stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,204800,16788594525,2770,2770,2770,2770,45772
20250122,204700,16788594525,2770,2770,2770,2770,0
20250122,204600,16788594525,2770,2770,2770,2770,0
20250122,204500,16788594525,2770,2770,2770,2770,0
20250122,204400,16788594525,2770,2770,2770,2770,0
20250122,204300,16788594525,2770,2770,2770,2770,0
20250122,204200,16788594525,2770,2770,2770,2770,0
20250122,204100,16788594525,2770,2770,2770,2770,0
20250122,204000,16788594525,2770,2770,2770,2770,0
20250122,203900,16788594525,2770,2770,2770,2770,0
20250122,203800,16788594525,2770,2770,2770,2770,0
20250122,203700,16788594525,2770,2770,2770,2770,0
20250122,203600,16788594525,2770,2770,2770,2770,0
20250122,203500,16788594525,2770,2770,2770,2770,0
20250122,203400,16788594525,2770,2770,2770,2770,0
20250122,203300,16788594525,2770,2770,2770,2770,0
20250122,203200,16788594525,2770,2770,2770,2770,0
20250122,203100,16788594525,2770,2770,2770,2770,0
20250122,203000,16788594525,2770,2770,2770,2770,0
20250122,202900,16788594525,2770,2770,2770,2770,0
20250122,202800,16788594525,2770,2770,2770,2770,0
20250122,202700,16788594525,2770,2770,2770,2770,0
20250122,202600,16788594525,2770,2770,2770,2770,0
20250122,202500,16788594525,2770,2770,2770,2770,0
20250122,202400,16788594525,2770,2770,2770,2770,0
20250122,202300,16788594525,2770,2770,2770,2770,0
20250122,202200,16788594525,2770,2770,2770,2770,0
20250122,202100,16788594525,2770,2770,2770,2770,0
20250122,202000,16788594525,2770,2770,2770,2770,0
20250122,201900,16788594525,2770,2770,2770,2770,0
20250122,201800,16788594525,2770,2770,2770,2770,45772
20250122,201700,16788594525,2770,2770,2770,2770,0
20250122,201600,16788594525,2770,2770,2770,2770,0
20250122,201500,16788594525,2770,2770,2770,2770,0
20250122,201400,16788594525,2770,2770,2770,2770,0
20250122,201300,16788594525,2770,2770,2770,2770,0
20250122,201200,16788594525,2770,2770,2770,2770,0
20250122,201100,16788594525,2770,2770,2770,2770,0
20250122,201000,16788594525,2770,2770,2770,2770,0
20250122,200900,16788594525,2770,2770,2770,2770,0
20250122,200800,16788594525,2770,2770,2770,2770,0
20250122,200700,16788594525,2770,2770,2770,2770,0
20250122,200600,16788594525,2770,2770,2770,2770,0
20250122,200500,16788594525,2770,2770,2770,2770,0
20250122,200400,16788594525,2770,2770,2770,2770,0
20250122,200300,16788594525,2770,2770,2770,2770,0
20250122,200200,16788594525,2770,2770,2770,2770,0
20250122,200100,16788594525,2770,2770,2770,2770,0
20250122,200000,16788594525,2770,2770,2770,2770,0
20250122,195900,16788594525,2770,2770,2770,2770,0
20250122,195800,16788594525,2770,2770,2770,2770,0
20250122,195700,16788594525,2770,2770,2770,2770,0
20250122,195600,16788594525,2770,2770,2770,2770,0
20250122,195500,16788594525,2770,2770,2770,2770,0
20250122,195400,16788594525,2770,2770,2770,2770,0
20250122,195300,16788594525,2770,2770,2770,2770,0
20250122,195200,16788594525,2770,2770,2770,2770,0
20250122,195100,16788594525,2770,2770,2770,2770,0
20250122,195000,16788594525,2770,2770,2770,2770,0
20250122,194900,16788594525,2770,2770,2770,2770,0
20250122,194800,16788594525,2770,2770,2770,2770,45772
20250122,194700,16788594525,2770,2770,2770,2770,0
20250122,194600,16788594525,2770,2770,2770,2770,0
20250122,194500,16788594525,2770,2770,2770,2770,0
20250122,194400,16788594525,2770,2770,2770,2770,0
20250122,194300,16788594525,2770,2770,2770,2770,0
20250122,194200,16788594525,2770,2770,2770,2770,0
20250122,194100,16788594525,2770,2770,2770,2770,0
20250122,194000,16788594525,2770,2770,2770,2770,0
20250122,193900,16788594525,2770,2770,2770,2770,0
20250122,193800,16788594525,2770,2770,2770,2770,0
20250122,193700,16788594525,2770,2770,2770,2770,0
20250122,193600,16788594525,2770,2770,2770,2770,0
20250122,193500,16788594525,2770,2770,2770,2770,0
20250122,193400,16788594525,2770,2770,2770,2770,0
20250122,193300,16788594525,2770,2770,2770,2770,0
20250122,193200,16788594525,2770,2770,2770,2770,0
20250122,193100,16788594525,2770,2770,2770,2770,0
20250122,193000,16788594525,2770,2770,2770,2770,0
20250122,192900,16788594525,2770,2770,2770,2770,0
20250122,192800,16788594525,2770,2770,2770,2770,0
20250122,192700,16788594525,2770,2770,2770,2770,0
20250122,192600,16788594525,2770,2770,2770,2770,0
20250122,192500,16788594525,2770,2770,2770,2770,0
20250122,192400,16788594525,2770,2770,2770,2770,0
20250122,192300,16788594525,2770,2770,2770,2770,0
20250122,192200,16788594525,2770,2770,2770,2770,0
20250122,192100,16788594525,2770,2770,2770,2770,0
20250122,192000,16788594525,2770,2770,2770,2770,0
20250122,191900,16788594525,2770,2770,2770,2770,0
20250122,191800,16788594525,2770,2770,2770,2770,45772
20250122,191700,16788594525,2770,2770,2770,2770,0
20250122,191600,16788594525,2770,2770,2770,2770,0
20250122,191500,16788594525,2770,2770,2770,2770,0
20250122,191400,16788594525,2770,2770,2770,2770,0
20250122,191300,16788594525,2770,2770,2770,2770,0
20250122,191200,16788594525,2770,2770,2770,2770,0
20250122,191100,16788594525,2770,2770,2770,2770,0
20250122,191000,16788594525,2770,2770,2770,2770,0
20250122,190900,16788594525,2770,2770,2770,2770,0
20250122,190800,16788594525,2770,2770,2770,2770,0
20250122,190700,16788594525,2770,2770,2770,2770,0
20250122,190600,16788594525,2770,2770,2770,2770,0
20250122,190500,16788594525,2770,2770,2770,2770,0
20250122,190400,16788594525,2770,2770,2770,2770,0
20250122,190300,16788594525,2770,2770,2770,2770,0
20250122,190200,16788594525,2770,2770,2770,2770,0
20250122,190100,16788594525,2770,2770,2770,2770,0
20250122,190000,16788594525,2770,2770,2770,2770,0
20250122,185900,16788594525,2770,2770,2770,2770,0
20250122,185800,16788594525,2770,2770,2770,2770,0
20250122,185700,16788594525,2770,2770,2770,2770,0
20250122,185600,16788594525,2770,2770,2770,2770,0
20250122,185500,16788594525,2770,2770,2770,2770,0
20250122,185400,16788594525,2770,2770,2770,2770,0
20250122,185300,16788594525,2770,2770,2770,2770,0
20250122,185200,16788594525,2770,2770,2770,2770,0
20250122,185100,16788594525,2770,2770,2770,2770,0
20250122,185000,16788594525,2770,2770,2770,2770,0
20250122,184900,16788594525,2770,2770,2770,2770,0
20250122,184800,16788594525,2770,2770,2770,2770,45772
20250122,184700,16788594525,2770,2770,2770,2770,0
20250122,184600,16788594525,2770,2770,2770,2770,0
20250122,184500,16788594525,2770,2770,2770,2770,0
20250122,184400,16788594525,2770,2770,2770,2770,0
20250122,184300,16788594525,2770,2770,2770,2770,0
20250122,184200,16788594525,2770,2770,2770,2770,0
20250122,184100,16788594525,2770,2770,2770,2770,0
20250122,184000,16788594525,2770,2770,2770,2770,0
20250122,183900,16788594525,2770,2770,2770,2770,0
20250122,183800,16788594525,2770,2770,2770,2770,0
20250122,183700,16788594525,2770,2770,2770,2770,0
20250122,183600,16788594525,2770,2770,2770,2770,0
20250122,183500,16788594525,2770,2770,2770,2770,0
20250122,183400,16788594525,2770,2770,2770,2770,0
20250122,183300,16788594525,2770,2770,2770,2770,0
20250122,183200,16788594525,2770,2770,2770,2770,0
20250122,183100,16788594525,2770,2770,2770,2770,0
20250122,183000,16788594525,2770,2770,2770,2770,0
20250122,182900,16788594525,2770,2770,2770,2770,0
20250122,182800,16788594525,2770,2770,2770,2770,0
20250122,182700,16788594525,2770,2770,2770,2770,0
20250122,182600,16788594525,2770,2770,2770,2770,0
20250122,182500,16788594525,2770,2770,2770,2770,0
20250122,182400,16788594525,2770,2770,2770,2770,0
20250122,182300,16788594525,2770,2770,2770,2770,0
20250122,182200,16788594525,2770,2770,2770,2770,0
20250122,182100,16788594525,2770,2770,2770,2770,0
20250122,182000,16788594525,2770,2770,2770,2770,0
20250122,181900,16788594525,2770,2770,2770,2770,0
20250122,181800,16788594525,2770,2770,2770,2770,45772
20250122,181700,16788594525,2770,2770,2770,2770,0
20250122,181600,16788594525,2770,2770,2770,2770,0
20250122,181500,16788594525,2770,2770,2770,2770,0
20250122,181400,16788594525,2770,2770,2770,2770,0
20250122,181300,16788594525,2770,2770,2770,2770,0
20250122,181200,16788594525,2770,2770,2770,2770,0
20250122,181100,16788594525,2770,2770,2770,2770,0
20250122,181000,16788594525,2770,2770,2770,2770,0
20250122,180900,16788594525,2770,2770,2770,2770,0
20250122,180800,16788594525,2770,2770,2770,2770,0
20250122,180700,16788594525,2770,2770,2770,2770,0
20250122,180600,16788594525,2770,2770,2770,2770,0
20250122,180500,16788594525,2770,2770,2770,2770,0
20250122,180400,16788594525,2770,2770,2770,2770,0
20250122,180300,16788594525,2770,2770,2770,2770,0
20250122,180200,16788594525,2770,2770,2770,2770,0
20250122,180100,16788594525,2770,2770,2770,2770,0
20250122,180000,16788594525,2770,2770,2770,2770,0
20250122,175900,16788594525,2770,2770,2770,2770,0
20250122,175800,16788594525,2770,2770,2770,2770,0
20250122,175700,16788594525,2770,2770,2770,2770,0
20250122,175600,16788594525,2770,2770,2770,2770,0
20250122,175500,16788594525,2770,2770,2770,2770,0
20250122,175400,16788594525,2770,2770,2770,2770,0
20250122,175300,16788594525,2770,2770,2770,2770,0
20250122,175200,16788594525,2770,2770,2770,2770,0
20250122,175100,16788594525,2770,2770,2770,2770,0
20250122,175000,16788594525,2770,2770,2770,2770,0
20250122,174900,16788594525,2770,2770,2770,2770,0
20250122,174800,16788594525,2770,2770,2770,2770,45772
20250122,174700,16788594525,2770,2770,2770,2770,0
20250122,174600,16788594525,2770,2770,2770,2770,0
20250122,174500,16788594525,2770,2770,2770,2770,0
20250122,174400,16788594525,2770,2770,2770,2770,0
20250122,174300,16788594525,2770,2770,2770,2770,0
20250122,174200,16788594525,2770,2770,2770,2770,0
20250122,174100,16788594525,2770,2770,2770,2770,0
20250122,174000,16788594525,2770,2770,2770,2770,0
20250122,173900,16788594525,2770,2770,2770,2770,0
20250122,173800,16788594525,2770,2770,2770,2770,0
20250122,173700,16788594525,2770,2770,2770,2770,0
20250122,173600,16788594525,2770,2770,2770,2770,0
20250122,173500,16788594525,2770,2770,2770,2770,0
20250122,173400,16788594525,2770,2770,2770,2770,0
20250122,173300,16788594525,2770,2770,2770,2770,0
20250122,173200,16788594525,2770,2770,2770,2770,0
20250122,173100,16788594525,2770,2770,2770,2770,0
20250122,173000,16788594525,2770,2770,2770,2770,0
20250122,172900,16788594525,2770,2770,2770,2770,0
20250122,172800,16788594525,2770,2770,2770,2770,0
20250122,172700,16788594525,2770,2770,2770,2770,0
20250122,172600,16788594525,2770,2770,2770,2770,0
20250122,172500,16788594525,2770,2770,2770,2770,0
20250122,172400,16788594525,2770,2770,2770,2770,0
20250122,172300,16788594525,2770,2770,2770,2770,0
20250122,172200,16788594525,2770,2770,2770,2770,0
20250122,172100,16788594525,2770,2770,2770,2770,0
20250122,172000,16788594525,2770,2770,2770,2770,0
20250122,171900,16788594525,2770,2770,2770,2770,0
20250122,171800,16788594525,2770,2770,2770,2770,45772
20250122,171700,16788594525,2770,2770,2770,2770,0
20250122,171600,16788594525,2770,2770,2770,2770,0
20250122,171500,16788594525,2770,2770,2770,2770,0
20250122,171400,16788594525,2770,2770,2770,2770,0
20250122,171300,16788594525,2770,2770,2770,2770,0
20250122,171200,16788594525,2770,2770,2770,2770,0
20250122,171100,16788594525,2770,2770,2770,2770,0
20250122,171000,16788594525,2770,2770,2770,2770,0
20250122,170900,16788594525,2770,2770,2770,2770,0
20250122,170800,16788594525,2770,2770,2770,2770,0
20250122,170700,16788594525,2770,2770,2770,2770,0
20250122,170600,16788594525,2770,2770,2770,2770,0
20250122,170500,16788594525,2770,2770,2770,2770,0
20250122,170400,16788594525,2770,2770,2770,2770,0
20250122,170300,16788594525,2770,2770,2770,2770,0
20250122,170200,16788594525,2770,2770,2770,2770,0
20250122,170100,16788594525,2770,2770,2770,2770,0
20250122,170000,16788594525,2770,2770,2770,2770,0
20250122,165900,16788594525,2770,2770,2770,2770,0
20250122,165800,16788594525,2770,2770,2770,2770,0
20250122,165700,16788594525,2770,2770,2770,2770,0
20250122,165600,16788594525,2770,2770,2770,2770,0
20250122,165500,16788594525,2770,2770,2770,2770,0
20250122,165400,16788594525,2770,2770,2770,2770,0
20250122,165300,16788594525,2770,2770,2770,2770,0
20250122,165200,16788594525,2770,2770,2770,2770,0
20250122,165100,16788594525,2770,2770,2770,2770,0
20250122,165000,16788594525,2770,2770,2770,2770,0
20250122,164900,16788594525,2770,2770,2770,2770,0
20250122,164800,16788594525,2770,2770,2770,2770,45772
20250122,164700,16788594525,2770,2770,2770,2770,0
20250122,164600,16788594525,2770,2770,2770,2770,0
20250122,164500,16788594525,2770,2770,2770,2770,0
20250122,164400,16788594525,2770,2770,2770,2770,0
20250122,164300,16788594525,2770,2770,2770,2770,0
20250122,164200,16788594525,2770,2770,2770,2770,0
20250122,164100,16788594525,2770,2770,2770,2770,0
20250122,164000,16788594525,2770,2770,2770,2770,0
20250122,163900,16788594525,2770,2770,2770,2770,0
20250122,163800,16788594525,2770,2770,2770,2770,0
20250122,163700,16788594525,2770,2770,2770,2770,0
20250122,163600,16788594525,2770,2770,2770,2770,0
20250122,163500,16788594525,2770,2770,2770,2770,0
20250122,163400,16788594525,2770,2770,2770,2770,0
20250122,163300,16788594525,2770,2770,2770,2770,0
20250122,163200,16788594525,2770,2770,2770,2770,0
20250122,163100,16788594525,2770,2770,2770,2770,0
20250122,163000,16788594525,2770,2770,2770,2770,0
20250122,162900,16788594525,2770,2770,2770,2770,0
20250122,162800,16788594525,2770,2770,2770,2770,0
20250122,162700,16788594525,2770,2770,2770,2770,0
20250122,162600,16788594525,2770,2770,2770,2770,0
20250122,162500,16788594525,2770,2770,2770,2770,0
20250122,162400,16788594525,2770,2770,2770,2770,0
20250122,162300,16788594525,2770,2770,2770,2770,0
20250122,162200,16788594525,2770,2770,2770,2770,0
20250122,162100,16788594525,2770,2770,2770,2770,0
20250122,162000,16788594525,2770,2770,2770,2770,0
20250122,161900,16788594525,2770,2770,2770,2770,0
20250122,161800,16788594525,2770,2770,2770,2770,45772
20250122,161700,16788594525,2770,2770,2770,2770,0
20250122,161600,16788594525,2770,2770,2770,2770,0
20250122,161500,16788594525,2770,2770,2770,2770,0
20250122,161400,16788594525,2770,2770,2770,2770,0
20250122,161300,16788594525,2770,2770,2770,2770,0
20250122,161200,16788594525,2770,2770,2770,2770,0
20250122,161100,16788594525,2770,2770,2770,2770,0
20250122,161000,16788594525,2770,2770,2770,2770,0
20250122,160900,16788594525,2770,2770,2770,2770,0
20250122,160800,16788594525,2770,2770,2770,2770,0
20250122,160700,16788594525,2770,2770,2770,2770,0
20250122,160600,16788594525,2770,2770,2770,2770,0
20250122,160500,16788594525,2770,2770,2770,2770,0
20250122,160400,16788594525,2770,2770,2770,2770,0
20250122,160300,16788594525,2770,2770,2770,2770,0
20250122,160200,16788594525,2770,2770,2770,2770,0
20250122,160100,16788594525,2770,2770,2770,2770,0
20250122,160000,16788594525,2770,2770,2770,2770,0
20250122,155900,16788594525,2770,2770,2770,2770,0
20250122,155800,16788594525,2770,2770,2770,2770,0
20250122,155700,16788594525,2770,2770,2770,2770,0
20250122,155600,16788594525,2770,2770,2770,2770,0
20250122,155500,16788594525,2770,2770,2770,2770,0
20250122,155400,16788594525,2770,2770,2770,2770,0
20250122,155300,16788594525,2770,2770,2770,2770,0
20250122,155200,16788594525,2770,2770,2770,2770,0
20250122,155100,16788594525,2770,2770,2770,2770,0
20250122,155000,16788594525,2770,2770,2770,2770,0
20250122,154900,16788594525,2770,2770,2770,2770,0
20250122,154800,16788594525,2770,2770,2770,2770,45772
20250122,154700,16788594525,2770,2770,2770,2770,0
20250122,154600,16788594525,2770,2770,2770,2770,0
20250122,154500,16788594525,2770,2770,2770,2770,0
20250122,154400,16788594525,2770,2770,2770,2770,0
20250122,154300,16788594525,2770,2770,2770,2770,0
20250122,154200,16788594525,2770,2770,2770,2770,0
20250122,154100,16788594525,2770,2770,2770,2770,0
20250122,154000,16788594525,2770,2770,2770,2770,0
20250122,153900,16788594525,2770,2770,2770,2770,0
20250122,153800,16788594525,2770,2770,2770,2770,0
20250122,153700,16788594525,2770,2770,2770,2770,0
20250122,153600,16788594525,2770,2770,2770,2770,0
20250122,153500,16788594525,2770,2770,2770,2770,0
20250122,153400,16788594525,2770,2770,2770,2770,0
20250122,153300,16788594525,2770,2770,2770,2770,0
20250122,153200,16788594525,2770,2770,2770,2770,0
20250122,153100,16788594525,2770,2770,2770,2770,0
20250122,153000,16788594525,2770,2770,2770,2770,45772
20250122,152900,16661806085,2770,2770,2770,2770,0
20250122,152800,16661806085,2770,2770,2770,2770,0
20250122,152700,16661806085,2770,2770,2770,2770,0
20250122,152600,16661806085,2770,2770,2770,2770,0
20250122,152500,16661806085,2770,2770,2770,2770,0
20250122,152400,16661806085,2770,2770,2770,2770,0
20250122,152300,16661806085,2770,2770,2770,2770,0
20250122,152200,16661806085,2770,2770,2770,2770,0
20250122,152100,16661806085,2770,2770,2770,2770,0
20250122,152000,16661806085,2770,2770,2770,2770,0
20250122,151900,16661806085,2770,2765,2770,2760,8648
20250122,151800,16637894015,2770,2760,2770,2760,9687
20250122,151700,16611103265,2760,2770,2770,2760,7123
20250122,151600,16591414055,2770,2765,2770,2765,809
20250122,151500,16589177160,2765,2760,2765,2760,7212
20250122,151400,16569257650,2765,2765,2770,2755,8329
20250122,151300,16546262695,2770,2765,2770,2760,10023
20250122,151200,16518545910,2760,2760,2765,2760,5661
20250122,151100,16502920815,2760,2755,2765,2755,4653
20250122,151000,16490077035,2760,2765,2765,2755,6192
20250122,150900,16473005960,2755,2765,2765,2755,11493
20250122,150800,16441319750,2765,2770,2770,2760,1459
20250122,150700,16437285545,2760,2760,2765,2760,10164
20250122,150600,16409216010,2765,2765,2765,2760,1750
20250122,150500,16404379165,2760,2760,2770,2760,3724
20250122,150400,16394091970,2765,2765,2765,2760,1162
20250122,150300,16390879760,2765,2765,2765,2760,833
20250122,150200,16388578020,2765,2765,2765,2760,2474
20250122,150100,16381749610,2765,2765,2765,2760,3912
20250122,150000,16370949475,2765,2770,2770,2765,2160
20250122,145900,16364976470,2770,2765,2770,2765,5
20250122,145800,16364962625,2760,2770,2770,2760,1608
20250122,145700,16360519100,2770,2770,2770,2760,432
20250122,145600,16359326670,2760,2760,2770,2755,6719
20250122,145500,16340785330,2760,2770,2770,2760,3971
20250122,145400,16329809090,2765,2770,2770,2765,2070
20250122,145300,16324085325,2770,2770,2770,2765,105
20250122,145200,16323794640,2765,2775,2775,2765,6640
20250122,145100,16305400150,2775,2770,2775,2770,1536
20250122,145000,16301144920,2770,2770,2770,2765,287
20250122,144900,16300350535,2770,2770,2770,2765,5100
20250122,144800,16286242160,2765,2770,2770,2765,1555
20250122,144700,16281937340,2770,2765,2770,2765,2858
20250122,144600,16274027575,2770,2765,2770,2755,8462
20250122,144500,16250665675,2765,2765,2770,2760,4244
20250122,144400,16238947225,2765,2770,2775,2760,6895
20250122,144300,16219875730,2775,2775,2775,2760,8205
20250122,144200,16197185280,2780,2785,2785,2760,39508
20250122,144100,16087730900,2785,2790,2790,2780,7718
20250122,144000,16066269930,2790,2785,2790,2780,2172
20250122,143900,16060227225,2790,2785,2790,2780,2910
20250122,143800,16052122930,2785,2790,2790,2785,628
20250122,143700,16050373875,2785,2785,2790,2780,12836
20250122,143600,16014664750,2790,2790,2790,2780,10545
20250122,143500,15985282555,2790,2795,2795,2790,4688
20250122,143400,15972199540,2795,2800,2805,2790,1612
20250122,143300,15967683365,2795,2805,2805,2785,13680
20250122,143200,15929459355,2805,2800,2805,2790,15000
20250122,143100,15887524275,2790,2790,2800,2790,4130
20250122,143000,15875991335,2790,2800,2800,2790,9577
20250122,142900,15849256135,2800,2800,2805,2795,22709
20250122,142800,15785740455,2805,2805,2805,2800,4926
20250122,142700,15771944095,2800,2805,2810,2800,6732
20250122,142600,15753060645,2810,2805,2810,2805,14464
20250122,142500,15712472580,2805,2800,2815,2800,24790
20250122,142400,15642826500,2800,2800,2810,2800,9122
20250122,142300,15617246990,2800,2805,2805,2795,13886
20250122,142200,15578360075,2805,2810,2815,2795,44923
20250122,142100,15452423010,2810,2815,2815,2790,36798
20250122,142000,15349494315,2810,2820,2825,2790,126513
20250122,141900,14994644215,2820,2775,2875,2765,212722
20250122,141800,14392835480,2775,2775,2780,2770,4500
20250122,141700,14380348215,2775,2770,2775,2770,1853
20250122,141600,14375213225,2775,2775,2775,2770,3414
20250122,141500,14365749905,2775,2775,2775,2770,4393
20250122,141400,14353559460,2775,2770,2775,2770,8052
20250122,141300,14331255350,2770,2765,2770,2765,5952
20250122,141200,14314796710,2765,2765,2765,2760,954
20250122,141100,14312159160,2765,2765,2765,2765,2022
20250122,141000,14306568330,2765,2765,2770,2765,5347
20250122,140900,14291783310,2765,2755,2765,2755,1151
20250122,140800,14288605175,2760,2755,2760,2755,21
20250122,140700,14288547275,2755,2760,2760,2755,346
20250122,140600,14287592645,2760,2755,2760,2755,451
20250122,140500,14286349385,2760,2755,2760,2755,749
20250122,140400,14284283410,2755,2755,2760,2755,2030
20250122,140300,14278681290,2755,2755,2760,2755,1808
20250122,140200,14273699775,2760,2755,2760,2755,434
20250122,140100,14272504040,2760,2760,2760,2750,1361
20250122,140000,14268752505,2760,2750,2760,2750,13839
20250122,135900,14230600230,2750,2755,2755,2750,1813
20250122,135800,14225614355,2755,2755,2755,2750,265
20250122,135700,14224885280,2755,2755,2755,2750,1716
20250122,135600,14220162120,2750,2755,2755,2750,2195
20250122,135500,14214125860,2755,2750,2755,2750,2720
20250122,135400,14206645830,2750,2755,2755,2750,1200
20250122,135300,14203345640,2750,2755,2760,2750,1687
20250122,135200,14198698310,2755,2760,2760,2750,2254
20250122,135100,14192498040,2760,2755,2760,2755,487
20250122,135000,14191156340,2750,2750,2760,2750,6044
20250122,134900,14174515750,2750,2755,2760,2750,4299
20250122,134800,14162676660,2760,2765,2765,2755,1578
20250122,134700,14158321545,2765,2760,2765,2760,754
20250122,134600,14156238100,2760,2760,2765,2760,5322
20250122,134500,14141547190,2760,2760,2760,2755,2027
20250122,134400,14135957675,2760,2760,2760,2755,525
20250122,134300,14134509025,2760,2760,2760,2750,3561
20250122,134200,14124698805,2760,2765,2765,2760,2978
20250122,134100,14116474950,2765,2765,2770,2765,7524
20250122,134000,14095671085,2765,2770,2770,2765,2063
20250122,133900,14089961690,2770,2770,2770,2765,189
20250122,133800,14089438390,2770,2760,2775,2760,8881
20250122,133700,14064859745,2760,2765,2765,2755,3294
20250122,133600,14055774585,2760,2760,2765,2750,1527
20250122,133500,14051567755,2760,2755,2765,2750,7222
20250122,133400,14031661900,2755,2770,2770,2750,11551
20250122,133300,13999797740,2770,2770,2770,2765,980
20250122,133200,13997084460,2770,2765,2770,2765,2161
20250122,133100,13991098650,2770,2770,2770,2770,2764
20250122,133000,13983442370,2770,2770,2770,2765,1097
20250122,132900,13980404435,2770,2770,2775,2765,4643
20250122,132800,13967539225,2770,2765,2770,2765,1817
20250122,132700,13962511985,2765,2755,2765,2755,2553
20250122,132600,13955466810,2755,2755,2755,2755,4089
20250122,132500,13944201615,2755,2760,2765,2750,3215
20250122,132400,13935342340,2765,2750,2765,2750,1312
20250122,132300,13931727145,2755,2770,2770,2750,11974
20250122,132200,13898787255,2770,2760,2770,2755,2984
20250122,132100,13890542120,2760,2760,2770,2755,19703
20250122,132000,13836217455,2765,2770,2775,2760,8353
20250122,131900,13813128290,2775,2770,2775,2760,8614
20250122,131800,13789264195,2780,2770,2790,2760,23113
20250122,131700,13725055425,2760,2760,2770,2755,14487
20250122,131600,13685055905,2760,2765,2765,2760,2201
20250122,131500,13678976925,2760,2760,2765,2760,1752
20250122,131400,13674140775,2760,2765,2770,2760,7832
20250122,131300,13652505325,2770,2770,2770,2760,3190
20250122,131200,13643685750,2765,2765,2770,2755,3033
20250122,131100,13635300335,2755,2765,2770,2755,10970
20250122,131000,13605037355,2765,2775,2775,2755,21912
20250122,130900,13544543645,2775,2775,2775,2775,81
20250122,130800,13544318870,2775,2770,2775,2765,2006
20250122,130700,13538762315,2770,2770,2775,2765,981
20250122,130600,13536047845,2770,2775,2775,2765,2906
20250122,130500,13528006575,2765,2775,2775,2765,4874
20250122,130400,13514515025,2775,2770,2775,2770,1075
20250122,130300,13511532760,2775,2780,2780,2770,3589
20250122,130200,13501580600,2780,2775,2785,2775,435
20250122,130100,13500371560,2780,2785,2785,2775,612
20250122,130000,13498669545,2785,2785,2785,2780,2652
20250122,125900,13491296055,2785,2785,2785,2780,440
20250122,125800,13490072755,2785,2780,2785,2780,719
20250122,125700,13488070880,2785,2780,2785,2780,515
20250122,125600,13486637675,2780,2780,2785,2780,341
20250122,125500,13485689585,2780,2775,2780,2775,1471
20250122,125400,13481601955,2780,2780,2780,2775,10011
20250122,125300,13453818765,2780,2780,2785,2780,2794
20250122,125200,13446051315,2775,2780,2780,2775,499
20250122,125100,13444666505,2780,2780,2780,2770,2575
20250122,125000,13437520630,2780,2770,2780,2770,1375
20250122,124900,13433705000,2770,2770,2775,2770,5494
20250122,124800,13418486090,2770,2775,2775,2770,1465
20250122,124700,13414427950,2780,2780,2780,2765,9443
20250122,124600,13388268575,2785,2785,2785,2775,1626
20250122,124500,13383750840,2785,2785,2790,2785,2046
20250122,124400,13378052725,2785,2790,2790,2780,2601
20250122,124300,13370806890,2790,2785,2790,2780,926
20250122,124200,13368227980,2785,2785,2785,2780,663
20250122,124100,13366383820,2785,2785,2785,2785,2350
20250122,124000,13359839070,2780,2770,2780,2770,9022
20250122,123900,13334792720,2775,2780,2780,2770,8863
20250122,123800,13310222180,2790,2790,2790,2775,12831
20250122,123700,13274571850,2790,2785,2790,2785,2776
20250122,123600,13266840335,2785,2790,2790,2785,6179
20250122,123500,13249618940,2790,2795,2795,2790,3598
20250122,123400,13239577875,2795,2790,2800,2790,1320
20250122,123300,13235888920,2790,2810,2810,2790,8535
20250122,123200,13212020460,2810,2810,2810,2800,5629
20250122,123100,13196222850,2810,2805,2810,2800,2212
20250122,123000,13190017495,2805,2815,2815,2805,6227
20250122,122900,13172515755,2810,2820,2820,2810,13919
20250122,122800,13133346665,2820,2805,2820,2800,21609
20250122,122700,13072635725,2800,2795,2805,2790,20302
20250122,122600,13015785955,2790,2790,2790,2785,3362
20250122,122500,13006406025,2790,2785,2790,2785,2774
20250122,122400,12998680145,2785,2780,2785,2780,3864
20250122,122300,12987927590,2785,2780,2785,2780,2021
20250122,122200,12982301730,2775,2785,2785,2775,3972
20250122,122100,12971267530,2785,2785,2785,2780,436
20250122,122000,12970054440,2785,2790,2790,2780,2505
20250122,121900,12963086375,2790,2785,2790,2780,2650
20250122,121800,12955711095,2790,2790,2795,2785,4512
20250122,121700,12943132675,2790,2795,2795,2790,2926
20250122,121600,12934964630,2795,2795,2795,2790,580
20250122,121500,12933343685,2795,2790,2795,2790,4256
20250122,121400,12921449770,2795,2795,2795,2790,5468
20250122,121300,12906172630,2795,2790,2795,2790,2351
20250122,121200,12899612105,2795,2785,2795,2785,1860
20250122,121100,12894425230,2785,2790,2795,2780,22617
20250122,121000,12831353495,2790,2780,2795,2780,18875
20250122,120900,12778684645,2785,2775,2790,2775,5931
20250122,120800,12762181875,2780,2775,2790,2770,11526
20250122,120700,12730145825,2785,2775,2785,2775,3836
20250122,120600,12719492730,2775,2770,2775,2770,3099
20250122,120500,12710907040,2770,2775,2775,2770,1598
20250122,120400,12706476455,2775,2765,2775,2765,6360
20250122,120300,12688873840,2770,2770,2775,2765,7501
20250122,120200,12668098640,2770,2775,2785,2770,3421
20250122,120100,12658612235,2775,2780,2780,2775,2345
20250122,120000,12652103490,2780,2775,2785,2775,2471
20250122,115900,12645233545,2775,2795,2795,2775,6521
20250122,115800,12627094620,2790,2785,2800,2785,6476
20250122,115700,12609013585,2790,2785,2790,2775,996
20250122,115600,12606240215,2785,2780,2785,2775,1369
20250122,115500,12602434480,2780,2785,2785,2775,1945
20250122,115400,12597027420,2790,2780,2790,2775,3008
20250122,115300,12588657845,2780,2780,2780,2775,2010
20250122,115200,12583076960,2780,2780,2780,2770,2967
20250122,115100,12574837435,2780,2780,2795,2775,13837
20250122,115000,12536237590,2785,2775,2795,2770,23778
20250122,114900,12470069195,2775,2770,2775,2765,4359
20250122,114800,12457996035,2775,2770,2775,2765,14681
20250122,114700,12417349340,2770,2770,2770,2765,4347
20250122,114600,12405321115,2770,2770,2775,2765,5573
20250122,114500,12389883155,2770,2770,2775,2765,14979
20250122,114400,12348424295,2770,2765,2770,2765,13648
20250122,114300,12310655365,2770,2775,2775,2765,16705
20250122,114200,12264419140,2775,2790,2790,2765,45160
20250122,114100,12139088195,2790,2785,2795,2785,7308
20250122,114000,12118704865,2785,2795,2795,2785,9675
20250122,113900,12091733480,2795,2790,2795,2780,37552
20250122,113800,11987046125,2790,2795,2800,2790,21126
20250122,113700,11928049835,2795,2800,2805,2795,13486
20250122,113600,11890333285,2805,2805,2805,2795,42279
20250122,113500,11772018325,2800,2820,2820,2800,13755
20250122,113400,11733435285,2820,2815,2820,2810,5642
20250122,113300,11717554150,2815,2810,2820,2800,51462
20250122,113200,11573058605,2810,2820,2820,2810,14746
20250122,113100,11531595645,2815,2820,2825,2815,9760
20250122,113000,11504078580,2825,2820,2825,2810,21845
20250122,112900,11442561640,2820,2835,2835,2820,6018
20250122,112800,11425573725,2835,2835,2835,2820,14056
20250122,112700,11385848445,2835,2845,2845,2830,12024
20250122,112600,11351765220,2840,2835,2840,2825,22867
20250122,112500,11286967485,2835,2830,2845,2825,33353
20250122,112400,11192405700,2835,2840,2845,2830,14694
20250122,112300,11150705600,2840,2830,2850,2830,51754
20250122,112200,11003752630,2830,2815,2830,2810,30937
20250122,112100,10916540945,2815,2820,2825,2810,20645
20250122,112000,10858381705,2820,2830,2835,2820,28161
20250122,111900,10778869525,2830,2830,2835,2820,49874
20250122,111800,10637971435,2830,2825,2830,2815,42031
20250122,111700,10519475995,2825,2840,2840,2815,54745
20250122,111600,10364949720,2835,2825,2845,2825,21946
20250122,111500,10302797660,2825,2840,2845,2820,48335
20250122,111400,10165930320,2840,2825,2840,2825,42626
20250122,111300,10045150450,2825,2835,2835,2815,105959
20250122,111200,9745778765,2840,2845,2865,2830,90945
20250122,111100,9486880365,2845,2865,2865,2830,122807
20250122,111000,9137316735,2865,2880,2885,2855,75748
20250122,110900,8920337415,2885,2885,2905,2875,184165
20250122,110800,8388527540,2885,2865,2890,2865,125541
20250122,110700,8026487640,2865,2870,2890,2855,147798
20250122,110600,7601968530,2870,2890,2890,2860,226739
20250122,110500,6950154365,2890,2890,2905,2855,498862
20250122,110400,5508921360,2890,2800,2900,2800,310135
20250122,110300,4624482670,2805,2790,2805,2785,27050
20250122,110200,4548844055,2790,2790,2795,2785,2816
20250122,110100,4540996275,2790,2790,2790,2780,8939
20250122,110000,4516081435,2785,2785,2790,2785,7735
20250122,105900,4494529850,2790,2790,2790,2785,5408
20250122,105800,4479456230,2790,2785,2790,2780,5405
20250122,105700,4464405045,2790,2795,2800,2785,12830
20250122,105600,4428611140,2800,2800,2800,2785,9407
20250122,105500,4402337120,2800,2785,2800,2785,10509
20250122,105400,4372963285,2785,2790,2800,2785,22428
20250122,105300,4310367095,2790,2790,2800,2780,24760
20250122,105200,4241263660,2790,2795,2805,2780,39043
20250122,105100,4132213760,2795,2800,2805,2785,42980
20250122,105000,4011889505,2805,2775,2810,2770,77420
20250122,104900,3795199275,2770,2785,2790,2770,13223
20250122,104800,3758454280,2790,2785,2795,2785,22836
20250122,104700,3694744455,2785,2775,2790,2775,9649
20250122,104600,3667881305,2780,2765,2785,2760,11743
20250122,104500,3635242690,2765,2765,2775,2750,24022
20250122,104400,3568872335,2765,2765,2765,2760,9091
20250122,104300,3543764960,2765,2770,2770,2765,7055
20250122,104200,3524229310,2775,2770,2780,2770,3337
20250122,104100,3514970110,2770,2770,2775,2770,5195
20250122,104000,3500576060,2765,2775,2775,2765,18408
20250122,103900,3449586335,2775,2780,2785,2775,19713
20250122,103800,3394798380,2780,2785,2790,2775,12713
20250122,103700,3359434785,2790,2775,2795,2775,38856
20250122,103600,3251127380,2775,2785,2785,2775,23071
20250122,103500,3186990430,2790,2775,2790,2775,44240
20250122,103400,3063822135,2780,2755,2780,2755,31788
20250122,103300,2975676290,2755,2750,2765,2750,5081
20250122,103200,2961675090,2745,2755,2755,2740,2546
20250122,103100,2954671895,2755,2745,2755,2740,2291
20250122,103000,2948380385,2745,2755,2755,2745,8714
20250122,102900,2924389335,2755,2760,2765,2755,20502
20250122,102800,2867764125,2760,2765,2770,2755,7238
20250122,102700,2847774030,2765,2775,2775,2755,30447
20250122,102600,2763578965,2775,2750,2775,2750,58532
20250122,102500,2601785985,2750,2745,2755,2745,3496
20250122,102400,2592177880,2750,2755,2755,2745,5380
20250122,102300,2577369815,2755,2745,2755,2745,11993
20250122,102200,2544376245,2750,2750,2750,2745,5945
20250122,102100,2528041300,2745,2745,2750,2740,13859
20250122,102000,2489984740,2740,2740,2740,2735,2350
20250122,101900,2483550745,2740,2740,2740,2735,969
20250122,101800,2480895865,2740,2735,2740,2735,3248
20250122,101700,2472000000,2735,2735,2740,2735,2939
20250122,101600,2463960735,2735,2740,2740,2735,2197
20250122,101500,2457951935,2735,2735,2740,2735,837
20250122,101400,2455661480,2735,2740,2740,2735,857
20250122,101300,2453314845,2740,2730,2745,2730,15805
20250122,101200,2410085105,2720,2740,2740,2720,5027
20250122,101100,2396359035,2740,2745,2745,2730,5032
20250122,101000,2382558210,2740,2730,2740,2730,21743
20250122,100900,2323028255,2730,2720,2735,2720,3062
20250122,100800,2314684775,2735,2730,2735,2725,8840
20250122,100700,2290556550,2730,2735,2735,2725,509
20250122,100600,2289166690,2725,2725,2745,2725,14639
20250122,100500,2249088110,2725,2725,2725,2720,1869
20250122,100400,2243997610,2725,2715,2725,2705,8729
20250122,100300,2220286065,2710,2710,2715,2710,1489
20250122,100200,2216250825,2710,2710,2715,2710,2216
20250122,100100,2210236715,2710,2705,2710,2705,1668
20250122,100000,2205716835,2705,2700,2705,2700,9710
20250122,095900,2179487010,2705,2705,2705,2705,4461
20250122,095800,2167420005,2705,2710,2710,2705,7220
20250122,095700,2147887990,2705,2710,2710,2705,2178
20250122,095600,2141985620,2710,2715,2715,2705,5364
20250122,095500,2127455430,2710,2710,2710,2710,3588
20250122,095400,2117731950,2715,2715,2715,2710,1875
20250122,095300,2112647825,2715,2710,2715,2710,4355
20250122,095200,2100841425,2710,2715,2720,2710,5137
20250122,095100,2086894670,2720,2725,2725,2715,1699
20250122,095000,2082270890,2725,2725,2725,2720,2330
20250122,094900,2075926425,2720,2720,2725,2720,7042
20250122,094800,2056766740,2725,2730,2730,2720,7339
20250122,094700,2036790280,2730,2730,2735,2730,10430
20250122,094600,2008316300,2730,2725,2730,2725,4022
20250122,094500,1997340640,2720,2725,2730,2720,13997
20250122,094400,1959265660,2725,2725,2730,2725,3076
20250122,094300,1950883375,2725,2735,2735,2725,1324
20250122,094200,1947268370,2735,2730,2735,2730,1462
20250122,094100,1943277075,2730,2720,2730,2720,1450
20250122,094000,1939331985,2735,2730,2735,2720,12177
20250122,093900,1906101900,2730,2745,2750,2730,14447
20250122,093800,1866505585,2750,2745,2750,2745,6391
20250122,093700,1848951000,2745,2735,2745,2735,15931
20250122,093600,1805314005,2735,2745,2750,2735,4520
20250122,093500,1792923285,2745,2740,2745,2735,9775
20250122,093400,1766111330,2740,2735,2740,2735,3009
20250122,093300,1757871070,2740,2735,2745,2735,25590
20250122,093200,1687705290,2735,2725,2735,2725,5117
20250122,093100,1673711640,2735,2730,2740,2720,15080
20250122,093000,1632523700,2735,2720,2735,2720,11622
20250122,092900,1600881890,2720,2720,2720,2710,7591
20250122,092800,1580270055,2715,2710,2720,2710,3095
20250122,092700,1571858905,2710,2720,2720,2710,3067
20250122,092600,1563533285,2720,2725,2730,2720,15410
20250122,092500,1521603615,2725,2735,2735,2725,7174
20250122,092400,1502031240,2740,2740,2740,2730,5830
20250122,092300,1486063840,2740,2730,2740,2730,5804
20250122,092200,1470205245,2730,2735,2735,2730,4461
20250122,092100,1458009985,2735,2750,2755,2735,28224
20250122,092000,1380635360,2745,2765,2765,2745,24195
20250122,091900,1313967360,2760,2740,2760,2735,70083
20250122,091800,1121380860,2725,2720,2740,2715,25027
20250122,091700,1053085500,2720,2715,2720,2700,18705
20250122,091600,1002355730,2720,2725,2730,2710,8469
20250122,091500,979323115,2725,2730,2730,2725,7024
20250122,091400,960174900,2730,2725,2730,2720,14266
20250122,091300,921304820,2730,2720,2735,2720,28920
20250122,091200,842414950,2720,2695,2725,2695,72647
20250122,091100,645369440,2695,2705,2705,2695,5064
20250122,091000,631702585,2705,2705,2710,2700,4509
20250122,090900,619504525,2705,2710,2710,2705,5884
20250122,090800,603566540,2710,2700,2715,2695,34938
20250122,090700,509134070,2700,2705,2710,2695,24301
20250122,090600,443478940,2710,2700,2715,2695,22735
20250122,090500,381949145,2700,2705,2705,2700,29868
20250122,090400,301273230,2705,2680,2710,2680,42439
20250122,090300,186978235,2685,2660,2685,2660,9684
20250122,090200,161056820,2670,2670,2670,2655,3207
20250122,090100,152515760,2670,2670,2670,2650,12989
20250122,090000,117917430,2670,2680,2690,2665,44003