,2655,2655,2665,2655,1449
20250121,133000,3916596515,2655,2655,2660,2655,1479
20250121,132900,3912669520,2655,2655,2665,2655,196
20250121,132800,3912149090,2655,2665,2665,2655,1120
20250121,132700,3909171150,2665,2665,2665,2665,0
20250121,132600,3909171150,2665,2665,2665,2665,625
20250121,132500,3907505525,2665,2670,2670,2665,2559
20250121,132400,3900684840,2670,2675,2685,2655,25265
20250121,132300,3833021135,2670,2670,2680,2670,17616
20250121,132200,3785913825,2670,2660,2670,2655,7714
20250121,132100,3765332765,2660,2655,2660,2655,864
20250121,132000,3763035435,2655,2650,2655,2650,1172
20250121,131900,3759925445,2650,2650,2650,2645,214
20250121,131800,3759358495,2650,2650,2650,2650,90
20250121,131700,3759119995,2650,2650,2650,2640,13010
20250121,131600,3724651940,2655,2660,2660,2655,1227
20250121,131500,3721394250,2655,2650,2655,2650,115
20250121,131400,3721089495,2650,2650,2650,2650,52
20250121,131300,3720951695,2650,2660,2660,2650,136
20250121,131200,3720590715,2660,2655,2660,2650,900
20250121,131100,3718202675,2650,2650,2650,2650,29
20250121,131000,3718125825,2650,2650,2650,2650,1869
20250121,130900,3713172975,2655,2655,2655,2650,823
20250121,130800,3710988370,2655,2655,2655,2655,11
20250121,130700,3710959165,2655,2660,2660,2655,1016
20250121,130600,3708256685,2655,2650,2655,2650,1195
20250121,130500,3705089605,2645,2650,2650,2640,4021
20250121,130400,3694445820,2660,2655,2660,2655,322
20250121,130300,3693590900,2655,2660,2660,2655,53
20250121,130200,3693449970,2660,2660,2660,2655,1076
20250121,130100,3690593180,2660,2660,2660,2660,27
20250121,130000,3690521360,2660,2660,2665,2660,11925
20250121,125900,3658764035,2660,2660,2660,2660,102
20250121,125800,3658492715,2655,2660,2660,2655,2956
20250121,125700,3650639330,2660,2650,2660,2650,3923
20250121,125600,3640220590,2655,2650,2655,2650,1831
20250121,125500,3635368405,2650,2650,2650,2645,10681
20250121,125400,3607064165,2645,2650,2650,2645,1377
20250121,125300,3603421800,2645,2645,2645,2645,1494
20250121,125200,3599470170,2645,2645,2645,2645,1474
20250121,125100,3595571440,2650,2640,2650,2640,5968
20250121,125000,3579787255,2635,2640,2640,2635,233
20250121,124900,3579172165,2635,2635,2645,2635,4333
20250121,124800,3567724820,2635,2630,2635,2630,1992
20250121,124700,3562476050,2630,2630,2630,2625,2519
20250121,124600,3555851580,2630,2630,2630,2625,900
20250121,124500,3553485905,2630,2625,2630,2625,576
20250121,124400,3551973450,2625,2630,2630,2625,562
20250121,124300,3550498020,2630,2630,2630,2630,562
20250121,124200,3549019960,2630,2635,2635,2630,561
20250121,124100,3547544440,2635,2630,2635,2630,1612
20250121,124000,3543297875,2630,2635,2635,2630,2731
20250121,123900,3536114985,2635,2635,2635,2635,186
20250121,123800,3535624875,2645,2640,2645,2640,12
20250121,123700,3535593145,2645,2645,2645,2645,1933
20250121,123600,3530480360,2645,2625,2645,2625,1107
20250121,123500,3527566135,2630,2645,2645,2625,1505
20250121,123400,3523611515,2630,2645,2645,2625,3838
20250121,123300,3513526650,2645,2630,2645,2620,23626
20250121,123200,3451491090,2630,2640,2645,2630,6158
20250121,123100,3435263375,2640,2640,2645,2640,2786
20250121,123000,3427908315,2640,2645,2645,2635,8832
20250121,122900,3404563040,2650,2650,2650,2645,360
20250121,122800,3403610360,2650,2660,2660,2650,1701
20250121,122700,3399098615,2660,2655,2660,2655,332
20250121,122600,3398215500,2660,2665,2675,2660,7871
20250121,122500,3377267820,2670,2670,2670,2665,1060
20250121,122400,3374437905,2670,2670,2670,2660,3386
20250121,122300,3365430615,2660,2665,2670,2660,558
20250121,122200,3363946195,2660,2655,2670,2655,2503
20250121,122100,3357289125,2660,2660,2660,2655,2302
20250121,122000,3351166405,2655,2655,2655,2655,71
20250121,121900,3350977900,2655,2650,2655,2650,2177
20250121,121800,3345207395,2640,2640,2640,2640,344
20250121,121700,3344299235,2640,2650,2660,2640,4092
20250121,121600,3333470560,2650,2660,2660,2650,872
20250121,121500,3331157105,2655,2635,2655,2635,1535
20250121,121400,3327082280,2630,2655,2655,2630,11741
20250121,121300,3296100860,2650,2650,2650,2650,1418
20250121,121200,3292343160,2650,2650,2650,2650,387
20250121,121100,3291317610,2650,2650,2650,2650,31
20250121,121000,3291235460,2650,2650,2650,2650,54
20250121,120900,3291092360,2650,2655,2655,2650,17
20250121,120800,3291047245,2655,2650,2655,2650,137
20250121,120700,3290683645,2650,2650,2650,2645,462
20250121,120600,3289460550,2650,2650,2655,2650,1149
20250121,120500,3286415500,2655,2650,2655,2650,2269
20250121,120400,3280402525,2650,2650,2650,2650,736
20250121,120300,3278452125,2645,2640,2645,2640,419
20250121,120200,3277344465,2635,2645,2645,2630,6232
20250121,120100,3260922260,2645,2650,2650,2635,2032
20250121,120000,3255556735,2650,2645,2650,2645,1008
20250121,115900,3252890460,2645,2645,2645,2645,1199
20250121,115800,3249719105,2645,2645,2655,2640,8177
20250121,115700,3228048480,2645,2655,2660,2645,4860
20250121,115600,3215164205,2660,2665,2665,2660,1048
20250121,115500,3212376500,2660,2660,2660,2660,1192
20250121,115400,3209205780,2660,2660,2660,2655,2889
20250121,115300,3201529415,2660,2660,2660,2655,409
20250121,115200,3200443390,2655,2645,2655,2645,1875
20250121,115100,3195468655,2645,2655,2655,2645,1579
20250121,115000,3191289370,2650,2645,2650,2645,2063
20250121,114900,3185829050,2645,2645,2645,2645,3354
20250121,114800,3176957720,2650,2650,2650,2650,891
20250121,114700,3174596570,2650,2640,2650,2640,4182
20250121,114600,3163526090,2650,2645,2650,2640,9185
20250121,114500,3139270845,2645,2650,2650,2645,3583
20250121,114400,3129787940,2650,2655,2655,2645,327
20250121,114300,3128920560,2645,2655,2655,2645,2852
20250121,114200,3121366140,2645,2655,2660,2645,11110
20250121,114100,3091919045,2655,2660,2660,2655,1595
20250121,114000,3087680800,2660,2655,2660,2655,5554
20250121,113900,3072931795,2660,2670,2670,2660,1895
20250121,113800,3067889095,2660,2675,2675,2655,1410
20250121,113700,3064137410,2675,2660,2680,2660,3457
20250121,113600,3054941675,2660,2665,2665,2660,2919
20250121,113500,3047176895,2660,2670,2670,2660,2747
20250121,113400,3039860990,2670,2670,2670,2665,4967
20250121,113300,3026601955,2670,2685,2685,2670,2417
20250121,113200,3020136455,2675,2685,2685,2675,10631
20250121,113100,2991671200,2685,2685,2685,2685,149
20250121,113000,2991271135,2680,2675,2680,2675,2555
20250121,112900,2984431910,2680,2685,2685,2680,965
20250121,112800,2981845695,2680,2685,2685,2680,661
20250121,112700,2980073910,2685,2680,2685,2675,570
20250121,112600,2978544965,2670,2675,2675,2670,4969
20250121,112500,2965271655,2675,2685,2685,2675,1240
20250121,112400,2961949625,2675,2680,2680,2675,1305
20250121,112300,2958452655,2685,2695,2695,2685,8396
20250121,112200,2935901880,2695,2695,2695,2695,836
20250121,112100,2933648860,2695,2690,2695,2685,1748
20250121,112000,2928947320,2690,2680,2690,2680,834
20250121,111900,2926704960,2680,2680,2680,2680,1218
20250121,111800,2923440720,2680,2675,2680,2675,1283
20250121,111700,2920005860,2675,2675,2675,2675,239
20250121,111600,2919366535,2675,2680,2680,2675,2359
20250121,111500,2913049060,2680,2680,2680,2680,1501
20250121,111400,2909026380,2680,2685,2685,2680,3
20250121,111300,2909018335,2685,2690,2690,2685,1097
20250121,111200,2906069175,2690,2680,2690,2680,2635
20250121,111100,2899006245,2680,2685,2685,2680,613
20250121,111000,2897361385,2685,2685,2690,2685,271
20250121,110900,2896633740,2685,2680,2685,2680,1368
20250121,110800,2892962480,2680,2675,2680,2675,7797
20250121,110700,2872068110,2670,2675,2675,2670,1747
20250121,110600,2867397755,2675,2675,2675,2670,1454
20250121,110500,2863508555,2675,2675,2675,2670,2117
20250121,110400,2857850580,2675,2675,2675,2670,654
20250121,110300,2856101865,2675,2670,2675,2665,2338
20250121,110200,2849859040,2675,2660,2675,2660,3052
20250121,110100,2841706210,2660,2665,2665,2655,335
20250121,110000,2840814215,2665,2665,2665,2655,3679
20250121,105900,2831044315,2670,2670,2670,2655,10401
20250121,105800,2803384235,2670,2670,2670,2660,5859
20250121,105700,2787783545,2670,2665,2670,2665,71
20250121,105600,2787594325,2660,2660,2665,2660,165
20250121,105500,2787155135,2660,2665,2665,2660,1117
20250121,105400,2784183295,2665,2660,2665,2655,1137
20250121,105300,2781159335,2660,2655,2660,2655,4203
20250121,105200,2769993320,2655,2655,2660,2655,248
20250121,105100,2769334720,2655,2660,2660,2655,3442
20250121,105000,2760180140,2660,2675,2675,2660,9815
20250121,104900,2734007990,2675,2675,2675,2675,2877
20250121,104800,2726312015,2675,2670,2675,2670,678
20250121,104700,2724501335,2660,2670,2670,2660,1368
20250121,104600,2720861375,2675,2660,2675,2660,342
20250121,104500,2719951040,2660,2660,2660,2655,5926
20250121,104400,2704188030,2660,2660,2665,2660,6143
20250121,104300,2687847550,2660,2675,2675,2660,1578
20250121,104200,2683649425,2670,2675,2680,2655,2340
20250121,104100,2677396830,2680,2670,2680,2670,360
20250121,104000,2676435005,2670,2660,2670,2660,519
20250121,103900,2675052150,2660,2670,2670,2650,5276
20250121,103800,2661002105,2665,2665,2675,2665,5528
20250121,103700,2646257220,2665,2660,2665,2660,2083
20250121,103600,2640707815,2655,2675,2675,2655,1490
20250121,103500,2636740800,2675,2690,2700,2675,10627
20250121,103400,2608193695,2695,2675,2695,2675,5779
20250121,103300,2592662640,2670,2705,2705,2670,5501
20250121,103200,2577913575,2685,2640,2705,2635,63556
20250121,103100,2409645410,2640,2640,2640,2635,3748
20250121,103000,2399754255,2640,2635,2640,2630,7591
20250121,102900,2379778840,2635,2640,2640,2630,1676
20250121,102800,2375361460,2640,2635,2640,2630,4700
20250121,102700,2362978890,2635,2630,2635,2630,10813
20250121,102600,2334512655,2635,2630,2635,2630,3182
20250121,102500,2326129510,2620,2620,2630,2615,8279
20250121,102400,2304443760,2620,2630,2630,2615,5884
20250121,102300,2289027500,2630,2635,2635,2620,9548
20250121,102200,2263944145,2625,2635,2640,2625,1721
20250121,102100,2259423210,2625,2650,2650,2610,21743
20250121,102000,2202266470,2640,2650,2660,2640,11564
20250121,101900,2171669015,2650,2670,2670,2650,22005
20250121,101800,2113137365,2665,2665,2680,2665,4435
20250121,101700,2101300950,2670,2670,2670,2660,2690
20250121,101600,2094131475,2670,2655,2670,2650,12432
20250121,101500,2061056825,2655,2650,2660,2650,12823
20250121,101400,2027042740,2650,2685,2685,2650,99110
20250121,101300,1762827850,2680,2675,2690,2675,3184
20250121,101200,1754304790,2675,2685,2695,2675,13877
20250121,101100,1717074115,2685,2695,2695,2685,2201
20250121,101000,1711155090,2685,2685,2690,2680,18585
20250121,100900,1661311380,2685,2690,2690,2685,7455
20250121,100800,1641280935,2690,2690,2690,2685,8167
20250121,100700,1619323395,2690,2700,2700,2690,9320
20250121,100600,1594176145,2690,2695,2695,2685,13944
20250121,100500,1556623065,2695,2695,2700,2695,11934
20250121,100400,1524460930,2695,2705,2710,2695,7641
20250121,100300,1503827130,2710,2710,2710,2700,8123
20250121,100200,1481877995,2710,2705,2710,2705,7776
20250121,100100,1460827990,2710,2710,2715,2705,7295
20250121,100000,1441077335,2710,2720,2725,2705,3464
20250121,095900,1431674890,2710,2735,2735,2700,59504
20250121,095800,1270215960,2735,2735,2745,2735,6550
20250121,095700,1252279535,2735,2740,2740,2735,2253
20250121,095600,1246109730,2740,2745,2745,2735,3004
20250121,095500,1237880470,2745,2740,2750,2740,1747
20250121,095400,1233093435,2740,2750,2750,2740,7787
20250121,095300,1211751660,2750,2765,2765,2750,586
20250121,095200,1210139135,2760,2755,2760,2740,1502
20250121,095100,1206016955,2755,2745,2755,2740,4040
20250121,095000,1194915100,2745,2755,2755,2745,4106
20250121,094900,1183615860,2755,2750,2755,2740,8819
20250121,094800,1159408025,2755,2770,2770,2745,2861
20250121,094700,1151528655,2775,2775,2775,2750,10078
20250121,094600,1123678880,2780,2785,2790,2775,4793
20250121,094500,1110349685,2790,2795,2795,2790,450
20250121,094400,1109093470,2795,2800,2800,2795,1196
20250121,094300,1105748255,2800,2800,2805,2785,2379
20250121,094200,1099088015,2805,2790,2805,2790,4191
20250121,094100,1087376390,2790,2775,2795,2775,125
20250121,094000,1087028720,2775,2785,2790,2775,1660
20250121,093900,1082417505,2795,2775,2795,2775,468
20250121,093800,1081115060,2780,2770,2780,2770,626
20250121,093700,1079380440,2770,2795,2795,2770,8992
20250121,093600,1054311885,2805,2810,2815,2795,6958
20250121,093500,1034784990,2810,2795,2820,2795,10193
20250121,093400,1006110220,2795,2810,2825,2790,20946
20250121,093300,947346945,2810,2760,2820,2755,37648
20250121,093200,841860155,2760,2730,2760,2730,10821
20250121,093100,812251215,2735,2725,2735,2725,3619
20250121,093000,802377875,2725,2720,2725,2720,2014
20250121,092900,796891325,2720,2720,2725,2720,6723
20250121,092800,778601290,2720,2730,2730,2720,6634
20250121,092700,760519340,2730,2730,2730,2720,7247
20250121,092600,740745590,2730,2730,2735,2730,2848
20250121,092500,732959590,2735,2735,2735,2725,2623
20250121,092400,725799255,2735,2740,2740,2730,1894
20250121,092300,720619165,2735,2725,2735,2725,6550
20250121,092200,702719140,2725,2730,2730,2725,4343
20250121,092100,690883050,2735,2730,2750,2730,10370
20250121,092000,662503495,2740,2740,2750,2730,5161
20250121,091900,648379970,2740,2740,2745,2730,3613
20250121,091800,638499670,2735,2740,2740,2730,6964
20250121,091700,619443785,2740,2750,2750,2740,520
20250121,091600,618018425,2740,2740,2755,2740,4429
20250121,091500,605873800,2740,2735,2740,2730,3488
20250121,091400,596326310,2740,2735,2740,2730,1603
20250121,091300,591941780,2735,2710,2740,2710,4380
20250121,091200,580001870,2715,2705,2720,2700,12601
20250121,091100,545907150,2710,2715,2725,2705,16437
20250121,091000,501396755,2715,2720,2725,2700,39766
20250121,090900,393652860,2720,2740,2740,2720,27767
20250121,090800,317794420,2735,2760,2770,2735,9934
20250121,090700,290601735,2745,2775,2775,2740,8196
20250121,090600,268095710,2750,2785,2790,2750,14237
20250121,090500,228761935,2780,2740,2785,2740,12113
20250121,090400,195334215,2750,2755,2755,2735,13223
20250121,090300,159055925,2750,2735,2755,2730,18892
20250121,090200,107327595,2735,2750,2750,2735,8661
20250121,090100,83566155,2745,2755,2765,2740,10155
20250121,090000,55586100,2755,2750,2760,2750,20086