stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,204800,9226346640,2760,2760,2760,2760,26549
20250116,204700,9226346640,2760,2760,2760,2760,0
20250116,204600,9226346640,2760,2760,2760,2760,0
20250116,204500,9226346640,2760,2760,2760,2760,0
20250116,204400,9226346640,2760,2760,2760,2760,0
20250116,204300,9226346640,2760,2760,2760,2760,0
20250116,204200,9226346640,2760,2760,2760,2760,0
20250116,204100,9226346640,2760,2760,2760,2760,0
20250116,204000,9226346640,2760,2760,2760,2760,0
20250116,203900,9226346640,2760,2760,2760,2760,0
20250116,203800,9226346640,2760,2760,2760,2760,0
20250116,203700,9226346640,2760,2760,2760,2760,0
20250116,203600,9226346640,2760,2760,2760,2760,0
20250116,203500,9226346640,2760,2760,2760,2760,0
20250116,203400,9226346640,2760,2760,2760,2760,0
20250116,203300,9226346640,2760,2760,2760,2760,0
20250116,203200,9226346640,2760,2760,2760,2760,0
20250116,203100,9226346640,2760,2760,2760,2760,0
20250116,203000,9226346640,2760,2760,2760,2760,0
20250116,202900,9226346640,2760,2760,2760,2760,0
20250116,202800,9226346640,2760,2760,2760,2760,0
20250116,202700,9226346640,2760,2760,2760,2760,0
20250116,202600,9226346640,2760,2760,2760,2760,0
20250116,202500,9226346640,2760,2760,2760,2760,0
20250116,202400,9226346640,2760,2760,2760,2760,0
20250116,202300,9226346640,2760,2760,2760,2760,0
20250116,202200,9226346640,2760,2760,2760,2760,0
20250116,202100,9226346640,2760,2760,2760,2760,0
20250116,202000,9226346640,2760,2760,2760,2760,0
20250116,201900,9226346640,2760,2760,2760,2760,0
20250116,201800,9226346640,2760,2760,2760,2760,26549
20250116,201700,9226346640,2760,2760,2760,2760,0
20250116,201600,9226346640,2760,2760,2760,2760,0
20250116,201500,9226346640,2760,2760,2760,2760,0
20250116,201400,9226346640,2760,2760,2760,2760,0
20250116,201300,9226346640,2760,2760,2760,2760,0
20250116,201200,9226346640,2760,2760,2760,2760,0
20250116,201100,9226346640,2760,2760,2760,2760,0
20250116,201000,9226346640,2760,2760,2760,2760,0
20250116,200900,9226346640,2760,2760,2760,2760,0
20250116,200800,9226346640,2760,2760,2760,2760,0
20250116,200700,9226346640,2760,2760,2760,2760,0
20250116,200600,9226346640,2760,2760,2760,2760,0
20250116,200500,9226346640,2760,2760,2760,2760,0
20250116,200400,9226346640,2760,2760,2760,2760,0
20250116,200300,9226346640,2760,2760,2760,2760,0
20250116,200200,9226346640,2760,2760,2760,2760,0
20250116,200100,9226346640,2760,2760,2760,2760,0
20250116,200000,9226346640,2760,2760,2760,2760,0
20250116,195900,9226346640,2760,2760,2760,2760,0
20250116,195800,9226346640,2760,2760,2760,2760,0
20250116,195700,9226346640,2760,2760,2760,2760,0
20250116,195600,9226346640,2760,2760,2760,2760,0
20250116,195500,9226346640,2760,2760,2760,2760,0
20250116,195400,9226346640,2760,2760,2760,2760,0
20250116,195300,9226346640,2760,2760,2760,2760,0
20250116,195200,9226346640,2760,2760,2760,2760,0
20250116,195100,9226346640,2760,2760,2760,2760,0
20250116,195000,9226346640,2760,2760,2760,2760,0
20250116,194900,9226346640,2760,2760,2760,2760,0
20250116,194800,9226346640,2760,2760,2760,2760,26549
20250116,194700,9226346640,2760,2760,2760,2760,0
20250116,194600,9226346640,2760,2760,2760,2760,0
20250116,194500,9226346640,2760,2760,2760,2760,0
20250116,194400,9226346640,2760,2760,2760,2760,0
20250116,194300,9226346640,2760,2760,2760,2760,0
20250116,194200,9226346640,2760,2760,2760,2760,0
20250116,194100,9226346640,2760,2760,2760,2760,0
20250116,194000,9226346640,2760,2760,2760,2760,0
20250116,193900,9226346640,2760,2760,2760,2760,0
20250116,193800,9226346640,2760,2760,2760,2760,0
20250116,193700,9226346640,2760,2760,2760,2760,0
20250116,193600,9226346640,2760,2760,2760,2760,0
20250116,193500,9226346640,2760,2760,2760,2760,0
20250116,193400,9226346640,2760,2760,2760,2760,0
20250116,193300,9226346640,2760,2760,2760,2760,0
20250116,193200,9226346640,2760,2760,2760,2760,0
20250116,193100,9226346640,2760,2760,2760,2760,0
20250116,193000,9226346640,2760,2760,2760,2760,0
20250116,192900,9226346640,2760,2760,2760,2760,0
20250116,192800,9226346640,2760,2760,2760,2760,0
20250116,192700,9226346640,2760,2760,2760,2760,0
20250116,192600,9226346640,2760,2760,2760,2760,0
20250116,192500,9226346640,2760,2760,2760,2760,0
20250116,192400,9226346640,2760,2760,2760,2760,0
20250116,192300,9226346640,2760,2760,2760,2760,0
20250116,192200,9226346640,2760,2760,2760,2760,0
20250116,192100,9226346640,2760,2760,2760,2760,0
20250116,192000,9226346640,2760,2760,2760,2760,0
20250116,191900,9226346640,2760,2760,2760,2760,0
20250116,191800,9226346640,2760,2760,2760,2760,26549
20250116,191700,9226346640,2760,2760,2760,2760,0
20250116,191600,9226346640,2760,2760,2760,2760,0
20250116,191500,9226346640,2760,2760,2760,2760,0
20250116,191400,9226346640,2760,2760,2760,2760,0
20250116,191300,9226346640,2760,2760,2760,2760,0
20250116,191200,9226346640,2760,2760,2760,2760,0
20250116,191100,9226346640,2760,2760,2760,2760,0
20250116,191000,9226346640,2760,2760,2760,2760,0
20250116,190900,9226346640,2760,2760,2760,2760,0
20250116,190800,9226346640,2760,2760,2760,2760,0
20250116,190700,9226346640,2760,2760,2760,2760,0
20250116,190600,9226346640,2760,2760,2760,2760,0
20250116,190500,9226346640,2760,2760,2760,2760,0
20250116,190400,9226346640,2760,2760,2760,2760,0
20250116,190300,9226346640,2760,2760,2760,2760,0
20250116,190200,9226346640,2760,2760,2760,2760,0
20250116,190100,9226346640,2760,2760,2760,2760,0
20250116,190000,9226346640,2760,2760,2760,2760,0
20250116,185900,9226346640,2760,2760,2760,2760,0
20250116,185800,9226346640,2760,2760,2760,2760,0
20250116,185700,9226346640,2760,2760,2760,2760,0
20250116,185600,9226346640,2760,2760,2760,2760,0
20250116,185500,9226346640,2760,2760,2760,2760,0
20250116,185400,9226346640,2760,2760,2760,2760,0
20250116,185300,9226346640,2760,2760,2760,2760,0
20250116,185200,9226346640,2760,2760,2760,2760,0
20250116,185100,9226346640,2760,2760,2760,2760,0
20250116,185000,9226346640,2760,2760,2760,2760,0
20250116,184900,9226346640,2760,2760,2760,2760,0
20250116,184800,9226346640,2760,2760,2760,2760,26549
20250116,184700,9226346640,2760,2760,2760,2760,0
20250116,184600,9226346640,2760,2760,2760,2760,0
20250116,184500,9226346640,2760,2760,2760,2760,0
20250116,184400,9226346640,2760,2760,2760,2760,0
20250116,184300,9226346640,2760,2760,2760,2760,0
20250116,184200,9226346640,2760,2760,2760,2760,0
20250116,184100,9226346640,2760,2760,2760,2760,0
20250116,184000,9226346640,2760,2760,2760,2760,0
20250116,183900,9226346640,2760,2760,2760,2760,0
20250116,183800,9226346640,2760,2760,2760,2760,0
20250116,183700,9226346640,2760,2760,2760,2760,0
20250116,183600,9226346640,2760,2760,2760,2760,0
20250116,183500,9226346640,2760,2760,2760,2760,0
20250116,183400,9226346640,2760,2760,2760,2760,0
20250116,183300,9226346640,2760,2760,2760,2760,0
20250116,183200,9226346640,2760,2760,2760,2760,0
20250116,183100,9226346640,2760,2760,2760,2760,0
20250116,183000,9226346640,2760,2760,2760,2760,0
20250116,182900,9226346640,2760,2760,2760,2760,0
20250116,182800,9226346640,2760,2760,2760,2760,0
20250116,182700,9226346640,2760,2760,2760,2760,0
20250116,182600,9226346640,2760,2760,2760,2760,0
20250116,182500,9226346640,2760,2760,2760,2760,0
20250116,182400,9226346640,2760,2760,2760,2760,0
20250116,182300,9226346640,2760,2760,2760,2760,0
20250116,182200,9226346640,2760,2760,2760,2760,0
20250116,182100,9226346640,2760,2760,2760,2760,0
20250116,182000,9226346640,2760,2760,2760,2760,0
20250116,181900,9226346640,2760,2760,2760,2760,0
20250116,181800,9226346640,2760,2760,2760,2760,26549
20250116,181700,9226346640,2760,2760,2760,2760,0
20250116,181600,9226346640,2760,2760,2760,2760,0
20250116,181500,9226346640,2760,2760,2760,2760,0
20250116,181400,9226346640,2760,2760,2760,2760,0
20250116,181300,9226346640,2760,2760,2760,2760,0
20250116,181200,9226346640,2760,2760,2760,2760,0
20250116,181100,9226346640,2760,2760,2760,2760,0
20250116,181000,9226346640,2760,2760,2760,2760,0
20250116,180900,9226346640,2760,2760,2760,2760,0
20250116,180800,9226346640,2760,2760,2760,2760,0
20250116,180700,9226346640,2760,2760,2760,2760,0
20250116,180600,9226346640,2760,2760,2760,2760,0
20250116,180500,9226346640,2760,2760,2760,2760,0
20250116,180400,9226346640,2760,2760,2760,2760,0
20250116,180300,9226346640,2760,2760,2760,2760,0
20250116,180200,9226346640,2760,2760,2760,2760,0
20250116,180100,9226346640,2760,2760,2760,2760,0
20250116,180000,9226346640,2760,2760,2760,2760,0
20250116,175900,9226346640,2760,2760,2760,2760,0
20250116,175800,9226346640,2760,2760,2760,2760,0
20250116,175700,9226346640,2760,2760,2760,2760,0
20250116,175600,9226346640,2760,2760,2760,2760,0
20250116,175500,9226346640,2760,2760,2760,2760,0
20250116,175400,9226346640,2760,2760,2760,2760,0
20250116,175300,9226346640,2760,2760,2760,2760,0
20250116,175200,9226346640,2760,2760,2760,2760,0
20250116,175100,9226346640,2760,2760,2760,2760,0
20250116,175000,9226346640,2760,2760,2760,2760,0
20250116,174900,9226346640,2760,2760,2760,2760,0
20250116,174800,9226346640,2760,2760,2760,2760,26549
20250116,174700,9226346640,2760,2760,2760,2760,0
20250116,174600,9226346640,2760,2760,2760,2760,0
20250116,174500,9226346640,2760,2760,2760,2760,0
20250116,174400,9226346640,2760,2760,2760,2760,0
20250116,174300,9226346640,2760,2760,2760,2760,0
20250116,174200,9226346640,2760,2760,2760,2760,0
20250116,174100,9226346640,2760,2760,2760,2760,0
20250116,174000,9226346640,2760,2760,2760,2760,0
20250116,173900,9226346640,2760,2760,2760,2760,0
20250116,173800,9226346640,2760,2760,2760,2760,0
20250116,173700,9226346640,2760,2760,2760,2760,0
20250116,173600,9226346640,2760,2760,2760,2760,0
20250116,173500,9226346640,2760,2760,2760,2760,0
20250116,173400,9226346640,2760,2760,2760,2760,0
20250116,173300,9226346640,2760,2760,2760,2760,0
20250116,173200,9226346640,2760,2760,2760,2760,0
20250116,173100,9226346640,2760,2760,2760,2760,0
20250116,173000,9226346640,2760,2760,2760,2760,0
20250116,172900,9226346640,2760,2760,2760,2760,0
20250116,172800,9226346640,2760,2760,2760,2760,0
20250116,172700,9226346640,2760,2760,2760,2760,0
20250116,172600,9226346640,2760,2760,2760,2760,0
20250116,172500,9226346640,2760,2760,2760,2760,0
20250116,172400,9226346640,2760,2760,2760,2760,0
20250116,172300,9226346640,2760,2760,2760,2760,0
20250116,172200,9226346640,2760,2760,2760,2760,0
20250116,172100,9226346640,2760,2760,2760,2760,0
20250116,172000,9226346640,2760,2760,2760,2760,0
20250116,171900,9226346640,2760,2760,2760,2760,0
20250116,171800,9226346640,2760,2760,2760,2760,26549
20250116,171700,9226346640,2760,2760,2760,2760,0
20250116,171600,9226346640,2760,2760,2760,2760,0
20250116,171500,9226346640,2760,2760,2760,2760,0
20250116,171400,9226346640,2760,2760,2760,2760,0
20250116,171300,9226346640,2760,2760,2760,2760,0
20250116,171200,9226346640,2760,2760,2760,2760,0
20250116,171100,9226346640,2760,2760,2760,2760,0
20250116,171000,9226346640,2760,2760,2760,2760,0
20250116,170900,9226346640,2760,2760,2760,2760,0
20250116,170800,9226346640,2760,2760,2760,2760,0
20250116,170700,9226346640,2760,2760,2760,2760,0
20250116,170600,9226346640,2760,2760,2760,2760,0
20250116,170500,9226346640,2760,2760,2760,2760,0
20250116,170400,9226346640,2760,2760,2760,2760,0
20250116,170300,9226346640,2760,2760,2760,2760,0
20250116,170200,9226346640,2760,2760,2760,2760,0
20250116,170100,9226346640,2760,2760,2760,2760,0
20250116,170000,9226346640,2760,2760,2760,2760,0
20250116,165900,9226346640,2760,2760,2760,2760,0
20250116,165800,9226346640,2760,2760,2760,2760,0
20250116,165700,9226346640,2760,2760,2760,2760,0
20250116,165600,9226346640,2760,2760,2760,2760,0
20250116,165500,9226346640,2760,2760,2760,2760,0
20250116,165400,9226346640,2760,2760,2760,2760,0
20250116,165300,9226346640,2760,2760,2760,2760,0
20250116,165200,9226346640,2760,2760,2760,2760,0
20250116,165100,9226346640,2760,2760,2760,2760,0
20250116,165000,9226346640,2760,2760,2760,2760,0
20250116,164900,9226346640,2760,2760,2760,2760,0
20250116,164800,9226346640,2760,2760,2760,2760,26549
20250116,164700,9226346640,2760,2760,2760,2760,0
20250116,164600,9226346640,2760,2760,2760,2760,0
20250116,164500,9226346640,2760,2760,2760,2760,0
20250116,164400,9226346640,2760,2760,2760,2760,0
20250116,164300,9226346640,2760,2760,2760,2760,0
20250116,164200,9226346640,2760,2760,2760,2760,0
20250116,164100,9226346640,2760,2760,2760,2760,0
20250116,164000,9226346640,2760,2760,2760,2760,0
20250116,163900,9226346640,2760,2760,2760,2760,0
20250116,163800,9226346640,2760,2760,2760,2760,0
20250116,163700,9226346640,2760,2760,2760,2760,0
20250116,163600,9226346640,2760,2760,2760,2760,0
20250116,163500,9226346640,2760,2760,2760,2760,0
20250116,163400,9226346640,2760,2760,2760,2760,0
20250116,163300,9226346640,2760,2760,2760,2760,0
20250116,163200,9226346640,2760,2760,2760,2760,0
20250116,163100,9226346640,2760,2760,2760,2760,0
20250116,163000,9226346640,2760,2760,2760,2760,0
20250116,162900,9226346640,2760,2760,2760,2760,0
20250116,162800,9226346640,2760,2760,2760,2760,0
20250116,162700,9226346640,2760,2760,2760,2760,0
20250116,162600,9226346640,2760,2760,2760,2760,0
20250116,162500,9226346640,2760,2760,2760,2760,0
20250116,162400,9226346640,2760,2760,2760,2760,0
20250116,162300,9226346640,2760,2760,2760,2760,0
20250116,162200,9226346640,2760,2760,2760,2760,0
20250116,162100,9226346640,2760,2760,2760,2760,0
20250116,162000,9226346640,2760,2760,2760,2760,0
20250116,161900,9226346640,2760,2760,2760,2760,0
20250116,161800,9226346640,2760,2760,2760,2760,26549
20250116,161700,9226346640,2760,2760,2760,2760,0
20250116,161600,9226346640,2760,2760,2760,2760,0
20250116,161500,9226346640,2760,2760,2760,2760,0
20250116,161400,9226346640,2760,2760,2760,2760,0
20250116,161300,9226346640,2760,2760,2760,2760,0
20250116,161200,9226346640,2760,2760,2760,2760,0
20250116,161100,9226346640,2760,2760,2760,2760,0
20250116,161000,9226346640,2760,2760,2760,2760,0
20250116,160900,9226346640,2760,2760,2760,2760,0
20250116,160800,9226346640,2760,2760,2760,2760,0
20250116,160700,9226346640,2760,2760,2760,2760,0
20250116,160600,9226346640,2760,2760,2760,2760,0
20250116,160500,9226346640,2760,2760,2760,2760,0
20250116,160400,9226346640,2760,2760,2760,2760,0
20250116,160300,9226346640,2760,2760,2760,2760,0
20250116,160200,9226346640,2760,2760,2760,2760,0
20250116,160100,9226346640,2760,2760,2760,2760,0
20250116,160000,9226346640,2760,2760,2760,2760,0
20250116,155900,9226346640,2760,2760,2760,2760,0
20250116,155800,9226346640,2760,2760,2760,2760,0
20250116,155700,9226346640,2760,2760,2760,2760,0
20250116,155600,9226346640,2760,2760,2760,2760,0
20250116,155500,9226346640,2760,2760,2760,2760,0
20250116,155400,9226346640,2760,2760,2760,2760,0
20250116,155300,9226346640,2760,2760,2760,2760,0
20250116,155200,9226346640,2760,2760,2760,2760,0
20250116,155100,9226346640,2760,2760,2760,2760,0
20250116,155000,9226346640,2760,2760,2760,2760,0
20250116,154900,9226346640,2760,2760,2760,2760,0
20250116,154800,9226346640,2760,2760,2760,2760,26549
20250116,154700,9226346640,2760,2760,2760,2760,0
20250116,154600,9226346640,2760,2760,2760,2760,0
20250116,154500,9226346640,2760,2760,2760,2760,0
20250116,154400,9226346640,2760,2760,2760,2760,0
20250116,154300,9226346640,2760,2760,2760,2760,0
20250116,154200,9226346640,2760,2760,2760,2760,0
20250116,154100,9226346640,2760,2760,2760,2760,0
20250116,154000,9226346640,2760,2760,2760,2760,0
20250116,153900,9226346640,2760,2760,2760,2760,0
20250116,153800,9226346640,2760,2760,2760,2760,0
20250116,153700,9226346640,2760,2760,2760,2760,0
20250116,153600,9226346640,2760,2760,2760,2760,0
20250116,153500,9226346640,2760,2760,2760,2760,0
20250116,153400,9226346640,2760,2760,2760,2760,0
20250116,153300,9226346640,2760,2760,2760,2760,0
20250116,153200,9226346640,2760,2760,2760,2760,0
20250116,153100,9226346640,2760,2760,2760,2760,0
20250116,153000,9226346640,2760,2760,2760,2760,26549
20250116,152900,9153071400,2760,2760,2760,2760,0
20250116,152800,9153071400,2760,2760,2760,2760,0
20250116,152700,9153071400,2760,2760,2760,2760,0
20250116,152600,9153071400,2760,2760,2760,2760,0
20250116,152500,9153071400,2760,2760,2760,2760,0
20250116,152400,9153071400,2760,2760,2760,2760,0
20250116,152300,9153071400,2760,2760,2760,2760,0
20250116,152200,9153071400,2760,2760,2760,2760,0
20250116,152100,9153071400,2760,2760,2760,2760,0
20250116,152000,9153071400,2760,2760,2760,2760,0
20250116,151900,9153071400,2760,2770,2770,2760,5017
20250116,151800,9139214460,2765,2765,2770,2765,2695
20250116,151700,9131759265,2770,2765,2770,2765,1434
20250116,151600,9127790855,2765,2765,2770,2765,1983
20250116,151500,9122303495,2765,2765,2765,2765,1049
20250116,151400,9119403010,2770,2765,2770,2760,8477
20250116,151300,9095944935,2765,2770,2770,2765,3066
20250116,151200,9087467395,2770,2770,2770,2770,112
20250116,151100,9087157155,2765,2765,2765,2760,2125
20250116,151000,9081284005,2765,2765,2770,2765,1756
20250116,150900,9076427665,2765,2760,2770,2760,2605
20250116,150800,9069235265,2760,2770,2770,2760,9690
20250116,150700,9042468435,2770,2770,2770,2765,223
20250116,150600,9041851245,2770,2770,2770,2770,2818
20250116,150500,9034045385,2770,2775,2775,2770,1993
20250116,150400,9028521900,2775,2775,2775,2770,118
20250116,150300,9028194955,2775,2770,2775,2770,3416
20250116,150200,9018731935,2775,2775,2775,2775,1501
20250116,150100,9014566660,2775,2775,2775,2770,2755
20250116,150000,9006923335,2775,2770,2775,2770,930
20250116,145900,9004342590,2770,2775,2775,2770,753
20250116,145800,9002253205,2770,2770,2775,2765,2251
20250116,145700,8996017600,2770,2770,2770,2765,4443
20250116,145600,8983713105,2765,2765,2765,2765,746
20250116,145500,8981650415,2765,2770,2770,2765,3388
20250116,145400,8972281940,2765,2770,2770,2765,1626
20250116,145300,8967782045,2765,2765,2765,2765,189
20250116,145200,8967259460,2765,2760,2765,2760,5619
20250116,145100,8951725535,2760,2765,2765,2760,2230
20250116,145000,8945570660,2765,2760,2765,2760,1581
20250116,144900,8941202995,2760,2760,2765,2760,2009
20250116,144800,8935658120,2760,2760,2760,2760,8400
20250116,144700,8912474120,2760,2760,2760,2760,555
20250116,144600,8910942320,2760,2760,2760,2760,675
20250116,144500,8909079320,2760,2760,2765,2760,613
20250116,144400,8907387435,2760,2760,2765,2760,1378
20250116,144300,8903582835,2760,2760,2760,2760,1813
20250116,144200,8898578955,2760,2760,2765,2760,2874
20250116,144100,8890646145,2760,2765,2765,2760,653
20250116,144000,8888843455,2765,2760,2765,2760,93
20250116,143900,8888586675,2760,2760,2760,2760,625
20250116,143800,8886861675,2760,2760,2760,2760,1373
20250116,143700,8883072195,2760,2755,2760,2755,4479
20250116,143600,8870723485,2755,2755,2760,2755,2340
20250116,143500,8864276480,2755,2755,2760,2755,3245
20250116,143400,8855335870,2760,2760,2760,2755,7816
20250116,143300,8833798860,2760,2760,2760,2755,5127
20250116,143200,8819673450,2755,2760,2760,2755,13371
20250116,143100,8782770990,2760,2765,2770,2760,3021
20250116,143000,8774418260,2765,2770,2770,2765,1160
20250116,142900,8771210835,2770,2765,2770,2765,1566
20250116,142800,8766880705,2765,2770,2770,2765,4566
20250116,142700,8754251960,2765,2765,2770,2765,2109
20250116,142600,8748417010,2765,2765,2770,2765,682
20250116,142500,8746529280,2770,2770,2770,2765,52
20250116,142400,8746385390,2770,2770,2775,2765,1422
20250116,142300,8742446520,2770,2775,2775,2770,964
20250116,142200,8739775170,2770,2765,2775,2765,1391
20250116,142100,8735923330,2765,2770,2770,2765,469
20250116,142000,8734625955,2765,2775,2775,2765,5985
20250116,141900,8718047505,2770,2775,2775,2770,201
20250116,141800,8717489795,2775,2775,2775,2775,2695
20250116,141700,8710011170,2775,2765,2775,2765,2217
20250116,141600,8703868495,2765,2770,2770,2765,523
20250116,141500,8702422315,2770,2770,2770,2765,369
20250116,141400,8701400495,2770,2765,2775,2760,1545
20250116,141300,8697125625,2760,2775,2775,2760,2920
20250116,141200,8689046730,2770,2770,2770,2760,2382
20250116,141100,8682455610,2770,2760,2770,2760,2342
20250116,141000,8675986690,2760,2770,2770,2760,982
20250116,140900,8673271890,2770,2770,2770,2765,1851
20250116,140800,8668151295,2770,2770,2770,2770,2730
20250116,140700,8660589195,2780,2765,2790,2765,9118
20250116,140600,8635296800,2760,2765,2765,2760,1537
20250116,140500,8631052035,2760,2760,2765,2760,1109
20250116,140400,8627991190,2760,2760,2760,2760,2597
20250116,140300,8620823470,2760,2760,2760,2750,26327
20250116,140200,8548303730,2760,2765,2765,2760,6096
20250116,140100,8531477380,2760,2760,2765,2760,3689
20250116,140000,8521291795,2760,2765,2765,2760,4893
20250116,135900,8507784450,2760,2765,2765,2760,6383
20250116,135800,8490166855,2760,2760,2765,2760,6874
20250116,135700,8471193320,2760,2765,2770,2760,12454
20250116,135600,8436809200,2770,2765,2770,2760,8773
20250116,135500,8412562550,2760,2765,2775,2760,15631
20250116,135400,8369357580,2770,2770,2775,2770,5582
20250116,135300,8353895265,2775,2765,2775,2765,5689
20250116,135200,8338143885,2765,2775,2780,2765,49154
20250116,135100,8201907265,2780,2785,2785,2780,25143
20250116,135000,8131953115,2785,2785,2790,2785,2399
20250116,134900,8125263400,2785,2785,2790,2785,3501
20250116,134800,8115509320,2785,2785,2790,2780,6702
20250116,134700,8096832735,2785,2795,2800,2785,15517
20250116,134600,8053526570,2790,2780,2795,2775,21994
20250116,134500,7992366540,2780,2785,2795,2780,21224
20250116,134400,7933157355,2785,2780,2795,2770,63337
20250116,134300,7757066455,2785,2820,2825,2780,69313
20250116,134200,7563021175,2820,2810,2825,2805,22807
20250116,134100,7498824275,2810,2820,2830,2805,72041
20250116,134000,7296221285,2830,2845,2850,2820,61703
20250116,133900,7121542090,2845,2855,2860,2840,39606
20250116,133800,7008661135,2855,2850,2865,2845,63539
20250116,133700,6827144140,2850,2830,2850,2825,63073
20250116,133600,6648519520,2825,2860,2860,2815,90558
20250116,133500,6391653705,2855,2830,2865,2830,133437
20250116,133400,6011107330,2835,2865,2880,2825,168975
20250116,133300,5529148480,2865,2890,2935,2860,502068
20250116,133200,4073133960,2890,2855,2900,2805,349733
20250116,133100,3077180205,2855,2770,2895,2765,258721
20250116,133000,2342116055,2770,2740,2770,2740,7269
20250116,132900,2322094935,2740,2740,2740,2740,100
20250116,132800,2321820935,2740,2745,2745,2740,1155
20250116,132700,2318656230,2740,2740,2740,2740,4031
20250116,132600,2307611290,2740,2745,2745,2740,4023
20250116,132500,2296586520,2740,2745,2745,2740,1508
20250116,132400,2292450910,2745,2745,2745,2745,150
20250116,132300,2292039160,2745,2745,2745,2745,1050
20250116,132200,2289156910,2745,2745,2745,2745,1100
20250116,132100,2286137410,2745,2745,2745,2745,2126
20250116,132000,2280301540,2745,2745,2745,2745,200
20250116,131900,2279752540,2745,2745,2745,2745,1
20250116,131800,2279749795,2750,2750,2750,2750,1
20250116,131700,2279747045,2745,2745,2745,2745,1137
20250116,131600,2276625980,2745,2745,2745,2745,10
20250116,131500,2276598530,2740,2740,2740,2740,312
20250116,131400,2275743650,2740,2745,2750,2740,6828
20250116,131300,2256997490,2750,2750,2750,2750,0
20250116,131200,2256997490,2750,2750,2750,2750,11
20250116,131100,2256967240,2750,2750,2750,2750,21
20250116,131000,2256909490,2750,2750,2750,2750,6
20250116,130900,2256892990,2750,2745,2750,2745,527
20250116,130800,2255445370,2750,2750,2750,2750,79
20250116,130700,2255228120,2750,2750,2750,2750,70
20250116,130600,2255035620,2750,2750,2750,2750,6
20250116,130500,2255019120,2750,2750,2750,2750,31
20250116,130400,2254933870,2750,2750,2750,2750,418
20250116,130300,2253784370,2750,2750,2750,2750,92
20250116,130200,2253531370,2750,2750,2750,2750,210
20250116,130100,2252953870,2750,2745,2750,2740,1424
20250116,130000,2249045315,2750,2750,2750,2750,1
20250116,125900,2249042565,2750,2750,2750,2740,2005
20250116,125800,2243541615,2745,2745,2745,2745,1442
20250116,125700,2239583325,2745,2745,2745,2745,0
20250116,125600,2239583325,2745,2745,2745,2745,770
20250116,125500,2237469675,2745,2745,2745,2745,2577
20250116,125400,2230395810,2745,2745,2745,2745,1753
20250116,125300,2225583825,2745,2745,2745,2745,51
20250116,125200,2225443830,2750,2750,2750,2750,11
20250116,125100,2225413580,2745,2750,2750,2745,509
20250116,125000,2224014635,2750,2755,2755,2750,1981
20250116,124900,2218566385,2755,2755,2755,2750,4707
20250116,124800,2205621100,2755,2755,2755,2755,2413
20250116,124700,2198973285,2760,2760,2760,2760,0
20250116,124600,2198973285,2760,2755,2760,2755,636
20250116,124500,2197220925,2755,2755,2755,2755,338
20250116,124400,2196289735,2755,2755,2755,2755,217
20250116,124300,2195691900,2755,2755,2755,2750,1149
20250116,124200,2192529640,2755,2755,2755,2755,6
20250116,124100,2192513110,2750,2755,2755,2750,1400
20250116,124000,2188656715,2755,2755,2755,2755,10
20250116,123900,2188629165,2750,2750,2750,2750,150
20250116,123800,2188216665,2750,2755,2755,2750,325
20250116,123700,2187321315,2755,2750,2755,2750,51
20250116,123600,2187181060,2750,2755,2755,2750,268
20250116,123500,2186443560,2750,2750,2750,2750,50
20250116,123400,2186306060,2750,2750,2750,2750,660
20250116,123300,2184491060,2750,2750,2750,2750,0
20250116,123200,2184491060,2750,2760,2760,2750,3378
20250116,123100,2175184670,2755,2755,2760,2755,2726
20250116,123000,2167674530,2760,2755,2760,2755,1430
20250116,122900,2163734825,2750,2755,2755,2750,4871
20250116,122800,2150334045,2750,2745,2750,2745,1199
20250116,122700,2147037295,2745,2750,2750,2745,3349
20250116,122600,2137828545,2755,2755,2755,2755,1766
20250116,122500,2132963215,2755,2760,2760,2755,1361
20250116,122400,2129212505,2755,2755,2755,2755,1243
20250116,122300,2125788040,2755,2760,2760,2755,5929
20250116,122200,2109432915,2760,2765,2765,2760,912
20250116,122100,2106914595,2765,2760,2765,2760,1203
20250116,122000,2103594310,2765,2765,2765,2760,70
20250116,121900,2103400785,2760,2765,2765,2760,53
20250116,121800,2103254310,2765,2765,2765,2765,20
20250116,121700,2103199010,2760,2765,2765,2760,132
20250116,121600,2102834680,2765,2765,2765,2765,380
20250116,121500,2101783980,2765,2765,2765,2765,314
20250116,121400,2100915770,2765,2765,2765,2765,0
20250116,121300,2100915770,2765,2765,2765,2760,1380
20250116,121200,2097100320,2765,2760,2765,2760,481
20250116,121100,2095772620,2765,2765,2765,2765,488
20250116,121000,2094423300,2765,2760,2765,2760,1697
20250116,120900,2089734895,2760,2755,2760,2755,948
20250116,120800,2087118570,2760,2760,2760,2760,10
20250116,120700,2087090970,2760,2760,2760,2760,2
20250116,120600,2087085450,2760,2765,2765,2760,2031
20250116,120500,2081479865,2765,2760,2765,2760,511
20250116,120400,2080069455,2760,2760,2760,2760,165
20250116,120300,2079614055,2765,2765,2765,2760,1963
20250116,120200,2074195425,2765,2770,2770,2765,265
20250116,120100,2073462685,2765,2770,2770,2765,2669
20250116,120000,2066082650,2770,2765,2770,2765,373
20250116,115900,2065050400,2770,2770,2770,2765,1254
20250116,115800,2061579570,2770,2770,2770,2765,175
20250116,115700,2061095345,2765,2770,2770,2765,2340
20250116,115600,2054618545,2770,2765,2770,2765,287
20250116,115500,2053823615,2770,2770,2770,2770,811
20250116,115400,2051577145,2775,2775,2775,2775,102
20250116,115300,2051294095,2775,2765,2775,2765,4021
20250116,115200,2040137215,2765,2770,2770,2765,1263
20250116,115100,2036638730,2770,2770,2770,2770,1051
20250116,115000,2033727460,2770,2770,2775,2770,4530
20250116,114900,2021179210,2775,2770,2775,2770,2042
20250116,114800,2015518910,2775,2775,2775,2770,3575
20250116,114700,2005598400,2780,2775,2780,2775,7113
20250116,114600,1985842965,2775,2780,2780,2770,9769
20250116,114500,1958753590,2780,2785,2785,2780,1472
20250116,114400,1954661405,2780,2785,2785,2780,11859
20250116,114300,1921649200,2785,2790,2790,2785,8886
20250116,114200,1896876125,2790,2780,2790,2780,13748
20250116,114100,1858558725,2780,2770,2785,2770,24502
20250116,114000,1790487995,2770,2770,2770,2765,7683
20250116,113900,1769242250,2770,2770,2770,2765,15772
20250116,113800,1725572685,2770,2760,2770,2760,14773
20250116,113700,1684685165,2760,2760,2765,2755,17398
20250116,113600,1636684620,2765,2750,2765,2750,29106
20250116,113500,1556428370,2745,2740,2745,2740,4527
20250116,113400,1544022560,2740,2745,2745,2735,3987
20250116,113300,1533094950,2745,2740,2745,2740,261
20250116,113200,1532378555,2740,2745,2745,2740,58
20250116,113100,1532219350,2745,2745,2745,2745,742
20250116,113000,1530182560,2745,2745,2745,2745,1510
20250116,112900,1526037610,2740,2745,2745,2740,643
20250116,112800,1524273075,2740,2740,2740,2740,2659
20250116,112700,1516987415,2740,2740,2740,2740,1590
20250116,112600,1512630815,2740,2720,2740,2720,4546
20250116,112500,1500221390,2725,2725,2725,2725,9887
20250116,112400,1473279315,2725,2725,2725,2725,106
20250116,112300,1472990465,2730,2725,2730,2725,165
20250116,112200,1472540090,2730,2730,2730,2725,338
20250116,112100,1471617595,2725,2725,2725,2725,0
20250116,112000,1471617595,2725,2725,2730,2725,486
20250116,111900,1470292970,2725,2730,2730,2725,2537
20250116,111800,1463366965,2730,2730,2730,2730,7
20250116,111700,1463347855,2730,2730,2730,2730,8
20250116,111600,1463326015,2730,2730,2730,2730,0
20250116,111500,1463326015,2730,2730,2730,2730,10
20250116,111400,1463298715,2730,2730,2730,2730,0
20250116,111300,1463298715,2730,2730,2730,2730,1520
20250116,111200,1459149115,2730,2735,2735,2730,2487
20250116,111100,1452359600,2735,2735,2735,2735,0
20250116,111000,1452359600,2735,2735,2735,2735,56
20250116,110900,1452206440,2735,2735,2735,2730,20
20250116,110800,1452151755,2735,2730,2735,2730,798
20250116,110700,1449972715,2730,2735,2735,2730,1840
20250116,110600,1444949415,2735,2730,2735,2730,401
20250116,110500,1443854680,2730,2735,2735,2730,438
20250116,110400,1442658880,2735,2740,2740,2735,88
20250116,110300,1442418190,2740,2740,2740,2740,0
20250116,110200,1442418190,2740,2740,2740,2735,1200
20250116,110100,1439136165,2735,2740,2745,2735,8110
20250116,110000,1416914750,2750,2750,2750,2750,0
20250116,105900,1416914750,2750,2740,2750,2740,428
20250116,105800,1415739770,2740,2745,2750,2740,1851
20250116,105700,1410662625,2750,2750,2755,2750,3504
20250116,105600,1401026620,2750,2750,2755,2750,1668
20250116,105500,1396439565,2750,2750,2750,2750,40
20250116,105400,1396329565,2750,2750,2750,2750,1268
20250116,105300,1392842565,2750,2750,2750,2745,1773
20250116,105200,1387972385,2750,2750,2750,2745,625
20250116,105100,1386253655,2750,2740,2750,2740,164
20250116,105000,1385803385,2745,2740,2750,2735,4253
20250116,104900,1374135520,2740,2740,2740,2740,428
20250116,104800,1372962800,2745,2740,2745,2740,4067
20250116,104700,1361814720,2740,2740,2740,2740,3596
20250116,104600,1351961680,2740,2740,2740,2740,63
20250116,104500,1351789060,2740,2735,2740,2735,1025
20250116,104400,1348980605,2735,2740,2740,2735,330
20250116,104300,1348077905,2740,2735,2740,2735,5148
20250116,104200,1333990595,2730,2725,2730,2725,5642
20250116,104100,1318604585,2720,2720,2725,2720,12561
20250116,104000,1284433665,2715,2720,2720,2715,1060
20250116,103900,1281555465,2720,2720,2720,2720,7
20250116,103800,1281536425,2720,2715,2720,2715,303
20250116,103700,1280713755,2720,2720,2720,2720,289
20250116,103600,1279927675,2720,2720,2720,2715,183
20250116,103500,1279430110,2720,2720,2720,2720,639
20250116,103400,1277692030,2720,2720,2720,2720,13
20250116,103300,1277656670,2715,2720,2720,2715,3834
20250116,103200,1267242565,2720,2720,2720,2720,110
20250116,103100,1266943365,2720,2720,2720,2720,0
20250116,103000,1266943365,2720,2720,2720,2720,771
20250116,102900,1264846245,2720,2720,2720,2720,1154
20250116,102800,1261707365,2720,2725,2725,2720,374
20250116,102700,1260688340,2720,2720,2725,2720,1614
20250116,102600,1256298210,2725,2725,2725,2725,507
20250116,102500,1254916635,2720,2720,2720,2720,111
20250116,102400,1254614715,2720,2720,2720,2720,500
20250116,102300,1253254715,2725,2715,2725,2715,3346
20250116,102200,1244152965,2715,2720,2720,2715,28
20250116,102100,1244076820,2720,2715,2720,2715,3759
20250116,102000,1233871130,2715,2720,2720,2715,4523
20250116,101900,1221591180,2720,2720,2720,2715,974
20250116,101800,1218941935,2720,2720,2720,2720,2220
20250116,101700,1212903535,2720,2720,2720,2720,405
20250116,101600,1211801935,2720,2720,2720,2720,20
20250116,101500,1211747535,2720,2715,2720,2715,91
20250116,101400,1211500425,2720,2720,2720,2715,332
20250116,101300,1210598760,2720,2720,2720,2715,304
20250116,101200,1209773380,2715,2710,2715,2710,1037
20250116,101100,1206961615,2715,2715,2715,2715,375
20250116,101000,1205943490,2715,2715,2720,2715,1769
20250116,100900,1201140585,2720,2715,2720,2715,1015
20250116,100800,1198384785,2720,2720,2720,2720,699
20250116,100700,1196483505,2720,2715,2720,2715,5130
20250116,100600,1182540355,2720,2720,2720,2705,31637
20250116,100500,1096783575,2730,2720,2730,2720,362
20250116,100400,1095798825,2720,2730,2730,2720,515
20250116,100300,1094398015,2720,2720,2730,2720,1036
20250116,100200,1091580085,2720,2720,2730,2720,1803
20250116,100100,1086675905,2720,2730,2730,2720,91
20250116,100000,1086428125,2720,2725,2730,2715,13086
20250116,095900,1050837115,2725,2725,2725,2725,0
20250116,095800,1050837115,2725,2730,2730,2725,10146
20250116,095700,1023177315,2730,2730,2730,2730,0
20250116,095600,1023177315,2730,2730,2730,2730,445
20250116,095500,1021962465,2730,2730,2730,2730,450
20250116,095400,1020733965,2730,2740,2740,2730,888
20250116,095300,1018307315,2730,2740,2740,2730,1072
20250116,095200,1015378070,2740,2745,2745,2740,8664
20250116,095100,991634810,2745,2740,2745,2740,397
20250116,095000,990547010,2740,2735,2745,2735,5125
20250116,094900,976510065,2730,2730,2730,2730,4022
20250116,094800,965530005,2730,2730,2730,2730,100
20250116,094700,965257005,2725,2725,2730,2725,34
20250116,094600,965164300,2730,2720,2730,2720,389
20250116,094500,964105020,2725,2725,2725,2720,11687
20250116,094400,932303525,2725,2730,2730,2725,4350
20250116,094300,920449395,2725,2730,2730,2725,321
20250116,094200,919573530,2730,2730,2730,2725,1828
20250116,094100,914584370,2730,2725,2730,2725,2271
20250116,094000,908388270,2725,2735,2735,2725,1303
20250116,093900,904834645,2735,2730,2735,2730,7108
20250116,093800,885429405,2730,2730,2735,2730,397
20250116,093700,884344345,2735,2735,2735,2730,1444
20250116,093600,880395020,2735,2735,2735,2730,1275
20250116,093500,876908065,2730,2735,2735,2730,771
20250116,093400,874799730,2735,2740,2740,2735,6081
20250116,093300,858165125,2740,2740,2740,2735,2486
20250116,093200,851364325,2745,2740,2745,2740,812
20250116,093100,849139425,2735,2740,2740,2735,6686
20250116,093000,830824330,2740,2745,2745,2735,3004
20250116,092900,822591150,2745,2750,2750,2740,14003
20250116,092800,784171915,2750,2750,2750,2745,875
20250116,092700,781768765,2750,2750,2750,2745,3302
20250116,092600,772689315,2755,2750,2755,2750,1300
20250116,092500,769114065,2760,2760,2760,2760,50
20250116,092400,768976065,2750,2750,2750,2750,3106
20250116,092300,760434565,2750,2755,2755,2750,11537
20250116,092200,728691200,2755,2755,2755,2755,1031
20250116,092100,725850795,2765,2760,2765,2755,2144
20250116,092000,719934095,2760,2760,2765,2760,486
20250116,091900,718592460,2765,2765,2770,2760,6896
20250116,091800,699525390,2765,2770,2770,2765,9264
20250116,091700,673882655,2770,2775,2775,2770,118
20250116,091600,673555465,2770,2770,2775,2770,1960
20250116,091500,668121000,2775,2770,2775,2770,2396
20250116,091400,661474380,2765,2760,2765,2760,3152
20250116,091300,652766790,2760,2760,2760,2760,1327
20250116,091200,649104270,2760,2760,2760,2755,2039
20250116,091100,643480465,2750,2760,2760,2750,2021
20250116,091000,637918710,2765,2770,2770,2765,4677
20250116,090900,624974705,2765,2750,2765,2750,11414
20250116,090800,593491440,2745,2755,2755,2745,9527
20250116,090700,567278520,2755,2775,2775,2755,17268
20250116,090600,519551290,2770,2765,2775,2760,3855
20250116,090500,508888505,2765,2780,2780,2760,11992
20250116,090400,475698070,2780,2775,2780,2770,2900
20250116,090300,467660030,2775,2770,2775,2765,5613
20250116,090200,452111895,2765,2770,2785,2765,37097
20250116,090100,349209630,2770,2785,2785,2770,16583
20250116,090000,303144960,2785,2810,2825,2780,108038