stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,205600,21025319145,3120,3120,3120,3120,54736
20250107,205500,21025319145,3120,3120,3120,3120,0
20250107,205400,21025319145,3120,3120,3120,3120,0
20250107,205300,21025319145,3120,3120,3120,3120,0
20250107,205200,21025319145,3120,3120,3120,3120,0
20250107,205100,21025319145,3120,3120,3120,3120,0
20250107,205000,21025319145,3120,3120,3120,3120,0
20250107,204900,21025319145,3120,3120,3120,3120,0
20250107,204800,21025319145,3120,3120,3120,3120,0
20250107,204700,21025319145,3120,3120,3120,3120,0
20250107,204600,21025319145,3120,3120,3120,3120,0
20250107,204500,21025319145,3120,3120,3120,3120,0
20250107,204400,21025319145,3120,3120,3120,3120,0
20250107,204300,21025319145,3120,3120,3120,3120,0
20250107,204200,21025319145,3120,3120,3120,3120,0
20250107,204100,21025319145,3120,3120,3120,3120,0
20250107,204000,21025319145,3120,3120,3120,3120,0
20250107,203900,21025319145,3120,3120,3120,3120,0
20250107,203800,21025319145,3120,3120,3120,3120,0
20250107,203700,21025319145,3120,3120,3120,3120,0
20250107,203600,21025319145,3120,3120,3120,3120,0
20250107,203500,21025319145,3120,3120,3120,3120,0
20250107,203400,21025319145,3120,3120,3120,3120,0
20250107,203300,21025319145,3120,3120,3120,3120,0
20250107,203200,21025319145,3120,3120,3120,3120,0
20250107,203100,21025319145,3120,3120,3120,3120,0
20250107,203000,21025319145,3120,3120,3120,3120,0
20250107,202900,21025319145,3120,3120,3120,3120,0
20250107,202800,21025319145,3120,3120,3120,3120,0
20250107,202700,21025319145,3120,3120,3120,3120,0
20250107,202600,21025319145,3120,3120,3120,3120,54736
20250107,202500,21025319145,3120,3120,3120,3120,0
20250107,202400,21025319145,3120,3120,3120,3120,0
20250107,202300,21025319145,3120,3120,3120,3120,0
20250107,202200,21025319145,3120,3120,3120,3120,0
20250107,202100,21025319145,3120,3120,3120,3120,0
20250107,202000,21025319145,3120,3120,3120,3120,0
20250107,201900,21025319145,3120,3120,3120,3120,0
20250107,201800,21025319145,3120,3120,3120,3120,0
20250107,201700,21025319145,3120,3120,3120,3120,0
20250107,201600,21025319145,3120,3120,3120,3120,0
20250107,201500,21025319145,3120,3120,3120,3120,0
20250107,201400,21025319145,3120,3120,3120,3120,0
20250107,201300,21025319145,3120,3120,3120,3120,0
20250107,201200,21025319145,3120,3120,3120,3120,0
20250107,201100,21025319145,3120,3120,3120,3120,0
20250107,201000,21025319145,3120,3120,3120,3120,0
20250107,200900,21025319145,3120,3120,3120,3120,0
20250107,200800,21025319145,3120,3120,3120,3120,0
20250107,200700,21025319145,3120,3120,3120,3120,0
20250107,200600,21025319145,3120,3120,3120,3120,0
20250107,200500,21025319145,3120,3120,3120,3120,0
20250107,200400,21025319145,3120,3120,3120,3120,0
20250107,200300,21025319145,3120,3120,3120,3120,0
20250107,200200,21025319145,3120,3120,3120,3120,0
20250107,200100,21025319145,3120,3120,3120,3120,0
20250107,200000,21025319145,3120,3120,3120,3120,0
20250107,195900,21025319145,3120,3120,3120,3120,0
20250107,195800,21025319145,3120,3120,3120,3120,0
20250107,195700,21025319145,3120,3120,3120,3120,0
20250107,195600,21025319145,3120,3120,3120,3120,54736
20250107,195500,21025319145,3120,3120,3120,3120,0
20250107,195400,21025319145,3120,3120,3120,3120,0
20250107,195300,21025319145,3120,3120,3120,3120,0
20250107,195200,21025319145,3120,3120,3120,3120,0
20250107,195100,21025319145,3120,3120,3120,3120,0
20250107,195000,21025319145,3120,3120,3120,3120,0
20250107,194900,21025319145,3120,3120,3120,3120,0
20250107,194800,21025319145,3120,3120,3120,3120,0
20250107,194700,21025319145,3120,3120,3120,3120,0
20250107,194600,21025319145,3120,3120,3120,3120,0
20250107,194500,21025319145,3120,3120,3120,3120,0
20250107,194400,21025319145,3120,3120,3120,3120,0
20250107,194300,21025319145,3120,3120,3120,3120,0
20250107,194200,21025319145,3120,3120,3120,3120,0
20250107,194100,21025319145,3120,3120,3120,3120,0
20250107,194000,21025319145,3120,3120,3120,3120,0
20250107,193900,21025319145,3120,3120,3120,3120,0
20250107,193800,21025319145,3120,3120,3120,3120,0
20250107,193700,21025319145,3120,3120,3120,3120,0
20250107,193600,21025319145,3120,3120,3120,3120,0
20250107,193500,21025319145,3120,3120,3120,3120,0
20250107,193400,21025319145,3120,3120,3120,3120,0
20250107,193300,21025319145,3120,3120,3120,3120,0
20250107,193200,21025319145,3120,3120,3120,3120,0
20250107,193100,21025319145,3120,3120,3120,3120,0
20250107,193000,21025319145,3120,3120,3120,3120,0
20250107,192900,21025319145,3120,3120,3120,3120,0
20250107,192800,21025319145,3120,3120,3120,3120,0
20250107,192700,21025319145,3120,3120,3120,3120,0
20250107,192600,21025319145,3120,3120,3120,3120,54736
20250107,192500,21025319145,3120,3120,3120,3120,0
20250107,192400,21025319145,3120,3120,3120,3120,0
20250107,192300,21025319145,3120,3120,3120,3120,0
20250107,192200,21025319145,3120,3120,3120,3120,0
20250107,192100,21025319145,3120,3120,3120,3120,0
20250107,192000,21025319145,3120,3120,3120,3120,0
20250107,191900,21025319145,3120,3120,3120,3120,0
20250107,191800,21025319145,3120,3120,3120,3120,0
20250107,191700,21025319145,3120,3120,3120,3120,0
20250107,191600,21025319145,3120,3120,3120,3120,0
20250107,191500,21025319145,3120,3120,3120,3120,0
20250107,191400,21025319145,3120,3120,3120,3120,0
20250107,191300,21025319145,3120,3120,3120,3120,0
20250107,191200,21025319145,3120,3120,3120,3120,0
20250107,191100,21025319145,3120,3120,3120,3120,0
20250107,191000,21025319145,3120,3120,3120,3120,0
20250107,190900,21025319145,3120,3120,3120,3120,0
20250107,190800,21025319145,3120,3120,3120,3120,0
20250107,190700,21025319145,3120,3120,3120,3120,0
20250107,190600,21025319145,3120,3120,3120,3120,0
20250107,190500,21025319145,3120,3120,3120,3120,0
20250107,190400,21025319145,3120,3120,3120,3120,0
20250107,190300,21025319145,3120,3120,3120,3120,0
20250107,190200,21025319145,3120,3120,3120,3120,0
20250107,190100,21025319145,3120,3120,3120,3120,0
20250107,190000,21025319145,3120,3120,3120,3120,0
20250107,185900,21025319145,3120,3120,3120,3120,0
20250107,185800,21025319145,3120,3120,3120,3120,0
20250107,185700,21025319145,3120,3120,3120,3120,0
20250107,185600,21025319145,3120,3120,3120,3120,54736
20250107,185500,21025319145,3120,3120,3120,3120,0
20250107,185400,21025319145,3120,3120,3120,3120,0
20250107,185300,21025319145,3120,3120,3120,3120,0
20250107,185200,21025319145,3120,3120,3120,3120,0
20250107,185100,21025319145,3120,3120,3120,3120,0
20250107,185000,21025319145,3120,3120,3120,3120,0
20250107,184900,21025319145,3120,3120,3120,3120,0
20250107,184800,21025319145,3120,3120,3120,3120,0
20250107,184700,21025319145,3120,3120,3120,3120,0
20250107,184600,21025319145,3120,3120,3120,3120,0
20250107,184500,21025319145,3120,3120,3120,3120,0
20250107,184400,21025319145,3120,3120,3120,3120,0
20250107,184300,21025319145,3120,3120,3120,3120,0
20250107,184200,21025319145,3120,3120,3120,3120,0
20250107,184100,21025319145,3120,3120,3120,3120,0
20250107,184000,21025319145,3120,3120,3120,3120,0
20250107,183900,21025319145,3120,3120,3120,3120,0
20250107,183800,21025319145,3120,3120,3120,3120,0
20250107,183700,21025319145,3120,3120,3120,3120,0
20250107,183600,21025319145,3120,3120,3120,3120,0
20250107,183500,21025319145,3120,3120,3120,3120,0
20250107,183400,21025319145,3120,3120,3120,3120,0
20250107,183300,21025319145,3120,3120,3120,3120,0
20250107,183200,21025319145,3120,3120,3120,3120,0
20250107,183100,21025319145,3120,3120,3120,3120,0
20250107,183000,21025319145,3120,3120,3120,3120,0
20250107,182900,21025319145,3120,3120,3120,3120,0
20250107,182800,21025319145,3120,3120,3120,3120,0
20250107,182700,21025319145,3120,3120,3120,3120,0
20250107,182600,21025319145,3120,3120,3120,3120,54736
20250107,182500,21025319145,3120,3120,3120,3120,0
20250107,182400,21025319145,3120,3120,3120,3120,0
20250107,182300,21025319145,3120,3120,3120,3120,0
20250107,182200,21025319145,3120,3120,3120,3120,0
20250107,182100,21025319145,3120,3120,3120,3120,0
20250107,182000,21025319145,3120,3120,3120,3120,0
20250107,181900,21025319145,3120,3120,3120,3120,0
20250107,181800,21025319145,3120,3120,3120,3120,0
20250107,181700,21025319145,3120,3120,3120,3120,0
20250107,181600,21025319145,3120,3120,3120,3120,0
20250107,181500,21025319145,3120,3120,3120,3120,0
20250107,181400,21025319145,3120,3120,3120,3120,0
20250107,181300,21025319145,3120,3120,3120,3120,0
20250107,181200,21025319145,3120,3120,3120,3120,0
20250107,181100,21025319145,3120,3120,3120,3120,0
20250107,181000,21025319145,3120,3120,3120,3120,0
20250107,180900,21025319145,3120,3120,3120,3120,0
20250107,180800,21025319145,3120,3120,3120,3120,0
20250107,180700,21025319145,3120,3120,3120,3120,0
20250107,180600,21025319145,3120,3120,3120,3120,0
20250107,180500,21025319145,3120,3120,3120,3120,0
20250107,180400,21025319145,3120,3120,3120,3120,0
20250107,180300,21025319145,3120,3120,3120,3120,0
20250107,180200,21025319145,3120,3120,3120,3120,0
20250107,180100,21025319145,3120,3120,3120,3120,0
20250107,180000,21025319145,3120,3120,3120,3120,0
20250107,175900,21025319145,3120,3120,3120,3120,0
20250107,175800,21025319145,3120,3120,3120,3120,0
20250107,175700,21025319145,3120,3120,3120,3120,0
20250107,175600,21025319145,3120,3120,3120,3120,54736
20250107,175500,21025319145,3120,3120,3120,3120,0
20250107,175400,21025319145,3120,3120,3120,3120,0
20250107,175300,21025319145,3120,3120,3120,3120,0
20250107,175200,21025319145,3120,3120,3120,3120,0
20250107,175100,21025319145,3120,3120,3120,3120,0
20250107,175000,21025319145,3120,3120,3120,3120,0
20250107,174900,21025319145,3120,3120,3120,3120,0
20250107,174800,21025319145,3120,3120,3120,3120,0
20250107,174700,21025319145,3120,3120,3120,3120,0
20250107,174600,21025319145,3120,3120,3120,3120,0
20250107,174500,21025319145,3120,3120,3120,3120,0
20250107,174400,21025319145,3120,3120,3120,3120,0
20250107,174300,21025319145,3120,3120,3120,3120,0
20250107,174200,21025319145,3120,3120,3120,3120,0
20250107,174100,21025319145,3120,3120,3120,3120,0
20250107,174000,21025319145,3120,3120,3120,3120,0
20250107,173900,21025319145,3120,3120,3120,3120,0
20250107,173800,21025319145,3120,3120,3120,3120,0
20250107,173700,21025319145,3120,3120,3120,3120,0
20250107,173600,21025319145,3120,3120,3120,3120,0
20250107,173500,21025319145,3120,3120,3120,3120,0
20250107,173400,21025319145,3120,3120,3120,3120,0
20250107,173300,21025319145,3120,3120,3120,3120,0
20250107,173200,21025319145,3120,3120,3120,3120,0
20250107,173100,21025319145,3120,3120,3120,3120,0
20250107,173000,21025319145,3120,3120,3120,3120,0
20250107,172900,21025319145,3120,3120,3120,3120,0
20250107,172800,21025319145,3120,3120,3120,3120,0
20250107,172700,21025319145,3120,3120,3120,3120,0
20250107,172600,21025319145,3120,3120,3120,3120,54736
20250107,172500,21025319145,3120,3120,3120,3120,0
20250107,172400,21025319145,3120,3120,3120,3120,0
20250107,172300,21025319145,3120,3120,3120,3120,0
20250107,172200,21025319145,3120,3120,3120,3120,0
20250107,172100,21025319145,3120,3120,3120,3120,0
20250107,172000,21025319145,3120,3120,3120,3120,0
20250107,171900,21025319145,3120,3120,3120,3120,0
20250107,171800,21025319145,3120,3120,3120,3120,0
20250107,171700,21025319145,3120,3120,3120,3120,0
20250107,171600,21025319145,3120,3120,3120,3120,0
20250107,171500,21025319145,3120,3120,3120,3120,0
20250107,171400,21025319145,3120,3120,3120,3120,0
20250107,171300,21025319145,3120,3120,3120,3120,0
20250107,171200,21025319145,3120,3120,3120,3120,0
20250107,171100,21025319145,3120,3120,3120,3120,0
20250107,171000,21025319145,3120,3120,3120,3120,0
20250107,170900,21025319145,3120,3120,3120,3120,0
20250107,170800,21025319145,3120,3120,3120,3120,0
20250107,170700,21025319145,3120,3120,3120,3120,0
20250107,170600,21025319145,3120,3120,3120,3120,0
20250107,170500,21025319145,3120,3120,3120,3120,0
20250107,170400,21025319145,3120,3120,3120,3120,0
20250107,170300,21025319145,3120,3120,3120,3120,0
20250107,170200,21025319145,3120,3120,3120,3120,0
20250107,170100,21025319145,3120,3120,3120,3120,0
20250107,170000,21025319145,3120,3120,3120,3120,0
20250107,165900,21025319145,3120,3120,3120,3120,0
20250107,165800,21025319145,3120,3120,3120,3120,0
20250107,165700,21025319145,3120,3120,3120,3120,0
20250107,165600,21025319145,3120,3120,3120,3120,54736
20250107,165500,21025319145,3120,3120,3120,3120,0
20250107,165400,21025319145,3120,3120,3120,3120,0
20250107,165300,21025319145,3120,3120,3120,3120,0
20250107,165200,21025319145,3120,3120,3120,3120,0
20250107,165100,21025319145,3120,3120,3120,3120,0
20250107,165000,21025319145,3120,3120,3120,3120,0
20250107,164900,21025319145,3120,3120,3120,3120,0
20250107,164800,21025319145,3120,3120,3120,3120,0
20250107,164700,21025319145,3120,3120,3120,3120,0
20250107,164600,21025319145,3120,3120,3120,3120,0
20250107,164500,21025319145,3120,3120,3120,3120,0
20250107,164400,21025319145,3120,3120,3120,3120,0
20250107,164300,21025319145,3120,3120,3120,3120,0
20250107,164200,21025319145,3120,3120,3120,3120,0
20250107,164100,21025319145,3120,3120,3120,3120,0
20250107,164000,21025319145,3120,3120,3120,3120,0
20250107,163900,21025319145,3120,3120,3120,3120,0
20250107,163800,21025319145,3120,3120,3120,3120,0
20250107,163700,21025319145,3120,3120,3120,3120,0
20250107,163600,21025319145,3120,3120,3120,3120,0
20250107,163500,21025319145,3120,3120,3120,3120,0
20250107,163400,21025319145,3120,3120,3120,3120,0
20250107,163300,21025319145,3120,3120,3120,3120,0
20250107,163200,21025319145,3120,3120,3120,3120,0
20250107,163100,21025319145,3120,3120,3120,3120,0
20250107,163000,21025319145,3120,3120,3120,3120,0
20250107,162900,21025319145,3120,3120,3120,3120,0
20250107,162800,21025319145,3120,3120,3120,3120,0
20250107,162700,21025319145,3120,3120,3120,3120,0
20250107,162600,21025319145,3120,3120,3120,3120,54736
20250107,162500,21025319145,3120,3120,3120,3120,0
20250107,162400,21025319145,3120,3120,3120,3120,0
20250107,162300,21025319145,3120,3120,3120,3120,0
20250107,162200,21025319145,3120,3120,3120,3120,0
20250107,162100,21025319145,3120,3120,3120,3120,0
20250107,162000,21025319145,3120,3120,3120,3120,0
20250107,161900,21025319145,3120,3120,3120,3120,0
20250107,161800,21025319145,3120,3120,3120,3120,0
20250107,161700,21025319145,3120,3120,3120,3120,0
20250107,161600,21025319145,3120,3120,3120,3120,0
20250107,161500,21025319145,3120,3120,3120,3120,0
20250107,161400,21025319145,3120,3120,3120,3120,0
20250107,161300,21025319145,3120,3120,3120,3120,0
20250107,161200,21025319145,3120,3120,3120,3120,0
20250107,161100,21025319145,3120,3120,3120,3120,0
20250107,161000,21025319145,3120,3120,3120,3120,0
20250107,160900,21025319145,3120,3120,3120,3120,0
20250107,160800,21025319145,3120,3120,3120,3120,0
20250107,160700,21025319145,3120,3120,3120,3120,0
20250107,160600,21025319145,3120,3120,3120,3120,0
20250107,160500,21025319145,3120,3120,3120,3120,0
20250107,160400,21025319145,3120,3120,3120,3120,0
20250107,160300,21025319145,3120,3120,3120,3120,0
20250107,160200,21025319145,3120,3120,3120,3120,0
20250107,160100,21025319145,3120,3120,3120,3120,0
20250107,160000,21025319145,3120,3120,3120,3120,0
20250107,155900,21025319145,3120,3120,3120,3120,0
20250107,155800,21025319145,3120,3120,3120,3120,0
20250107,155700,21025319145,3120,3120,3120,3120,0
20250107,155600,21025319145,3120,3120,3120,3120,54736
20250107,155500,21025319145,3120,3120,3120,3120,0
20250107,155400,21025319145,3120,3120,3120,3120,0
20250107,155300,21025319145,3120,3120,3120,3120,0
20250107,155200,21025319145,3120,3120,3120,3120,0
20250107,155100,21025319145,3120,3120,3120,3120,0
20250107,155000,21025319145,3120,3120,3120,3120,0
20250107,154900,21025319145,3120,3120,3120,3120,0
20250107,154800,21025319145,3120,3120,3120,3120,0
20250107,154700,21025319145,3120,3120,3120,3120,0
20250107,154600,21025319145,3120,3120,3120,3120,0
20250107,154500,21025319145,3120,3120,3120,3120,0
20250107,154400,21025319145,3120,3120,3120,3120,0
20250107,154300,21025319145,3120,3120,3120,3120,0
20250107,154200,21025319145,3120,3120,3120,3120,0
20250107,154100,21025319145,3120,3120,3120,3120,0
20250107,154000,21025319145,3120,3120,3120,3120,0
20250107,153900,21025319145,3120,3120,3120,3120,0
20250107,153800,21025319145,3120,3120,3120,3120,0
20250107,153700,21025319145,3120,3120,3120,3120,0
20250107,153600,21025319145,3120,3120,3120,3120,0
20250107,153500,21025319145,3120,3120,3120,3120,0
20250107,153400,21025319145,3120,3120,3120,3120,0
20250107,153300,21025319145,3120,3120,3120,3120,0
20250107,153200,21025319145,3120,3120,3120,3120,0
20250107,153100,21025319145,3120,3120,3120,3120,0
20250107,153000,21025319145,3120,3120,3120,3120,54736
20250107,152900,20854542825,3120,3120,3120,3120,0
20250107,152800,20854542825,3120,3120,3120,3120,0
20250107,152700,20854542825,3120,3120,3120,3120,0
20250107,152600,20854542825,3120,3120,3120,3120,0
20250107,152500,20854542825,3120,3120,3120,3120,0
20250107,152400,20854542825,3120,3120,3120,3120,0
20250107,152300,20854542825,3120,3120,3120,3120,0
20250107,152200,20854542825,3120,3120,3120,3120,0
20250107,152100,20854542825,3120,3120,3120,3120,0
20250107,152000,20854542825,3120,3120,3120,3120,0
20250107,151900,20854542825,3120,3115,3125,3115,18346
20250107,151800,20797333920,3115,3110,3115,3105,8437
20250107,151700,20771073910,3105,3105,3110,3100,11106
20250107,151600,20736574605,3100,3100,3105,3100,13713
20250107,151500,20694063935,3100,3100,3105,3100,3283
20250107,151400,20683886625,3100,3100,3105,3100,9028
20250107,151300,20655898175,3100,3090,3100,3085,11139
20250107,151200,20621466715,3085,3090,3090,3085,1191
20250107,151100,20617787010,3090,3090,3095,3090,3028
20250107,151000,20608430335,3090,3085,3090,3085,12810
20250107,150900,20568848385,3085,3090,3090,3085,2264
20250107,150800,20561855385,3090,3090,3095,3085,4447
20250107,150700,20548118525,3090,3085,3090,3085,2736
20250107,150600,20539665785,3090,3090,3090,3080,9449
20250107,150500,20510501910,3090,3090,3095,3085,1503
20250107,150400,20505858920,3095,3090,3095,3085,9130
20250107,150300,20477653435,3095,3090,3095,3085,6539
20250107,150200,20457471240,3090,3090,3090,3085,2383
20250107,150100,20450109805,3090,3090,3095,3085,9265
20250107,150000,20421489380,3090,3095,3095,3090,474
20250107,145900,20420024470,3085,3090,3095,3085,4889
20250107,145800,20404919540,3090,3090,3095,3090,2909
20250107,145700,20395930705,3090,3090,3095,3085,3074
20250107,145600,20386432205,3090,3100,3100,3085,3853
20250107,145500,20374523285,3100,3100,3105,3090,6703
20250107,145400,20353758635,3105,3105,3110,3100,3652
20250107,145300,20342427850,3100,3105,3105,3100,7225
20250107,145200,20320020850,3105,3100,3105,3095,8077
20250107,145100,20294987125,3100,3095,3100,3095,3131
20250107,145000,20285281525,3095,3100,3105,3095,1442
20250107,144900,20280813420,3105,3100,3105,3095,5459
20250107,144800,20263897890,3100,3100,3100,3100,4047
20250107,144700,20251352190,3100,3105,3105,3100,3673
20250107,144600,20239964830,3105,3105,3105,3105,8986
20250107,144500,20212063300,3110,3105,3110,3105,7329
20250107,144400,20189303780,3110,3100,3110,3100,6086
20250107,144300,20170411880,3105,3100,3105,3100,700
20250107,144200,20168239380,3100,3100,3105,3095,4525
20250107,144100,20154224575,3100,3105,3110,3095,18236
20250107,144000,20097685635,3105,3105,3110,3100,1493
20250107,143900,20093050360,3100,3110,3110,3100,727
20250107,143800,20090792135,3100,3110,3110,3100,4284
20250107,143700,20077496295,3115,3110,3115,3110,10833
20250107,143600,20043805650,3105,3110,3110,3105,3547
20250107,143500,20032782235,3110,3105,3110,3100,9533
20250107,143400,20003155665,3100,3105,3105,3100,158
20250107,143300,20002665090,3100,3095,3100,3095,12227
20250107,143200,19964803990,3095,3095,3100,3095,235
20250107,143100,19964076640,3095,3100,3100,3095,2233
20250107,143000,19957157385,3105,3100,3105,3095,6605
20250107,142900,19936679750,3100,3095,3100,3095,1295
20250107,142800,19932665700,3095,3090,3095,3090,4210
20250107,142700,19919635755,3090,3095,3095,3090,4263
20250107,142600,19906456810,3095,3100,3100,3095,3275
20250107,142500,19896318170,3095,3095,3100,3095,2065
20250107,142400,19889922905,3100,3090,3100,3090,4599
20250107,142300,19875687585,3095,3085,3095,3085,2354
20250107,142200,19868413555,3090,3085,3090,3085,946
20250107,142100,19865495135,3085,3085,3090,3085,4152
20250107,142000,19852686165,3085,3085,3090,3080,3721
20250107,141900,19841210265,3085,3095,3095,3075,9299
20250107,141800,19812555335,3090,3090,3095,3080,3947
20250107,141700,19800379725,3085,3100,3100,3080,12048
20250107,141600,19763065815,3100,3080,3100,3080,30920
20250107,141500,19667452890,3085,3085,3085,3080,18718
20250107,141400,19609796615,3085,3090,3090,3085,4289
20250107,141300,19596563400,3090,3085,3090,3085,11181
20250107,141200,19562068615,3090,3095,3095,3085,2256
20250107,141100,19555097565,3095,3090,3095,3085,10166
20250107,141000,19523707185,3095,3090,3095,3085,11667
20250107,140900,19487675810,3090,3100,3100,3090,20432
20250107,140800,19424529950,3100,3100,3100,3095,2103
20250107,140700,19418020900,3095,3105,3105,3095,13885
20250107,140600,19375002950,3105,3100,3105,3095,15004
20250107,140500,19328524485,3100,3105,3110,3100,12017
20250107,140400,19291268590,3105,3105,3105,3100,3059
20250107,140300,19281772795,3105,3100,3105,3100,1762
20250107,140200,19276302095,3105,3105,3105,3105,2814
20250107,140100,19267564625,3105,3105,3105,3100,698
20250107,140000,19265400750,3105,3105,3105,3100,127
20250107,135900,19265006440,3105,3105,3105,3100,1824
20250107,135800,19259344675,3105,3105,3105,3100,1275
20250107,135700,19255385835,3100,3100,3100,3100,3245
20250107,135600,19245326335,3100,3110,3110,3090,32741
20250107,135500,19143873205,3115,3110,3115,3105,7077
20250107,135400,19121868245,3105,3105,3105,3105,818
20250107,135300,19119328355,3110,3105,3110,3105,876
20250107,135200,19116605515,3110,3105,3110,3105,6603
20250107,135100,19096098165,3105,3105,3110,3105,1294
20250107,135000,19092075270,3110,3105,3110,3105,2225
20250107,134900,19085163145,3105,3105,3110,3100,3710
20250107,134800,19073644380,3100,3105,3105,3100,1488
20250107,134700,19069030055,3105,3110,3110,3105,2409
20250107,134600,19061549460,3110,3110,3110,3110,717
20250107,134500,19059319590,3110,3105,3110,3105,159
20250107,134400,19058825835,3105,3110,3110,3105,228
20250107,134300,19058117875,3105,3105,3115,3105,1312
20250107,134200,19054044070,3105,3105,3105,3105,712
20250107,134100,19051833310,3105,3105,3115,3105,6938
20250107,134000,19030258985,3110,3105,3110,3105,4872
20250107,133900,19015130385,3110,3110,3110,3105,608
20250107,133800,19013240735,3110,3110,3115,3100,2213
20250107,133700,19006358920,3115,3115,3115,3100,573
20250107,133600,19004578440,3115,3110,3115,3105,9161
20250107,133500,18976087360,3110,3105,3110,3105,822
20250107,133400,18973533640,3105,3100,3105,3100,10709
20250107,133300,18940323895,3100,3100,3100,3095,14177
20250107,133200,18896380295,3100,3105,3105,3100,29436
20250107,133100,18805093455,3105,3110,3110,3105,8377
20250107,133000,18779082595,3110,3105,3110,3105,1932
20250107,132900,18773083590,3110,3105,3110,3105,4586
20250107,132800,18758842280,3110,3115,3115,3110,3092
20250107,132700,18749223655,3115,3110,3115,3110,20670
20250107,132600,18684939780,3110,3115,3115,3110,804
20250107,132500,18682437820,3115,3110,3115,3110,3933
20250107,132400,18670189045,3110,3110,3115,3110,846
20250107,132300,18667556885,3115,3110,3115,3110,510
20250107,132200,18665970560,3115,3110,3115,3110,5830
20250107,132100,18647837520,3110,3110,3110,3110,3183
20250107,132000,18637938390,3110,3115,3115,3110,6895
20250107,131900,18616482990,3110,3115,3115,3110,2123
20250107,131800,18609880410,3110,3110,3115,3110,8212
20250107,131700,18584329430,3110,3115,3115,3110,1078
20250107,131600,18580975315,3115,3115,3115,3110,5665
20250107,131500,18563353195,3115,3115,3115,3115,69
20250107,131400,18563138260,3115,3115,3115,3110,6835
20250107,131300,18541881125,3115,3115,3120,3115,4295
20250107,131200,18528500660,3115,3115,3120,3115,1682
20250107,131100,18523258215,3120,3115,3120,3115,2003
20250107,131000,18517013955,3115,3115,3115,3115,2892
20250107,130900,18508005375,3115,3110,3115,3110,3570
20250107,130800,18496902375,3110,3110,3115,3105,6076
20250107,130700,18478006110,3110,3115,3120,3110,5826
20250107,130600,18459870060,3120,3115,3120,3110,410
20250107,130500,18458592880,3115,3115,3115,3110,1990
20250107,130400,18452395180,3110,3110,3110,3110,2866
20250107,130300,18443481920,3110,3110,3110,3110,4681
20250107,130200,18428924010,3115,3110,3115,3110,938
20250107,130100,18426006815,3105,3110,3110,3105,2029
20250107,130000,18419706210,3110,3105,3110,3105,3868
20250107,125900,18407689690,3105,3110,3110,3105,8054
20250107,125800,18382681775,3110,3110,3110,3110,787
20250107,125700,18380234205,3110,3110,3110,3105,1410
20250107,125600,18375855065,3110,3110,3110,3105,1200
20250107,125500,18372123565,3110,3110,3115,3105,1628
20250107,125400,18367056075,3110,3115,3115,3110,1339
20250107,125300,18362885280,3115,3115,3115,3105,6353
20250107,125200,18343127425,3115,3110,3115,3110,3432
20250107,125100,18332453900,3110,3115,3120,3110,2088
20250107,125000,18325947010,3115,3120,3120,3115,1961
20250107,124900,18319829995,3115,3105,3115,3105,8886
20250107,124800,18292201725,3110,3115,3115,3105,6681
20250107,124700,18271403200,3115,3105,3115,3105,691
20250107,124600,18269255935,3105,3105,3115,3105,2982
20250107,124500,18259996660,3105,3105,3105,3100,2653
20250107,124400,18251764915,3105,3110,3115,3100,5593
20250107,124300,18234403410,3100,3110,3110,3100,12193
20250107,124200,18196520030,3110,3110,3110,3105,6517
20250107,124100,18176282970,3110,3110,3115,3105,3771
20250107,124000,18164555115,3110,3105,3110,3105,6832
20250107,123900,18143341715,3105,3110,3110,3105,1796
20250107,123800,18137762850,3105,3105,3115,3105,3163
20250107,123700,18127931130,3110,3105,3110,3105,2714
20250107,123600,18119502920,3105,3105,3110,3105,4834
20250107,123500,18104489295,3105,3110,3110,3105,11780
20250107,123400,18067898715,3110,3115,3115,3110,7557
20250107,123300,18044390520,3115,3110,3115,3110,13308
20250107,123200,18003001630,3110,3115,3115,3110,3416
20250107,123100,17992361975,3115,3110,3115,3110,13339
20250107,123000,17950877435,3110,3115,3115,3110,18122
20250107,122900,17894517965,3110,3110,3115,3110,5942
20250107,122800,17876036775,3110,3115,3115,3110,650
20250107,122700,17874013575,3115,3115,3120,3115,4173
20250107,122600,17861013140,3115,3115,3120,3110,1187
20250107,122500,17857316000,3110,3120,3120,3110,12768
20250107,122400,17817543905,3120,3115,3125,3115,5243
20250107,122300,17801185760,3120,3120,3120,3115,3231
20250107,122200,17791109515,3120,3120,3125,3120,1165
20250107,122100,17787474210,3120,3120,3120,3120,4479
20250107,122000,17773499730,3125,3120,3125,3120,2601
20250107,121900,17765384605,3120,3120,3120,3120,2926
20250107,121800,17756255485,3125,3125,3125,3120,1029
20250107,121700,17753039885,3125,3125,3125,3120,12260
20250107,121600,17714763045,3120,3135,3135,3120,32549
20250107,121500,17612969770,3135,3130,3135,3125,5823
20250107,121400,17594740935,3130,3130,3135,3130,2861
20250107,121300,17585785975,3125,3125,3125,3125,1701
20250107,121200,17580470350,3130,3125,3130,3120,110
20250107,121100,17580126375,3125,3130,3130,3125,4551
20250107,121000,17565901880,3130,3130,3135,3125,7673
20250107,120900,17541894665,3130,3130,3130,3125,3457
20250107,120800,17531081525,3130,3135,3135,3130,847
20250107,120700,17528430360,3130,3125,3135,3125,15649
20250107,120600,17479449095,3125,3125,3125,3125,795
20250107,120500,17476964720,3125,3125,3125,3125,4295
20250107,120400,17463542845,3125,3125,3125,3120,258
20250107,120300,17462737515,3125,3120,3125,3120,1969
20250107,120200,17456589940,3120,3125,3125,3120,513
20250107,120100,17454987315,3125,3125,3125,3120,1550
20250107,120000,17450143585,3125,3120,3130,3120,3615
20250107,115900,17438847415,3120,3130,3130,3120,9463
20250107,115800,17409264850,3130,3125,3130,3120,2600
20250107,115700,17401151830,3125,3125,3130,3120,3028
20250107,115600,17391691880,3125,3125,3125,3120,16396
20250107,115500,17340512880,3125,3120,3125,3120,3064
20250107,115400,17330947125,3125,3125,3125,3120,1688
20250107,115300,17325674095,3125,3125,3125,3120,955
20250107,115200,17322692235,3125,3120,3125,3120,4676
20250107,115100,17308079745,3125,3125,3125,3120,664
20250107,115000,17306006495,3120,3125,3125,3120,68
20250107,114900,17305794000,3125,3125,3125,3120,1316
20250107,114800,17301687000,3125,3125,3125,3120,3150
20250107,114700,17291843555,3125,3110,3125,3110,4196
20250107,114600,17278752080,3110,3115,3120,3110,3009
20250107,114500,17269380215,3115,3115,3115,3115,1121
20250107,114400,17265888300,3115,3110,3115,3110,6357
20250107,114300,17246112650,3110,3115,3115,3110,12727
20250107,114200,17206512445,3115,3120,3120,3115,6222
20250107,114100,17187128935,3120,3120,3120,3115,4424
20250107,114000,17173327055,3120,3115,3120,3115,884
20250107,113900,17170572410,3115,3110,3115,3110,5646
20250107,113800,17152985320,3110,3110,3115,3110,19274
20250107,113700,17093037100,3115,3125,3125,3115,14917
20250107,113600,17046563145,3115,3125,3125,3115,9089
20250107,113500,17018200005,3125,3120,3125,3120,3768
20250107,113400,17006435535,3120,3125,3125,3120,3900
20250107,113300,16994255655,3125,3125,3130,3120,4987
20250107,113200,16978670800,3120,3125,3125,3120,1977
20250107,113100,16972501625,3120,3120,3125,3120,720
20250107,113000,16970254245,3120,3125,3125,3120,1805
20250107,112900,16964615365,3125,3130,3130,3125,3597
20250107,112800,16953369240,3125,3125,3130,3125,2988
20250107,112700,16944027515,3125,3125,3130,3120,3177
20250107,112600,16934110880,3125,3125,3130,3115,11698
20250107,112500,16897568760,3115,3115,3125,3115,3074
20250107,112400,16887987640,3115,3120,3125,3115,8947
20250107,112300,16860081215,3120,3115,3120,3110,15200
20250107,112200,16812734320,3115,3120,3120,3115,2623
20250107,112100,16804551765,3120,3120,3125,3120,2474
20250107,112000,16796832595,3120,3120,3125,3115,2095
20250107,111900,16790299190,3120,3125,3125,3110,22631
20250107,111800,16719783420,3125,3120,3125,3115,1986
20250107,111700,16713586945,3120,3120,3120,3115,1920
20250107,111600,16707597020,3125,3115,3125,3115,22649
20250107,111500,16637008900,3115,3120,3120,3115,2991
20250107,111400,16627687115,3115,3115,3125,3115,13582
20250107,111300,16585325330,3115,3120,3120,3115,22778
20250107,111200,16514365985,3120,3125,3125,3115,3161
20250107,111100,16504507085,3125,3120,3125,3115,23395
20250107,111000,16431608180,3120,3115,3130,3115,20442
20250107,110900,16367861625,3115,3135,3135,3115,41486
20250107,110800,16238335665,3130,3130,3135,3130,16980
20250107,110700,16185187260,3135,3130,3140,3130,6595
20250107,110600,16164525815,3130,3130,3130,3125,3168
20250107,110500,16154616460,3125,3130,3135,3125,6457
20250107,110400,16134421995,3135,3130,3135,3125,6621
20250107,110300,16113699690,3130,3125,3130,3125,3849
20250107,110200,16101665035,3125,3125,3130,3125,3353
20250107,110100,16091178210,3125,3125,3130,3120,9186
20250107,110000,16062476090,3125,3130,3130,3120,9710
20250107,105900,16032133775,3130,3130,3130,3125,11021
20250107,105800,15997688275,3130,3135,3135,3125,7269
20250107,105700,15974959145,3135,3140,3140,3130,6456
20250107,105600,15954738895,3145,3145,3145,3130,6322
20250107,105500,15934911620,3145,3135,3150,3130,26372
20250107,105400,15852187100,3140,3140,3145,3130,14416
20250107,105300,15806979320,3140,3145,3145,3125,11323
20250107,105200,15771560840,3140,3145,3150,3140,12339
20250107,105100,15732767710,3145,3125,3145,3125,21493
20250107,105000,15665491030,3125,3130,3135,3125,12452
20250107,104900,15626537115,3130,3140,3140,3125,17707
20250107,104800,15571105870,3140,3145,3145,3135,19259
20250107,104700,15510663080,3145,3140,3145,3135,10882
20250107,104600,15476488970,3140,3135,3140,3135,14487
20250107,104500,15431021650,3135,3135,3135,3130,8338
20250107,104400,15404887495,3130,3140,3140,3130,30325
20250107,104300,15309838360,3140,3140,3140,3130,31256
20250107,104200,15211854455,3140,3140,3145,3135,12518
20250107,104100,15172565075,3140,3140,3145,3135,16880
20250107,104000,15119565160,3140,3145,3145,3135,50302
20250107,103900,14961564320,3145,3145,3150,3140,19914
20250107,103800,14898982455,3145,3155,3155,3145,37471
20250107,103700,14781071150,3150,3160,3170,3150,57219
20250107,103600,14600489185,3160,3175,3175,3160,34277
20250107,103500,14491976250,3175,3200,3200,3170,31306
20250107,103400,14392444745,3200,3190,3200,3175,38708
20250107,103300,14269165180,3195,3210,3210,3190,72110
20250107,103200,14038634745,3210,3205,3215,3195,97284
20250107,103100,13726426945,3205,3195,3215,3190,100510
20250107,103000,13404082825,3195,3190,3200,3190,70387
20250107,102900,13178988620,3195,3210,3215,3190,70902
20250107,102800,12951979815,3210,3175,3210,3175,229059
20250107,102700,12220504135,3175,3165,3175,3160,23813
20250107,102600,12145010105,3170,3150,3185,3150,69966
20250107,102500,11923142995,3150,3160,3160,3150,24228
20250107,102400,11846680040,3160,3145,3160,3140,27664
20250107,102300,11759539320,3140,3145,3150,3140,46783
20250107,102200,11612522765,3145,3155,3160,3145,71055
20250107,102100,11388570000,3155,3160,3160,3155,27134
20250107,102000,11302886130,3160,3160,3170,3150,62954
20250107,101900,11103897625,3160,3145,3165,3140,40925
20250107,101800,10975034670,3145,3145,3155,3140,76359
20250107,101700,10734736345,3145,3140,3145,3135,72729
20250107,101600,10506224850,3140,3150,3160,3140,68271
20250107,101500,10291388120,3150,3180,3185,3145,121859
20250107,101400,9905847530,3185,3200,3205,3170,113940
20250107,101300,9542662265,3200,3180,3215,3180,143761
20250107,101200,9082791275,3180,3195,3205,3180,111399
20250107,101100,8727254655,3200,3190,3225,3180,288713
20250107,101000,7802019780,3190,3170,3190,3140,164259
20250107,100900,7282033840,3170,3140,3175,3140,135060
20250107,100800,6854907695,3155,3120,3160,3115,113640
20250107,100700,6497928070,3120,3110,3135,3110,55477
20250107,100600,6324575150,3115,3135,3140,3105,93605
20250107,100500,6032506250,3130,3140,3150,3130,113241
20250107,100400,5676919430,3140,3135,3140,3120,108042
20250107,100300,5338805075,3135,3125,3140,3120,79897
20250107,100200,5088835895,3125,3115,3125,3105,125512
20250107,100100,4698033090,3125,3115,3135,3105,122568
20250107,100000,4315428985,3115,3075,3130,3070,215924
20250107,095900,3646079140,3075,3070,3075,3070,4911
20250107,095800,3630990480,3070,3060,3070,3060,28532
20250107,095700,3543485110,3060,3060,3060,3060,941
20250107,095600,3540605650,3060,3065,3065,3055,2259
20250107,095500,3533686105,3065,3060,3065,3060,10346
20250107,095400,3501976500,3060,3050,3065,3050,6133
20250107,095300,3483216960,3050,3050,3055,3050,1525
20250107,095200,3478565705,3050,3055,3055,3045,21698
20250107,095100,3412461695,3050,3055,3055,3050,11506
20250107,095000,3377363360,3055,3055,3060,3050,4591
20250107,094900,3363340335,3055,3060,3060,3055,1127
20250107,094800,3359896370,3060,3060,3060,3055,262
20250107,094700,3359095865,3050,3055,3060,3050,7336
20250107,094600,3336706415,3060,3055,3060,3055,1111
20250107,094500,3333311785,3055,3060,3060,3050,5641
20250107,094400,3316076465,3060,3065,3065,3055,5078
20250107,094300,3300551180,3065,3060,3065,3055,12972
20250107,094200,3260864525,3060,3060,3060,3055,2127
20250107,094100,3254364950,3060,3050,3060,3045,8329
20250107,094000,3228949510,3045,3050,3050,3045,1575
20250107,093900,3224148835,3050,3050,3050,3045,6199
20250107,093800,3205262040,3050,3050,3050,3045,5304
20250107,093700,3189102590,3050,3050,3050,3045,5502
20250107,093600,3172326835,3050,3050,3055,3050,11927
20250107,093500,3135941505,3050,3055,3055,3050,3590
20250107,093400,3124988405,3055,3055,3055,3050,11018
20250107,093300,3091358765,3050,3050,3055,3050,4204
20250107,093200,3078531125,3050,3055,3055,3050,14788
20250107,093100,3033414585,3055,3055,3060,3050,2581
20250107,093000,3025525895,3055,3060,3070,3055,34810
20250107,092900,2919048650,3065,3060,3070,3060,15106
20250107,092800,2872785420,3060,3060,3065,3060,8789
20250107,092700,2845878775,3060,3060,3075,3060,1783
20250107,092600,2840418075,3060,3070,3080,3060,11039
20250107,092500,2806536805,3065,3065,3085,3060,27289
20250107,092400,2722731850,3065,3075,3075,3065,13568
20250107,092300,2681105740,3075,3075,3080,3070,15967
20250107,092200,2632045180,3075,3080,3085,3075,9002
20250107,092100,2604334870,3080,3075,3080,3065,20311
20250107,092000,2541929130,3075,3060,3090,3050,36057
20250107,091900,2431125400,3055,3060,3060,3050,9919
20250107,091800,2400819395,3055,3050,3065,3050,9328
20250107,091700,2372317495,3050,3050,3055,3045,11357
20250107,091600,2337681085,3055,3055,3055,3045,23744
20250107,091500,2265245265,3055,3065,3070,3055,16662
20250107,091400,2214267745,3065,3075,3080,3060,59939
20250107,091300,2029969970,3075,3080,3080,3070,10002
20250107,091200,1999224215,3080,3070,3080,3070,12665
20250107,091100,1960278975,3075,3080,3080,3065,10894
20250107,091000,1926804940,3075,3065,3075,3065,23269
20250107,090900,1855409695,3070,3070,3085,3060,39460
20250107,090800,1733981820,3070,3055,3075,3055,47475
20250107,090700,1588512895,3055,3070,3070,3055,15589
20250107,090600,1540745395,3065,3060,3070,3060,17413
20250107,090500,1487387400,3055,3055,3070,3055,20697
20250107,090400,1424009130,3050,3070,3070,3050,43271
20250107,090300,1291644440,3075,3070,3085,3065,62909
20250107,090200,1098325435,3085,3075,3095,3070,83874
20250107,090100,839979990,3095,3075,3100,3065,95763
20250107,090000,545120755,3095,3100,3105,3050,176318