stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250110,205700,19603147015,3190,3190,3190,3190,116788
20250110,205600,19603147015,3190,3190,3190,3190,0
20250110,205500,19603147015,3190,3190,3190,3190,0
20250110,205400,19603147015,3190,3190,3190,3190,0
20250110,205300,19603147015,3190,3190,3190,3190,0
20250110,205200,19603147015,3190,3190,3190,3190,0
20250110,205100,19603147015,3190,3190,3190,3190,0
20250110,205000,19603147015,3190,3190,3190,3190,0
20250110,204900,19603147015,3190,3190,3190,3190,0
20250110,204800,19603147015,3190,3190,3190,3190,0
20250110,204700,19603147015,3190,3190,3190,3190,0
20250110,204600,19603147015,3190,3190,3190,3190,0
20250110,204500,19603147015,3190,3190,3190,3190,0
20250110,204400,19603147015,3190,3190,3190,3190,0
20250110,204300,19603147015,3190,3190,3190,3190,0
20250110,204200,19603147015,3190,3190,3190,3190,0
20250110,204100,19603147015,3190,3190,3190,3190,0
20250110,204000,19603147015,3190,3190,3190,3190,0
20250110,203900,19603147015,3190,3190,3190,3190,0
20250110,203800,19603147015,3190,3190,3190,3190,0
20250110,203700,19603147015,3190,3190,3190,3190,0
20250110,203600,19603147015,3190,3190,3190,3190,0
20250110,203500,19603147015,3190,3190,3190,3190,0
20250110,203400,19603147015,3190,3190,3190,3190,0
20250110,203300,19603147015,3190,3190,3190,3190,0
20250110,203200,19603147015,3190,3190,3190,3190,0
20250110,203100,19603147015,3190,3190,3190,3190,0
20250110,203000,19603147015,3190,3190,3190,3190,0
20250110,202900,19603147015,3190,3190,3190,3190,0
20250110,202800,19603147015,3190,3190,3190,3190,0
20250110,202700,19603147015,3190,3190,3190,3190,116788
20250110,202600,19603147015,3190,3190,3190,3190,0
20250110,202500,19603147015,3190,3190,3190,3190,0
20250110,202400,19603147015,3190,3190,3190,3190,0
20250110,202300,19603147015,3190,3190,3190,3190,0
20250110,202200,19603147015,3190,3190,3190,3190,0
20250110,202100,19603147015,3190,3190,3190,3190,0
20250110,202000,19603147015,3190,3190,3190,3190,0
20250110,201900,19603147015,3190,3190,3190,3190,0
20250110,201800,19603147015,3190,3190,3190,3190,0
20250110,201700,19603147015,3190,3190,3190,3190,0
20250110,201600,19603147015,3190,3190,3190,3190,0
20250110,201500,19603147015,3190,3190,3190,3190,0
20250110,201400,19603147015,3190,3190,3190,3190,0
20250110,201300,19603147015,3190,3190,3190,3190,0
20250110,201200,19603147015,3190,3190,3190,3190,0
20250110,201100,19603147015,3190,3190,3190,3190,0
20250110,201000,19603147015,3190,3190,3190,3190,0
20250110,200900,19603147015,3190,3190,3190,3190,0
20250110,200800,19603147015,3190,3190,3190,3190,0
20250110,200700,19603147015,3190,3190,3190,3190,0
20250110,200600,19603147015,3190,3190,3190,3190,0
20250110,200500,19603147015,3190,3190,3190,3190,0
20250110,200400,19603147015,3190,3190,3190,3190,0
20250110,200300,19603147015,3190,3190,3190,3190,0
20250110,200200,19603147015,3190,3190,3190,3190,0
20250110,200100,19603147015,3190,3190,3190,3190,0
20250110,200000,19603147015,3190,3190,3190,3190,0
20250110,195900,19603147015,3190,3190,3190,3190,0
20250110,195800,19603147015,3190,3190,3190,3190,0
20250110,195700,19603147015,3190,3190,3190,3190,116788
20250110,195600,19603147015,3190,3190,3190,3190,0
20250110,195500,19603147015,3190,3190,3190,3190,0
20250110,195400,19603147015,3190,3190,3190,3190,0
20250110,195300,19603147015,3190,3190,3190,3190,0
20250110,195200,19603147015,3190,3190,3190,3190,0
20250110,195100,19603147015,3190,3190,3190,3190,0
20250110,195000,19603147015,3190,3190,3190,3190,0
20250110,194900,19603147015,3190,3190,3190,3190,0
20250110,194800,19603147015,3190,3190,3190,3190,0
20250110,194700,19603147015,3190,3190,3190,3190,0
20250110,194600,19603147015,3190,3190,3190,3190,0
20250110,194500,19603147015,3190,3190,3190,3190,0
20250110,194400,19603147015,3190,3190,3190,3190,0
20250110,194300,19603147015,3190,3190,3190,3190,0
20250110,194200,19603147015,3190,3190,3190,3190,0
20250110,194100,19603147015,3190,3190,3190,3190,0
20250110,194000,19603147015,3190,3190,3190,3190,0
20250110,193900,19603147015,3190,3190,3190,3190,0
20250110,193800,19603147015,3190,3190,3190,3190,0
20250110,193700,19603147015,3190,3190,3190,3190,0
20250110,193600,19603147015,3190,3190,3190,3190,0
20250110,193500,19603147015,3190,3190,3190,3190,0
20250110,193400,19603147015,3190,3190,3190,3190,0
20250110,193300,19603147015,3190,3190,3190,3190,0
20250110,193200,19603147015,3190,3190,3190,3190,0
20250110,193100,19603147015,3190,3190,3190,3190,0
20250110,193000,19603147015,3190,3190,3190,3190,0
20250110,192900,19603147015,3190,3190,3190,3190,0
20250110,192800,19603147015,3190,3190,3190,3190,0
20250110,192700,19603147015,3190,3190,3190,3190,116788
20250110,192600,19603147015,3190,3190,3190,3190,0
20250110,192500,19603147015,3190,3190,3190,3190,0
20250110,192400,19603147015,3190,3190,3190,3190,0
20250110,192300,19603147015,3190,3190,3190,3190,0
20250110,192200,19603147015,3190,3190,3190,3190,0
20250110,192100,19603147015,3190,3190,3190,3190,0
20250110,192000,19603147015,3190,3190,3190,3190,0
20250110,191900,19603147015,3190,3190,3190,3190,0
20250110,191800,19603147015,3190,3190,3190,3190,0
20250110,191700,19603147015,3190,3190,3190,3190,0
20250110,191600,19603147015,3190,3190,3190,3190,0
20250110,191500,19603147015,3190,3190,3190,3190,0
20250110,191400,19603147015,3190,3190,3190,3190,0
20250110,191300,19603147015,3190,3190,3190,3190,0
20250110,191200,19603147015,3190,3190,3190,3190,0
20250110,191100,19603147015,3190,3190,3190,3190,0
20250110,191000,19603147015,3190,3190,3190,3190,0
20250110,190900,19603147015,3190,3190,3190,3190,0
20250110,190800,19603147015,3190,3190,3190,3190,0
20250110,190700,19603147015,3190,3190,3190,3190,0
20250110,190600,19603147015,3190,3190,3190,3190,0
20250110,190500,19603147015,3190,3190,3190,3190,0
20250110,190400,19603147015,3190,3190,3190,3190,0
20250110,190300,19603147015,3190,3190,3190,3190,0
20250110,190200,19603147015,3190,3190,3190,3190,0
20250110,190100,19603147015,3190,3190,3190,3190,0
20250110,190000,19603147015,3190,3190,3190,3190,0
20250110,185900,19603147015,3190,3190,3190,3190,0
20250110,185800,19603147015,3190,3190,3190,3190,0
20250110,185700,19603147015,3190,3190,3190,3190,116788
20250110,185600,19603147015,3190,3190,3190,3190,0
20250110,185500,19603147015,3190,3190,3190,3190,0
20250110,185400,19603147015,3190,3190,3190,3190,0
20250110,185300,19603147015,3190,3190,3190,3190,0
20250110,185200,19603147015,3190,3190,3190,3190,0
20250110,185100,19603147015,3190,3190,3190,3190,0
20250110,185000,19603147015,3190,3190,3190,3190,0
20250110,184900,19603147015,3190,3190,3190,3190,0
20250110,184800,19603147015,3190,3190,3190,3190,0
20250110,184700,19603147015,3190,3190,3190,3190,0
20250110,184600,19603147015,3190,3190,3190,3190,0
20250110,184500,19603147015,3190,3190,3190,3190,0
20250110,184400,19603147015,3190,3190,3190,3190,0
20250110,184300,19603147015,3190,3190,3190,3190,0
20250110,184200,19603147015,3190,3190,3190,3190,0
20250110,184100,19603147015,3190,3190,3190,3190,0
20250110,184000,19603147015,3190,3190,3190,3190,0
20250110,183900,19603147015,3190,3190,3190,3190,0
20250110,183800,19603147015,3190,3190,3190,3190,0
20250110,183700,19603147015,3190,3190,3190,3190,0
20250110,183600,19603147015,3190,3190,3190,3190,0
20250110,183500,19603147015,3190,3190,3190,3190,0
20250110,183400,19603147015,3190,3190,3190,3190,0
20250110,183300,19603147015,3190,3190,3190,3190,0
20250110,183200,19603147015,3190,3190,3190,3190,0
20250110,183100,19603147015,3190,3190,3190,3190,0
20250110,183000,19603147015,3190,3190,3190,3190,0
20250110,182900,19603147015,3190,3190,3190,3190,0
20250110,182800,19603147015,3190,3190,3190,3190,0
20250110,182700,19603147015,3190,3190,3190,3190,116788
20250110,182600,19603147015,3190,3190,3190,3190,0
20250110,182500,19603147015,3190,3190,3190,3190,0
20250110,182400,19603147015,3190,3190,3190,3190,0
20250110,182300,19603147015,3190,3190,3190,3190,0
20250110,182200,19603147015,3190,3190,3190,3190,0
20250110,182100,19603147015,3190,3190,3190,3190,0
20250110,182000,19603147015,3190,3190,3190,3190,0
20250110,181900,19603147015,3190,3190,3190,3190,0
20250110,181800,19603147015,3190,3190,3190,3190,0
20250110,181700,19603147015,3190,3190,3190,3190,0
20250110,181600,19603147015,3190,3190,3190,3190,0
20250110,181500,19603147015,3190,3190,3190,3190,0
20250110,181400,19603147015,3190,3190,3190,3190,0
20250110,181300,19603147015,3190,3190,3190,3190,0
20250110,181200,19603147015,3190,3190,3190,3190,0
20250110,181100,19603147015,3190,3190,3190,3190,0
20250110,181000,19603147015,3190,3190,3190,3190,0
20250110,180900,19603147015,3190,3190,3190,3190,0
20250110,180800,19603147015,3190,3190,3190,3190,0
20250110,180700,19603147015,3190,3190,3190,3190,0
20250110,180600,19603147015,3190,3190,3190,3190,0
20250110,180500,19603147015,3190,3190,3190,3190,0
20250110,180400,19603147015,3190,3190,3190,3190,0
20250110,180300,19603147015,3190,3190,3190,3190,0
20250110,180200,19603147015,3190,3190,3190,3190,0
20250110,180100,19603147015,3190,3190,3190,3190,0
20250110,180000,19603147015,3190,3190,3190,3190,0
20250110,175900,19603147015,3190,3190,3190,3190,0
20250110,175800,19603147015,3190,3190,3190,3190,0
20250110,175700,19603147015,3190,3190,3190,3190,116788
20250110,175600,19603147015,3190,3190,3190,3190,0
20250110,175500,19603147015,3190,3190,3190,3190,0
20250110,175400,19603147015,3190,3190,3190,3190,0
20250110,175300,19603147015,3190,3190,3190,3190,0
20250110,175200,19603147015,3190,3190,3190,3190,0
20250110,175100,19603147015,3190,3190,3190,3190,0
20250110,175000,19603147015,3190,3190,3190,3190,0
20250110,174900,19603147015,3190,3190,3190,3190,0
20250110,174800,19603147015,3190,3190,3190,3190,0
20250110,174700,19603147015,3190,3190,3190,3190,0
20250110,174600,19603147015,3190,3190,3190,3190,0
20250110,174500,19603147015,3190,3190,3190,3190,0
20250110,174400,19603147015,3190,3190,3190,3190,0
20250110,174300,19603147015,3190,3190,3190,3190,0
20250110,174200,19603147015,3190,3190,3190,3190,0
20250110,174100,19603147015,3190,3190,3190,3190,0
20250110,174000,19603147015,3190,3190,3190,3190,0
20250110,173900,19603147015,3190,3190,3190,3190,0
20250110,173800,19603147015,3190,3190,3190,3190,0
20250110,173700,19603147015,3190,3190,3190,3190,0
20250110,173600,19603147015,3190,3190,3190,3190,0
20250110,173500,19603147015,3190,3190,3190,3190,0
20250110,173400,19603147015,3190,3190,3190,3190,0
20250110,173300,19603147015,3190,3190,3190,3190,0
20250110,173200,19603147015,3190,3190,3190,3190,0
20250110,173100,19603147015,3190,3190,3190,3190,0
20250110,173000,19603147015,3190,3190,3190,3190,0
20250110,172900,19603147015,3190,3190,3190,3190,0
20250110,172800,19603147015,3190,3190,3190,3190,0
20250110,172700,19603147015,3190,3190,3190,3190,116788
20250110,172600,19603147015,3190,3190,3190,3190,0
20250110,172500,19603147015,3190,3190,3190,3190,0
20250110,172400,19603147015,3190,3190,3190,3190,0
20250110,172300,19603147015,3190,3190,3190,3190,0
20250110,172200,19603147015,3190,3190,3190,3190,0
20250110,172100,19603147015,3190,3190,3190,3190,0
20250110,172000,19603147015,3190,3190,3190,3190,0
20250110,171900,19603147015,3190,3190,3190,3190,0
20250110,171800,19603147015,3190,3190,3190,3190,0
20250110,171700,19603147015,3190,3190,3190,3190,0
20250110,171600,19603147015,3190,3190,3190,3190,0
20250110,171500,19603147015,3190,3190,3190,3190,0
20250110,171400,19603147015,3190,3190,3190,3190,0
20250110,171300,19603147015,3190,3190,3190,3190,0
20250110,171200,19603147015,3190,3190,3190,3190,0
20250110,171100,19603147015,3190,3190,3190,3190,0
20250110,171000,19603147015,3190,3190,3190,3190,0
20250110,170900,19603147015,3190,3190,3190,3190,0
20250110,170800,19603147015,3190,3190,3190,3190,0
20250110,170700,19603147015,3190,3190,3190,3190,0
20250110,170600,19603147015,3190,3190,3190,3190,0
20250110,170500,19603147015,3190,3190,3190,3190,0
20250110,170400,19603147015,3190,3190,3190,3190,0
20250110,170300,19603147015,3190,3190,3190,3190,0
20250110,170200,19603147015,3190,3190,3190,3190,0
20250110,170100,19603147015,3190,3190,3190,3190,0
20250110,170000,19603147015,3190,3190,3190,3190,0
20250110,165900,19603147015,3190,3190,3190,3190,0
20250110,165800,19603147015,3190,3190,3190,3190,0
20250110,165700,19603147015,3190,3190,3190,3190,116788
20250110,165600,19603147015,3190,3190,3190,3190,0
20250110,165500,19603147015,3190,3190,3190,3190,0
20250110,165400,19603147015,3190,3190,3190,3190,0
20250110,165300,19603147015,3190,3190,3190,3190,0
20250110,165200,19603147015,3190,3190,3190,3190,0
20250110,165100,19603147015,3190,3190,3190,3190,0
20250110,165000,19603147015,3190,3190,3190,3190,0
20250110,164900,19603147015,3190,3190,3190,3190,0
20250110,164800,19603147015,3190,3190,3190,3190,0
20250110,164700,19603147015,3190,3190,3190,3190,0
20250110,164600,19603147015,3190,3190,3190,3190,0
20250110,164500,19603147015,3190,3190,3190,3190,0
20250110,164400,19603147015,3190,3190,3190,3190,0
20250110,164300,19603147015,3190,3190,3190,3190,0
20250110,164200,19603147015,3190,3190,3190,3190,0
20250110,164100,19603147015,3190,3190,3190,3190,0
20250110,164000,19603147015,3190,3190,3190,3190,0
20250110,163900,19603147015,3190,3190,3190,3190,0
20250110,163800,19603147015,3190,3190,3190,3190,0
20250110,163700,19603147015,3190,3190,3190,3190,0
20250110,163600,19603147015,3190,3190,3190,3190,0
20250110,163500,19603147015,3190,3190,3190,3190,0
20250110,163400,19603147015,3190,3190,3190,3190,0
20250110,163300,19603147015,3190,3190,3190,3190,0
20250110,163200,19603147015,3190,3190,3190,3190,0
20250110,163100,19603147015,3190,3190,3190,3190,0
20250110,163000,19603147015,3190,3190,3190,3190,0
20250110,162900,19603147015,3190,3190,3190,3190,0
20250110,162800,19603147015,3190,3190,3190,3190,0
20250110,162700,19603147015,3190,3190,3190,3190,116788
20250110,162600,19603147015,3190,3190,3190,3190,0
20250110,162500,19603147015,3190,3190,3190,3190,0
20250110,162400,19603147015,3190,3190,3190,3190,0
20250110,162300,19603147015,3190,3190,3190,3190,0
20250110,162200,19603147015,3190,3190,3190,3190,0
20250110,162100,19603147015,3190,3190,3190,3190,0
20250110,162000,19603147015,3190,3190,3190,3190,0
20250110,161900,19603147015,3190,3190,3190,3190,0
20250110,161800,19603147015,3190,3190,3190,3190,0
20250110,161700,19603147015,3190,3190,3190,3190,0
20250110,161600,19603147015,3190,3190,3190,3190,0
20250110,161500,19603147015,3190,3190,3190,3190,0
20250110,161400,19603147015,3190,3190,3190,3190,0
20250110,161300,19603147015,3190,3190,3190,3190,0
20250110,161200,19603147015,3190,3190,3190,3190,0
20250110,161100,19603147015,3190,3190,3190,3190,0
20250110,161000,19603147015,3190,3190,3190,3190,0
20250110,160900,19603147015,3190,3190,3190,3190,0
20250110,160800,19603147015,3190,3190,3190,3190,0
20250110,160700,19603147015,3190,3190,3190,3190,0
20250110,160600,19603147015,3190,3190,3190,3190,0
20250110,160500,19603147015,3190,3190,3190,3190,0
20250110,160400,19603147015,3190,3190,3190,3190,0
20250110,160300,19603147015,3190,3190,3190,3190,0
20250110,160200,19603147015,3190,3190,3190,3190,0
20250110,160100,19603147015,3190,3190,3190,3190,0
20250110,160000,19603147015,3190,3190,3190,3190,0
20250110,155900,19603147015,3190,3190,3190,3190,0
20250110,155800,19603147015,3190,3190,3190,3190,0
20250110,155700,19603147015,3190,3190,3190,3190,116788
20250110,155600,19603147015,3190,3190,3190,3190,0
20250110,155500,19603147015,3190,3190,3190,3190,0
20250110,155400,19603147015,3190,3190,3190,3190,0
20250110,155300,19603147015,3190,3190,3190,3190,0
20250110,155200,19603147015,3190,3190,3190,3190,0
20250110,155100,19603147015,3190,3190,3190,3190,0
20250110,155000,19603147015,3190,3190,3190,3190,0
20250110,154900,19603147015,3190,3190,3190,3190,0
20250110,154800,19603147015,3190,3190,3190,3190,0
20250110,154700,19603147015,3190,3190,3190,3190,0
20250110,154600,19603147015,3190,3190,3190,3190,0
20250110,154500,19603147015,3190,3190,3190,3190,0
20250110,154400,19603147015,3190,3190,3190,3190,0
20250110,154300,19603147015,3190,3190,3190,3190,0
20250110,154200,19603147015,3190,3190,3190,3190,0
20250110,154100,19603147015,3190,3190,3190,3190,0
20250110,154000,19603147015,3190,3190,3190,3190,0
20250110,153900,19603147015,3190,3190,3190,3190,0
20250110,153800,19603147015,3190,3190,3190,3190,0
20250110,153700,19603147015,3190,3190,3190,3190,0
20250110,153600,19603147015,3190,3190,3190,3190,0
20250110,153500,19603147015,3190,3190,3190,3190,0
20250110,153400,19603147015,3190,3190,3190,3190,0
20250110,153300,19603147015,3190,3190,3190,3190,0
20250110,153200,19603147015,3190,3190,3190,3190,0
20250110,153100,19603147015,3190,3190,3190,3190,0
20250110,153000,19603147015,3190,3190,3190,3190,116788
20250110,152900,19230593295,3190,3190,3190,3190,0
20250110,152800,19230593295,3190,3190,3190,3190,0
20250110,152700,19230593295,3190,3190,3190,3190,0
20250110,152600,19230593295,3190,3190,3190,3190,0
20250110,152500,19230593295,3190,3190,3190,3190,0
20250110,152400,19230593295,3190,3190,3190,3190,0
20250110,152300,19230593295,3190,3190,3190,3190,0
20250110,152200,19230593295,3190,3190,3190,3190,0
20250110,152100,19230593295,3190,3190,3190,3190,0
20250110,152000,19230593295,3190,3190,3190,3190,0
20250110,151900,19230593295,3190,3195,3195,3185,64001
20250110,151800,19026245875,3190,3195,3195,3190,31697
20250110,151700,18925103675,3195,3190,3195,3190,21710
20250110,151600,18855812310,3185,3190,3190,3185,25746
20250110,151500,18773705865,3185,3185,3190,3175,85498
20250110,151400,18501241635,3180,3180,3185,3180,5840
20250110,151300,18482667115,3180,3180,3185,3175,14702
20250110,151200,18435914040,3180,3180,3185,3175,8663
20250110,151100,18408363700,3180,3180,3180,3170,22317
20250110,151000,18337433680,3180,3180,3180,3175,18533
20250110,150900,18278549575,3180,3180,3185,3175,8074
20250110,150800,18252878745,3180,3185,3190,3175,49130
20250110,150700,18096607060,3190,3185,3190,3180,18186
20250110,150600,18038702675,3190,3195,3195,3180,53250
20250110,150500,17868850965,3190,3185,3190,3185,52567
20250110,150400,17701198965,3190,3185,3190,3185,25860
20250110,150300,17618723210,3190,3185,3190,3180,43563
20250110,150200,17479939755,3185,3175,3185,3170,76823
20250110,150100,17235862325,3175,3175,3175,3165,6521
20250110,150000,17215185775,3175,3170,3175,3165,61274
20250110,145900,17020905940,3165,3160,3165,3160,13530
20250110,145800,16978125605,3160,3160,3165,3160,6749
20250110,145700,16956793660,3165,3165,3170,3160,9293
20250110,145600,16927379085,3165,3170,3170,3165,21750
20250110,145500,16858473880,3170,3160,3170,3160,15245
20250110,145400,16810195365,3165,3155,3165,3155,19465
20250110,145300,16748738150,3155,3150,3160,3150,10059
20250110,145200,16717004390,3155,3160,3165,3140,54419
20250110,145100,16545674080,3160,3165,3170,3160,6768
20250110,145000,16524257700,3170,3180,3180,3170,10007
20250110,144900,16492491600,3175,3180,3185,3175,32058
20250110,144800,16390578510,3180,3180,3185,3175,60719
20250110,144700,16197497990,3180,3170,3180,3170,43816
20250110,144600,16058461275,3170,3165,3170,3160,11810
20250110,144500,16021073255,3170,3160,3170,3155,20359
20250110,144400,15956674275,3160,3160,3160,3155,5226
20250110,144300,15940185310,3160,3160,3160,3155,6591
20250110,144200,15919380435,3160,3160,3160,3155,15749
20250110,144100,15869645955,3160,3160,3160,3155,5919
20250110,144000,15850950065,3155,3150,3160,3150,36337
20250110,143900,15736467755,3150,3155,3160,3150,12225
20250110,143800,15697917655,3155,3160,3165,3155,12989
20250110,143700,15656895930,3160,3175,3175,3160,20025
20250110,143600,15593422275,3175,3170,3175,3170,9290
20250110,143500,15563930115,3175,3170,3180,3170,29477
20250110,143400,15470340960,3175,3160,3175,3160,33493
20250110,143300,15364248665,3165,3160,3165,3155,23912
20250110,143200,15288685305,3160,3155,3165,3155,13510
20250110,143100,15245996845,3160,3160,3165,3155,10079
20250110,143000,15214155465,3160,3155,3165,3155,15677
20250110,142900,15164637950,3155,3160,3165,3155,21027
20250110,142800,15098222210,3165,3160,3165,3155,15759
20250110,142700,15048422490,3160,3165,3165,3150,27369
20250110,142600,14962044010,3160,3175,3175,3150,52453
20250110,142500,14796034520,3175,3170,3175,3165,38534
20250110,142400,14673830175,3170,3160,3170,3160,64287
20250110,142300,14470241775,3160,3160,3165,3155,59115
20250110,142200,14283451785,3160,3145,3160,3140,84360
20250110,142100,14017519115,3145,3145,3150,3140,12115
20250110,142000,13979405090,3145,3135,3145,3130,45026
20250110,141900,13837956540,3130,3145,3145,3120,34147
20250110,141800,13730943975,3145,3140,3145,3140,11201
20250110,141700,13695764985,3140,3140,3145,3135,12224
20250110,141600,13657363850,3140,3130,3145,3130,44150
20250110,141500,13518809265,3130,3130,3135,3130,8339
20250110,141400,13492705805,3135,3130,3135,3125,25927
20250110,141300,13411565800,3130,3140,3140,3130,10365
20250110,141200,13379072510,3135,3140,3140,3135,19917
20250110,141100,13316630265,3135,3140,3140,3135,7258
20250110,141000,13293869035,3135,3135,3140,3135,20624
20250110,140900,13229161255,3135,3135,3135,3130,11139
20250110,140800,13194260790,3135,3125,3135,3125,7104
20250110,140700,13172010435,3125,3130,3135,3125,9453
20250110,140600,13142430805,3130,3130,3130,3125,11717
20250110,140500,13105766385,3125,3115,3130,3115,7215
20250110,140400,13083246860,3115,3125,3125,3115,8437
20250110,140300,13056908595,3125,3125,3130,3120,9196
20250110,140200,13028168195,3120,3110,3125,3105,21296
20250110,140100,12961835475,3110,3120,3120,3105,16977
20250110,140000,12908969325,3120,3135,3140,3105,66357
20250110,135900,12701896070,3135,3145,3150,3135,53609
20250110,135800,12533385460,3150,3145,3150,3140,50637
20250110,135700,12374132100,3145,3140,3145,3140,13107
20250110,135600,12332971450,3140,3130,3145,3130,49282
20250110,135500,12178239390,3135,3135,3140,3130,6919
20250110,135400,12156558915,3135,3125,3140,3120,43333
20250110,135300,12020829675,3125,3135,3135,3125,22623
20250110,135200,11950063190,3135,3135,3140,3130,23947
20250110,135100,11874997910,3130,3130,3130,3120,26731
20250110,135000,11791401420,3130,3135,3140,3130,37313
20250110,134900,11674458220,3135,3140,3140,3135,14448
20250110,134800,11629119930,3135,3120,3140,3120,34002
20250110,134700,11522693815,3120,3130,3135,3120,34608
20250110,134600,11414460085,3135,3135,3135,3130,11060
20250110,134500,11379804335,3135,3130,3135,3130,19882
20250110,134400,11317525705,3130,3135,3140,3125,30888
20250110,134300,11220713770,3130,3135,3145,3125,101723
20250110,134200,10901576470,3135,3125,3135,3120,58937
20250110,134100,10717221085,3130,3115,3130,3105,21028
20250110,134000,10651552875,3105,3120,3125,3085,76145
20250110,133900,10414827405,3120,3130,3135,3120,39042
20250110,133800,10292674015,3130,3125,3140,3125,46221
20250110,133700,10147820450,3125,3140,3140,3120,64315
20250110,133600,9946421040,3135,3135,3140,3125,70535
20250110,133500,9725341595,3135,3130,3135,3120,64769
20250110,133400,9522590685,3130,3090,3135,3085,159056
20250110,133300,9027960880,3085,3095,3100,3085,9481
20250110,133200,8998663750,3100,3090,3100,3085,26911
20250110,133100,8915472950,3095,3100,3100,3090,7696
20250110,133000,8891639915,3100,3095,3100,3090,51411
20250110,132900,8732502830,3095,3100,3105,3090,50148
20250110,132800,8577240340,3100,3090,3100,3085,40193
20250110,132700,8452848345,3090,3090,3090,3085,7495
20250110,132600,8429696400,3090,3075,3090,3075,22684
20250110,132500,8359714140,3075,3085,3090,3075,35668
20250110,132400,8249765240,3085,3090,3090,3080,32329
20250110,132300,8150041800,3085,3090,3095,3085,36928
20250110,132200,8035978505,3090,3090,3095,3085,11619
20250110,132100,8000063185,3090,3100,3105,3080,74068
20250110,132000,7770925635,3100,3085,3105,3080,106262
20250110,131900,7442000355,3090,3070,3095,3065,104052
20250110,131800,7121665365,3070,3055,3070,3055,44744
20250110,131700,6984590620,3055,3060,3060,3050,3057
20250110,131600,6975241590,3065,3050,3065,3050,9119
20250110,131500,6947347365,3050,3055,3055,3050,3294
20250110,131400,6937290485,3050,3040,3055,3035,15006
20250110,131300,6891568575,3035,3040,3040,3035,1256
20250110,131200,6887753590,3040,3040,3045,3035,3175
20250110,131100,6878116585,3045,3035,3045,3035,72
20250110,131000,6877897955,3040,3035,3040,3035,4052
20250110,130900,6865586805,3035,3035,3035,3030,4360
20250110,130800,6852364205,3035,3040,3040,3035,2388
20250110,130700,6845116120,3035,3035,3035,3030,8478
20250110,130600,6819386470,3035,3035,3040,3035,1030
20250110,130500,6816259670,3030,3035,3035,3030,9793
20250110,130400,6786538665,3035,3035,3035,3035,569
20250110,130300,6784811750,3035,3040,3040,3035,721
20250110,130200,6782620010,3040,3040,3040,3035,7013
20250110,130100,6761325680,3040,3040,3040,3035,1637
20250110,130000,6756349300,3040,3040,3040,3040,164
20250110,125900,6755850740,3035,3035,3035,3035,118
20250110,125800,6755492610,3040,3035,3040,3035,5271
20250110,125700,6739473770,3035,3040,3040,3035,783
20250110,125600,6737095850,3035,3040,3040,3035,2108
20250110,125500,6730689030,3040,3040,3040,3040,1535
20250110,125400,6726022630,3040,3045,3045,3040,3678
20250110,125300,6714833490,3045,3045,3045,3045,332
20250110,125200,6713822550,3040,3040,3045,3035,608
20250110,125100,6711977190,3045,3040,3045,3040,940
20250110,125000,6709119085,3035,3035,3040,3035,6234
20250110,124900,6690198850,3035,3045,3045,3035,9637
20250110,124800,6660916340,3045,3040,3045,3040,1687
20250110,124700,6655787855,3040,3035,3040,3035,252
20250110,124600,6655022825,3035,3035,3045,3035,12112
20250110,124500,6618248845,3040,3045,3045,3040,5905
20250110,124400,6600296945,3045,3045,3045,3035,394
20250110,124300,6599099160,3035,3035,3045,3030,2090
20250110,124200,6592760625,3040,3040,3040,3030,564
20250110,124100,6591047840,3040,3035,3040,3035,2225
20250110,124000,6584283910,3035,3045,3045,3030,11473
20250110,123900,6549450950,3045,3045,3045,3040,1089
20250110,123800,6546135045,3045,3045,3045,3040,1110
20250110,123700,6542759080,3045,3050,3050,3040,9532
20250110,123600,6513740510,3050,3055,3055,3045,6928
20250110,123500,6492609440,3055,3060,3060,3055,5263
20250110,123400,6476513540,3060,3060,3060,3060,5025
20250110,123300,6461137040,3055,3060,3060,3055,9115
20250110,123200,6433256265,3060,3060,3060,3055,3328
20250110,123100,6423076875,3060,3060,3060,3055,1228
20250110,123000,6419322495,3060,3055,3060,3050,1969
20250110,122900,6413307905,3060,3060,3060,3055,2603
20250110,122800,6405350865,3060,3050,3060,3050,3838
20250110,122700,6393628405,3055,3060,3065,3050,8636
20250110,122600,6367228675,3060,3060,3065,3060,4230
20250110,122500,6354281545,3065,3060,3065,3060,15191
20250110,122400,6307791075,3060,3050,3070,3050,91724
20250110,122300,6027299050,3050,3050,3055,3050,4790
20250110,122200,6012689455,3050,3055,3055,3050,12870
20250110,122100,5973433870,3050,3050,3050,3045,6400
20250110,122000,5953914010,3050,3050,3050,3045,5967
20250110,121900,5935715175,3050,3045,3050,3040,3110
20250110,121800,5926234715,3045,3040,3045,3040,2624
20250110,121700,5918250995,3040,3040,3040,3040,2924
20250110,121600,5909362035,3040,3035,3040,3035,1160
20250110,121500,5905836435,3035,3040,3040,3035,863
20250110,121400,5903215070,3040,3035,3040,3035,401
20250110,121300,5901997035,3035,3035,3040,3035,1895
20250110,121200,5896245705,3035,3030,3035,3030,1550
20250110,121100,5891541955,3035,3035,3035,3035,2283
20250110,121000,5884613050,3035,3035,3035,3030,1173
20250110,120900,5881053095,3030,3025,3030,3025,2574
20250110,120800,5873253880,3025,3025,3025,3025,2054
20250110,120700,5867040530,3025,3025,3025,3025,3255
20250110,120600,5857194155,3030,3030,3030,3025,2215
20250110,120500,5850493715,3025,3035,3035,3025,703
20250110,120400,5848363190,3035,3035,3035,3030,986
20250110,120300,5845375305,3035,3030,3035,3030,2954
20250110,120200,5836410050,3035,3035,3035,3035,683
20250110,120100,5834337145,3035,3030,3035,3030,25
20250110,120000,5834261365,3035,3030,3035,3030,7583
20250110,115900,5811268010,3035,3035,3035,3035,169
20250110,115800,5810755095,3035,3030,3035,3030,5208
20250110,115700,5794954320,3035,3035,3035,3035,11
20250110,115600,5794920935,3030,3030,3035,3030,4533
20250110,115500,5781180940,3030,3030,3030,3030,5341
20250110,115400,5764997710,3030,3035,3040,3030,5012
20250110,115300,5749786590,3035,3040,3040,3035,2353
20250110,115200,5742636030,3040,3040,3045,3040,3521
20250110,115100,5731931870,3050,3050,3050,3045,2827
20250110,115000,5723315065,3045,3045,3050,3045,15400
20250110,114900,5676380500,3045,3045,3045,3040,1696
20250110,114800,5671216560,3045,3040,3045,3040,2274
20250110,114700,5664303355,3040,3035,3040,3035,13633
20250110,114600,5622891755,3035,3030,3035,3030,3189
20250110,114500,5613226610,3030,3030,3030,3025,5083
20250110,114400,5597829120,3030,3030,3030,3025,825
20250110,114300,5595330155,3030,3035,3035,3030,1504
20250110,114200,5590771675,3035,3035,3035,3030,408
20250110,114100,5589534875,3030,3030,3035,3025,1301
20250110,114000,5585592445,3035,3035,3035,3035,3
20250110,113900,5585583340,3025,3030,3035,3025,16495
20250110,113800,5535643435,3035,3030,3035,3030,61
20250110,113700,5535458340,3035,3030,3035,3030,770
20250110,113600,5533125150,3025,3025,3030,3025,2539
20250110,113500,5525443730,3030,3030,3030,3025,3916
20250110,113400,5513580255,3030,3025,3030,3025,4191
20250110,113300,5500899970,3030,3030,3030,3025,4488
20250110,113200,5487307055,3030,3030,3030,3025,692
20250110,113100,5485210395,3025,3025,3025,3025,4857
20250110,113000,5470517970,3025,3025,3025,3025,1000
20250110,112900,5467492970,3030,3025,3030,3025,1225
20250110,112800,5463782320,3025,3030,3030,3025,4807
20250110,112700,5449233695,3030,3030,3030,3025,3591
20250110,112600,5438359400,3030,3025,3030,3025,4646
20250110,112500,5424289460,3025,3030,3030,3025,2723
20250110,112400,5416052370,3030,3040,3040,3025,2449
20250110,112300,5408631085,3040,3035,3040,3035,3934
20250110,112200,5396690620,3035,3030,3035,3030,555
20250110,112100,5395008945,3035,3035,3035,3030,1318
20250110,112000,5391014555,3030,3040,3040,3030,4880
20250110,111900,5376199000,3045,3050,3050,3035,11149
20250110,111800,5342291875,3050,3045,3050,3045,10210
20250110,111700,5311169795,3045,3035,3045,3035,21102
20250110,111600,5247074980,3035,3035,3035,3030,2453
20250110,111500,5239630625,3035,3030,3035,3030,12482
20250110,111400,5201802645,3030,3035,3035,3030,3303
20250110,111300,5191786165,3035,3030,3035,3030,3116
20250110,111200,5182339150,3030,3035,3035,3030,10989
20250110,111100,5149009715,3040,3040,3040,3035,4657
20250110,111000,5134860060,3040,3040,3045,3035,9428
20250110,110900,5106196845,3040,3045,3050,3040,5416
20250110,110800,5089709590,3045,3050,3050,3045,9199
20250110,110700,5061697300,3045,3055,3055,3045,7789
20250110,110600,5037962895,3050,3060,3060,3050,21535
20250110,110500,4972196075,3060,3055,3060,3050,21491
20250110,110400,4906479715,3055,3055,3060,3055,16660
20250110,110300,4855574870,3055,3055,3060,3050,32153
20250110,110200,4757241815,3055,3040,3060,3040,33725
20250110,110100,4654312470,3050,3050,3050,3035,10738
20250110,110000,4621633280,3045,3050,3055,3045,30221
20250110,105900,4529512805,3050,3045,3055,3045,21091
20250110,105800,4465237735,3045,3040,3045,3035,19064
20250110,105700,4407218660,3040,3045,3045,3040,12699
20250110,105600,4368567520,3040,3030,3045,3030,15311
20250110,105500,4322082125,3025,3025,3035,3020,15220
20250110,105400,4276037365,3025,3035,3045,3020,20454
20250110,105300,4214118570,3025,3040,3055,3025,91819
20250110,105200,3934557430,3035,3030,3050,3020,41188
20250110,105100,3809631065,3025,3030,3040,3020,22520
20250110,105000,3741474225,3030,3055,3060,3020,40766
20250110,104900,3617448285,3055,3010,3055,3010,105524
20250110,104800,3296814655,3010,3010,3010,2995,13247
20250110,104700,3257027685,3005,3015,3025,3000,21183
20250110,104600,3193362585,3015,2970,3025,2970,102695
20250110,104500,2886249235,2970,2975,2975,2970,4156
20250110,104400,2873905895,2975,2970,2975,2970,1865
20250110,104300,2868366570,2970,2975,2975,2970,6518
20250110,104200,2849007570,2970,2975,2975,2970,1017
20250110,104100,2845983465,2975,2970,2975,2970,646
20250110,104000,2844064745,2970,2970,2970,2970,6538
20250110,103900,2824646885,2975,2965,2975,2965,5176
20250110,103800,2809274340,2970,2970,2970,2970,7603
20250110,103700,2786693430,2970,2975,2975,2965,2886
20250110,103600,2778121750,2970,2970,2975,2965,7641
20250110,103500,2755441755,2970,2970,2970,2965,4109
20250110,103400,2743239370,2965,2970,2975,2965,7050
20250110,103300,2722330060,2970,2970,2970,2970,9923
20250110,103200,2692858750,2970,2975,2980,2970,36451
20250110,103100,2584534220,2970,2980,2980,2970,8499
20250110,103000,2559249930,2975,2980,2980,2975,2352
20250110,102900,2552252475,2980,2975,2980,2975,1204
20250110,102800,2548665510,2980,2975,2980,2975,1383
20250110,102700,2544550805,2980,2980,2985,2975,15274
20250110,102600,2499074265,2990,2985,2990,2985,3752
20250110,102500,2487874380,2990,2985,2990,2985,2592
20250110,102400,2480137150,2980,2985,2985,2975,1937
20250110,102300,2474369995,2985,2980,2985,2980,2386
20250110,102200,2467259690,2980,2980,2985,2975,762
20250110,102100,2464989010,2985,2985,2990,2975,48675
20250110,102000,2320102090,2985,2985,2990,2985,854
20250110,101900,2317552890,2985,2985,2990,2980,24602
20250110,101800,2244175215,2990,2990,2990,2990,1767
20250110,101700,2238891885,2990,2990,2990,2985,2633
20250110,101600,2231019385,2990,2990,2995,2985,8218
20250110,101500,2206451320,2990,2990,2990,2985,4330
20250110,101400,2193512480,2990,2995,2995,2990,4361
20250110,101300,2180473070,2990,2990,2995,2990,2905
20250110,101200,2171786595,2990,2995,2995,2990,2179
20250110,101100,2165260620,2995,2995,2995,2995,1300
20250110,101000,2161367120,2995,2990,2995,2990,192
20250110,100900,2160792185,2995,3000,3000,2990,4766
20250110,100800,2146535250,2995,2995,3000,2995,2343
20250110,100700,2139517735,2995,2995,3000,2990,1661
20250110,100600,2134544395,2995,3000,3000,2995,3926
20250110,100500,2122785240,3000,3000,3000,2995,5060
20250110,100400,2107628285,3000,2995,3000,2990,5412
20250110,100300,2091419355,2985,2995,2995,2985,4733
20250110,100200,2077261785,2995,2990,2995,2990,12068
20250110,100100,2041177185,2985,2990,2995,2985,10279
20250110,100000,2010451615,2985,2985,2985,2985,5399
20250110,095900,1994335600,2985,2985,2990,2980,4983
20250110,095800,1979461545,2985,2985,2985,2980,1788
20250110,095700,1974127835,2985,2980,2990,2980,4608
20250110,095600,1960389985,2980,2985,2985,2975,5131
20250110,095500,1945104305,2975,2980,2985,2975,30035
20250110,095400,1855598535,2985,2985,2985,2980,6697
20250110,095300,1835608965,2980,2985,2985,2980,2151
20250110,095200,1829193335,2985,2990,2990,2985,1712
20250110,095100,1824082015,2985,2990,2990,2985,7812
20250110,095000,1800763190,2985,2985,2985,2985,3533
20250110,094900,1790217185,2985,2990,2990,2980,2515
20250110,094800,1782710090,2985,2985,2990,2985,6371
20250110,094700,1763692650,2985,2985,2985,2980,3122
20250110,094600,1754383485,2985,2985,2985,2980,3422
20250110,094500,1744170565,2985,2990,2990,2980,5330
20250110,094400,1728261420,2990,2985,2990,2980,4351
20250110,094300,1715279535,2985,2990,2990,2985,5861
20250110,094200,1697784125,2990,2985,2990,2985,260
20250110,094100,1697007015,2990,2985,2990,2980,12836
20250110,094000,1658743465,2980,2990,2990,2980,47090
20250110,093900,1518283290,2990,2990,2990,2985,7893
20250110,093800,1494683725,2990,2990,2995,2985,11440
20250110,093700,1460474700,2990,2990,2995,2985,6546
20250110,093600,1440908140,2990,2995,3000,2990,31188
20250110,093500,1347600175,2995,2995,2995,2990,10815
20250110,093400,1315210385,2995,2995,2995,2990,13479
20250110,093300,1274855795,2995,3000,3005,2995,10758
20250110,093200,1242612835,3000,3005,3005,3000,1280
20250110,093100,1238767445,3005,3005,3005,3000,910
20250110,093000,1236036330,3005,3005,3005,3000,1142
20250110,092900,1232609670,3005,3000,3005,2995,12375
20250110,092800,1195482640,3000,3005,3005,3000,4991
20250110,092700,1180494795,3005,3005,3005,3005,1315
20250110,092600,1176543220,3010,3010,3015,3005,4471
20250110,092500,1163105720,3015,3005,3015,2995,16009
20250110,092400,1115073210,3005,3010,3010,3005,3640
20250110,092300,1104134110,3010,3015,3015,3005,3111
20250110,092200,1094770940,3010,3015,3015,3010,4167
20250110,092100,1082225205,3010,3010,3015,3010,1922
20250110,092000,1076439965,3015,3010,3015,3010,21030
20250110,091900,1013136640,3010,3010,3010,3000,2662
20250110,091800,1005136725,3005,3005,3005,3005,2342
20250110,091700,998099015,3010,3000,3010,3000,2827
20250110,091600,989597595,3000,3000,3005,2990,14840
20250110,091500,945177435,3000,3010,3010,3000,12137
20250110,091400,908710615,3010,3010,3015,3010,5928
20250110,091300,890861760,3015,3025,3025,3015,9616
20250110,091200,861836915,3020,3020,3020,3015,7121
20250110,091100,840331695,3020,3020,3020,3010,18629
20250110,091000,784135315,3015,3025,3025,3015,5812
20250110,090900,766593460,3025,3040,3050,3020,35641
20250110,090800,658189060,3045,3035,3050,3030,40581
20250110,090700,534704790,3030,3015,3030,3010,23132
20250110,090600,464804060,3010,3000,3015,2990,8769
20250110,090500,438460510,3000,2975,3000,2975,24517
20250110,090400,365334655,2980,2980,2985,2975,11698
20250110,090300,330475305,2985,2985,2985,2980,39284
20250110,090200,213335930,2985,2995,3000,2980,24813
20250110,090100,139234130,2990,3000,3000,2990,10862
20250110,090000,106740700,3000,3000,3010,2990,33640