stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,205600,16671783720,3310,3310,3310,3310,55771
20250116,205500,16671783720,3310,3310,3310,3310,0
20250116,205400,16671783720,3310,3310,3310,3310,0
20250116,205300,16671783720,3310,3310,3310,3310,0
20250116,205200,16671783720,3310,3310,3310,3310,0
20250116,205100,16671783720,3310,3310,3310,3310,0
20250116,205000,16671783720,3310,3310,3310,3310,0
20250116,204900,16671783720,3310,3310,3310,3310,0
20250116,204800,16671783720,3310,3310,3310,3310,0
20250116,204700,16671783720,3310,3310,3310,3310,0
20250116,204600,16671783720,3310,3310,3310,3310,0
20250116,204500,16671783720,3310,3310,3310,3310,0
20250116,204400,16671783720,3310,3310,3310,3310,0
20250116,204300,16671783720,3310,3310,3310,3310,0
20250116,204200,16671783720,3310,3310,3310,3310,0
20250116,204100,16671783720,3310,3310,3310,3310,0
20250116,204000,16671783720,3310,3310,3310,3310,0
20250116,203900,16671783720,3310,3310,3310,3310,0
20250116,203800,16671783720,3310,3310,3310,3310,0
20250116,203700,16671783720,3310,3310,3310,3310,0
20250116,203600,16671783720,3310,3310,3310,3310,0
20250116,203500,16671783720,3310,3310,3310,3310,0
20250116,203400,16671783720,3310,3310,3310,3310,0
20250116,203300,16671783720,3310,3310,3310,3310,0
20250116,203200,16671783720,3310,3310,3310,3310,0
20250116,203100,16671783720,3310,3310,3310,3310,0
20250116,203000,16671783720,3310,3310,3310,3310,0
20250116,202900,16671783720,3310,3310,3310,3310,0
20250116,202800,16671783720,3310,3310,3310,3310,0
20250116,202700,16671783720,3310,3310,3310,3310,0
20250116,202600,16671783720,3310,3310,3310,3310,55771
20250116,202500,16671783720,3310,3310,3310,3310,0
20250116,202400,16671783720,3310,3310,3310,3310,0
20250116,202300,16671783720,3310,3310,3310,3310,0
20250116,202200,16671783720,3310,3310,3310,3310,0
20250116,202100,16671783720,3310,3310,3310,3310,0
20250116,202000,16671783720,3310,3310,3310,3310,0
20250116,201900,16671783720,3310,3310,3310,3310,0
20250116,201800,16671783720,3310,3310,3310,3310,0
20250116,201700,16671783720,3310,3310,3310,3310,0
20250116,201600,16671783720,3310,3310,3310,3310,0
20250116,201500,16671783720,3310,3310,3310,3310,0
20250116,201400,16671783720,3310,3310,3310,3310,0
20250116,201300,16671783720,3310,3310,3310,3310,0
20250116,201200,16671783720,3310,3310,3310,3310,0
20250116,201100,16671783720,3310,3310,3310,3310,0
20250116,201000,16671783720,3310,3310,3310,3310,0
20250116,200900,16671783720,3310,3310,3310,3310,0
20250116,200800,16671783720,3310,3310,3310,3310,0
20250116,200700,16671783720,3310,3310,3310,3310,0
20250116,200600,16671783720,3310,3310,3310,3310,0
20250116,200500,16671783720,3310,3310,3310,3310,0
20250116,200400,16671783720,3310,3310,3310,3310,0
20250116,200300,16671783720,3310,3310,3310,3310,0
20250116,200200,16671783720,3310,3310,3310,3310,0
20250116,200100,16671783720,3310,3310,3310,3310,0
20250116,200000,16671783720,3310,3310,3310,3310,0
20250116,195900,16671783720,3310,3310,3310,3310,0
20250116,195800,16671783720,3310,3310,3310,3310,0
20250116,195700,16671783720,3310,3310,3310,3310,0
20250116,195600,16671783720,3310,3310,3310,3310,55771
20250116,195500,16671783720,3310,3310,3310,3310,0
20250116,195400,16671783720,3310,3310,3310,3310,0
20250116,195300,16671783720,3310,3310,3310,3310,0
20250116,195200,16671783720,3310,3310,3310,3310,0
20250116,195100,16671783720,3310,3310,3310,3310,0
20250116,195000,16671783720,3310,3310,3310,3310,0
20250116,194900,16671783720,3310,3310,3310,3310,0
20250116,194800,16671783720,3310,3310,3310,3310,0
20250116,194700,16671783720,3310,3310,3310,3310,0
20250116,194600,16671783720,3310,3310,3310,3310,0
20250116,194500,16671783720,3310,3310,3310,3310,0
20250116,194400,16671783720,3310,3310,3310,3310,0
20250116,194300,16671783720,3310,3310,3310,3310,0
20250116,194200,16671783720,3310,3310,3310,3310,0
20250116,194100,16671783720,3310,3310,3310,3310,0
20250116,194000,16671783720,3310,3310,3310,3310,0
20250116,193900,16671783720,3310,3310,3310,3310,0
20250116,193800,16671783720,3310,3310,3310,3310,0
20250116,193700,16671783720,3310,3310,3310,3310,0
20250116,193600,16671783720,3310,3310,3310,3310,0
20250116,193500,16671783720,3310,3310,3310,3310,0
20250116,193400,16671783720,3310,3310,3310,3310,0
20250116,193300,16671783720,3310,3310,3310,3310,0
20250116,193200,16671783720,3310,3310,3310,3310,0
20250116,193100,16671783720,3310,3310,3310,3310,0
20250116,193000,16671783720,3310,3310,3310,3310,0
20250116,192900,16671783720,3310,3310,3310,3310,0
20250116,192800,16671783720,3310,3310,3310,3310,0
20250116,192700,16671783720,3310,3310,3310,3310,0
20250116,192600,16671783720,3310,3310,3310,3310,55771
20250116,192500,16671783720,3310,3310,3310,3310,0
20250116,192400,16671783720,3310,3310,3310,3310,0
20250116,192300,16671783720,3310,3310,3310,3310,0
20250116,192200,16671783720,3310,3310,3310,3310,0
20250116,192100,16671783720,3310,3310,3310,3310,0
20250116,192000,16671783720,3310,3310,3310,3310,0
20250116,191900,16671783720,3310,3310,3310,3310,0
20250116,191800,16671783720,3310,3310,3310,3310,0
20250116,191700,16671783720,3310,3310,3310,3310,0
20250116,191600,16671783720,3310,3310,3310,3310,0
20250116,191500,16671783720,3310,3310,3310,3310,0
20250116,191400,16671783720,3310,3310,3310,3310,0
20250116,191300,16671783720,3310,3310,3310,3310,0
20250116,191200,16671783720,3310,3310,3310,3310,0
20250116,191100,16671783720,3310,3310,3310,3310,0
20250116,191000,16671783720,3310,3310,3310,3310,0
20250116,190900,16671783720,3310,3310,3310,3310,0
20250116,190800,16671783720,3310,3310,3310,3310,0
20250116,190700,16671783720,3310,3310,3310,3310,0
20250116,190600,16671783720,3310,3310,3310,3310,0
20250116,190500,16671783720,3310,3310,3310,3310,0
20250116,190400,16671783720,3310,3310,3310,3310,0
20250116,190300,16671783720,3310,3310,3310,3310,0
20250116,190200,16671783720,3310,3310,3310,3310,0
20250116,190100,16671783720,3310,3310,3310,3310,0
20250116,190000,16671783720,3310,3310,3310,3310,0
20250116,185900,16671783720,3310,3310,3310,3310,0
20250116,185800,16671783720,3310,3310,3310,3310,0
20250116,185700,16671783720,3310,3310,3310,3310,0
20250116,185600,16671783720,3310,3310,3310,3310,55771
20250116,185500,16671783720,3310,3310,3310,3310,0
20250116,185400,16671783720,3310,3310,3310,3310,0
20250116,185300,16671783720,3310,3310,3310,3310,0
20250116,185200,16671783720,3310,3310,3310,3310,0
20250116,185100,16671783720,3310,3310,3310,3310,0
20250116,185000,16671783720,3310,3310,3310,3310,0
20250116,184900,16671783720,3310,3310,3310,3310,0
20250116,184800,16671783720,3310,3310,3310,3310,0
20250116,184700,16671783720,3310,3310,3310,3310,0
20250116,184600,16671783720,3310,3310,3310,3310,0
20250116,184500,16671783720,3310,3310,3310,3310,0
20250116,184400,16671783720,3310,3310,3310,3310,0
20250116,184300,16671783720,3310,3310,3310,3310,0
20250116,184200,16671783720,3310,3310,3310,3310,0
20250116,184100,16671783720,3310,3310,3310,3310,0
20250116,184000,16671783720,3310,3310,3310,3310,0
20250116,183900,16671783720,3310,3310,3310,3310,0
20250116,183800,16671783720,3310,3310,3310,3310,0
20250116,183700,16671783720,3310,3310,3310,3310,0
20250116,183600,16671783720,3310,3310,3310,3310,0
20250116,183500,16671783720,3310,3310,3310,3310,0
20250116,183400,16671783720,3310,3310,3310,3310,0
20250116,183300,16671783720,3310,3310,3310,3310,0
20250116,183200,16671783720,3310,3310,3310,3310,0
20250116,183100,16671783720,3310,3310,3310,3310,0
20250116,183000,16671783720,3310,3310,3310,3310,0
20250116,182900,16671783720,3310,3310,3310,3310,0
20250116,182800,16671783720,3310,3310,3310,3310,0
20250116,182700,16671783720,3310,3310,3310,3310,0
20250116,182600,16671783720,3310,3310,3310,3310,55771
20250116,182500,16671783720,3310,3310,3310,3310,0
20250116,182400,16671783720,3310,3310,3310,3310,0
20250116,182300,16671783720,3310,3310,3310,3310,0
20250116,182200,16671783720,3310,3310,3310,3310,0
20250116,182100,16671783720,3310,3310,3310,3310,0
20250116,182000,16671783720,3310,3310,3310,3310,0
20250116,181900,16671783720,3310,3310,3310,3310,0
20250116,181800,16671783720,3310,3310,3310,3310,0
20250116,181700,16671783720,3310,3310,3310,3310,0
20250116,181600,16671783720,3310,3310,3310,3310,0
20250116,181500,16671783720,3310,3310,3310,3310,0
20250116,181400,16671783720,3310,3310,3310,3310,0
20250116,181300,16671783720,3310,3310,3310,3310,0
20250116,181200,16671783720,3310,3310,3310,3310,0
20250116,181100,16671783720,3310,3310,3310,3310,0
20250116,181000,16671783720,3310,3310,3310,3310,0
20250116,180900,16671783720,3310,3310,3310,3310,0
20250116,180800,16671783720,3310,3310,3310,3310,0
20250116,180700,16671783720,3310,3310,3310,3310,0
20250116,180600,16671783720,3310,3310,3310,3310,0
20250116,180500,16671783720,3310,3310,3310,3310,0
20250116,180400,16671783720,3310,3310,3310,3310,0
20250116,180300,16671783720,3310,3310,3310,3310,0
20250116,180200,16671783720,3310,3310,3310,3310,0
20250116,180100,16671783720,3310,3310,3310,3310,0
20250116,180000,16671783720,3310,3310,3310,3310,0
20250116,175900,16671783720,3310,3310,3310,3310,0
20250116,175800,16671783720,3310,3310,3310,3310,0
20250116,175700,16671783720,3310,3310,3310,3310,0
20250116,175600,16671783720,3310,3310,3310,3310,55771
20250116,175500,16671783720,3310,3310,3310,3310,0
20250116,175400,16671783720,3310,3310,3310,3310,0
20250116,175300,16671783720,3310,3310,3310,3310,0
20250116,175200,16671783720,3310,3310,3310,3310,0
20250116,175100,16671783720,3310,3310,3310,3310,0
20250116,175000,16671783720,3310,3310,3310,3310,0
20250116,174900,16671783720,3310,3310,3310,3310,0
20250116,174800,16671783720,3310,3310,3310,3310,0
20250116,174700,16671783720,3310,3310,3310,3310,0
20250116,174600,16671783720,3310,3310,3310,3310,0
20250116,174500,16671783720,3310,3310,3310,3310,0
20250116,174400,16671783720,3310,3310,3310,3310,0
20250116,174300,16671783720,3310,3310,3310,3310,0
20250116,174200,16671783720,3310,3310,3310,3310,0
20250116,174100,16671783720,3310,3310,3310,3310,0
20250116,174000,16671783720,3310,3310,3310,3310,0
20250116,173900,16671783720,3310,3310,3310,3310,0
20250116,173800,16671783720,3310,3310,3310,3310,0
20250116,173700,16671783720,3310,3310,3310,3310,0
20250116,173600,16671783720,3310,3310,3310,3310,0
20250116,173500,16671783720,3310,3310,3310,3310,0
20250116,173400,16671783720,3310,3310,3310,3310,0
20250116,173300,16671783720,3310,3310,3310,3310,0
20250116,173200,16671783720,3310,3310,3310,3310,0
20250116,173100,16671783720,3310,3310,3310,3310,0
20250116,173000,16671783720,3310,3310,3310,3310,0
20250116,172900,16671783720,3310,3310,3310,3310,0
20250116,172800,16671783720,3310,3310,3310,3310,0
20250116,172700,16671783720,3310,3310,3310,3310,0
20250116,172600,16671783720,3310,3310,3310,3310,55771
20250116,172500,16671783720,3310,3310,3310,3310,0
20250116,172400,16671783720,3310,3310,3310,3310,0
20250116,172300,16671783720,3310,3310,3310,3310,0
20250116,172200,16671783720,3310,3310,3310,3310,0
20250116,172100,16671783720,3310,3310,3310,3310,0
20250116,172000,16671783720,3310,3310,3310,3310,0
20250116,171900,16671783720,3310,3310,3310,3310,0
20250116,171800,16671783720,3310,3310,3310,3310,0
20250116,171700,16671783720,3310,3310,3310,3310,0
20250116,171600,16671783720,3310,3310,3310,3310,0
20250116,171500,16671783720,3310,3310,3310,3310,0
20250116,171400,16671783720,3310,3310,3310,3310,0
20250116,171300,16671783720,3310,3310,3310,3310,0
20250116,171200,16671783720,3310,3310,3310,3310,0
20250116,171100,16671783720,3310,3310,3310,3310,0
20250116,171000,16671783720,3310,3310,3310,3310,0
20250116,170900,16671783720,3310,3310,3310,3310,0
20250116,170800,16671783720,3310,3310,3310,3310,0
20250116,170700,16671783720,3310,3310,3310,3310,0
20250116,170600,16671783720,3310,3310,3310,3310,0
20250116,170500,16671783720,3310,3310,3310,3310,0
20250116,170400,16671783720,3310,3310,3310,3310,0
20250116,170300,16671783720,3310,3310,3310,3310,0
20250116,170200,16671783720,3310,3310,3310,3310,0
20250116,170100,16671783720,3310,3310,3310,3310,0
20250116,170000,16671783720,3310,3310,3310,3310,0
20250116,165900,16671783720,3310,3310,3310,3310,0
20250116,165800,16671783720,3310,3310,3310,3310,0
20250116,165700,16671783720,3310,3310,3310,3310,0
20250116,165600,16671783720,3310,3310,3310,3310,55771
20250116,165500,16671783720,3310,3310,3310,3310,0
20250116,165400,16671783720,3310,3310,3310,3310,0
20250116,165300,16671783720,3310,3310,3310,3310,0
20250116,165200,16671783720,3310,3310,3310,3310,0
20250116,165100,16671783720,3310,3310,3310,3310,0
20250116,165000,16671783720,3310,3310,3310,3310,0
20250116,164900,16671783720,3310,3310,3310,3310,0
20250116,164800,16671783720,3310,3310,3310,3310,0
20250116,164700,16671783720,3310,3310,3310,3310,0
20250116,164600,16671783720,3310,3310,3310,3310,0
20250116,164500,16671783720,3310,3310,3310,3310,0
20250116,164400,16671783720,3310,3310,3310,3310,0
20250116,164300,16671783720,3310,3310,3310,3310,0
20250116,164200,16671783720,3310,3310,3310,3310,0
20250116,164100,16671783720,3310,3310,3310,3310,0
20250116,164000,16671783720,3310,3310,3310,3310,0
20250116,163900,16671783720,3310,3310,3310,3310,0
20250116,163800,16671783720,3310,3310,3310,3310,0
20250116,163700,16671783720,3310,3310,3310,3310,0
20250116,163600,16671783720,3310,3310,3310,3310,0
20250116,163500,16671783720,3310,3310,3310,3310,0
20250116,163400,16671783720,3310,3310,3310,3310,0
20250116,163300,16671783720,3310,3310,3310,3310,0
20250116,163200,16671783720,3310,3310,3310,3310,0
20250116,163100,16671783720,3310,3310,3310,3310,0
20250116,163000,16671783720,3310,3310,3310,3310,0
20250116,162900,16671783720,3310,3310,3310,3310,0
20250116,162800,16671783720,3310,3310,3310,3310,0
20250116,162700,16671783720,3310,3310,3310,3310,0
20250116,162600,16671783720,3310,3310,3310,3310,55771
20250116,162500,16671783720,3310,3310,3310,3310,0
20250116,162400,16671783720,3310,3310,3310,3310,0
20250116,162300,16671783720,3310,3310,3310,3310,0
20250116,162200,16671783720,3310,3310,3310,3310,0
20250116,162100,16671783720,3310,3310,3310,3310,0
20250116,162000,16671783720,3310,3310,3310,3310,0
20250116,161900,16671783720,3310,3310,3310,3310,0
20250116,161800,16671783720,3310,3310,3310,3310,0
20250116,161700,16671783720,3310,3310,3310,3310,0
20250116,161600,16671783720,3310,3310,3310,3310,0
20250116,161500,16671783720,3310,3310,3310,3310,0
20250116,161400,16671783720,3310,3310,3310,3310,0
20250116,161300,16671783720,3310,3310,3310,3310,0
20250116,161200,16671783720,3310,3310,3310,3310,0
20250116,161100,16671783720,3310,3310,3310,3310,0
20250116,161000,16671783720,3310,3310,3310,3310,0
20250116,160900,16671783720,3310,3310,3310,3310,0
20250116,160800,16671783720,3310,3310,3310,3310,0
20250116,160700,16671783720,3310,3310,3310,3310,0
20250116,160600,16671783720,3310,3310,3310,3310,0
20250116,160500,16671783720,3310,3310,3310,3310,0
20250116,160400,16671783720,3310,3310,3310,3310,0
20250116,160300,16671783720,3310,3310,3310,3310,0
20250116,160200,16671783720,3310,3310,3310,3310,0
20250116,160100,16671783720,3310,3310,3310,3310,0
20250116,160000,16671783720,3310,3310,3310,3310,0
20250116,155900,16671783720,3310,3310,3310,3310,0
20250116,155800,16671783720,3310,3310,3310,3310,0
20250116,155700,16671783720,3310,3310,3310,3310,0
20250116,155600,16671783720,3310,3310,3310,3310,55771
20250116,155500,16671783720,3310,3310,3310,3310,0
20250116,155400,16671783720,3310,3310,3310,3310,0
20250116,155300,16671783720,3310,3310,3310,3310,0
20250116,155200,16671783720,3310,3310,3310,3310,0
20250116,155100,16671783720,3310,3310,3310,3310,0
20250116,155000,16671783720,3310,3310,3310,3310,0
20250116,154900,16671783720,3310,3310,3310,3310,0
20250116,154800,16671783720,3310,3310,3310,3310,0
20250116,154700,16671783720,3310,3310,3310,3310,0
20250116,154600,16671783720,3310,3310,3310,3310,0
20250116,154500,16671783720,3310,3310,3310,3310,0
20250116,154400,16671783720,3310,3310,3310,3310,0
20250116,154300,16671783720,3310,3310,3310,3310,0
20250116,154200,16671783720,3310,3310,3310,3310,0
20250116,154100,16671783720,3310,3310,3310,3310,0
20250116,154000,16671783720,3310,3310,3310,3310,0
20250116,153900,16671783720,3310,3310,3310,3310,0
20250116,153800,16671783720,3310,3310,3310,3310,0
20250116,153700,16671783720,3310,3310,3310,3310,0
20250116,153600,16671783720,3310,3310,3310,3310,0
20250116,153500,16671783720,3310,3310,3310,3310,0
20250116,153400,16671783720,3310,3310,3310,3310,0
20250116,153300,16671783720,3310,3310,3310,3310,0
20250116,153200,16671783720,3310,3310,3310,3310,0
20250116,153100,16671783720,3310,3310,3310,3310,0
20250116,153000,16671783720,3310,3310,3310,3310,55771
20250116,152900,16487181710,3310,3310,3310,3310,0
20250116,152800,16487181710,3310,3310,3310,3310,0
20250116,152700,16487181710,3310,3310,3310,3310,0
20250116,152600,16487181710,3310,3310,3310,3310,0
20250116,152500,16487181710,3310,3310,3310,3310,0
20250116,152400,16487181710,3310,3310,3310,3310,0
20250116,152300,16487181710,3310,3310,3310,3310,0
20250116,152200,16487181710,3310,3310,3310,3310,0
20250116,152100,16487181710,3310,3310,3310,3310,0
20250116,152000,16487181710,3310,3310,3310,3310,0
20250116,151900,16487181710,3310,3310,3315,3305,22712
20250116,151800,16412020530,3310,3305,3310,3300,13871
20250116,151700,16366206525,3310,3305,3310,3305,4974
20250116,151600,16349756660,3310,3310,3310,3305,13057
20250116,151500,16306579485,3310,3315,3315,3305,31783
20250116,151400,16201422565,3315,3315,3315,3310,2725
20250116,151300,16192395905,3315,3315,3320,3315,5789
20250116,151200,16173205215,3315,3320,3320,3310,13916
20250116,151100,16127079570,3320,3320,3320,3315,15182
20250116,151000,16076676380,3320,3315,3320,3310,24117
20250116,150900,15996732535,3315,3310,3315,3310,18626
20250116,150800,15935033960,3310,3305,3310,3300,32761
20250116,150700,15826742165,3305,3305,3305,3300,3312
20250116,150600,15815796410,3305,3305,3305,3300,5032
20250116,150500,15799166250,3305,3305,3305,3300,2604
20250116,150400,15790563665,3305,3300,3305,3300,4699
20250116,150300,15775050645,3300,3300,3300,3295,7922
20250116,150200,15748913050,3300,3300,3305,3295,7820
20250116,150100,15723115545,3305,3305,3305,3300,6809
20250116,150000,15700645415,3300,3300,3305,3300,2490
20250116,145900,15692423595,3300,3310,3310,3300,20135
20250116,145800,15625866740,3305,3305,3305,3300,7214
20250116,145700,15602035120,3305,3305,3310,3305,7897
20250116,145600,15575935500,3305,3310,3310,3300,5190
20250116,145500,15558783040,3305,3310,3310,3305,2943
20250116,145400,15549054390,3310,3310,3310,3305,6052
20250116,145300,15529026845,3310,3310,3310,3305,4999
20250116,145200,15512480655,3305,3305,3310,3300,13323
20250116,145100,15468457720,3305,3305,3305,3300,12437
20250116,145000,15427359350,3305,3295,3305,3295,23380
20250116,144900,15350208520,3300,3295,3300,3295,4284
20250116,144800,15336092405,3300,3295,3300,3295,1465
20250116,144700,15331263965,3300,3300,3300,3295,8056
20250116,144600,15304679315,3300,3290,3300,3285,12896
20250116,144500,15262202545,3290,3290,3295,3290,6149
20250116,144400,15241969760,3295,3295,3295,3290,5078
20250116,144300,15225256370,3295,3290,3295,3290,3032
20250116,144200,15215271070,3295,3290,3295,3290,3030
20250116,144100,15205295200,3290,3285,3290,3285,5105
20250116,144000,15188501520,3290,3285,3290,3285,1417
20250116,143900,15183842745,3285,3285,3295,3285,13673
20250116,143800,15138915630,3290,3295,3295,3285,892
20250116,143700,15135979415,3295,3285,3295,3285,4446
20250116,143600,15121352115,3290,3290,3290,3285,5180
20250116,143500,15104332590,3290,3290,3295,3285,5009
20250116,143400,15087842050,3290,3290,3295,3290,9834
20250116,143300,15055443345,3295,3290,3295,3285,5061
20250116,143200,15038787330,3295,3285,3295,3285,7877
20250116,143100,15012877815,3290,3285,3290,3285,6118
20250116,143000,14992780170,3285,3290,3290,3280,11691
20250116,142900,14954375100,3290,3285,3295,3285,1190
20250116,142800,14950464385,3300,3300,3300,3285,58605
20250116,142700,14757785650,3300,3295,3305,3290,21171
20250116,142600,14688025615,3300,3300,3305,3295,5029
20250116,142500,14671429900,3300,3305,3305,3300,2858
20250116,142400,14661996690,3305,3300,3305,3300,796
20250116,142300,14659368815,3305,3300,3305,3295,8249
20250116,142200,14632146380,3300,3300,3300,3295,9404
20250116,142100,14601113755,3300,3300,3300,3295,2721
20250116,142000,14592135115,3300,3300,3300,3295,935
20250116,141900,14589052615,3300,3295,3300,3290,19054
20250116,141800,14526270000,3295,3295,3295,3290,652
20250116,141700,14524124660,3290,3290,3295,3290,338
20250116,141600,14523012620,3290,3290,3295,3290,9173
20250116,141500,14492832370,3290,3290,3295,3285,10495
20250116,141400,14458308405,3295,3295,3295,3290,7700
20250116,141300,14432968155,3295,3290,3295,3290,5272
20250116,141200,14415622605,3295,3295,3295,3290,13975
20250116,141100,14369644685,3295,3295,3295,3290,17676
20250116,141000,14311487110,3295,3300,3300,3290,5260
20250116,140900,14294130405,3300,3295,3300,3290,2183
20250116,140800,14286940370,3295,3295,3295,3290,560
20250116,140700,14285097670,3295,3295,3300,3290,8839
20250116,140600,14256009730,3290,3295,3295,3285,20278
20250116,140500,14189317620,3295,3295,3300,3295,7950
20250116,140400,14163122345,3305,3300,3305,3300,3218
20250116,140300,14152502870,3300,3305,3305,3295,607
20250116,140200,14150500570,3295,3295,3305,3295,10387
20250116,140100,14116260110,3300,3305,3305,3295,2283
20250116,140000,14108736085,3305,3305,3305,3295,9623
20250116,135900,14076989875,3300,3300,3305,3300,1195
20250116,135800,14073046355,3305,3300,3305,3300,333
20250116,135700,14071945895,3305,3300,3305,3300,659
20250116,135600,14069769910,3300,3300,3300,3295,2337
20250116,135500,14062059810,3300,3300,3300,3295,8163
20250116,135400,14035122335,3295,3295,3300,3295,6979
20250116,135300,14012126500,3300,3300,3300,3290,31920
20250116,135200,13907043080,3305,3305,3305,3300,5437
20250116,135100,13889099825,3300,3305,3305,3300,5359
20250116,135000,13871414855,3305,3300,3305,3300,7303
20250116,134900,13847314005,3300,3295,3300,3290,7838
20250116,134800,13821451640,3295,3295,3300,3290,11536
20250116,134700,13783446945,3295,3295,3300,3295,8896
20250116,134600,13754132695,3300,3305,3305,3295,35840
20250116,134500,13635893225,3305,3300,3305,3295,19624
20250116,134400,13571142565,3300,3305,3305,3295,38134
20250116,134300,13445316385,3310,3310,3310,3305,3195
20250116,134200,13434753210,3305,3315,3315,3300,57892
20250116,134100,13243366575,3310,3310,3315,3310,7375
20250116,134000,13218943405,3315,3315,3315,3310,3573
20250116,133900,13207110475,3315,3315,3315,3310,3221
20250116,133800,13196447820,3315,3315,3315,3310,8481
20250116,133700,13168368105,3315,3315,3320,3315,17572
20250116,133600,13110115855,3315,3315,3320,3315,1415
20250116,133500,13105418730,3320,3320,3320,3315,2711
20250116,133400,13096423440,3320,3315,3320,3310,21992
20250116,133300,13023519705,3315,3320,3320,3315,5121
20250116,133200,13006539180,3320,3320,3320,3315,2569
20250116,133100,12998016775,3320,3320,3320,3315,10057
20250116,133000,12964649860,3320,3325,3325,3315,6170
20250116,132900,12944165125,3320,3325,3325,3320,1487
20250116,132800,12939227965,3320,3320,3325,3315,6218
20250116,132700,12918584165,3320,3325,3325,3320,2364
20250116,132600,12910733500,3325,3330,3330,3315,1316
20250116,132500,12906363870,3320,3335,3335,3315,72454
20250116,132400,12665605175,3335,3335,3335,3330,758
20250116,132300,12663078465,3335,3335,3340,3330,1894
20250116,132200,12656763855,3335,3335,3335,3335,634
20250116,132100,12654649465,3335,3335,3335,3335,1943
20250116,132000,12648169560,3335,3335,3340,3335,4114
20250116,131900,12634448270,3340,3335,3340,3335,668
20250116,131800,12632219445,3335,3335,3335,3335,1325
20250116,131700,12627800570,3335,3340,3340,3335,12007
20250116,131600,12587757000,3340,3330,3340,3330,5798
20250116,131500,12568417850,3330,3330,3340,3330,27118
20250116,131400,12477969160,3330,3330,3335,3330,5193
20250116,131300,12460676465,3330,3330,3335,3325,3780
20250116,131200,12448089030,3330,3330,3330,3325,3697
20250116,131100,12435795520,3330,3330,3330,3325,35850
20250116,131000,12316486935,3330,3335,3335,3330,4637
20250116,130900,12301045455,3330,3335,3335,3330,11701
20250116,130800,12262055490,3330,3330,3330,3330,6899
20250116,130700,12239081820,3330,3330,3335,3330,2368
20250116,130600,12231195485,3330,3325,3335,3325,11520
20250116,130500,12192861895,3325,3335,3335,3325,7590
20250116,130400,12167572955,3330,3335,3335,3330,4512
20250116,130300,12152547570,3330,3335,3335,3330,2467
20250116,130200,12144321885,3335,3340,3340,3330,11364
20250116,130100,12106456440,3340,3345,3345,3340,2504
20250116,130000,12098088675,3345,3340,3345,3340,5434
20250116,125900,12079936875,3340,3335,3340,3330,22016
20250116,125800,12006486055,3330,3330,3340,3330,7590
20250116,125700,11981190425,3330,3340,3340,3330,4964
20250116,125600,11964645030,3330,3335,3340,3330,7011
20250116,125500,11941262465,3340,3335,3340,3330,17006
20250116,125400,11884547915,3335,3330,3335,3325,4712
20250116,125300,11868851040,3335,3335,3340,3325,37996
20250116,125200,11742327085,3340,3335,3340,3335,4015
20250116,125100,11728935465,3340,3340,3340,3335,10028
20250116,125000,11695445520,3345,3340,3345,3340,5394
20250116,124900,11677412090,3345,3345,3350,3345,5583
20250116,124800,11658736675,3345,3345,3345,3340,5044
20250116,124700,11641878245,3345,3340,3350,3335,11804
20250116,124600,11602393385,3340,3335,3345,3335,7647
20250116,124500,11576858000,3340,3335,3340,3335,6171
20250116,124400,11556268005,3335,3340,3340,3335,1402
20250116,124300,11551588350,3340,3335,3345,3330,10019
20250116,124200,11518114400,3330,3330,3335,3330,2104
20250116,124100,11511105600,3330,3330,3335,3330,2236
20250116,124000,11503649130,3330,3325,3335,3320,15097
20250116,123900,11453432780,3320,3320,3320,3320,2313
20250116,123800,11445753620,3320,3315,3320,3315,4496
20250116,123700,11430833855,3315,3320,3320,3315,1513
20250116,123600,11425813445,3315,3320,3320,3315,3858
20250116,123500,11413021160,3320,3320,3320,3315,6078
20250116,123400,11392862220,3315,3315,3325,3315,3166
20250116,123300,11382361140,3315,3325,3325,3315,17316
20250116,123200,11324924055,3325,3330,3330,3320,1148
20250116,123100,11321107375,3330,3320,3330,3320,2780
20250116,123000,11311866055,3320,3315,3320,3315,11006
20250116,122900,11275363750,3315,3325,3325,3315,20743
20250116,122800,11206452270,3325,3330,3330,3325,7411
20250116,122700,11181804970,3330,3330,3330,3330,3251
20250116,122600,11170979140,3330,3340,3340,3330,8209
20250116,122500,11143584335,3340,3340,3340,3335,6084
20250116,122400,11123265400,3340,3330,3345,3330,25425
20250116,122300,11038373045,3335,3330,3335,3325,3236
20250116,122200,11027584395,3325,3320,3335,3320,15844
20250116,122100,10974921555,3325,3325,3330,3320,11311
20250116,122000,10937337510,3325,3325,3335,3325,11639
20250116,121900,10898620420,3325,3335,3335,3325,2348
20250116,121800,10890802685,3330,3335,3340,3330,8325
20250116,121700,10863069900,3335,3335,3340,3330,1631
20250116,121600,10857633770,3340,3340,3340,3335,2360
20250116,121500,10849751400,3340,3340,3340,3335,3570
20250116,121400,10837830635,3340,3335,3340,3335,11796
20250116,121300,10798440585,3330,3340,3340,3330,5916
20250116,121200,10778731200,3340,3340,3340,3330,8303
20250116,121100,10751033665,3345,3340,3345,3335,2883
20250116,121000,10741404405,3335,3340,3345,3335,8848
20250116,120900,10711848205,3340,3335,3340,3335,1477
20250116,120800,10706921185,3335,3340,3340,3330,5822
20250116,120700,10687507085,3340,3340,3340,3320,39020
20250116,120600,10557772860,3325,3340,3345,3325,62241
20250116,120500,10350475335,3340,3340,3345,3340,3227
20250116,120400,10339695990,3340,3340,3345,3340,12426
20250116,120300,10298185905,3345,3340,3345,3340,3786
20250116,120200,10285540010,3340,3350,3355,3340,20996
20250116,120100,10215241655,3350,3355,3360,3350,8656
20250116,120000,10186199175,3355,3355,3360,3350,13569
20250116,115900,10140684410,3355,3360,3365,3350,23994
20250116,115800,10060183820,3360,3355,3360,3350,74945
20250116,115700,9808433240,3355,3340,3355,3340,186212
20250116,115600,9184799770,3340,3340,3345,3335,13727
20250116,115500,9138952515,3340,3340,3345,3340,13165
20250116,115400,9094978530,3340,3345,3345,3340,6226
20250116,115300,9074175490,3345,3345,3345,3340,8860
20250116,115200,9044539475,3345,3345,3345,3340,3989
20250116,115100,9031211345,3345,3340,3345,3340,6618
20250116,115000,9009087630,3345,3330,3345,3330,51895
20250116,114900,8835897145,3330,3335,3335,3330,6059
20250116,114800,8815693685,3335,3330,3335,3325,5325
20250116,114700,8797961280,3330,3325,3330,3325,4053
20250116,114600,8784471610,3325,3330,3335,3325,11133
20250116,114500,8747400320,3330,3335,3335,3325,1953
20250116,114400,8740896790,3330,3330,3330,3325,7791
20250116,114300,8714956275,3330,3325,3330,3325,9656
20250116,114200,8682804585,3325,3325,3330,3320,9749
20250116,114100,8650385840,3330,3330,3330,3325,5990
20250116,114000,8630458895,3330,3335,3335,3330,5765
20250116,113900,8611255200,3335,3325,3335,3325,11296
20250116,113800,8573644220,3325,3330,3330,3320,10494
20250116,113700,8538732825,3330,3335,3335,3330,13105
20250116,113600,8495081080,3335,3340,3345,3330,41289
20250116,113500,8357302545,3340,3345,3345,3330,13637
20250116,113400,8311754970,3330,3310,3345,3305,157211
20250116,113300,7789193135,3310,3310,3310,3305,7226
20250116,113200,7765305730,3310,3310,3310,3305,6320
20250116,113100,7744398245,3310,3310,3310,3305,3862
20250116,113000,7731621300,3310,3310,3310,3305,14909
20250116,112900,7682311015,3310,3300,3310,3300,19573
20250116,112800,7617646675,3300,3305,3305,3300,2280
20250116,112700,7610115085,3305,3305,3310,3300,6706
20250116,112600,7587942235,3305,3305,3305,3300,6430
20250116,112500,7566704000,3305,3305,3305,3305,14118
20250116,112400,7520044010,3305,3300,3305,3300,1267
20250116,112300,7515859370,3300,3295,3305,3295,23645
20250116,112200,7437829600,3295,3295,3300,3295,5626
20250116,112100,7419285200,3295,3295,3300,3290,17323
20250116,112000,7362222090,3290,3290,3295,3285,16094
20250116,111900,7309296580,3290,3290,3295,3290,9890
20250116,111800,7276755920,3290,3295,3295,3290,677
20250116,111700,7274527630,3295,3290,3295,3290,4365
20250116,111600,7260166720,3295,3295,3295,3295,247
20250116,111500,7259352855,3295,3290,3295,3290,2078
20250116,111400,7252515760,3295,3290,3295,3290,1015
20250116,111300,7249176390,3290,3290,3295,3285,2054
20250116,111200,7242419295,3290,3290,3295,3285,11013
20250116,111100,7206186600,3290,3290,3290,3290,3393
20250116,111000,7195023630,3290,3285,3295,3285,12152
20250116,110900,7155050035,3285,3280,3290,3280,3081
20250116,110800,7144929190,3290,3285,3290,3280,13596
20250116,110700,7100295965,3290,3290,3290,3285,5105
20250116,110600,7083505335,3290,3295,3295,3285,5254
20250116,110500,7066220355,3290,3295,3295,3285,12288
20250116,110400,7025819785,3290,3290,3300,3290,1637
20250116,110300,7020428365,3300,3290,3300,3290,13419
20250116,110200,6976228370,3295,3290,3295,3285,3214
20250116,110100,6965644375,3290,3290,3295,3285,5596
20250116,110000,6947236535,3290,3290,3295,3285,11649
20250116,105900,6908914930,3290,3295,3295,3290,10845
20250116,105800,6873198740,3295,3295,3295,3290,9592
20250116,105700,6841638555,3295,3295,3300,3290,11387
20250116,105600,6804116690,3295,3295,3295,3290,1500
20250116,105500,6799178805,3300,3295,3300,3295,4069
20250116,105400,6785768145,3295,3300,3305,3290,24363
20250116,105300,6705540395,3305,3305,3305,3300,13143
20250116,105200,6662150120,3305,3305,3310,3300,20470
20250116,105100,6594466565,3305,3300,3310,3300,14488
20250116,105000,6546555040,3315,3290,3315,3290,80620
20250116,104900,6280386010,3290,3285,3295,3280,42963
20250116,104800,6138964425,3285,3285,3285,3280,16026
20250116,104700,6086326020,3285,3280,3290,3275,39690
20250116,104600,5955965200,3280,3280,3280,3275,20131
20250116,104500,5889940430,3280,3270,3285,3270,36344
20250116,104400,5770769590,3270,3270,3275,3265,17465
20250116,104300,5713642200,3275,3265,3280,3265,42367
20250116,104200,5575071360,3265,3260,3265,3245,34136
20250116,104100,5464026645,3255,3260,3260,3255,2769
20250116,104000,5455012760,3260,3255,3260,3255,26308
20250116,103900,5369360275,3255,3260,3260,3255,2181
20250116,103800,5362251015,3260,3260,3260,3250,15639
20250116,103700,5311346055,3255,3265,3265,3255,11663
20250116,103600,5273296560,3265,3260,3270,3255,34824
20250116,103500,5159588170,3260,3255,3260,3255,7519
20250116,103400,5135077565,3255,3255,3255,3245,5178
20250116,103300,5118245610,3250,3255,3255,3250,4098
20250116,103200,5104920960,3255,3250,3255,3250,7310
20250116,103100,5081145910,3245,3245,3255,3245,1141
20250116,103000,5077437925,3250,3250,3250,3245,3153
20250116,102900,5067206390,3245,3255,3255,3245,3016
20250116,102800,5057407930,3255,3250,3255,3250,1473
20250116,102700,5052620670,3255,3240,3255,3235,16166
20250116,102600,5000160385,3240,3240,3240,3235,8961
20250116,102500,4971132465,3240,3240,3245,3235,855
20250116,102400,4968362755,3230,3245,3245,3230,10196
20250116,102300,4935343585,3245,3245,3245,3240,930
20250116,102200,4932325885,3245,3245,3250,3245,1523
20250116,102100,4927383435,3245,3245,3250,3240,6593
20250116,102000,4905996675,3245,3245,3245,3240,5875
20250116,101900,4886934185,3245,3250,3250,3240,2400
20250116,101800,4879142315,3250,3250,3255,3245,4187
20250116,101700,4865534710,3250,3255,3255,3250,6146
20250116,101600,4845557475,3255,3260,3260,3255,7078
20250116,101500,4822506740,3260,3265,3265,3260,8436
20250116,101400,4794998885,3265,3255,3265,3255,12903
20250116,101300,4752954130,3260,3260,3260,3255,12816
20250116,101200,4711209645,3260,3255,3270,3255,43601
20250116,101100,4569007835,3255,3230,3260,3225,60778
20250116,101000,4371605595,3230,3220,3230,3215,14221
20250116,100900,4325812070,3215,3220,3220,3215,2460
20250116,100800,4317900070,3220,3215,3220,3210,22920
20250116,100700,4244262265,3215,3210,3215,3210,2417
20250116,100600,4236498815,3215,3215,3215,3210,3188
20250116,100500,4226261765,3220,3215,3220,3210,8164
20250116,100400,4200029705,3210,3220,3220,3210,6525
20250116,100300,4179059175,3220,3220,3220,3210,2574
20250116,100200,4170788600,3210,3220,3220,3210,5448
20250116,100100,4153266150,3220,3215,3220,3210,10722
20250116,100000,4118769090,3220,3215,3220,3200,34206
20250116,095900,4009208700,3210,3215,3215,3205,14674
20250116,095800,3962114545,3215,3220,3225,3200,105902
20250116,095700,3622104620,3215,3220,3225,3215,8355
20250116,095600,3595207195,3220,3225,3225,3215,23950
20250116,095500,3518089470,3225,3225,3230,3225,14466
20250116,095400,3471434480,3230,3230,3235,3230,3881
20250116,095300,3458897175,3235,3230,3235,3230,791
20250116,095200,3456341740,3230,3235,3235,3225,1878
20250116,095100,3450275335,3235,3230,3235,3230,1685
20250116,095000,3444831255,3230,3235,3240,3225,5869
20250116,094900,3425867300,3235,3235,3235,3230,3620
20250116,094800,3414160740,3230,3230,3235,3230,11256
20250116,094700,3377757445,3230,3230,3235,3230,3988
20250116,094600,3364876090,3230,3225,3230,3225,5996
20250116,094500,3345528270,3225,3225,3225,3220,3406
20250116,094400,3334548005,3230,3215,3230,3215,15480
20250116,094300,3284714630,3220,3220,3220,3215,11607
20250116,094200,3247362530,3220,3220,3220,3215,4977
20250116,094100,3231341605,3215,3220,3225,3215,11544
20250116,094000,3194186705,3215,3220,3225,3215,28422
20250116,093900,3102671210,3225,3230,3235,3225,16371
20250116,093800,3049850520,3230,3235,3240,3230,5451
20250116,093700,3032219410,3235,3230,3235,3225,17076
20250116,093600,2977089365,3230,3235,3235,3225,20748
20250116,093500,2910074600,3235,3235,3240,3230,7395
20250116,093400,2886173395,3240,3235,3240,3230,2872
20250116,093300,2876882110,3235,3240,3245,3235,10361
20250116,093200,2843345790,3245,3240,3245,3235,12476
20250116,093100,2802944830,3240,3245,3245,3235,8611
20250116,093000,2775046315,3250,3250,3250,3240,16678
20250116,092900,2720903805,3250,3245,3250,3240,2086
20250116,092800,2714133810,3245,3245,3250,3240,3692
20250116,092700,2702154530,3245,3245,3245,3240,2551
20250116,092600,2693881680,3240,3250,3250,3240,8825
20250116,092500,2665273365,3250,3235,3250,3235,8375
20250116,092400,2638147590,3235,3245,3245,3230,19237
20250116,092300,2575903895,3245,3250,3250,3240,23603
20250116,092200,2499351455,3250,3250,3255,3240,6567
20250116,092100,2478032750,3240,3240,3250,3235,15074
20250116,092000,2429142455,3245,3235,3245,3225,20083
20250116,091900,2364155780,3230,3240,3240,3215,69539
20250116,091800,2139795345,3235,3240,3240,3230,12632
20250116,091700,2098929795,3235,3240,3245,3235,28071
20250116,091600,2008031770,3240,3250,3255,3240,25787
20250116,091500,1924282090,3255,3275,3275,3250,35753
20250116,091400,1807794085,3270,3285,3285,3260,31203
20250116,091300,1705676165,3285,3280,3285,3275,30267
20250116,091200,1606281750,3275,3260,3280,3255,27141
20250116,091100,1517532135,3265,3270,3275,3260,18752
20250116,091000,1456254885,3275,3270,3275,3260,18852
20250116,090900,1394597020,3270,3270,3275,3250,77967
20250116,090800,1140358425,3270,3265,3275,3260,24284
20250116,090700,1061057370,3265,3255,3265,3245,13693
20250116,090600,1016474845,3255,3255,3255,3240,5345
20250116,090500,999108905,3255,3240,3255,3235,31812
20250116,090400,895827080,3240,3255,3255,3235,45458
20250116,090300,748289830,3255,3250,3260,3245,37996
20250116,090200,624731035,3250,3260,3265,3250,88425
20250116,090100,336798060,3260,3265,3270,3255,38711
20250116,090000,210593515,3270,3270,3270,3250,59145