stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,205600,8936689965,3260,3260,3260,3260,28476
20250115,205500,8936689965,3260,3260,3260,3260,0
20250115,205400,8936689965,3260,3260,3260,3260,0
20250115,205300,8936689965,3260,3260,3260,3260,0
20250115,205200,8936689965,3260,3260,3260,3260,0
20250115,205100,8936689965,3260,3260,3260,3260,0
20250115,205000,8936689965,3260,3260,3260,3260,0
20250115,204900,8936689965,3260,3260,3260,3260,0
20250115,204800,8936689965,3260,3260,3260,3260,0
20250115,204700,8936689965,3260,3260,3260,3260,0
20250115,204600,8936689965,3260,3260,3260,3260,0
20250115,204500,8936689965,3260,3260,3260,3260,0
20250115,204400,8936689965,3260,3260,3260,3260,0
20250115,204300,8936689965,3260,3260,3260,3260,0
20250115,204200,8936689965,3260,3260,3260,3260,0
20250115,204100,8936689965,3260,3260,3260,3260,0
20250115,204000,8936689965,3260,3260,3260,3260,0
20250115,203900,8936689965,3260,3260,3260,3260,0
20250115,203800,8936689965,3260,3260,3260,3260,0
20250115,203700,8936689965,3260,3260,3260,3260,0
20250115,203600,8936689965,3260,3260,3260,3260,0
20250115,203500,8936689965,3260,3260,3260,3260,0
20250115,203400,8936689965,3260,3260,3260,3260,0
20250115,203300,8936689965,3260,3260,3260,3260,0
20250115,203200,8936689965,3260,3260,3260,3260,0
20250115,203100,8936689965,3260,3260,3260,3260,0
20250115,203000,8936689965,3260,3260,3260,3260,0
20250115,202900,8936689965,3260,3260,3260,3260,0
20250115,202800,8936689965,3260,3260,3260,3260,0
20250115,202700,8936689965,3260,3260,3260,3260,0
20250115,202600,8936689965,3260,3260,3260,3260,28476
20250115,202500,8936689965,3260,3260,3260,3260,0
20250115,202400,8936689965,3260,3260,3260,3260,0
20250115,202300,8936689965,3260,3260,3260,3260,0
20250115,202200,8936689965,3260,3260,3260,3260,0
20250115,202100,8936689965,3260,3260,3260,3260,0
20250115,202000,8936689965,3260,3260,3260,3260,0
20250115,201900,8936689965,3260,3260,3260,3260,0
20250115,201800,8936689965,3260,3260,3260,3260,0
20250115,201700,8936689965,3260,3260,3260,3260,0
20250115,201600,8936689965,3260,3260,3260,3260,0
20250115,201500,8936689965,3260,3260,3260,3260,0
20250115,201400,8936689965,3260,3260,3260,3260,0
20250115,201300,8936689965,3260,3260,3260,3260,0
20250115,201200,8936689965,3260,3260,3260,3260,0
20250115,201100,8936689965,3260,3260,3260,3260,0
20250115,201000,8936689965,3260,3260,3260,3260,0
20250115,200900,8936689965,3260,3260,3260,3260,0
20250115,200800,8936689965,3260,3260,3260,3260,0
20250115,200700,8936689965,3260,3260,3260,3260,0
20250115,200600,8936689965,3260,3260,3260,3260,0
20250115,200500,8936689965,3260,3260,3260,3260,0
20250115,200400,8936689965,3260,3260,3260,3260,0
20250115,200300,8936689965,3260,3260,3260,3260,0
20250115,200200,8936689965,3260,3260,3260,3260,0
20250115,200100,8936689965,3260,3260,3260,3260,0
20250115,200000,8936689965,3260,3260,3260,3260,0
20250115,195900,8936689965,3260,3260,3260,3260,0
20250115,195800,8936689965,3260,3260,3260,3260,0
20250115,195700,8936689965,3260,3260,3260,3260,0
20250115,195600,8936689965,3260,3260,3260,3260,28476
20250115,195500,8936689965,3260,3260,3260,3260,0
20250115,195400,8936689965,3260,3260,3260,3260,0
20250115,195300,8936689965,3260,3260,3260,3260,0
20250115,195200,8936689965,3260,3260,3260,3260,0
20250115,195100,8936689965,3260,3260,3260,3260,0
20250115,195000,8936689965,3260,3260,3260,3260,0
20250115,194900,8936689965,3260,3260,3260,3260,0
20250115,194800,8936689965,3260,3260,3260,3260,0
20250115,194700,8936689965,3260,3260,3260,3260,0
20250115,194600,8936689965,3260,3260,3260,3260,0
20250115,194500,8936689965,3260,3260,3260,3260,0
20250115,194400,8936689965,3260,3260,3260,3260,0
20250115,194300,8936689965,3260,3260,3260,3260,0
20250115,194200,8936689965,3260,3260,3260,3260,0
20250115,194100,8936689965,3260,3260,3260,3260,0
20250115,194000,8936689965,3260,3260,3260,3260,0
20250115,193900,8936689965,3260,3260,3260,3260,0
20250115,193800,8936689965,3260,3260,3260,3260,0
20250115,193700,8936689965,3260,3260,3260,3260,0
20250115,193600,8936689965,3260,3260,3260,3260,0
20250115,193500,8936689965,3260,3260,3260,3260,0
20250115,193400,8936689965,3260,3260,3260,3260,0
20250115,193300,8936689965,3260,3260,3260,3260,0
20250115,193200,8936689965,3260,3260,3260,3260,0
20250115,193100,8936689965,3260,3260,3260,3260,0
20250115,193000,8936689965,3260,3260,3260,3260,0
20250115,192900,8936689965,3260,3260,3260,3260,0
20250115,192800,8936689965,3260,3260,3260,3260,0
20250115,192700,8936689965,3260,3260,3260,3260,0
20250115,192600,8936689965,3260,3260,3260,3260,28476
20250115,192500,8936689965,3260,3260,3260,3260,0
20250115,192400,8936689965,3260,3260,3260,3260,0
20250115,192300,8936689965,3260,3260,3260,3260,0
20250115,192200,8936689965,3260,3260,3260,3260,0
20250115,192100,8936689965,3260,3260,3260,3260,0
20250115,192000,8936689965,3260,3260,3260,3260,0
20250115,191900,8936689965,3260,3260,3260,3260,0
20250115,191800,8936689965,3260,3260,3260,3260,0
20250115,191700,8936689965,3260,3260,3260,3260,0
20250115,191600,8936689965,3260,3260,3260,3260,0
20250115,191500,8936689965,3260,3260,3260,3260,0
20250115,191400,8936689965,3260,3260,3260,3260,0
20250115,191300,8936689965,3260,3260,3260,3260,0
20250115,191200,8936689965,3260,3260,3260,3260,0
20250115,191100,8936689965,3260,3260,3260,3260,0
20250115,191000,8936689965,3260,3260,3260,3260,0
20250115,190900,8936689965,3260,3260,3260,3260,0
20250115,190800,8936689965,3260,3260,3260,3260,0
20250115,190700,8936689965,3260,3260,3260,3260,0
20250115,190600,8936689965,3260,3260,3260,3260,0
20250115,190500,8936689965,3260,3260,3260,3260,0
20250115,190400,8936689965,3260,3260,3260,3260,0
20250115,190300,8936689965,3260,3260,3260,3260,0
20250115,190200,8936689965,3260,3260,3260,3260,0
20250115,190100,8936689965,3260,3260,3260,3260,0
20250115,190000,8936689965,3260,3260,3260,3260,0
20250115,185900,8936689965,3260,3260,3260,3260,0
20250115,185800,8936689965,3260,3260,3260,3260,0
20250115,185700,8936689965,3260,3260,3260,3260,0
20250115,185600,8936689965,3260,3260,3260,3260,28476
20250115,185500,8936689965,3260,3260,3260,3260,0
20250115,185400,8936689965,3260,3260,3260,3260,0
20250115,185300,8936689965,3260,3260,3260,3260,0
20250115,185200,8936689965,3260,3260,3260,3260,0
20250115,185100,8936689965,3260,3260,3260,3260,0
20250115,185000,8936689965,3260,3260,3260,3260,0
20250115,184900,8936689965,3260,3260,3260,3260,0
20250115,184800,8936689965,3260,3260,3260,3260,0
20250115,184700,8936689965,3260,3260,3260,3260,0
20250115,184600,8936689965,3260,3260,3260,3260,0
20250115,184500,8936689965,3260,3260,3260,3260,0
20250115,184400,8936689965,3260,3260,3260,3260,0
20250115,184300,8936689965,3260,3260,3260,3260,0
20250115,184200,8936689965,3260,3260,3260,3260,0
20250115,184100,8936689965,3260,3260,3260,3260,0
20250115,184000,8936689965,3260,3260,3260,3260,0
20250115,183900,8936689965,3260,3260,3260,3260,0
20250115,183800,8936689965,3260,3260,3260,3260,0
20250115,183700,8936689965,3260,3260,3260,3260,0
20250115,183600,8936689965,3260,3260,3260,3260,0
20250115,183500,8936689965,3260,3260,3260,3260,0
20250115,183400,8936689965,3260,3260,3260,3260,0
20250115,183300,8936689965,3260,3260,3260,3260,0
20250115,183200,8936689965,3260,3260,3260,3260,0
20250115,183100,8936689965,3260,3260,3260,3260,0
20250115,183000,8936689965,3260,3260,3260,3260,0
20250115,182900,8936689965,3260,3260,3260,3260,0
20250115,182800,8936689965,3260,3260,3260,3260,0
20250115,182700,8936689965,3260,3260,3260,3260,0
20250115,182600,8936689965,3260,3260,3260,3260,28476
20250115,182500,8936689965,3260,3260,3260,3260,0
20250115,182400,8936689965,3260,3260,3260,3260,0
20250115,182300,8936689965,3260,3260,3260,3260,0
20250115,182200,8936689965,3260,3260,3260,3260,0
20250115,182100,8936689965,3260,3260,3260,3260,0
20250115,182000,8936689965,3260,3260,3260,3260,0
20250115,181900,8936689965,3260,3260,3260,3260,0
20250115,181800,8936689965,3260,3260,3260,3260,0
20250115,181700,8936689965,3260,3260,3260,3260,0
20250115,181600,8936689965,3260,3260,3260,3260,0
20250115,181500,8936689965,3260,3260,3260,3260,0
20250115,181400,8936689965,3260,3260,3260,3260,0
20250115,181300,8936689965,3260,3260,3260,3260,0
20250115,181200,8936689965,3260,3260,3260,3260,0
20250115,181100,8936689965,3260,3260,3260,3260,0
20250115,181000,8936689965,3260,3260,3260,3260,0
20250115,180900,8936689965,3260,3260,3260,3260,0
20250115,180800,8936689965,3260,3260,3260,3260,0
20250115,180700,8936689965,3260,3260,3260,3260,0
20250115,180600,8936689965,3260,3260,3260,3260,0
20250115,180500,8936689965,3260,3260,3260,3260,0
20250115,180400,8936689965,3260,3260,3260,3260,0
20250115,180300,8936689965,3260,3260,3260,3260,0
20250115,180200,8936689965,3260,3260,3260,3260,0
20250115,180100,8936689965,3260,3260,3260,3260,0
20250115,180000,8936689965,3260,3260,3260,3260,0
20250115,175900,8936689965,3260,3260,3260,3260,0
20250115,175800,8936689965,3260,3260,3260,3260,0
20250115,175700,8936689965,3260,3260,3260,3260,0
20250115,175600,8936689965,3260,3260,3260,3260,28476
20250115,175500,8936689965,3260,3260,3260,3260,0
20250115,175400,8936689965,3260,3260,3260,3260,0
20250115,175300,8936689965,3260,3260,3260,3260,0
20250115,175200,8936689965,3260,3260,3260,3260,0
20250115,175100,8936689965,3260,3260,3260,3260,0
20250115,175000,8936689965,3260,3260,3260,3260,0
20250115,174900,8936689965,3260,3260,3260,3260,0
20250115,174800,8936689965,3260,3260,3260,3260,0
20250115,174700,8936689965,3260,3260,3260,3260,0
20250115,174600,8936689965,3260,3260,3260,3260,0
20250115,174500,8936689965,3260,3260,3260,3260,0
20250115,174400,8936689965,3260,3260,3260,3260,0
20250115,174300,8936689965,3260,3260,3260,3260,0
20250115,174200,8936689965,3260,3260,3260,3260,0
20250115,174100,8936689965,3260,3260,3260,3260,0
20250115,174000,8936689965,3260,3260,3260,3260,0
20250115,173900,8936689965,3260,3260,3260,3260,0
20250115,173800,8936689965,3260,3260,3260,3260,0
20250115,173700,8936689965,3260,3260,3260,3260,0
20250115,173600,8936689965,3260,3260,3260,3260,0
20250115,173500,8936689965,3260,3260,3260,3260,0
20250115,173400,8936689965,3260,3260,3260,3260,0
20250115,173300,8936689965,3260,3260,3260,3260,0
20250115,173200,8936689965,3260,3260,3260,3260,0
20250115,173100,8936689965,3260,3260,3260,3260,0
20250115,173000,8936689965,3260,3260,3260,3260,0
20250115,172900,8936689965,3260,3260,3260,3260,0
20250115,172800,8936689965,3260,3260,3260,3260,0
20250115,172700,8936689965,3260,3260,3260,3260,0
20250115,172600,8936689965,3260,3260,3260,3260,28476
20250115,172500,8936689965,3260,3260,3260,3260,0
20250115,172400,8936689965,3260,3260,3260,3260,0
20250115,172300,8936689965,3260,3260,3260,3260,0
20250115,172200,8936689965,3260,3260,3260,3260,0
20250115,172100,8936689965,3260,3260,3260,3260,0
20250115,172000,8936689965,3260,3260,3260,3260,0
20250115,171900,8936689965,3260,3260,3260,3260,0
20250115,171800,8936689965,3260,3260,3260,3260,0
20250115,171700,8936689965,3260,3260,3260,3260,0
20250115,171600,8936689965,3260,3260,3260,3260,0
20250115,171500,8936689965,3260,3260,3260,3260,0
20250115,171400,8936689965,3260,3260,3260,3260,0
20250115,171300,8936689965,3260,3260,3260,3260,0
20250115,171200,8936689965,3260,3260,3260,3260,0
20250115,171100,8936689965,3260,3260,3260,3260,0
20250115,171000,8936689965,3260,3260,3260,3260,0
20250115,170900,8936689965,3260,3260,3260,3260,0
20250115,170800,8936689965,3260,3260,3260,3260,0
20250115,170700,8936689965,3260,3260,3260,3260,0
20250115,170600,8936689965,3260,3260,3260,3260,0
20250115,170500,8936689965,3260,3260,3260,3260,0
20250115,170400,8936689965,3260,3260,3260,3260,0
20250115,170300,8936689965,3260,3260,3260,3260,0
20250115,170200,8936689965,3260,3260,3260,3260,0
20250115,170100,8936689965,3260,3260,3260,3260,0
20250115,170000,8936689965,3260,3260,3260,3260,0
20250115,165900,8936689965,3260,3260,3260,3260,0
20250115,165800,8936689965,3260,3260,3260,3260,0
20250115,165700,8936689965,3260,3260,3260,3260,0
20250115,165600,8936689965,3260,3260,3260,3260,28476
20250115,165500,8936689965,3260,3260,3260,3260,0
20250115,165400,8936689965,3260,3260,3260,3260,0
20250115,165300,8936689965,3260,3260,3260,3260,0
20250115,165200,8936689965,3260,3260,3260,3260,0
20250115,165100,8936689965,3260,3260,3260,3260,0
20250115,165000,8936689965,3260,3260,3260,3260,0
20250115,164900,8936689965,3260,3260,3260,3260,0
20250115,164800,8936689965,3260,3260,3260,3260,0
20250115,164700,8936689965,3260,3260,3260,3260,0
20250115,164600,8936689965,3260,3260,3260,3260,0
20250115,164500,8936689965,3260,3260,3260,3260,0
20250115,164400,8936689965,3260,3260,3260,3260,0
20250115,164300,8936689965,3260,3260,3260,3260,0
20250115,164200,8936689965,3260,3260,3260,3260,0
20250115,164100,8936689965,3260,3260,3260,3260,0
20250115,164000,8936689965,3260,3260,3260,3260,0
20250115,163900,8936689965,3260,3260,3260,3260,0
20250115,163800,8936689965,3260,3260,3260,3260,0
20250115,163700,8936689965,3260,3260,3260,3260,0
20250115,163600,8936689965,3260,3260,3260,3260,0
20250115,163500,8936689965,3260,3260,3260,3260,0
20250115,163400,8936689965,3260,3260,3260,3260,0
20250115,163300,8936689965,3260,3260,3260,3260,0
20250115,163200,8936689965,3260,3260,3260,3260,0
20250115,163100,8936689965,3260,3260,3260,3260,0
20250115,163000,8936689965,3260,3260,3260,3260,0
20250115,162900,8936689965,3260,3260,3260,3260,0
20250115,162800,8936689965,3260,3260,3260,3260,0
20250115,162700,8936689965,3260,3260,3260,3260,0
20250115,162600,8936689965,3260,3260,3260,3260,28476
20250115,162500,8936689965,3260,3260,3260,3260,0
20250115,162400,8936689965,3260,3260,3260,3260,0
20250115,162300,8936689965,3260,3260,3260,3260,0
20250115,162200,8936689965,3260,3260,3260,3260,0
20250115,162100,8936689965,3260,3260,3260,3260,0
20250115,162000,8936689965,3260,3260,3260,3260,0
20250115,161900,8936689965,3260,3260,3260,3260,0
20250115,161800,8936689965,3260,3260,3260,3260,0
20250115,161700,8936689965,3260,3260,3260,3260,0
20250115,161600,8936689965,3260,3260,3260,3260,0
20250115,161500,8936689965,3260,3260,3260,3260,0
20250115,161400,8936689965,3260,3260,3260,3260,0
20250115,161300,8936689965,3260,3260,3260,3260,0
20250115,161200,8936689965,3260,3260,3260,3260,0
20250115,161100,8936689965,3260,3260,3260,3260,0
20250115,161000,8936689965,3260,3260,3260,3260,0
20250115,160900,8936689965,3260,3260,3260,3260,0
20250115,160800,8936689965,3260,3260,3260,3260,0
20250115,160700,8936689965,3260,3260,3260,3260,0
20250115,160600,8936689965,3260,3260,3260,3260,0
20250115,160500,8936689965,3260,3260,3260,3260,0
20250115,160400,8936689965,3260,3260,3260,3260,0
20250115,160300,8936689965,3260,3260,3260,3260,0
20250115,160200,8936689965,3260,3260,3260,3260,0
20250115,160100,8936689965,3260,3260,3260,3260,0
20250115,160000,8936689965,3260,3260,3260,3260,0
20250115,155900,8936689965,3260,3260,3260,3260,0
20250115,155800,8936689965,3260,3260,3260,3260,0
20250115,155700,8936689965,3260,3260,3260,3260,0
20250115,155600,8936689965,3260,3260,3260,3260,28476
20250115,155500,8936689965,3260,3260,3260,3260,0
20250115,155400,8936689965,3260,3260,3260,3260,0
20250115,155300,8936689965,3260,3260,3260,3260,0
20250115,155200,8936689965,3260,3260,3260,3260,0
20250115,155100,8936689965,3260,3260,3260,3260,0
20250115,155000,8936689965,3260,3260,3260,3260,0
20250115,154900,8936689965,3260,3260,3260,3260,0
20250115,154800,8936689965,3260,3260,3260,3260,0
20250115,154700,8936689965,3260,3260,3260,3260,0
20250115,154600,8936689965,3260,3260,3260,3260,0
20250115,154500,8936689965,3260,3260,3260,3260,0
20250115,154400,8936689965,3260,3260,3260,3260,0
20250115,154300,8936689965,3260,3260,3260,3260,0
20250115,154200,8936689965,3260,3260,3260,3260,0
20250115,154100,8936689965,3260,3260,3260,3260,0
20250115,154000,8936689965,3260,3260,3260,3260,0
20250115,153900,8936689965,3260,3260,3260,3260,0
20250115,153800,8936689965,3260,3260,3260,3260,0
20250115,153700,8936689965,3260,3260,3260,3260,0
20250115,153600,8936689965,3260,3260,3260,3260,0
20250115,153500,8936689965,3260,3260,3260,3260,0
20250115,153400,8936689965,3260,3260,3260,3260,0
20250115,153300,8936689965,3260,3260,3260,3260,0
20250115,153200,8936689965,3260,3260,3260,3260,0
20250115,153100,8936689965,3260,3260,3260,3260,0
20250115,153000,8936689965,3260,3260,3260,3260,28476
20250115,152900,8843858205,3250,3250,3250,3250,0
20250115,152800,8843858205,3250,3250,3250,3250,0
20250115,152700,8843858205,3250,3250,3250,3250,0
20250115,152600,8843858205,3250,3250,3250,3250,0
20250115,152500,8843858205,3250,3250,3250,3250,0
20250115,152400,8843858205,3250,3250,3250,3250,0
20250115,152300,8843858205,3250,3250,3250,3250,0
20250115,152200,8843858205,3250,3250,3250,3250,0
20250115,152100,8843858205,3250,3250,3250,3250,0
20250115,152000,8843858205,3250,3250,3250,3250,0
20250115,151900,8843858205,3250,3245,3255,3240,15653
20250115,151800,8793033580,3250,3245,3250,3240,11970
20250115,151700,8754195465,3250,3250,3250,3245,2229
20250115,151600,8746961020,3255,3250,3255,3245,6391
20250115,151500,8726187175,3255,3255,3255,3250,6735
20250115,151400,8704284375,3255,3255,3260,3250,5590
20250115,151300,8686089175,3255,3255,3260,3250,13939
20250115,151200,8640719800,3255,3245,3255,3240,34174
20250115,151100,8529748065,3245,3240,3245,3240,7394
20250115,151000,8505790985,3240,3235,3240,3230,1023
20250115,150900,8502482740,3240,3235,3240,3230,15814
20250115,150800,8451314570,3235,3235,3235,3230,1598
20250115,150700,8446149065,3235,3235,3235,3230,3030
20250115,150600,8436360260,3235,3235,3240,3235,1069
20250115,150500,8432901995,3235,3240,3245,3225,7502
20250115,150400,8408628855,3240,3240,3240,3235,4474
20250115,150300,8394135620,3240,3230,3240,3230,5315
20250115,150200,8376945225,3225,3230,3230,3225,2959
20250115,150100,8367390940,3230,3225,3230,3220,1723
20250115,150000,8361837480,3230,3225,3230,3225,11278
20250115,145900,8325461715,3225,3220,3225,3215,11142
20250115,145800,8289595865,3220,3225,3225,3220,4240
20250115,145700,8275934930,3230,3230,3230,3225,249
20250115,145600,8275130665,3230,3230,3230,3230,108
20250115,145500,8274781825,3230,3230,3230,3220,14349
20250115,145400,8228559780,3230,3235,3235,3225,4604
20250115,145300,8213693125,3230,3225,3235,3215,11243
20250115,145200,8177431330,3225,3220,3225,3215,3165
20250115,145100,8167237775,3220,3215,3220,3215,2743
20250115,145000,8158405475,3215,3215,3215,3215,791
20250115,144900,8155862410,3215,3215,3220,3210,7028
20250115,144800,8133274975,3220,3225,3225,3215,27048
20250115,144700,8046278915,3225,3220,3225,3220,10300
20250115,144600,8013112405,3220,3220,3225,3220,6343
20250115,144500,7992685940,3220,3220,3230,3215,5819
20250115,144400,7973948620,3220,3225,3225,3220,11925
20250115,144300,7935538100,3220,3225,3230,3220,6406
20250115,144200,7914895820,3235,3245,3245,3225,12258
20250115,144100,7875290790,3245,3225,3245,3220,20382
20250115,144000,7809484255,3225,3220,3225,3215,9854
20250115,143900,7777743445,3215,3220,3220,3215,1710
20250115,143800,7772245675,3215,3215,3220,3215,6894
20250115,143700,7750075850,3220,3220,3225,3220,3537
20250115,143600,7738686245,3225,3225,3225,3220,1874
20250115,143500,7732642645,3225,3220,3225,3220,1341
20250115,143400,7728322095,3220,3220,3225,3215,6334
20250115,143300,7707928695,3225,3220,3225,3215,5841
20250115,143200,7689118475,3220,3210,3220,3210,8138
20250115,143100,7662978730,3210,3210,3210,3205,11376
20250115,143000,7626476135,3215,3210,3215,3210,4256
20250115,142900,7612812210,3210,3220,3220,3210,31907
20250115,142800,7510304470,3215,3215,3220,3215,5544
20250115,142700,7492464555,3220,3220,3220,3215,2567
20250115,142600,7484205965,3220,3230,3230,3220,1997
20250115,142500,7477775165,3220,3225,3230,3220,6169
20250115,142400,7457884265,3230,3225,3230,3225,2141
20250115,142300,7450979470,3225,3230,3235,3220,9714
20250115,142200,7419671420,3225,3220,3225,3220,689
20250115,142100,7417451290,3220,3225,3225,3220,23748
20250115,142000,7340979745,3220,3230,3235,3220,12672
20250115,141900,7300111385,3230,3230,3230,3225,4432
20250115,141800,7285805510,3235,3240,3240,3235,174
20250115,141700,7285242535,3240,3240,3240,3240,2124
20250115,141600,7278360775,3235,3235,3240,3235,2058
20250115,141500,7271702990,3240,3240,3240,3235,605
20250115,141400,7269745290,3240,3230,3240,3230,106
20250115,141300,7269402850,3240,3240,3240,3230,1493
20250115,141200,7264577065,3240,3240,3240,3235,1151
20250115,141100,7260850550,3240,3235,3250,3235,1411
20250115,141000,7256283000,3235,3235,3255,3230,19386
20250115,140900,7193365615,3240,3235,3240,3230,2323
20250115,140800,7185840220,3240,3245,3245,3240,3058
20250115,140700,7175922285,3230,3220,3245,3220,27713
20250115,140600,7086197210,3235,3220,3235,3220,1657
20250115,140500,7080854015,3220,3220,3225,3220,5245
20250115,140400,7063964070,3220,3220,3220,3215,3298
20250115,140300,7053350855,3220,3220,3220,3215,1365
20250115,140200,7048959295,3220,3220,3225,3220,10777
20250115,140100,7014257240,3225,3225,3235,3225,4761
20250115,140000,6998902130,3230,3230,3235,3225,1412
20250115,135900,6994344010,3225,3230,3230,3225,3350
20250115,135800,6983533440,3230,3225,3230,3225,1899
20250115,135700,6977403540,3230,3230,3230,3230,2857
20250115,135600,6968175430,3230,3220,3230,3220,5266
20250115,135500,6951193965,3220,3220,3225,3215,4217
20250115,135400,6937615300,3215,3220,3225,3215,30406
20250115,135300,6839782300,3225,3230,3230,3220,52720
20250115,135200,6669986250,3225,3225,3230,3225,5342
20250115,135100,6652755050,3225,3230,3230,3225,5742
20250115,135000,6634219070,3230,3225,3230,3225,3852
20250115,134900,6621794065,3230,3230,3230,3220,71732
20250115,134800,6390306540,3235,3245,3245,3235,23321
20250115,134700,6314813300,3240,3240,3245,3240,4497
20250115,134600,6300242995,3240,3240,3245,3240,837
20250115,134500,6297530815,3240,3245,3245,3240,248
20250115,134400,6296726550,3245,3245,3245,3245,6
20250115,134300,6296707080,3245,3235,3245,3235,1113
20250115,134200,6293101055,3240,3240,3245,3240,1128
20250115,134100,6289446320,3240,3235,3240,3235,7765
20250115,134000,6264297820,3240,3235,3240,3235,1544
20250115,133900,6259302435,3240,3240,3240,3240,1004
20250115,133800,6256049475,3235,3240,3240,3235,1781
20250115,133700,6250283440,3240,3235,3240,3235,5988
20250115,133600,6230883735,3235,3240,3240,3235,712
20250115,133500,6228576905,3240,3240,3240,3240,154
20250115,133400,6228077945,3235,3235,3240,3235,1074
20250115,133300,6224603415,3240,3235,3240,3235,9980
20250115,133200,6192318025,3240,3240,3240,3235,450
20250115,133100,6190861260,3240,3240,3240,3240,4781
20250115,133000,6175370820,3240,3240,3240,3235,5413
20250115,132900,6157833060,3235,3245,3245,3235,4716
20250115,132800,6142565830,3240,3240,3245,3240,1946
20250115,132700,6136260770,3245,3240,3245,3240,4543
20250115,132600,6121536335,3245,3245,3245,3240,10717
20250115,132500,6086812185,3245,3240,3245,3240,4669
20250115,132400,6071684600,3240,3245,3245,3240,6274
20250115,132300,6051354280,3245,3240,3245,3240,2818
20250115,132200,6042222145,3240,3245,3245,3240,2322
20250115,132100,6034697905,3245,3245,3245,3240,1515
20250115,132000,6029784230,3245,3245,3245,3245,678
20250115,131900,6027584120,3245,3245,3250,3245,159
20250115,131800,6027068140,3245,3245,3250,3245,396
20250115,131700,6025783080,3245,3250,3250,3245,1045
20250115,131600,6022392040,3250,3245,3250,3245,1188
20250115,131500,6018536795,3250,3255,3255,3245,2528
20250115,131400,6010321425,3255,3250,3255,3240,14272
20250115,131300,5963996090,3250,3250,3250,3245,487
20250115,131200,5962413495,3250,3255,3255,3250,4525
20250115,131100,5947706550,3255,3250,3255,3250,723
20250115,131000,5945356600,3255,3250,3255,3250,4606
20250115,130900,5930387090,3250,3255,3255,3250,230
20250115,130800,5929638960,3255,3255,3255,3255,50
20250115,130700,5929476210,3255,3255,3255,3250,4
20250115,130600,5929463195,3250,3255,3255,3250,346
20250115,130500,5928337085,3255,3250,3255,3250,239
20250115,130400,5927560315,3255,3255,3255,3250,449
20250115,130300,5926101015,3250,3255,3255,3250,111
20250115,130200,5925740230,3255,3250,3255,3250,182
20250115,130100,5925148720,3250,3245,3250,3245,1866
20250115,130000,5919084260,3250,3250,3250,3245,218
20250115,125900,5918375840,3250,3245,3250,3245,356
20250115,125800,5917219095,3245,3245,3250,3245,1839
20250115,125700,5911251525,3245,3250,3250,3245,5181
20250115,125600,5894434100,3250,3245,3250,3240,3329
20250115,125500,5883638615,3245,3235,3250,3235,763
20250115,125400,5881165875,3235,3245,3250,3235,16867
20250115,125300,5826570815,3250,3250,3250,3245,1872
20250115,125200,5820496125,3245,3245,3250,3245,1728
20250115,125100,5814884490,3245,3240,3245,3240,2562
20250115,125000,5806575655,3245,3240,3245,3240,505
20250115,124900,5804939430,3240,3235,3245,3235,8300
20250115,124800,5778056360,3235,3240,3245,3235,14906
20250115,124700,5729758730,3245,3250,3250,3240,1560
20250115,124600,5724696500,3250,3245,3250,3245,1523
20250115,124500,5719751890,3245,3245,3245,3245,3015
20250115,124400,5709968215,3250,3250,3250,3245,2220
20250115,124300,5702761760,3250,3245,3250,3245,1193
20250115,124200,5698886095,3245,3250,3250,3245,1031
20250115,124100,5695538780,3245,3250,3250,3245,304
20250115,124000,5694550785,3250,3250,3250,3250,16
20250115,123900,5694498785,3245,3250,3255,3245,4344
20250115,123800,5680389595,3250,3245,3250,3245,76
20250115,123700,5680142600,3250,3245,3250,3245,1707
20250115,123600,5674596935,3245,3245,3250,3245,2065
20250115,123500,5667894305,3245,3250,3250,3245,1143
20250115,123400,5664185190,3250,3250,3250,3245,31810
20250115,123300,5560961370,3245,3250,3255,3245,5503
20250115,123200,5543076545,3250,3255,3255,3250,448
20250115,123100,5541620140,3255,3250,3260,3250,911
20250115,123000,5538659335,3250,3255,3260,3250,52
20250115,122900,5538490070,3260,3260,3260,3260,5
20250115,122800,5538473770,3250,3250,3260,3250,6081
20250115,122700,5518702420,3250,3250,3260,3245,2020
20250115,122600,5512140145,3250,3255,3255,3250,333
20250115,122500,5511056745,3250,3255,3255,3250,6882
20250115,122400,5488682665,3250,3255,3255,3250,46
20250115,122300,5488533060,3250,3255,3255,3250,4699
20250115,122200,5473258045,3255,3250,3260,3250,2056
20250115,122100,5466565915,3250,3260,3260,3250,1082
20250115,122000,5463044040,3250,3255,3255,3250,627
20250115,121900,5461005655,3255,3250,3260,3250,1648
20250115,121800,5455649610,3250,3260,3260,3250,5003
20250115,121700,5439376085,3255,3260,3260,3255,471
20250115,121600,5437841130,3265,3265,3265,3265,1005
20250115,121500,5434559805,3255,3250,3260,3250,2454
20250115,121400,5426571120,3255,3255,3255,3250,1134
20250115,121300,5422882455,3255,3250,3255,3250,1210
20250115,121200,5418948405,3250,3255,3255,3250,2313
20250115,121100,5411424025,3250,3255,3255,3250,3582
20250115,121000,5399771950,3255,3250,3255,3250,213
20250115,120900,5399079440,3250,3255,3260,3250,4261
20250115,120800,5385210005,3250,3260,3260,3250,601
20250115,120700,5383255595,3255,3255,3255,3255,2770
20250115,120600,5374239245,3250,3255,3255,3250,2259
20250115,120500,5366886325,3255,3255,3255,3250,3520
20250115,120400,5355433725,3255,3250,3255,3250,3455
20250115,120300,5344194930,3250,3250,3255,3250,536
20250115,120200,5342450475,3255,3260,3260,3255,1216
20250115,120100,5338492315,3260,3260,3260,3250,1419
20250115,120000,5333878820,3255,3255,3255,3250,2127
20250115,115900,5326955450,3260,3255,3260,3255,2986
20250115,115800,5317232425,3260,3260,3260,3255,1982
20250115,115700,5310771115,3260,3260,3265,3260,2206
20250115,115600,5303579505,3265,3260,3265,3260,351
20250115,115500,5302434975,3260,3265,3265,3260,1369
20250115,115400,5297972015,3260,3270,3275,3260,6005
20250115,115300,5278335935,3270,3260,3270,3255,9987
20250115,115200,5245742545,3255,3260,3265,3255,321
20250115,115100,5244697575,3250,3265,3265,3250,27380
20250115,115000,5155641900,3260,3260,3260,3260,805
20250115,114900,5153017600,3265,3265,3265,3260,116
20250115,114800,5152638890,3260,3260,3260,3260,2164
20250115,114700,5145584250,3255,3255,3255,3255,100
20250115,114600,5145258750,3255,3260,3260,3255,3500
20250115,114500,5133856600,3260,3265,3265,3260,308
20250115,114400,5132851870,3265,3265,3265,3265,100
20250115,114300,5132525370,3265,3260,3265,3260,3418
20250115,114200,5121382685,3260,3265,3265,3260,4558
20250115,114100,5106501605,3265,3265,3265,3260,1484
20250115,114000,5101657535,3260,3265,3265,3260,1015
20250115,113900,5098348630,3260,3265,3265,3260,2053
20250115,113800,5091655785,3260,3260,3260,3260,838
20250115,113700,5088923905,3265,3260,3265,3255,3946
20250115,113600,5076063610,3260,3265,3265,3260,484
20250115,113500,5074485670,3260,3265,3265,3260,1286
20250115,113400,5070291180,3265,3265,3265,3260,1140
20250115,113300,5066569775,3260,3265,3265,3260,57
20250115,113200,5066383800,3265,3260,3265,3260,851
20250115,113100,5063609535,3260,3255,3260,3255,777
20250115,113000,5061076770,3255,3265,3265,3255,4397
20250115,112900,5046751175,3265,3265,3265,3265,300
20250115,112800,5045771675,3265,3260,3265,3260,2316
20250115,112700,5038221500,3260,3260,3260,3260,403
20250115,112600,5036907720,3260,3265,3265,3260,71
20250115,112500,5036676235,3265,3265,3270,3265,6411
20250115,112400,5015734840,3265,3270,3270,3265,55
20250115,112300,5015555120,3270,3265,3270,3260,2564
20250115,112200,5007171605,3265,3260,3270,3255,8483
20250115,112100,4979481965,3260,3260,3270,3260,14419
20250115,112000,4932419270,3260,3260,3265,3260,1038
20250115,111900,4929032570,3260,3260,3260,3260,2217
20250115,111800,4921805150,3260,3260,3265,3260,183
20250115,111700,4921208235,3260,3260,3260,3260,1113
20250115,111600,4917579855,3260,3255,3260,3255,277
20250115,111500,4916678210,3255,3260,3260,3255,2158
20250115,111400,4909644790,3265,3260,3265,3260,2047
20250115,111300,4902971355,3260,3260,3265,3260,188
20250115,111200,4902358470,3260,3255,3265,3255,6965
20250115,111100,4879656995,3255,3255,3255,3255,3035
20250115,111000,4869778070,3250,3250,3255,3250,2226
20250115,110900,4862543485,3250,3255,3255,3250,366
20250115,110800,4861352285,3260,3255,3260,3255,124
20250115,110700,4860948110,3255,3255,3255,3255,1360
20250115,110600,4856521310,3255,3250,3260,3250,2763
20250115,110500,4847528250,3250,3255,3255,3250,892
20250115,110400,4844627710,3255,3255,3255,3250,4008
20250115,110300,4831581950,3250,3255,3255,3250,3342
20250115,110200,4820703880,3250,3250,3255,3250,4076
20250115,110100,4807455010,3250,3255,3255,3250,3403
20250115,110000,4796393210,3250,3255,3260,3245,2055
20250115,105900,4789712275,3245,3245,3255,3245,7553
20250115,105800,4765163815,3250,3245,3255,3245,4291
20250115,105700,4751218145,3245,3245,3250,3245,1193
20250115,105600,4747342440,3245,3250,3255,3245,5792
20250115,105500,4728536065,3245,3250,3255,3245,11337
20250115,105400,4691686195,3250,3250,3255,3250,638
20250115,105300,4689610980,3255,3255,3255,3245,12940
20250115,105200,4647581355,3255,3255,3260,3250,2942
20250115,105100,4638014410,3250,3260,3260,3250,37789
20250115,105000,4515112920,3260,3260,3265,3260,5459
20250115,104900,4497316545,3260,3260,3265,3255,8886
20250115,104800,4468348660,3260,3260,3260,3260,482
20250115,104700,4466777340,3260,3260,3265,3260,2145
20250115,104600,4459776545,3265,3265,3270,3260,908
20250115,104500,4456811925,3265,3270,3270,3260,4188
20250115,104400,4443158105,3260,3260,3270,3260,8138
20250115,104300,4416583450,3260,3260,3270,3260,1048
20250115,104200,4413166920,3260,3260,3270,3260,8550
20250115,104100,4385282620,3260,3260,3270,3260,2794
20250115,104000,4376173935,3260,3260,3270,3260,9388
20250115,103900,4345565040,3260,3265,3270,3260,1106
20250115,103800,4341954075,3265,3255,3265,3255,9593
20250115,103700,4310636435,3255,3260,3260,3255,5597
20250115,103600,4292390545,3260,3265,3265,3260,16435
20250115,103500,4238797550,3275,3270,3275,3265,5864
20250115,103400,4219644350,3275,3270,3275,3270,1044
20250115,103300,4216229400,3270,3270,3270,3265,8604
20250115,103200,4188113015,3270,3260,3270,3260,1968
20250115,103100,4181687575,3265,3265,3270,3260,3497
20250115,103000,4170268860,3270,3265,3270,3260,8193
20250115,102900,4143519550,3265,3265,3265,3260,10405
20250115,102800,4109578450,3265,3265,3270,3265,1288
20250115,102700,4105372940,3270,3275,3275,3265,2190
20250115,102600,4098212865,3270,3275,3280,3270,3504
20250115,102500,4086738015,3270,3270,3270,3270,698
20250115,102400,4084455555,3265,3265,3265,3260,3207
20250115,102300,4073992570,3265,3265,3265,3260,2308
20250115,102200,4066466685,3260,3260,3260,3260,8572
20250115,102100,4038521965,3260,3260,3260,3260,7535
20250115,102000,4013957865,3260,3260,3265,3255,4242
20250115,101900,4000130690,3260,3265,3270,3250,29049
20250115,101800,3905456835,3270,3270,3275,3265,3744
20250115,101700,3893214075,3275,3280,3280,3270,6819
20250115,101600,3870901775,3280,3280,3280,3270,2448
20250115,101500,3862886080,3275,3285,3285,3275,21578
20250115,101400,3792202235,3285,3280,3285,3275,5322
20250115,101300,3774748480,3285,3285,3290,3280,4255
20250115,101200,3760772655,3285,3285,3290,3275,2892
20250115,101100,3751276590,3285,3290,3295,3280,16612
20250115,101000,3696710880,3290,3300,3305,3285,30421
20250115,100900,3596466630,3300,3295,3305,3290,51805
20250115,100800,3425617920,3295,3285,3295,3285,25449
20250115,100700,3341858005,3285,3285,3290,3280,26722
20250115,100600,3254016855,3280,3280,3285,3275,8292
20250115,100500,3226819375,3280,3275,3280,3275,6944
20250115,100400,3204056830,3280,3270,3280,3270,18694
20250115,100300,3142812220,3280,3275,3280,3265,17961
20250115,100200,3083946155,3270,3270,3270,3270,2703
20250115,100100,3075107345,3275,3265,3275,3265,8560
20250115,100000,3047135690,3265,3265,3265,3260,2826
20250115,095900,3037917220,3260,3265,3265,3260,1996
20250115,095800,3031400370,3265,3260,3265,3260,987
20250115,095700,3028179635,3265,3260,3265,3255,2548
20250115,095600,3019876145,3260,3255,3260,3250,9232
20250115,095500,2989850745,3255,3265,3270,3250,6245
20250115,095400,2969514530,3265,3270,3270,3260,1326
20250115,095300,2965183315,3270,3265,3270,3260,2603
20250115,095200,2956688580,3265,3250,3265,3250,3367
20250115,095100,2945703105,3250,3250,3260,3250,5779
20250115,095000,2926892515,3255,3250,3255,3245,2668
20250115,094900,2918221610,3250,3255,3255,3245,20951
20250115,094800,2850152415,3255,3255,3260,3250,3407
20250115,094700,2839063535,3255,3255,3260,3255,2447
20250115,094600,2831092600,3255,3260,3260,3255,1081
20250115,094500,2827573010,3255,3255,3260,3255,3108
20250115,094400,2817453895,3260,3255,3260,3255,2107
20250115,094300,2810595510,3260,3255,3260,3255,1839
20250115,094200,2804608860,3255,3265,3265,3250,8599
20250115,094100,2776609030,3260,3265,3265,3260,1396
20250115,094000,2772058055,3265,3260,3270,3260,6318
20250115,093900,2751458230,3270,3255,3270,3255,5895
20250115,093800,2732254025,3270,3265,3270,3260,6042
20250115,093700,2712508075,3265,3260,3270,3255,9589
20250115,093600,2681233975,3265,3260,3265,3255,4753
20250115,093500,2665741385,3260,3255,3260,3250,6438
20250115,093400,2644765010,3255,3255,3255,3250,7150
20250115,093300,2621494015,3250,3250,3255,3250,1282
20250115,093200,2617327510,3250,3255,3255,3250,7111
20250115,093100,2594214795,3250,3260,3265,3250,20737
20250115,093000,2526699500,3255,3260,3270,3255,13641
20250115,092900,2482225225,3260,3250,3265,3250,6237
20250115,092800,2461885125,3250,3260,3270,3250,11135
20250115,092700,2425635990,3265,3275,3280,3265,20308
20250115,092600,2359194890,3275,3280,3280,3270,16923
20250115,092500,2303743905,3280,3265,3280,3260,14413
20250115,092400,2256584320,3260,3260,3260,3245,9310
20250115,092300,2226271510,3250,3230,3260,3230,21042
20250115,092200,2157941080,3230,3225,3245,3225,31740
20250115,092100,2055236860,3235,3230,3235,3220,36557
20250115,092000,1937310300,3225,3240,3240,3225,48020
20250115,091900,1782156350,3240,3240,3245,3235,27430
20250115,091800,1693309500,3240,3245,3250,3240,37969
20250115,091700,1570237970,3240,3240,3245,3235,18599
20250115,091600,1509966005,3240,3250,3255,3240,24937
20250115,091500,1428920305,3250,3255,3260,3250,10568
20250115,091400,1394535065,3260,3255,3260,3250,25664
20250115,091300,1311021735,3255,3270,3275,3255,42581
20250115,091200,1172168825,3270,3285,3285,3265,21887
20250115,091100,1100616000,3290,3285,3290,3270,15924
20250115,091000,1048328080,3285,3295,3295,3280,8655
20250115,090900,1019840315,3290,3260,3295,3255,41625
20250115,090800,883527760,3255,3255,3260,3255,8693
20250115,090700,855226040,3260,3270,3275,3255,22608
20250115,090600,781526835,3270,3270,3275,3265,10263
20250115,090500,747985610,3270,3260,3270,3255,24087
20250115,090400,669475560,3260,3265,3270,3255,27371
20250115,090300,580258570,3265,3285,3285,3265,24975
20250115,090200,498642655,3285,3260,3285,3260,25831
20250115,090100,414196580,3265,3260,3265,3250,61932
20250115,090000,212414065,3265,3270,3280,3255,62586