stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,205700,17615381475,3285,3285,3285,3285,42671
20250114,205600,17615381475,3285,3285,3285,3285,0
20250114,205500,17615381475,3285,3285,3285,3285,0
20250114,205400,17615381475,3285,3285,3285,3285,0
20250114,205300,17615381475,3285,3285,3285,3285,0
20250114,205200,17615381475,3285,3285,3285,3285,0
20250114,205100,17615381475,3285,3285,3285,3285,0
20250114,205000,17615381475,3285,3285,3285,3285,0
20250114,204900,17615381475,3285,3285,3285,3285,0
20250114,204800,17615381475,3285,3285,3285,3285,0
20250114,204700,17615381475,3285,3285,3285,3285,0
20250114,204600,17615381475,3285,3285,3285,3285,0
20250114,204500,17615381475,3285,3285,3285,3285,0
20250114,204400,17615381475,3285,3285,3285,3285,0
20250114,204300,17615381475,3285,3285,3285,3285,0
20250114,204200,17615381475,3285,3285,3285,3285,0
20250114,204100,17615381475,3285,3285,3285,3285,0
20250114,204000,17615381475,3285,3285,3285,3285,0
20250114,203900,17615381475,3285,3285,3285,3285,0
20250114,203800,17615381475,3285,3285,3285,3285,0
20250114,203700,17615381475,3285,3285,3285,3285,0
20250114,203600,17615381475,3285,3285,3285,3285,0
20250114,203500,17615381475,3285,3285,3285,3285,0
20250114,203400,17615381475,3285,3285,3285,3285,0
20250114,203300,17615381475,3285,3285,3285,3285,0
20250114,203200,17615381475,3285,3285,3285,3285,0
20250114,203100,17615381475,3285,3285,3285,3285,0
20250114,203000,17615381475,3285,3285,3285,3285,0
20250114,202900,17615381475,3285,3285,3285,3285,0
20250114,202800,17615381475,3285,3285,3285,3285,0
20250114,202700,17615381475,3285,3285,3285,3285,42671
20250114,202600,17615381475,3285,3285,3285,3285,0
20250114,202500,17615381475,3285,3285,3285,3285,0
20250114,202400,17615381475,3285,3285,3285,3285,0
20250114,202300,17615381475,3285,3285,3285,3285,0
20250114,202200,17615381475,3285,3285,3285,3285,0
20250114,202100,17615381475,3285,3285,3285,3285,0
20250114,202000,17615381475,3285,3285,3285,3285,0
20250114,201900,17615381475,3285,3285,3285,3285,0
20250114,201800,17615381475,3285,3285,3285,3285,0
20250114,201700,17615381475,3285,3285,3285,3285,0
20250114,201600,17615381475,3285,3285,3285,3285,0
20250114,201500,17615381475,3285,3285,3285,3285,0
20250114,201400,17615381475,3285,3285,3285,3285,0
20250114,201300,17615381475,3285,3285,3285,3285,0
20250114,201200,17615381475,3285,3285,3285,3285,0
20250114,201100,17615381475,3285,3285,3285,3285,0
20250114,201000,17615381475,3285,3285,3285,3285,0
20250114,200900,17615381475,3285,3285,3285,3285,0
20250114,200800,17615381475,3285,3285,3285,3285,0
20250114,200700,17615381475,3285,3285,3285,3285,0
20250114,200600,17615381475,3285,3285,3285,3285,0
20250114,200500,17615381475,3285,3285,3285,3285,0
20250114,200400,17615381475,3285,3285,3285,3285,0
20250114,200300,17615381475,3285,3285,3285,3285,0
20250114,200200,17615381475,3285,3285,3285,3285,0
20250114,200100,17615381475,3285,3285,3285,3285,0
20250114,200000,17615381475,3285,3285,3285,3285,0
20250114,195900,17615381475,3285,3285,3285,3285,0
20250114,195800,17615381475,3285,3285,3285,3285,0
20250114,195700,17615381475,3285,3285,3285,3285,42671
20250114,195600,17615381475,3285,3285,3285,3285,0
20250114,195500,17615381475,3285,3285,3285,3285,0
20250114,195400,17615381475,3285,3285,3285,3285,0
20250114,195300,17615381475,3285,3285,3285,3285,0
20250114,195200,17615381475,3285,3285,3285,3285,0
20250114,195100,17615381475,3285,3285,3285,3285,0
20250114,195000,17615381475,3285,3285,3285,3285,0
20250114,194900,17615381475,3285,3285,3285,3285,0
20250114,194800,17615381475,3285,3285,3285,3285,0
20250114,194700,17615381475,3285,3285,3285,3285,0
20250114,194600,17615381475,3285,3285,3285,3285,0
20250114,194500,17615381475,3285,3285,3285,3285,0
20250114,194400,17615381475,3285,3285,3285,3285,0
20250114,194300,17615381475,3285,3285,3285,3285,0
20250114,194200,17615381475,3285,3285,3285,3285,0
20250114,194100,17615381475,3285,3285,3285,3285,0
20250114,194000,17615381475,3285,3285,3285,3285,0
20250114,193900,17615381475,3285,3285,3285,3285,0
20250114,193800,17615381475,3285,3285,3285,3285,0
20250114,193700,17615381475,3285,3285,3285,3285,0
20250114,193600,17615381475,3285,3285,3285,3285,0
20250114,193500,17615381475,3285,3285,3285,3285,0
20250114,193400,17615381475,3285,3285,3285,3285,0
20250114,193300,17615381475,3285,3285,3285,3285,0
20250114,193200,17615381475,3285,3285,3285,3285,0
20250114,193100,17615381475,3285,3285,3285,3285,0
20250114,193000,17615381475,3285,3285,3285,3285,0
20250114,192900,17615381475,3285,3285,3285,3285,0
20250114,192800,17615381475,3285,3285,3285,3285,0
20250114,192700,17615381475,3285,3285,3285,3285,42671
20250114,192600,17615381475,3285,3285,3285,3285,0
20250114,192500,17615381475,3285,3285,3285,3285,0
20250114,192400,17615381475,3285,3285,3285,3285,0
20250114,192300,17615381475,3285,3285,3285,3285,0
20250114,192200,17615381475,3285,3285,3285,3285,0
20250114,192100,17615381475,3285,3285,3285,3285,0
20250114,192000,17615381475,3285,3285,3285,3285,0
20250114,191900,17615381475,3285,3285,3285,3285,0
20250114,191800,17615381475,3285,3285,3285,3285,0
20250114,191700,17615381475,3285,3285,3285,3285,0
20250114,191600,17615381475,3285,3285,3285,3285,0
20250114,191500,17615381475,3285,3285,3285,3285,0
20250114,191400,17615381475,3285,3285,3285,3285,0
20250114,191300,17615381475,3285,3285,3285,3285,0
20250114,191200,17615381475,3285,3285,3285,3285,0
20250114,191100,17615381475,3285,3285,3285,3285,0
20250114,191000,17615381475,3285,3285,3285,3285,0
20250114,190900,17615381475,3285,3285,3285,3285,0
20250114,190800,17615381475,3285,3285,3285,3285,0
20250114,190700,17615381475,3285,3285,3285,3285,0
20250114,190600,17615381475,3285,3285,3285,3285,0
20250114,190500,17615381475,3285,3285,3285,3285,0
20250114,190400,17615381475,3285,3285,3285,3285,0
20250114,190300,17615381475,3285,3285,3285,3285,0
20250114,190200,17615381475,3285,3285,3285,3285,0
20250114,190100,17615381475,3285,3285,3285,3285,0
20250114,190000,17615381475,3285,3285,3285,3285,0
20250114,185900,17615381475,3285,3285,3285,3285,0
20250114,185800,17615381475,3285,3285,3285,3285,0
20250114,185700,17615381475,3285,3285,3285,3285,42671
20250114,185600,17615381475,3285,3285,3285,3285,0
20250114,185500,17615381475,3285,3285,3285,3285,0
20250114,185400,17615381475,3285,3285,3285,3285,0
20250114,185300,17615381475,3285,3285,3285,3285,0
20250114,185200,17615381475,3285,3285,3285,3285,0
20250114,185100,17615381475,3285,3285,3285,3285,0
20250114,185000,17615381475,3285,3285,3285,3285,0
20250114,184900,17615381475,3285,3285,3285,3285,0
20250114,184800,17615381475,3285,3285,3285,3285,0
20250114,184700,17615381475,3285,3285,3285,3285,0
20250114,184600,17615381475,3285,3285,3285,3285,0
20250114,184500,17615381475,3285,3285,3285,3285,0
20250114,184400,17615381475,3285,3285,3285,3285,0
20250114,184300,17615381475,3285,3285,3285,3285,0
20250114,184200,17615381475,3285,3285,3285,3285,0
20250114,184100,17615381475,3285,3285,3285,3285,0
20250114,184000,17615381475,3285,3285,3285,3285,0
20250114,183900,17615381475,3285,3285,3285,3285,0
20250114,183800,17615381475,3285,3285,3285,3285,0
20250114,183700,17615381475,3285,3285,3285,3285,0
20250114,183600,17615381475,3285,3285,3285,3285,0
20250114,183500,17615381475,3285,3285,3285,3285,0
20250114,183400,17615381475,3285,3285,3285,3285,0
20250114,183300,17615381475,3285,3285,3285,3285,0
20250114,183200,17615381475,3285,3285,3285,3285,0
20250114,183100,17615381475,3285,3285,3285,3285,0
20250114,183000,17615381475,3285,3285,3285,3285,0
20250114,182900,17615381475,3285,3285,3285,3285,0
20250114,182800,17615381475,3285,3285,3285,3285,0
20250114,182700,17615381475,3285,3285,3285,3285,42671
20250114,182600,17615381475,3285,3285,3285,3285,0
20250114,182500,17615381475,3285,3285,3285,3285,0
20250114,182400,17615381475,3285,3285,3285,3285,0
20250114,182300,17615381475,3285,3285,3285,3285,0
20250114,182200,17615381475,3285,3285,3285,3285,0
20250114,182100,17615381475,3285,3285,3285,3285,0
20250114,182000,17615381475,3285,3285,3285,3285,0
20250114,181900,17615381475,3285,3285,3285,3285,0
20250114,181800,17615381475,3285,3285,3285,3285,0
20250114,181700,17615381475,3285,3285,3285,3285,0
20250114,181600,17615381475,3285,3285,3285,3285,0
20250114,181500,17615381475,3285,3285,3285,3285,0
20250114,181400,17615381475,3285,3285,3285,3285,0
20250114,181300,17615381475,3285,3285,3285,3285,0
20250114,181200,17615381475,3285,3285,3285,3285,0
20250114,181100,17615381475,3285,3285,3285,3285,0
20250114,181000,17615381475,3285,3285,3285,3285,0
20250114,180900,17615381475,3285,3285,3285,3285,0
20250114,180800,17615381475,3285,3285,3285,3285,0
20250114,180700,17615381475,3285,3285,3285,3285,0
20250114,180600,17615381475,3285,3285,3285,3285,0
20250114,180500,17615381475,3285,3285,3285,3285,0
20250114,180400,17615381475,3285,3285,3285,3285,0
20250114,180300,17615381475,3285,3285,3285,3285,0
20250114,180200,17615381475,3285,3285,3285,3285,0
20250114,180100,17615381475,3285,3285,3285,3285,0
20250114,180000,17615381475,3285,3285,3285,3285,0
20250114,175900,17615381475,3285,3285,3285,3285,0
20250114,175800,17615381475,3285,3285,3285,3285,0
20250114,175700,17615381475,3285,3285,3285,3285,42671
20250114,175600,17615381475,3285,3285,3285,3285,0
20250114,175500,17615381475,3285,3285,3285,3285,0
20250114,175400,17615381475,3285,3285,3285,3285,0
20250114,175300,17615381475,3285,3285,3285,3285,0
20250114,175200,17615381475,3285,3285,3285,3285,0
20250114,175100,17615381475,3285,3285,3285,3285,0
20250114,175000,17615381475,3285,3285,3285,3285,0
20250114,174900,17615381475,3285,3285,3285,3285,0
20250114,174800,17615381475,3285,3285,3285,3285,0
20250114,174700,17615381475,3285,3285,3285,3285,0
20250114,174600,17615381475,3285,3285,3285,3285,0
20250114,174500,17615381475,3285,3285,3285,3285,0
20250114,174400,17615381475,3285,3285,3285,3285,0
20250114,174300,17615381475,3285,3285,3285,3285,0
20250114,174200,17615381475,3285,3285,3285,3285,0
20250114,174100,17615381475,3285,3285,3285,3285,0
20250114,174000,17615381475,3285,3285,3285,3285,0
20250114,173900,17615381475,3285,3285,3285,3285,0
20250114,173800,17615381475,3285,3285,3285,3285,0
20250114,173700,17615381475,3285,3285,3285,3285,0
20250114,173600,17615381475,3285,3285,3285,3285,0
20250114,173500,17615381475,3285,3285,3285,3285,0
20250114,173400,17615381475,3285,3285,3285,3285,0
20250114,173300,17615381475,3285,3285,3285,3285,0
20250114,173200,17615381475,3285,3285,3285,3285,0
20250114,173100,17615381475,3285,3285,3285,3285,0
20250114,173000,17615381475,3285,3285,3285,3285,0
20250114,172900,17615381475,3285,3285,3285,3285,0
20250114,172800,17615381475,3285,3285,3285,3285,0
20250114,172700,17615381475,3285,3285,3285,3285,42671
20250114,172600,17615381475,3285,3285,3285,3285,0
20250114,172500,17615381475,3285,3285,3285,3285,0
20250114,172400,17615381475,3285,3285,3285,3285,0
20250114,172300,17615381475,3285,3285,3285,3285,0
20250114,172200,17615381475,3285,3285,3285,3285,0
20250114,172100,17615381475,3285,3285,3285,3285,0
20250114,172000,17615381475,3285,3285,3285,3285,0
20250114,171900,17615381475,3285,3285,3285,3285,0
20250114,171800,17615381475,3285,3285,3285,3285,0
20250114,171700,17615381475,3285,3285,3285,3285,0
20250114,171600,17615381475,3285,3285,3285,3285,0
20250114,171500,17615381475,3285,3285,3285,3285,0
20250114,171400,17615381475,3285,3285,3285,3285,0
20250114,171300,17615381475,3285,3285,3285,3285,0
20250114,171200,17615381475,3285,3285,3285,3285,0
20250114,171100,17615381475,3285,3285,3285,3285,0
20250114,171000,17615381475,3285,3285,3285,3285,0
20250114,170900,17615381475,3285,3285,3285,3285,0
20250114,170800,17615381475,3285,3285,3285,3285,0
20250114,170700,17615381475,3285,3285,3285,3285,0
20250114,170600,17615381475,3285,3285,3285,3285,0
20250114,170500,17615381475,3285,3285,3285,3285,0
20250114,170400,17615381475,3285,3285,3285,3285,0
20250114,170300,17615381475,3285,3285,3285,3285,0
20250114,170200,17615381475,3285,3285,3285,3285,0
20250114,170100,17615381475,3285,3285,3285,3285,0
20250114,170000,17615381475,3285,3285,3285,3285,0
20250114,165900,17615381475,3285,3285,3285,3285,0
20250114,165800,17615381475,3285,3285,3285,3285,0
20250114,165700,17615381475,3285,3285,3285,3285,42671
20250114,165600,17615381475,3285,3285,3285,3285,0
20250114,165500,17615381475,3285,3285,3285,3285,0
20250114,165400,17615381475,3285,3285,3285,3285,0
20250114,165300,17615381475,3285,3285,3285,3285,0
20250114,165200,17615381475,3285,3285,3285,3285,0
20250114,165100,17615381475,3285,3285,3285,3285,0
20250114,165000,17615381475,3285,3285,3285,3285,0
20250114,164900,17615381475,3285,3285,3285,3285,0
20250114,164800,17615381475,3285,3285,3285,3285,0
20250114,164700,17615381475,3285,3285,3285,3285,0
20250114,164600,17615381475,3285,3285,3285,3285,0
20250114,164500,17615381475,3285,3285,3285,3285,0
20250114,164400,17615381475,3285,3285,3285,3285,0
20250114,164300,17615381475,3285,3285,3285,3285,0
20250114,164200,17615381475,3285,3285,3285,3285,0
20250114,164100,17615381475,3285,3285,3285,3285,0
20250114,164000,17615381475,3285,3285,3285,3285,0
20250114,163900,17615381475,3285,3285,3285,3285,0
20250114,163800,17615381475,3285,3285,3285,3285,0
20250114,163700,17615381475,3285,3285,3285,3285,0
20250114,163600,17615381475,3285,3285,3285,3285,0
20250114,163500,17615381475,3285,3285,3285,3285,0
20250114,163400,17615381475,3285,3285,3285,3285,0
20250114,163300,17615381475,3285,3285,3285,3285,0
20250114,163200,17615381475,3285,3285,3285,3285,0
20250114,163100,17615381475,3285,3285,3285,3285,0
20250114,163000,17615381475,3285,3285,3285,3285,0
20250114,162900,17615381475,3285,3285,3285,3285,0
20250114,162800,17615381475,3285,3285,3285,3285,0
20250114,162700,17615381475,3285,3285,3285,3285,42671
20250114,162600,17615381475,3285,3285,3285,3285,0
20250114,162500,17615381475,3285,3285,3285,3285,0
20250114,162400,17615381475,3285,3285,3285,3285,0
20250114,162300,17615381475,3285,3285,3285,3285,0
20250114,162200,17615381475,3285,3285,3285,3285,0
20250114,162100,17615381475,3285,3285,3285,3285,0
20250114,162000,17615381475,3285,3285,3285,3285,0
20250114,161900,17615381475,3285,3285,3285,3285,0
20250114,161800,17615381475,3285,3285,3285,3285,0
20250114,161700,17615381475,3285,3285,3285,3285,0
20250114,161600,17615381475,3285,3285,3285,3285,0
20250114,161500,17615381475,3285,3285,3285,3285,0
20250114,161400,17615381475,3285,3285,3285,3285,0
20250114,161300,17615381475,3285,3285,3285,3285,0
20250114,161200,17615381475,3285,3285,3285,3285,0
20250114,161100,17615381475,3285,3285,3285,3285,0
20250114,161000,17615381475,3285,3285,3285,3285,0
20250114,160900,17615381475,3285,3285,3285,3285,0
20250114,160800,17615381475,3285,3285,3285,3285,0
20250114,160700,17615381475,3285,3285,3285,3285,0
20250114,160600,17615381475,3285,3285,3285,3285,0
20250114,160500,17615381475,3285,3285,3285,3285,0
20250114,160400,17615381475,3285,3285,3285,3285,0
20250114,160300,17615381475,3285,3285,3285,3285,0
20250114,160200,17615381475,3285,3285,3285,3285,0
20250114,160100,17615381475,3285,3285,3285,3285,0
20250114,160000,17615381475,3285,3285,3285,3285,0
20250114,155900,17615381475,3285,3285,3285,3285,0
20250114,155800,17615381475,3285,3285,3285,3285,0
20250114,155700,17615381475,3285,3285,3285,3285,42671
20250114,155600,17615381475,3285,3285,3285,3285,0
20250114,155500,17615381475,3285,3285,3285,3285,0
20250114,155400,17615381475,3285,3285,3285,3285,0
20250114,155300,17615381475,3285,3285,3285,3285,0
20250114,155200,17615381475,3285,3285,3285,3285,0
20250114,155100,17615381475,3285,3285,3285,3285,0
20250114,155000,17615381475,3285,3285,3285,3285,0
20250114,154900,17615381475,3285,3285,3285,3285,0
20250114,154800,17615381475,3285,3285,3285,3285,0
20250114,154700,17615381475,3285,3285,3285,3285,0
20250114,154600,17615381475,3285,3285,3285,3285,0
20250114,154500,17615381475,3285,3285,3285,3285,0
20250114,154400,17615381475,3285,3285,3285,3285,0
20250114,154300,17615381475,3285,3285,3285,3285,0
20250114,154200,17615381475,3285,3285,3285,3285,0
20250114,154100,17615381475,3285,3285,3285,3285,0
20250114,154000,17615381475,3285,3285,3285,3285,0
20250114,153900,17615381475,3285,3285,3285,3285,0
20250114,153800,17615381475,3285,3285,3285,3285,0
20250114,153700,17615381475,3285,3285,3285,3285,0
20250114,153600,17615381475,3285,3285,3285,3285,0
20250114,153500,17615381475,3285,3285,3285,3285,0
20250114,153400,17615381475,3285,3285,3285,3285,0
20250114,153300,17615381475,3285,3285,3285,3285,0
20250114,153200,17615381475,3285,3285,3285,3285,0
20250114,153100,17615381475,3285,3285,3285,3285,0
20250114,153000,17615381475,3285,3285,3285,3285,42671
20250114,152900,17475207240,3280,3280,3280,3280,0
20250114,152800,17475207240,3280,3280,3280,3280,0
20250114,152700,17475207240,3280,3280,3280,3280,0
20250114,152600,17475207240,3280,3280,3280,3280,0
20250114,152500,17475207240,3280,3280,3280,3280,0
20250114,152400,17475207240,3280,3280,3280,3280,0
20250114,152300,17475207240,3280,3280,3280,3280,0
20250114,152200,17475207240,3280,3280,3280,3280,0
20250114,152100,17475207240,3280,3280,3280,3280,0
20250114,152000,17475207240,3280,3280,3280,3280,0
20250114,151900,17475207240,3280,3280,3280,3270,2617
20250114,151800,17466633965,3275,3275,3280,3270,11143
20250114,151700,17430142730,3275,3270,3275,3270,1526
20250114,151600,17425148565,3275,3270,3275,3265,5859
20250114,151500,17405988790,3270,3270,3275,3270,10153
20250114,151400,17372785740,3270,3275,3275,3270,2929
20250114,151300,17363200435,3275,3265,3275,3265,16703
20250114,151200,17308618605,3265,3270,3270,3265,8694
20250114,151100,17280225120,3270,3270,3270,3265,3809
20250114,151000,17267778290,3265,3270,3270,3265,488
20250114,150900,17266182760,3270,3265,3270,3265,2020
20250114,150800,17259586570,3265,3260,3265,3260,4310
20250114,150700,17245532270,3265,3270,3270,3260,3965
20250114,150600,17232592860,3275,3285,3285,3260,44997
20250114,150500,17085446345,3280,3280,3280,3280,6863
20250114,150400,17062935705,3280,3290,3290,3280,10394
20250114,150300,17028835850,3285,3290,3290,3285,36184
20250114,150200,16909833980,3285,3275,3285,3275,13035
20250114,150100,16867065710,3275,3265,3275,3265,13222
20250114,150000,16823810060,3265,3265,3270,3265,6497
20250114,145900,16802572575,3270,3270,3270,3260,3438
20250114,145800,16791347095,3270,3260,3270,3260,11645
20250114,145700,16753321145,3265,3260,3265,3260,4115
20250114,145600,16739901245,3265,3270,3270,3265,8629
20250114,145500,16711725145,3270,3265,3270,3265,8139
20250114,145400,16685148100,3265,3265,3265,3260,107
20250114,145300,16684798895,3260,3260,3265,3260,1048
20250114,145200,16681382265,3265,3265,3270,3260,14443
20250114,145100,16634287805,3265,3260,3265,3260,1108
20250114,145000,16630674715,3265,3265,3270,3265,2570
20250114,144900,16622282565,3270,3270,3270,3265,335
20250114,144800,16621187465,3265,3265,3270,3265,9614
20250114,144700,16589781330,3265,3260,3265,3260,3678
20250114,144600,16577778660,3265,3265,3265,3260,2551
20250114,144500,16569457765,3265,3260,3265,3260,2802
20250114,144400,16560319195,3265,3260,3265,3260,3336
20250114,144300,16549431665,3265,3260,3265,3260,2087
20250114,144200,16542619425,3265,3260,3265,3260,1575
20250114,144100,16537479150,3265,3260,3265,3260,1168
20250114,144000,16533665880,3265,3265,3265,3260,5409
20250114,143900,16516026610,3265,3260,3265,3260,2148
20250114,143800,16509019270,3260,3265,3265,3260,2576
20250114,143700,16500611140,3265,3265,3265,3260,1997
20250114,143600,16494096445,3265,3260,3265,3255,1889
20250114,143500,16487938940,3260,3260,3260,3255,622
20250114,143400,16485912485,3255,3260,3260,3255,1354
20250114,143300,16481499745,3260,3260,3265,3255,240
20250114,143200,16480717325,3260,3260,3260,3255,4355
20250114,143100,16466520030,3260,3265,3265,3260,5021
20250114,143000,16450151450,3260,3255,3260,3255,8991
20250114,142900,16420857070,3255,3250,3260,3250,1878
20250114,142800,16414743930,3255,3245,3255,3245,14678
20250114,142700,16367044660,3245,3250,3250,3245,4170
20250114,142600,16353499260,3250,3245,3250,3245,1904
20250114,142500,16347317075,3245,3240,3245,3240,8435
20250114,142400,16319946295,3240,3240,3245,3240,5195
20250114,142300,16303113495,3240,3235,3240,3230,18514
20250114,142200,16243219620,3235,3235,3240,3235,10559
20250114,142100,16209056750,3235,3245,3250,3235,23180
20250114,142000,16133940975,3250,3255,3255,3245,30800
20250114,141900,16033869235,3250,3255,3255,3250,17563
20250114,141800,15976769975,3250,3255,3255,3250,20612
20250114,141700,15909693790,3255,3260,3260,3255,945
20250114,141600,15906615975,3260,3260,3265,3255,10108
20250114,141500,15873663835,3260,3265,3265,3260,4054
20250114,141400,15860444330,3265,3260,3265,3255,2967
20250114,141300,15850773375,3260,3255,3260,3255,3938
20250114,141200,15837949710,3260,3260,3265,3255,16468
20250114,141100,15784264275,3260,3260,3265,3260,1262
20250114,141000,15780148800,3260,3260,3265,3260,4496
20250114,140900,15765485300,3260,3260,3265,3260,1260
20250114,140800,15761377215,3260,3265,3265,3260,2039
20250114,140700,15754722700,3265,3270,3270,3265,12808
20250114,140600,15712903355,3270,3270,3270,3265,781
20250114,140500,15710349690,3265,3275,3275,3265,2206
20250114,140400,15703134460,3275,3260,3275,3260,6251
20250114,140300,15682721615,3260,3265,3270,3260,3513
20250114,140200,15671268540,3260,3265,3265,3260,4786
20250114,140100,15655642845,3265,3265,3270,3260,3330
20250114,140000,15644770475,3265,3270,3270,3265,5740
20250114,135900,15626026730,3270,3275,3275,3265,2164
20250114,135800,15618952965,3275,3270,3275,3270,2481
20250114,135700,15610838995,3265,3270,3270,3265,1845
20250114,135600,15604814010,3270,3270,3270,3265,4347
20250114,135500,15590599570,3265,3265,3270,3255,5413
20250114,135400,15572952550,3265,3260,3265,3260,8582
20250114,135300,15544966305,3260,3260,3265,3255,3212
20250114,135200,15534505635,3255,3270,3270,3255,68217
20250114,135100,15312099910,3270,3275,3275,3270,9620
20250114,135000,15280621140,3275,3270,3275,3270,1815
20250114,134900,15274683150,3265,3270,3275,3265,11988
20250114,134800,15235503850,3270,3270,3275,3270,11822
20250114,134700,15196845835,3270,3275,3275,3270,13623
20250114,134600,15152278865,3275,3280,3285,3275,42527
20250114,134500,15012832545,3290,3285,3290,3280,10935
20250114,134400,14976918525,3290,3290,3295,3285,14588
20250114,134300,14928934250,3290,3290,3290,3285,6041
20250114,134200,14909075600,3290,3285,3295,3285,5368
20250114,134100,14891418270,3290,3290,3290,3285,7095
20250114,134000,14868104895,3285,3280,3290,3280,9992
20250114,133900,14835291095,3285,3295,3300,3280,27118
20250114,133800,14746115355,3300,3300,3310,3295,13045
20250114,133700,14703071175,3295,3295,3300,3295,10361
20250114,133600,14668916015,3295,3305,3310,3295,33027
20250114,133500,14559908985,3305,3320,3320,3305,30942
20250114,133400,14457612915,3320,3310,3320,3310,10387
20250114,133300,14423204940,3310,3310,3320,3310,6718
20250114,133200,14400950865,3310,3315,3320,3310,17553
20250114,133100,14342751800,3320,3325,3325,3320,52
20250114,133000,14342578925,3325,3320,3325,3315,5067
20250114,132900,14325738105,3320,3320,3320,3315,6144
20250114,132800,14305368605,3315,3320,3320,3315,3422
20250114,132700,14294024435,3315,3325,3325,3315,1416
20250114,132600,14289324245,3320,3315,3325,3315,3995
20250114,132500,14276071295,3325,3315,3325,3310,6982
20250114,132400,14252926255,3315,3315,3315,3310,3784
20250114,132300,14240388145,3315,3320,3320,3315,6436
20250114,132200,14219041065,3320,3320,3325,3320,3195
20250114,132100,14208432045,3320,3325,3325,3320,1890
20250114,132000,14202154985,3330,3330,3335,3320,14434
20250114,131900,14154077705,3330,3315,3330,3310,11125
20250114,131800,14117120830,3315,3310,3315,3310,3660
20250114,131700,14105000405,3310,3310,3315,3310,1868
20250114,131600,14098815670,3310,3315,3315,3310,11496
20250114,131500,14060758300,3310,3310,3320,3310,2431
20250114,131400,14052710075,3310,3320,3320,3310,4324
20250114,131300,14038379660,3320,3330,3330,3320,1309
20250114,131200,14034031960,3325,3325,3330,3325,5738
20250114,131100,14014946440,3325,3320,3325,3320,2390
20250114,131000,14007006620,3330,3325,3330,3325,12347
20250114,130900,13965902580,3320,3325,3325,3310,2504
20250114,130800,13957596145,3325,3315,3325,3315,11374
20250114,130700,13919839375,3315,3305,3315,3305,2669
20250114,130600,13911004390,3310,3310,3315,3310,8894
20250114,130500,13881563530,3310,3315,3315,3305,24609
20250114,130400,13800115050,3310,3320,3320,3310,6305
20250114,130300,13779215165,3320,3320,3325,3315,2979
20250114,130200,13769334010,3320,3320,3320,3315,6546
20250114,130100,13747611290,3315,3315,3320,3310,3353
20250114,130000,13736497915,3315,3315,3320,3310,16107
20250114,125900,13683134755,3310,3315,3315,3310,17001
20250114,125800,13626841930,3315,3320,3325,3315,10405
20250114,125700,13592326765,3320,3320,3320,3315,7994
20250114,125600,13565809175,3320,3315,3320,3315,12079
20250114,125500,13525743570,3315,3315,3320,3315,10434
20250114,125400,13491149685,3315,3320,3320,3315,8474
20250114,125300,13463052460,3320,3330,3330,3320,33826
20250114,125200,13350690305,3330,3330,3330,3325,8111
20250114,125100,13323689920,3335,3330,3335,3330,3002
20250114,125000,13313690155,3335,3325,3335,3320,17296
20250114,124900,13256169150,3325,3325,3330,3325,10991
20250114,124800,13219623400,3330,3325,3330,3325,20085
20250114,124700,13152822335,3325,3335,3340,3320,59532
20250114,124600,12954611225,3335,3335,3335,3330,9910
20250114,124500,12921563620,3330,3335,3340,3330,14278
20250114,124400,12873977290,3335,3345,3350,3335,31449
20250114,124300,12768882875,3345,3345,3350,3340,15501
20250114,124200,12716994665,3345,3340,3345,3335,7411
20250114,124100,12692225995,3340,3340,3340,3330,13791
20250114,124000,12646221275,3340,3340,3345,3335,10213
20250114,123900,12612110815,3345,3340,3345,3335,6421
20250114,123800,12590670205,3335,3340,3340,3335,11262
20250114,123700,12553099995,3335,3345,3355,3335,29100
20250114,123600,12455784550,3345,3360,3365,3345,60255
20250114,123500,12253784410,3365,3370,3375,3360,11660
20250114,123400,12214535260,3375,3375,3380,3360,55240
20250114,123300,12028334335,3375,3375,3380,3370,60312
20250114,123200,11824640260,3375,3375,3380,3370,45731
20250114,123100,11670228960,3380,3375,3380,3370,30530
20250114,123000,11567154845,3370,3350,3380,3345,154293
20250114,122900,11047949450,3350,3355,3355,3345,15023
20250114,122800,10997576725,3355,3345,3360,3340,57814
20250114,122700,10803666065,3345,3350,3350,3340,10447
20250114,122600,10768740885,3345,3340,3345,3335,13569
20250114,122500,10723355305,3345,3325,3350,3320,47174
20250114,122400,10565897895,3330,3325,3330,3325,5081
20250114,122300,10549002255,3325,3330,3330,3325,2539
20250114,122200,10540559770,3330,3320,3330,3320,7987
20250114,122100,10514032105,3330,3325,3330,3320,16018
20250114,122000,10460787465,3325,3335,3340,3320,18642
20250114,121900,10398776040,3330,3330,3340,3330,1667
20250114,121800,10393218920,3330,3325,3340,3325,17159
20250114,121700,10336145865,3325,3340,3340,3325,12475
20250114,121600,10294569160,3340,3335,3340,3335,2464
20250114,121500,10286347095,3340,3345,3345,3335,8044
20250114,121400,10259488370,3345,3340,3345,3330,18705
20250114,121300,10196998645,3335,3340,3345,3320,49382
20250114,121200,10032475055,3340,3345,3350,3335,21964
20250114,121100,9959076160,3345,3350,3355,3340,23568
20250114,121000,9880148420,3355,3335,3360,3330,59798
20250114,120900,9679973650,3330,3340,3345,3325,34132
20250114,120800,9566100595,3345,3355,3360,3340,78693
20250114,120700,9302378900,3340,3330,3360,3325,210084
20250114,120600,8599249130,3330,3335,3340,3325,63286
20250114,120500,8388304120,3335,3300,3335,3300,209933
20250114,120400,7691412120,3305,3300,3305,3300,2621
20250114,120300,7682760585,3300,3305,3305,3300,5857
20250114,120200,7663424515,3305,3305,3305,3300,5795
20250114,120100,7644272125,3305,3310,3310,3300,2999
20250114,120000,7634365545,3305,3310,3310,3300,10464
20250114,115900,7599780695,3310,3300,3310,3300,31325
20250114,115800,7496199235,3300,3290,3300,3290,38159
20250114,115700,7370378880,3290,3285,3290,3285,3708
20250114,115600,7358183725,3285,3280,3285,3280,607
20250114,115500,7356190095,3280,3280,3285,3280,1903
20250114,115400,7349948125,3280,3290,3290,3280,1882
20250114,115300,7343766335,3285,3285,3290,3285,970
20250114,115200,7340577870,3285,3290,3290,3285,2289
20250114,115100,7333055350,3290,3290,3290,3285,4200
20250114,115000,7319246300,3290,3295,3295,3290,12134
20250114,114900,7279284060,3295,3280,3295,3280,23775
20250114,114800,7201088970,3280,3285,3285,3280,3146
20250114,114700,7190757765,3285,3285,3285,3280,2099
20250114,114600,7183863320,3285,3285,3285,3285,4577
20250114,114500,7168827875,3280,3280,3280,3280,367
20250114,114400,7167624115,3280,3285,3285,3275,6737
20250114,114300,7145526330,3285,3285,3290,3285,4457
20250114,114200,7130884505,3285,3285,3290,3285,3439
20250114,114100,7119577975,3285,3270,3290,3270,17881
20250114,114000,7060891165,3270,3275,3275,3270,4639
20250114,113900,7045711135,3275,3280,3280,3275,1048
20250114,113800,7042276825,3280,3275,3280,3275,5284
20250114,113700,7024971720,3275,3270,3275,3270,3354
20250114,113600,7013987630,3275,3270,3275,3270,1615
20250114,113500,7008706555,3275,3270,3275,3270,250
20250114,113400,7007887855,3270,3270,3275,3270,1831
20250114,113300,7001898855,3270,3275,3275,3270,1231
20250114,113200,6997871835,3270,3275,3275,3270,114
20250114,113100,6997498990,3275,3270,3275,3265,3691
20250114,113000,6985429670,3265,3270,3270,3265,410
20250114,112900,6984090965,3270,3265,3270,3265,1481
20250114,112800,6979250710,3265,3260,3265,3260,1231
20250114,112700,6975234345,3265,3265,3265,3265,2281
20250114,112600,6967786880,3265,3265,3270,3260,12148
20250114,112500,6928124885,3265,3270,3275,3265,8326
20250114,112400,6900930075,3270,3270,3270,3270,1073
20250114,112300,6897421365,3270,3270,3275,3270,1435
20250114,112200,6892728910,3270,3275,3275,3270,690
20250114,112100,6890472475,3275,3265,3275,3265,3436
20250114,112000,6879252645,3270,3270,3270,3265,876
20250114,111900,6876389950,3270,3270,3275,3265,3243
20250114,111800,6865786705,3275,3265,3275,3265,1569
20250114,111700,6860653800,3265,3270,3270,3265,6150
20250114,111600,6840551960,3270,3270,3275,3270,283
20250114,111500,6839626285,3270,3270,3270,3265,3898
20250114,111400,6826880010,3270,3265,3270,3265,1920
20250114,111300,6820604560,3270,3280,3280,3270,12920
20250114,111200,6778334415,3275,3275,3275,3275,2565
20250114,111100,6769934040,3275,3275,3280,3270,5649
20250114,111000,6751431325,3275,3275,3275,3270,1433
20250114,110900,6746738300,3275,3275,3280,3270,2938
20250114,110800,6737116320,3275,3270,3275,3270,3014
20250114,110700,6727249285,3270,3270,3275,3265,4455
20250114,110600,6712684435,3265,3265,3275,3265,4070
20250114,110500,6699386535,3265,3270,3270,3265,3694
20250114,110400,6687325455,3270,3260,3270,3260,5473
20250114,110300,6669477665,3260,3265,3265,3260,9455
20250114,110200,6638619280,3265,3270,3270,3265,7813
20250114,110100,6613108320,3265,3265,3270,3265,10088
20250114,110000,6580168570,3270,3270,3275,3265,2479
20250114,105900,6572064700,3270,3270,3270,3265,4710
20250114,105800,6556675250,3270,3270,3270,3265,6834
20250114,105700,6534356785,3270,3265,3270,3265,5071
20250114,105600,6517786580,3265,3270,3270,3260,15597
20250114,105500,6466863055,3270,3270,3275,3265,6146
20250114,105400,6446789540,3270,3275,3275,3270,4367
20250114,105300,6432509300,3275,3270,3275,3270,15237
20250114,105200,6382664600,3275,3280,3280,3270,16637
20250114,105100,6328148235,3280,3285,3285,3280,4622
20250114,105000,6312987885,3285,3285,3285,3280,3120
20250114,104900,6302746360,3285,3290,3290,3280,8797
20250114,104800,6273848215,3290,3295,3295,3285,11391
20250114,104700,6236382300,3295,3290,3295,3285,10093
20250114,104600,6203178365,3285,3290,3290,3285,1914
20250114,104500,6196888245,3290,3290,3290,3285,1048
20250114,104400,6193444660,3290,3285,3300,3285,11063
20250114,104300,6157064105,3290,3285,3290,3280,4097
20250114,104200,6143597565,3285,3295,3300,3285,30772
20250114,104100,6042321025,3300,3300,3310,3295,32623
20250114,104000,5934690135,3300,3315,3320,3295,94416
20250114,103900,5622089270,3315,3295,3320,3290,204106
20250114,103800,4947704135,3295,3280,3295,3280,52698
20250114,103700,4774250415,3285,3280,3285,3280,38841
20250114,103600,4646848435,3280,3275,3280,3275,5597
20250114,103500,4628507730,3265,3265,3275,3265,43933
20250114,103400,4484831115,3265,3270,3270,3265,2193
20250114,103300,4477669015,3265,3270,3270,3265,532
20250114,103200,4475929675,3270,3270,3270,3265,1578
20250114,103100,4470772690,3270,3275,3275,3270,593
20250114,103000,4468831865,3265,3265,3270,3265,10357
20250114,102900,4434975025,3265,3265,3270,3265,2747
20250114,102800,4426001825,3265,3265,3270,3265,6726
20250114,102700,4404041285,3265,3260,3265,3260,13981
20250114,102600,4358394075,3265,3260,3265,3255,3403
20250114,102500,4347301765,3260,3265,3265,3260,1064
20250114,102400,4343832955,3255,3255,3265,3255,1600
20250114,102300,4338624170,3255,3260,3260,3255,18960
20250114,102200,4276881385,3260,3260,3265,3260,3299
20250114,102100,4266122460,3260,3265,3265,3260,10210
20250114,102000,4232832565,3265,3265,3265,3260,3865
20250114,101900,4220215310,3265,3260,3270,3260,5467
20250114,101800,4202373140,3260,3265,3265,3260,4687
20250114,101700,4187070090,3265,3270,3270,3265,16832
20250114,101600,4132040020,3270,3270,3275,3265,8486
20250114,101500,4104291565,3270,3270,3270,3265,3901
20250114,101400,4091535905,3270,3265,3275,3265,8427
20250114,101300,4063961115,3270,3270,3275,3270,6451
20250114,101200,4042861195,3275,3270,3275,3270,9005
20250114,101100,4013398480,3270,3265,3270,3265,7010
20250114,101000,3990481105,3270,3265,3270,3265,3632
20250114,100900,3978616555,3265,3265,3270,3265,7770
20250114,100800,3953235495,3270,3270,3270,3265,3090
20250114,100700,3943137150,3270,3260,3280,3260,26618
20250114,100600,3856070645,3265,3260,3265,3255,6919
20250114,100500,3833502615,3265,3265,3265,3260,4168
20250114,100400,3819914390,3260,3265,3265,3260,9246
20250114,100300,3789764195,3265,3265,3265,3260,4962
20250114,100200,3773570960,3265,3260,3265,3255,5272
20250114,100100,3756381940,3265,3265,3265,3260,10696
20250114,100000,3721463995,3260,3260,3260,3255,8634
20250114,095900,3693342160,3255,3260,3265,3255,11813
20250114,095800,3654833875,3260,3260,3260,3255,6067
20250114,095700,3635056955,3255,3260,3260,3255,1581
20250114,095600,3629906865,3255,3255,3260,3255,8404
20250114,095500,3602526945,3255,3260,3265,3255,8159
20250114,095400,3575938900,3260,3260,3260,3260,3221
20250114,095300,3565438440,3260,3260,3265,3260,8494
20250114,095200,3537732385,3260,3255,3260,3255,4810
20250114,095100,3522058225,3255,3255,3255,3250,15045
20250114,095000,3473126970,3255,3260,3260,3250,9986
20250114,094900,3440631135,3255,3255,3260,3250,6527
20250114,094800,3419377935,3250,3255,3255,3250,7552
20250114,094700,3394814790,3255,3250,3255,3250,5046
20250114,094600,3378393180,3250,3260,3260,3250,5670
20250114,094500,3359954850,3250,3260,3260,3250,1681
20250114,094400,3354487305,3250,3265,3265,3245,27197
20250114,094300,3266028365,3265,3265,3265,3260,2434
20250114,094200,3258093325,3265,3260,3265,3255,3743
20250114,094100,3245886700,3260,3255,3260,3250,12689
20250114,094000,3204603370,3255,3250,3260,3250,12152
20250114,093900,3165050325,3250,3255,3255,3250,4252
20250114,093800,3151210240,3255,3255,3260,3250,6513
20250114,093700,3130008745,3255,3265,3265,3250,40225
20250114,093600,2998976320,3260,3265,3265,3260,10288
20250114,093500,2965425935,3260,3270,3270,3255,32492
20250114,093400,2859494940,3270,3275,3275,3260,20007
20250114,093300,2794110810,3275,3265,3280,3265,64834
20250114,093200,2581906065,3270,3260,3270,3260,22676
20250114,093100,2507854635,3260,3260,3265,3255,20301
20250114,093000,2441662960,3265,3265,3275,3260,42273
20250114,092900,2303592430,3265,3255,3265,3250,13966
20250114,092800,2258118790,3255,3250,3255,3245,9937
20250114,092700,2225800385,3250,3245,3250,3240,3229
20250114,092600,2215320055,3250,3250,3250,3240,8083
20250114,092500,2189074345,3250,3235,3250,3235,13722
20250114,092400,2144563640,3240,3230,3240,3230,1570
20250114,092300,2139489050,3240,3235,3240,3230,5672
20250114,092200,2121146500,3240,3235,3240,3230,3832
20250114,092100,2108747835,3230,3250,3250,3230,21087
20250114,092000,2040352155,3245,3240,3250,3230,14677
20250114,091900,1992780240,3230,3225,3240,3220,13436
20250114,091800,1949407500,3225,3225,3230,3220,21584
20250114,091700,1879878205,3225,3230,3230,3220,22199
20250114,091600,1808300525,3235,3230,3235,3220,19376
20250114,091500,1745791675,3230,3230,3235,3225,15955
20250114,091400,1694235075,3225,3230,3240,3225,22338
20250114,091300,1622144685,3230,3235,3240,3225,20181
20250114,091200,1556941265,3230,3245,3250,3230,23659
20250114,091100,1480396435,3245,3250,3250,3245,9178
20250114,091000,1450602675,3250,3230,3255,3230,21517
20250114,090900,1380832580,3225,3235,3235,3225,30265
20250114,090800,1283101945,3235,3265,3265,3225,46715
20250114,090700,1131651650,3265,3255,3265,3250,20324
20250114,090600,1065456440,3255,3230,3255,3230,14374
20250114,090500,1018818570,3235,3235,3250,3225,55404
20250114,090400,839770795,3235,3250,3260,3235,28354
20250114,090300,747784920,3255,3250,3260,3235,27062
20250114,090200,659994050,3250,3265,3270,3250,66272
20250114,090100,444221630,3270,3250,3275,3250,36916
20250114,090000,323718755,3250,3220,3255,3215,96411