stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,205700,15448554430,3325,3325,3325,3325,83307
20250120,205600,15448554430,3325,3325,3325,3325,0
20250120,205500,15448554430,3325,3325,3325,3325,0
20250120,205400,15448554430,3325,3325,3325,3325,0
20250120,205300,15448554430,3325,3325,3325,3325,0
20250120,205200,15448554430,3325,3325,3325,3325,0
20250120,205100,15448554430,3325,3325,3325,3325,0
20250120,205000,15448554430,3325,3325,3325,3325,0
20250120,204900,15448554430,3325,3325,3325,3325,0
20250120,204800,15448554430,3325,3325,3325,3325,0
20250120,204700,15448554430,3325,3325,3325,3325,0
20250120,204600,15448554430,3325,3325,3325,3325,0
20250120,204500,15448554430,3325,3325,3325,3325,0
20250120,204400,15448554430,3325,3325,3325,3325,0
20250120,204300,15448554430,3325,3325,3325,3325,0
20250120,204200,15448554430,3325,3325,3325,3325,0
20250120,204100,15448554430,3325,3325,3325,3325,0
20250120,204000,15448554430,3325,3325,3325,3325,0
20250120,203900,15448554430,3325,3325,3325,3325,0
20250120,203800,15448554430,3325,3325,3325,3325,0
20250120,203700,15448554430,3325,3325,3325,3325,0
20250120,203600,15448554430,3325,3325,3325,3325,0
20250120,203500,15448554430,3325,3325,3325,3325,0
20250120,203400,15448554430,3325,3325,3325,3325,0
20250120,203300,15448554430,3325,3325,3325,3325,0
20250120,203200,15448554430,3325,3325,3325,3325,0
20250120,203100,15448554430,3325,3325,3325,3325,0
20250120,203000,15448554430,3325,3325,3325,3325,0
20250120,202900,15448554430,3325,3325,3325,3325,0
20250120,202800,15448554430,3325,3325,3325,3325,0
20250120,202700,15448554430,3325,3325,3325,3325,83307
20250120,202600,15448554430,3325,3325,3325,3325,0
20250120,202500,15448554430,3325,3325,3325,3325,0
20250120,202400,15448554430,3325,3325,3325,3325,0
20250120,202300,15448554430,3325,3325,3325,3325,0
20250120,202200,15448554430,3325,3325,3325,3325,0
20250120,202100,15448554430,3325,3325,3325,3325,0
20250120,202000,15448554430,3325,3325,3325,3325,0
20250120,201900,15448554430,3325,3325,3325,3325,0
20250120,201800,15448554430,3325,3325,3325,3325,0
20250120,201700,15448554430,3325,3325,3325,3325,0
20250120,201600,15448554430,3325,3325,3325,3325,0
20250120,201500,15448554430,3325,3325,3325,3325,0
20250120,201400,15448554430,3325,3325,3325,3325,0
20250120,201300,15448554430,3325,3325,3325,3325,0
20250120,201200,15448554430,3325,3325,3325,3325,0
20250120,201100,15448554430,3325,3325,3325,3325,0
20250120,201000,15448554430,3325,3325,3325,3325,0
20250120,200900,15448554430,3325,3325,3325,3325,0
20250120,200800,15448554430,3325,3325,3325,3325,0
20250120,200700,15448554430,3325,3325,3325,3325,0
20250120,200600,15448554430,3325,3325,3325,3325,0
20250120,200500,15448554430,3325,3325,3325,3325,0
20250120,200400,15448554430,3325,3325,3325,3325,0
20250120,200300,15448554430,3325,3325,3325,3325,0
20250120,200200,15448554430,3325,3325,3325,3325,0
20250120,200100,15448554430,3325,3325,3325,3325,0
20250120,200000,15448554430,3325,3325,3325,3325,0
20250120,195900,15448554430,3325,3325,3325,3325,0
20250120,195800,15448554430,3325,3325,3325,3325,0
20250120,195700,15448554430,3325,3325,3325,3325,83307
20250120,195600,15448554430,3325,3325,3325,3325,0
20250120,195500,15448554430,3325,3325,3325,3325,0
20250120,195400,15448554430,3325,3325,3325,3325,0
20250120,195300,15448554430,3325,3325,3325,3325,0
20250120,195200,15448554430,3325,3325,3325,3325,0
20250120,195100,15448554430,3325,3325,3325,3325,0
20250120,195000,15448554430,3325,3325,3325,3325,0
20250120,194900,15448554430,3325,3325,3325,3325,0
20250120,194800,15448554430,3325,3325,3325,3325,0
20250120,194700,15448554430,3325,3325,3325,3325,0
20250120,194600,15448554430,3325,3325,3325,3325,0
20250120,194500,15448554430,3325,3325,3325,3325,0
20250120,194400,15448554430,3325,3325,3325,3325,0
20250120,194300,15448554430,3325,3325,3325,3325,0
20250120,194200,15448554430,3325,3325,3325,3325,0
20250120,194100,15448554430,3325,3325,3325,3325,0
20250120,194000,15448554430,3325,3325,3325,3325,0
20250120,193900,15448554430,3325,3325,3325,3325,0
20250120,193800,15448554430,3325,3325,3325,3325,0
20250120,193700,15448554430,3325,3325,3325,3325,0
20250120,193600,15448554430,3325,3325,3325,3325,0
20250120,193500,15448554430,3325,3325,3325,3325,0
20250120,193400,15448554430,3325,3325,3325,3325,0
20250120,193300,15448554430,3325,3325,3325,3325,0
20250120,193200,15448554430,3325,3325,3325,3325,0
20250120,193100,15448554430,3325,3325,3325,3325,0
20250120,193000,15448554430,3325,3325,3325,3325,0
20250120,192900,15448554430,3325,3325,3325,3325,0
20250120,192800,15448554430,3325,3325,3325,3325,0
20250120,192700,15448554430,3325,3325,3325,3325,83307
20250120,192600,15448554430,3325,3325,3325,3325,0
20250120,192500,15448554430,3325,3325,3325,3325,0
20250120,192400,15448554430,3325,3325,3325,3325,0
20250120,192300,15448554430,3325,3325,3325,3325,0
20250120,192200,15448554430,3325,3325,3325,3325,0
20250120,192100,15448554430,3325,3325,3325,3325,0
20250120,192000,15448554430,3325,3325,3325,3325,0
20250120,191900,15448554430,3325,3325,3325,3325,0
20250120,191800,15448554430,3325,3325,3325,3325,0
20250120,191700,15448554430,3325,3325,3325,3325,0
20250120,191600,15448554430,3325,3325,3325,3325,0
20250120,191500,15448554430,3325,3325,3325,3325,0
20250120,191400,15448554430,3325,3325,3325,3325,0
20250120,191300,15448554430,3325,3325,3325,3325,0
20250120,191200,15448554430,3325,3325,3325,3325,0
20250120,191100,15448554430,3325,3325,3325,3325,0
20250120,191000,15448554430,3325,3325,3325,3325,0
20250120,190900,15448554430,3325,3325,3325,3325,0
20250120,190800,15448554430,3325,3325,3325,3325,0
20250120,190700,15448554430,3325,3325,3325,3325,0
20250120,190600,15448554430,3325,3325,3325,3325,0
20250120,190500,15448554430,3325,3325,3325,3325,0
20250120,190400,15448554430,3325,3325,3325,3325,0
20250120,190300,15448554430,3325,3325,3325,3325,0
20250120,190200,15448554430,3325,3325,3325,3325,0
20250120,190100,15448554430,3325,3325,3325,3325,0
20250120,190000,15448554430,3325,3325,3325,3325,0
20250120,185900,15448554430,3325,3325,3325,3325,0
20250120,185800,15448554430,3325,3325,3325,3325,0
20250120,185700,15448554430,3325,3325,3325,3325,83307
20250120,185600,15448554430,3325,3325,3325,3325,0
20250120,185500,15448554430,3325,3325,3325,3325,0
20250120,185400,15448554430,3325,3325,3325,3325,0
20250120,185300,15448554430,3325,3325,3325,3325,0
20250120,185200,15448554430,3325,3325,3325,3325,0
20250120,185100,15448554430,3325,3325,3325,3325,0
20250120,185000,15448554430,3325,3325,3325,3325,0
20250120,184900,15448554430,3325,3325,3325,3325,0
20250120,184800,15448554430,3325,3325,3325,3325,0
20250120,184700,15448554430,3325,3325,3325,3325,0
20250120,184600,15448554430,3325,3325,3325,3325,0
20250120,184500,15448554430,3325,3325,3325,3325,0
20250120,184400,15448554430,3325,3325,3325,3325,0
20250120,184300,15448554430,3325,3325,3325,3325,0
20250120,184200,15448554430,3325,3325,3325,3325,0
20250120,184100,15448554430,3325,3325,3325,3325,0
20250120,184000,15448554430,3325,3325,3325,3325,0
20250120,183900,15448554430,3325,3325,3325,3325,0
20250120,183800,15448554430,3325,3325,3325,3325,0
20250120,183700,15448554430,3325,3325,3325,3325,0
20250120,183600,15448554430,3325,3325,3325,3325,0
20250120,183500,15448554430,3325,3325,3325,3325,0
20250120,183400,15448554430,3325,3325,3325,3325,0
20250120,183300,15448554430,3325,3325,3325,3325,0
20250120,183200,15448554430,3325,3325,3325,3325,0
20250120,183100,15448554430,3325,3325,3325,3325,0
20250120,183000,15448554430,3325,3325,3325,3325,0
20250120,182900,15448554430,3325,3325,3325,3325,0
20250120,182800,15448554430,3325,3325,3325,3325,0
20250120,182700,15448554430,3325,3325,3325,3325,83307
20250120,182600,15448554430,3325,3325,3325,3325,0
20250120,182500,15448554430,3325,3325,3325,3325,0
20250120,182400,15448554430,3325,3325,3325,3325,0
20250120,182300,15448554430,3325,3325,3325,3325,0
20250120,182200,15448554430,3325,3325,3325,3325,0
20250120,182100,15448554430,3325,3325,3325,3325,0
20250120,182000,15448554430,3325,3325,3325,3325,0
20250120,181900,15448554430,3325,3325,3325,3325,0
20250120,181800,15448554430,3325,3325,3325,3325,0
20250120,181700,15448554430,3325,3325,3325,3325,0
20250120,181600,15448554430,3325,3325,3325,3325,0
20250120,181500,15448554430,3325,3325,3325,3325,0
20250120,181400,15448554430,3325,3325,3325,3325,0
20250120,181300,15448554430,3325,3325,3325,3325,0
20250120,181200,15448554430,3325,3325,3325,3325,0
20250120,181100,15448554430,3325,3325,3325,3325,0
20250120,181000,15448554430,3325,3325,3325,3325,0
20250120,180900,15448554430,3325,3325,3325,3325,0
20250120,180800,15448554430,3325,3325,3325,3325,0
20250120,180700,15448554430,3325,3325,3325,3325,0
20250120,180600,15448554430,3325,3325,3325,3325,0
20250120,180500,15448554430,3325,3325,3325,3325,0
20250120,180400,15448554430,3325,3325,3325,3325,0
20250120,180300,15448554430,3325,3325,3325,3325,0
20250120,180200,15448554430,3325,3325,3325,3325,0
20250120,180100,15448554430,3325,3325,3325,3325,0
20250120,180000,15448554430,3325,3325,3325,3325,0
20250120,175900,15448554430,3325,3325,3325,3325,0
20250120,175800,15448554430,3325,3325,3325,3325,0
20250120,175700,15448554430,3325,3325,3325,3325,83307
20250120,175600,15448554430,3325,3325,3325,3325,0
20250120,175500,15448554430,3325,3325,3325,3325,0
20250120,175400,15448554430,3325,3325,3325,3325,0
20250120,175300,15448554430,3325,3325,3325,3325,0
20250120,175200,15448554430,3325,3325,3325,3325,0
20250120,175100,15448554430,3325,3325,3325,3325,0
20250120,175000,15448554430,3325,3325,3325,3325,0
20250120,174900,15448554430,3325,3325,3325,3325,0
20250120,174800,15448554430,3325,3325,3325,3325,0
20250120,174700,15448554430,3325,3325,3325,3325,0
20250120,174600,15448554430,3325,3325,3325,3325,0
20250120,174500,15448554430,3325,3325,3325,3325,0
20250120,174400,15448554430,3325,3325,3325,3325,0
20250120,174300,15448554430,3325,3325,3325,3325,0
20250120,174200,15448554430,3325,3325,3325,3325,0
20250120,174100,15448554430,3325,3325,3325,3325,0
20250120,174000,15448554430,3325,3325,3325,3325,0
20250120,173900,15448554430,3325,3325,3325,3325,0
20250120,173800,15448554430,3325,3325,3325,3325,0
20250120,173700,15448554430,3325,3325,3325,3325,0
20250120,173600,15448554430,3325,3325,3325,3325,0
20250120,173500,15448554430,3325,3325,3325,3325,0
20250120,173400,15448554430,3325,3325,3325,3325,0
20250120,173300,15448554430,3325,3325,3325,3325,0
20250120,173200,15448554430,3325,3325,3325,3325,0
20250120,173100,15448554430,3325,3325,3325,3325,0
20250120,173000,15448554430,3325,3325,3325,3325,0
20250120,172900,15448554430,3325,3325,3325,3325,0
20250120,172800,15448554430,3325,3325,3325,3325,0
20250120,172700,15448554430,3325,3325,3325,3325,83307
20250120,172600,15448554430,3325,3325,3325,3325,0
20250120,172500,15448554430,3325,3325,3325,3325,0
20250120,172400,15448554430,3325,3325,3325,3325,0
20250120,172300,15448554430,3325,3325,3325,3325,0
20250120,172200,15448554430,3325,3325,3325,3325,0
20250120,172100,15448554430,3325,3325,3325,3325,0
20250120,172000,15448554430,3325,3325,3325,3325,0
20250120,171900,15448554430,3325,3325,3325,3325,0
20250120,171800,15448554430,3325,3325,3325,3325,0
20250120,171700,15448554430,3325,3325,3325,3325,0
20250120,171600,15448554430,3325,3325,3325,3325,0
20250120,171500,15448554430,3325,3325,3325,3325,0
20250120,171400,15448554430,3325,3325,3325,3325,0
20250120,171300,15448554430,3325,3325,3325,3325,0
20250120,171200,15448554430,3325,3325,3325,3325,0
20250120,171100,15448554430,3325,3325,3325,3325,0
20250120,171000,15448554430,3325,3325,3325,3325,0
20250120,170900,15448554430,3325,3325,3325,3325,0
20250120,170800,15448554430,3325,3325,3325,3325,0
20250120,170700,15448554430,3325,3325,3325,3325,0
20250120,170600,15448554430,3325,3325,3325,3325,0
20250120,170500,15448554430,3325,3325,3325,3325,0
20250120,170400,15448554430,3325,3325,3325,3325,0
20250120,170300,15448554430,3325,3325,3325,3325,0
20250120,170200,15448554430,3325,3325,3325,3325,0
20250120,170100,15448554430,3325,3325,3325,3325,0
20250120,170000,15448554430,3325,3325,3325,3325,0
20250120,165900,15448554430,3325,3325,3325,3325,0
20250120,165800,15448554430,3325,3325,3325,3325,0
20250120,165700,15448554430,3325,3325,3325,3325,83307
20250120,165600,15448554430,3325,3325,3325,3325,0
20250120,165500,15448554430,3325,3325,3325,3325,0
20250120,165400,15448554430,3325,3325,3325,3325,0
20250120,165300,15448554430,3325,3325,3325,3325,0
20250120,165200,15448554430,3325,3325,3325,3325,0
20250120,165100,15448554430,3325,3325,3325,3325,0
20250120,165000,15448554430,3325,3325,3325,3325,0
20250120,164900,15448554430,3325,3325,3325,3325,0
20250120,164800,15448554430,3325,3325,3325,3325,0
20250120,164700,15448554430,3325,3325,3325,3325,0
20250120,164600,15448554430,3325,3325,3325,3325,0
20250120,164500,15448554430,3325,3325,3325,3325,0
20250120,164400,15448554430,3325,3325,3325,3325,0
20250120,164300,15448554430,3325,3325,3325,3325,0
20250120,164200,15448554430,3325,3325,3325,3325,0
20250120,164100,15448554430,3325,3325,3325,3325,0
20250120,164000,15448554430,3325,3325,3325,3325,0
20250120,163900,15448554430,3325,3325,3325,3325,0
20250120,163800,15448554430,3325,3325,3325,3325,0
20250120,163700,15448554430,3325,3325,3325,3325,0
20250120,163600,15448554430,3325,3325,3325,3325,0
20250120,163500,15448554430,3325,3325,3325,3325,0
20250120,163400,15448554430,3325,3325,3325,3325,0
20250120,163300,15448554430,3325,3325,3325,3325,0
20250120,163200,15448554430,3325,3325,3325,3325,0
20250120,163100,15448554430,3325,3325,3325,3325,0
20250120,163000,15448554430,3325,3325,3325,3325,0
20250120,162900,15448554430,3325,3325,3325,3325,0
20250120,162800,15448554430,3325,3325,3325,3325,0
20250120,162700,15448554430,3325,3325,3325,3325,83307
20250120,162600,15448554430,3325,3325,3325,3325,0
20250120,162500,15448554430,3325,3325,3325,3325,0
20250120,162400,15448554430,3325,3325,3325,3325,0
20250120,162300,15448554430,3325,3325,3325,3325,0
20250120,162200,15448554430,3325,3325,3325,3325,0
20250120,162100,15448554430,3325,3325,3325,3325,0
20250120,162000,15448554430,3325,3325,3325,3325,0
20250120,161900,15448554430,3325,3325,3325,3325,0
20250120,161800,15448554430,3325,3325,3325,3325,0
20250120,161700,15448554430,3325,3325,3325,3325,0
20250120,161600,15448554430,3325,3325,3325,3325,0
20250120,161500,15448554430,3325,3325,3325,3325,0
20250120,161400,15448554430,3325,3325,3325,3325,0
20250120,161300,15448554430,3325,3325,3325,3325,0
20250120,161200,15448554430,3325,3325,3325,3325,0
20250120,161100,15448554430,3325,3325,3325,3325,0
20250120,161000,15448554430,3325,3325,3325,3325,0
20250120,160900,15448554430,3325,3325,3325,3325,0
20250120,160800,15448554430,3325,3325,3325,3325,0
20250120,160700,15448554430,3325,3325,3325,3325,0
20250120,160600,15448554430,3325,3325,3325,3325,0
20250120,160500,15448554430,3325,3325,3325,3325,0
20250120,160400,15448554430,3325,3325,3325,3325,0
20250120,160300,15448554430,3325,3325,3325,3325,0
20250120,160200,15448554430,3325,3325,3325,3325,0
20250120,160100,15448554430,3325,3325,3325,3325,0
20250120,160000,15448554430,3325,3325,3325,3325,0
20250120,155900,15448554430,3325,3325,3325,3325,0
20250120,155800,15448554430,3325,3325,3325,3325,0
20250120,155700,15448554430,3325,3325,3325,3325,83307
20250120,155600,15448554430,3325,3325,3325,3325,0
20250120,155500,15448554430,3325,3325,3325,3325,0
20250120,155400,15448554430,3325,3325,3325,3325,0
20250120,155300,15448554430,3325,3325,3325,3325,0
20250120,155200,15448554430,3325,3325,3325,3325,0
20250120,155100,15448554430,3325,3325,3325,3325,0
20250120,155000,15448554430,3325,3325,3325,3325,0
20250120,154900,15448554430,3325,3325,3325,3325,0
20250120,154800,15448554430,3325,3325,3325,3325,0
20250120,154700,15448554430,3325,3325,3325,3325,0
20250120,154600,15448554430,3325,3325,3325,3325,0
20250120,154500,15448554430,3325,3325,3325,3325,0
20250120,154400,15448554430,3325,3325,3325,3325,0
20250120,154300,15448554430,3325,3325,3325,3325,0
20250120,154200,15448554430,3325,3325,3325,3325,0
20250120,154100,15448554430,3325,3325,3325,3325,0
20250120,154000,15448554430,3325,3325,3325,3325,0
20250120,153900,15448554430,3325,3325,3325,3325,0
20250120,153800,15448554430,3325,3325,3325,3325,0
20250120,153700,15448554430,3325,3325,3325,3325,0
20250120,153600,15448554430,3325,3325,3325,3325,0
20250120,153500,15448554430,3325,3325,3325,3325,0
20250120,153400,15448554430,3325,3325,3325,3325,0
20250120,153300,15448554430,3325,3325,3325,3325,0
20250120,153200,15448554430,3325,3325,3325,3325,0
20250120,153100,15448554430,3325,3325,3325,3325,0
20250120,153000,15448554430,3325,3325,3325,3325,83307
20250120,152900,15171558655,3315,3315,3315,3315,0
20250120,152800,15171558655,3315,3315,3315,3315,0
20250120,152700,15171558655,3315,3315,3315,3315,0
20250120,152600,15171558655,3315,3315,3315,3315,0
20250120,152500,15171558655,3315,3315,3315,3315,0
20250120,152400,15171558655,3315,3315,3315,3315,0
20250120,152300,15171558655,3315,3315,3315,3315,0
20250120,152200,15171558655,3315,3315,3315,3315,0
20250120,152100,15171558655,3315,3315,3315,3315,0
20250120,152000,15171558655,3315,3315,3315,3315,0
20250120,151900,15171558655,3315,3295,3315,3290,53513
20250120,151800,14994853105,3295,3305,3305,3295,12051
20250120,151700,14955064160,3305,3305,3305,3300,14159
20250120,151600,14908307400,3305,3300,3305,3295,15216
20250120,151500,14858088370,3300,3310,3310,3295,14776
20250120,151400,14809327030,3305,3305,3310,3305,11064
20250120,151300,14772732210,3310,3310,3310,3305,4922
20250120,151200,14756451095,3310,3300,3310,3295,34488
20250120,151100,14642508780,3300,3300,3300,3295,6192
20250120,151000,14622090835,3300,3295,3300,3290,16347
20250120,150900,14568190955,3290,3275,3295,3275,47782
20250120,150800,14411086660,3275,3275,3275,3270,14434
20250120,150700,14363815440,3275,3275,3280,3275,6973
20250120,150600,14340975020,3280,3285,3285,3275,7936
20250120,150500,14314940920,3280,3290,3295,3280,41192
20250120,150400,14179521495,3290,3275,3290,3265,9358
20250120,150300,14148836335,3270,3260,3270,3255,14617
20250120,150200,14101125655,3255,3255,3255,3245,59647
20250120,150100,13907201895,3260,3260,3260,3255,8016
20250120,150000,13881092285,3260,3255,3260,3255,9177
20250120,145900,13851201870,3255,3260,3260,3255,49559
20250120,145800,13689746550,3260,3265,3265,3260,3545
20250120,145700,13678175265,3265,3265,3265,3260,8740
20250120,145600,13649642070,3265,3275,3275,3265,19522
20250120,145500,13585857770,3265,3265,3275,3260,13767
20250120,145400,13540888050,3265,3260,3270,3260,21329
20250120,145300,13471282715,3265,3260,3265,3255,25259
20250120,145200,13388947620,3260,3260,3265,3255,16656
20250120,145100,13334652305,3265,3265,3270,3260,22623
20250120,145000,13260815595,3265,3270,3270,3260,24659
20250120,144900,13180319600,3270,3270,3270,3265,11215
20250120,144800,13143652050,3270,3275,3275,3270,4614
20250120,144700,13128554100,3270,3285,3285,3265,38631
20250120,144600,13002182800,3285,3280,3285,3275,10627
20250120,144500,12967355590,3280,3285,3290,3275,26899
20250120,144400,12879164735,3290,3280,3290,3280,9632
20250120,144300,12847544815,3280,3295,3295,3280,14300
20250120,144200,12800570795,3290,3280,3300,3280,27708
20250120,144100,12709401985,3275,3275,3285,3270,21126
20250120,144000,12640204915,3275,3285,3290,3275,51331
20250120,143900,12471871695,3285,3285,3285,3280,25952
20250120,143800,12386621055,3285,3290,3290,3285,22793
20250120,143700,12311693335,3295,3295,3295,3290,9015
20250120,143600,12282029690,3295,3305,3305,3295,72822
20250120,143500,12041760495,3305,3305,3305,3300,1803
20250120,143400,12035802690,3300,3305,3305,3300,16568
20250120,143300,11981096075,3305,3305,3305,3305,28700
20250120,143200,11886242575,3305,3310,3310,3305,26095
20250120,143100,11799991670,3310,3310,3310,3305,3327
20250120,143000,11788986075,3305,3310,3310,3305,4450
20250120,142900,11774267130,3310,3315,3315,3310,11511
20250120,142800,11736163970,3315,3315,3320,3310,3974
20250120,142700,11722996075,3315,3310,3315,3310,3377
20250120,142600,11711804415,3310,3310,3315,3305,6849
20250120,142500,11689144595,3310,3315,3315,3305,20170
20250120,142400,11622399895,3315,3315,3320,3310,6070
20250120,142300,11602276015,3315,3315,3315,3310,13779
20250120,142200,11556601540,3315,3310,3315,3310,18510
20250120,142100,11495333065,3310,3305,3310,3305,7612
20250120,142000,11470152930,3310,3310,3310,3310,9581
20250120,141900,11438439820,3310,3310,3315,3305,32651
20250120,141800,11330371935,3310,3320,3320,3310,39746
20250120,141700,11198645840,3320,3320,3325,3320,42802
20250120,141600,11056542470,3325,3325,3330,3320,21547
20250120,141500,10984898685,3330,3330,3335,3325,6058
20250120,141400,10964732735,3330,3335,3335,3330,3333
20250120,141300,10953628160,3335,3330,3335,3325,7055
20250120,141200,10930148130,3325,3325,3330,3325,2228
20250120,141100,10922738500,3325,3330,3330,3325,3105
20250120,141000,10912414350,3330,3330,3330,3325,13107
20250120,140900,10868808960,3330,3330,3330,3320,9300
20250120,140800,10837888865,3325,3330,3330,3325,21580
20250120,140700,10766116955,3330,3335,3340,3325,77726
20250120,140600,10507294500,3335,3335,3340,3335,495
20250120,140500,10505643670,3340,3340,3340,3335,2929
20250120,140400,10495872310,3335,3340,3340,3335,3984
20250120,140300,10482585640,3340,3340,3340,3335,1790
20250120,140200,10476608700,3335,3340,3340,3335,3218
20250120,140100,10465876135,3335,3340,3340,3335,4553
20250120,140000,10450672180,3340,3340,3340,3335,12531
20250120,135900,10408880635,3335,3335,3340,3335,1116
20250120,135800,10405155980,3345,3345,3345,3340,25413
20250120,135700,10320256605,3345,3345,3345,3340,3699
20250120,135600,10307883950,3345,3345,3345,3340,3600
20250120,135500,10295844760,3345,3350,3350,3345,14038
20250120,135400,10248885125,3350,3345,3350,3340,3632
20250120,135300,10236736030,3345,3350,3350,3340,9112
20250120,135200,10206257235,3350,3345,3350,3345,5575
20250120,135100,10187588200,3345,3340,3345,3340,14489
20250120,135000,10139153570,3345,3340,3345,3335,9577
20250120,134900,10107166515,3335,3340,3340,3335,7018
20250120,134800,10083727645,3340,3340,3345,3340,12073
20250120,134700,10043403770,3340,3340,3345,3340,1515
20250120,134600,10038341200,3340,3340,3345,3335,2510
20250120,134500,10029957675,3340,3340,3345,3340,11519
20250120,134400,9991477860,3340,3350,3350,3340,1605
20250120,134300,9986114430,3345,3350,3350,3345,1213
20250120,134200,9982056900,3345,3345,3350,3345,2763
20250120,134100,9972814650,3345,3335,3345,3335,3288
20250120,134000,9961834500,3335,3340,3340,3335,6850
20250120,133900,9938956310,3345,3340,3345,3335,11350
20250120,133800,9901074620,3335,3340,3345,3335,9879
20250120,133700,9868084905,3340,3340,3345,3335,2697
20250120,133600,9859078825,3340,3345,3345,3335,25358
20250120,133500,9774390135,3345,3350,3350,3340,28020
20250120,133400,9680661935,3350,3350,3350,3345,2083
20250120,133300,9673684435,3350,3350,3350,3345,6536
20250120,133200,9651815890,3345,3350,3355,3345,13279
20250120,133100,9607356835,3345,3350,3355,3345,28809
20250120,133000,9510845690,3350,3355,3355,3350,13415
20250120,132900,9465896465,3355,3350,3355,3350,613
20250120,132800,9463841380,3355,3355,3355,3350,4542
20250120,132700,9448620490,3355,3350,3355,3350,5147
20250120,132600,9431357885,3350,3355,3355,3350,16217
20250120,132500,9376956640,3355,3360,3360,3355,491
20250120,132400,9375307680,3360,3360,3360,3355,1758
20250120,132300,9369401430,3360,3355,3360,3355,6437
20250120,132200,9347805240,3360,3360,3360,3360,2106
20250120,132100,9340729080,3355,3365,3365,3355,11407
20250120,132000,9302407175,3360,3365,3365,3360,13207
20250120,131900,9258028425,3365,3365,3370,3360,16178
20250120,131800,9203612730,3370,3370,3370,3365,1381
20250120,131700,9198958765,3370,3365,3370,3365,920
20250120,131600,9195862730,3370,3370,3370,3370,1137
20250120,131500,9192031040,3370,3365,3370,3365,4204
20250120,131400,9177883835,3365,3365,3365,3365,2144
20250120,131300,9170669275,3365,3370,3370,3365,911
20250120,131200,9167603735,3365,3365,3370,3365,2761
20250120,131100,9158312920,3365,3370,3370,3365,19013
20250120,131000,9094250980,3375,3375,3375,3375,660
20250120,130900,9092023480,3375,3375,3375,3375,580
20250120,130800,9090065980,3375,3375,3375,3375,57
20250120,130700,9089873605,3375,3375,3375,3375,365
20250120,130600,9088641730,3370,3375,3375,3370,1705
20250120,130500,9082895825,3375,3375,3375,3375,110
20250120,130400,9082524575,3375,3375,3375,3375,206
20250120,130300,9081829325,3370,3375,3375,3370,1542
20250120,130200,9076630050,3375,3375,3375,3375,979
20250120,130100,9073325925,3380,3375,3380,3375,623
20250120,130000,9071223150,3380,3375,3380,3370,387
20250120,125900,9069918450,3380,3375,3380,3370,4471
20250120,125800,9054823485,3370,3370,3375,3370,1753
20250120,125700,9048910655,3375,3370,3380,3370,7318
20250120,125600,9024223885,3375,3370,3375,3370,5864
20250120,125500,9004437000,3375,3370,3375,3370,489
20250120,125400,9002788570,3370,3375,3375,3370,107
20250120,125300,9002427955,3370,3375,3375,3370,2150
20250120,125200,8995173380,3375,3375,3375,3375,735
20250120,125100,8992692755,3380,3380,3380,3375,393
20250120,125000,8991366255,3375,3370,3380,3370,6555
20250120,124900,8969243350,3375,3375,3375,3375,1981
20250120,124800,8962557475,3380,3375,3380,3375,1523
20250120,124700,8957417300,3375,3375,3380,3375,2785
20250120,124600,8948017900,3375,3370,3375,3370,4077
20250120,124500,8934260750,3370,3370,3375,3370,30
20250120,124400,8934159525,3370,3370,3380,3370,3732
20250120,124300,8921570970,3375,3375,3380,3370,7125
20250120,124200,8897539090,3375,3375,3380,3375,3752
20250120,124100,8884873285,3380,3375,3380,3375,8069
20250120,124000,8857627990,3380,3380,3380,3375,1051
20250120,123900,8854078575,3380,3380,3380,3375,249
20250120,123800,8853237160,3375,3375,3380,3375,7277
20250120,123700,8828652170,3375,3375,3375,3375,2613
20250120,123600,8819833295,3375,3380,3380,3370,2485
20250120,123500,8811445895,3380,3380,3380,3375,7146
20250120,123400,8787318680,3375,3380,3380,3375,3655
20250120,123300,8774969190,3380,3375,3380,3370,3450
20250120,123200,8763327625,3370,3375,3375,3370,5465
20250120,123100,8744883505,3375,3365,3375,3365,3359
20250120,123000,8733563250,3370,3370,3375,3365,7346
20250120,122900,8708809385,3365,3365,3370,3365,1346
20250120,122800,8704279980,3365,3370,3370,3365,2173
20250120,122700,8696967440,3370,3365,3370,3365,3282
20250120,122600,8685923370,3365,3360,3365,3360,2478
20250120,122500,8677584950,3365,3365,3370,3365,655
20250120,122400,8675380865,3365,3365,3365,3365,2214
20250120,122300,8667930755,3365,3365,3365,3365,3280
20250120,122200,8656893555,3365,3365,3365,3365,810
20250120,122100,8654167905,3365,3370,3370,3365,9150
20250120,122000,8623373970,3370,3370,3370,3365,223
20250120,121900,8622622465,3370,3365,3370,3365,12159
20250120,121800,8581698005,3370,3370,3370,3370,650
20250120,121700,8579507505,3370,3370,3370,3370,1434
20250120,121600,8574674925,3365,3365,3370,3360,779
20250120,121500,8572055185,3370,3365,3370,3360,5421
20250120,121400,8553812135,3370,3365,3370,3365,4773
20250120,121300,8537743830,3365,3365,3365,3360,1889
20250120,121200,8531388845,3360,3370,3370,3360,4562
20250120,121100,8516044985,3360,3370,3370,3360,1292
20250120,121000,8511699140,3365,3365,3370,3365,5552
20250120,120900,8493016550,3365,3360,3365,3360,1307
20250120,120800,8488621590,3355,3360,3360,3355,348
20250120,120700,8487453875,3360,3355,3360,3355,6565
20250120,120600,8465408220,3355,3360,3360,3355,2
20250120,120500,8465401505,3360,3355,3360,3350,8605
20250120,120400,8436561015,3355,3365,3365,3355,834
20250120,120300,8433762875,3360,3360,3360,3360,1193
20250120,120200,8429754395,3360,3360,3360,3360,414
20250120,120100,8428363355,3360,3355,3360,3350,5153
20250120,120000,8411075635,3355,3355,3355,3350,1939
20250120,115900,8404578025,3355,3355,3355,3350,1544
20250120,115800,8399405180,3355,3350,3355,3350,405
20250120,115700,8398047950,3355,3355,3355,3350,519
20250120,115600,8396308705,3355,3355,3355,3350,1951
20250120,115500,8389765595,3355,3355,3355,3355,6060
20250120,115400,8369434295,3355,3355,3355,3350,1621
20250120,115300,8364001810,3355,3355,3355,3350,3450
20250120,115200,8352435805,3355,3360,3360,3350,15208
20250120,115100,8301452210,3360,3350,3360,3350,6071
20250120,115000,8281090670,3350,3355,3355,3350,3078
20250120,114900,8270770030,3355,3355,3360,3350,9551
20250120,114800,8238741110,3355,3355,3360,3355,1840
20250120,114700,8232564440,3355,3355,3355,3350,5126
20250120,114600,8215368875,3355,3355,3360,3355,1181
20250120,114500,8211406470,3360,3355,3360,3350,5023
20250120,114400,8194558520,3360,3360,3360,3355,11633
20250120,114300,8155503025,3360,3360,3360,3355,5495
20250120,114200,8137060325,3355,3365,3365,3355,18316
20250120,114100,8075549515,3365,3365,3365,3360,12042
20250120,114000,8035044685,3365,3360,3365,3360,1406
20250120,113900,8030316805,3365,3365,3365,3360,1994
20250120,113800,8023614770,3365,3365,3365,3360,2197
20250120,113700,8016221890,3365,3365,3365,3360,9202
20250120,113600,7985295420,3365,3370,3370,3360,7529
20250120,113500,7959959960,3370,3375,3375,3365,6357
20250120,113400,7938565780,3370,3375,3375,3370,27264
20250120,113300,7846681235,3370,3375,3375,3370,2115
20250120,113200,7839546960,3375,3375,3375,3375,327
20250120,113100,7838443335,3375,3375,3375,3370,20659
20250120,113000,7768734120,3375,3375,3380,3375,2433
20250120,112900,7760520885,3375,3375,3380,3375,2512
20250120,112800,7752042575,3380,3375,3380,3375,3493
20250120,112700,7740243445,3380,3380,3380,3375,4530
20250120,112600,7724947720,3380,3380,3380,3375,2076
20250120,112500,7717931685,3380,3380,3380,3375,399
20250120,112400,7716583575,3375,3380,3380,3375,7896
20250120,112300,7689916515,3380,3380,3380,3380,2444
20250120,112200,7681655795,3375,3375,3380,3375,8944
20250120,112100,7651467295,3375,3380,3380,3375,3676
20250120,112000,7639053660,3380,3380,3380,3375,11138
20250120,111900,7601410755,3380,3380,3380,3375,1856
20250120,111800,7595140765,3380,3375,3385,3375,4593
20250120,111700,7579622495,3380,3385,3385,3375,13048
20250120,111600,7535521575,3385,3380,3385,3380,7554
20250120,111500,7509981835,3380,3385,3390,3380,7006
20250120,111400,7486269415,3390,3390,3390,3385,510
20250120,111300,7484540590,3390,3390,3395,3390,3908
20250120,111200,7471282860,3390,3395,3395,3390,9831
20250120,111100,7437955695,3390,3390,3395,3385,7494
20250120,111000,7412558540,3390,3385,3390,3385,1990
20250120,110900,7405819360,3385,3385,3390,3385,5844
20250120,110800,7386037370,3385,3390,3395,3385,2288
20250120,110700,7378288035,3390,3385,3390,3385,7415
20250120,110600,7353187585,3385,3390,3395,3385,5482
20250120,110500,7334604320,3390,3395,3395,3390,5064
20250120,110400,7317433955,3395,3395,3400,3390,3530
20250120,110300,7305459555,3395,3405,3410,3390,24796
20250120,110200,7221303920,3400,3400,3405,3400,20179
20250120,110100,7152657385,3400,3410,3410,3400,12218
20250120,110000,7111029245,3405,3410,3410,3405,4192
20250120,105900,7096752365,3410,3405,3410,3405,9486
20250120,105800,7064422855,3405,3400,3405,3400,6469
20250120,105700,7042425795,3400,3400,3400,3395,2487
20250120,105600,7033970025,3400,3400,3400,3395,2113
20250120,105500,7026785925,3395,3400,3405,3395,7623
20250120,105400,7000858515,3400,3400,3405,3400,8622
20250120,105300,6971543680,3405,3400,3405,3400,451
20250120,105200,6970010275,3400,3400,3400,3400,5355
20250120,105100,6951803275,3400,3400,3405,3400,4436
20250120,105000,6936719520,3400,3400,3400,3395,3850
20250120,104900,6923630020,3400,3390,3400,3390,5948
20250120,104800,6903454970,3385,3390,3390,3385,7591
20250120,104700,6877728275,3390,3395,3395,3385,10654
20250120,104600,6841609165,3395,3405,3405,3390,20159
20250120,104500,6773132315,3405,3405,3410,3405,8948
20250120,104400,6742660275,3405,3400,3405,3400,6546
20250120,104300,6720372790,3405,3400,3410,3400,19325
20250120,104200,6654601655,3410,3405,3410,3400,33988
20250120,104100,6538886385,3405,3390,3410,3385,67087
20250120,104000,6310707630,3390,3380,3395,3380,37979
20250120,103900,6182023035,3385,3365,3385,3365,59671
20250120,103800,5980524835,3360,3365,3365,3360,6554
20250120,103700,5958498370,3360,3355,3365,3355,6224
20250120,103600,5937585005,3360,3360,3360,3355,12083
20250120,103500,5897012140,3360,3355,3360,3350,7195
20250120,103400,5872888270,3355,3355,3355,3350,4145
20250120,103300,5858994325,3355,3355,3360,3355,6139
20250120,103200,5838393975,3355,3365,3370,3355,5454
20250120,103100,5820055875,3365,3355,3365,3355,12077
20250120,103000,5779491925,3350,3355,3360,3350,6515
20250120,102900,5757658945,3355,3360,3360,3355,5917
20250120,102800,5737801905,3355,3360,3360,3355,1237
20250120,102700,5733645855,3360,3355,3360,3355,9392
20250120,102600,5702113790,3360,3360,3360,3350,24636
20250120,102500,5619402905,3355,3355,3355,3355,6353
20250120,102400,5598088590,3355,3350,3355,3350,10260
20250120,102300,5563708345,3350,3350,3355,3350,8732
20250120,102200,5534443320,3355,3360,3360,3350,47822
20250120,102100,5374040440,3355,3360,3360,3355,2288
20250120,102000,5366355850,3360,3355,3360,3355,3975
20250120,101900,5353010100,3355,3360,3365,3355,8913
20250120,101800,5323078330,3360,3355,3365,3355,2960
20250120,101700,5313141470,3365,3355,3365,3350,12402
20250120,101600,5271456645,3355,3350,3360,3350,6412
20250120,101500,5249954945,3355,3355,3355,3350,21351
20250120,101400,5178379405,3355,3360,3360,3355,16572
20250120,101300,5122775220,3360,3360,3360,3355,40996
20250120,101200,4985093740,3360,3375,3375,3360,8924
20250120,101100,4955047920,3370,3375,3375,3365,3337
20250120,101000,4943805905,3375,3375,3380,3370,13920
20250120,100900,4896850345,3380,3385,3385,3375,16997
20250120,100800,4839456280,3385,3385,3385,3380,11147
20250120,100700,4801736655,3380,3375,3385,3375,11187
20250120,100600,4763935615,3375,3375,3380,3370,4172
20250120,100500,4749849750,3375,3375,3380,3370,11845
20250120,100400,4709824695,3380,3370,3380,3370,4024
20250120,100300,4696241090,3370,3370,3375,3370,2814
20250120,100200,4686756770,3370,3365,3370,3360,5271
20250120,100100,4669011250,3365,3360,3365,3360,3458
20250120,100000,4657391770,3365,3365,3365,3360,3206
20250120,095900,4646607290,3365,3365,3365,3360,18180
20250120,095800,4585517485,3360,3360,3360,3360,1307
20250120,095700,4581125965,3360,3355,3365,3355,9540
20250120,095600,4549085920,3360,3355,3360,3350,17637
20250120,095500,4489925470,3360,3360,3360,3355,7654
20250120,095400,4464234425,3360,3360,3360,3355,4611
20250120,095300,4448752325,3360,3360,3365,3355,10031
20250120,095200,4415061470,3365,3365,3365,3360,1838
20250120,095100,4408878610,3365,3365,3365,3360,11550
20250120,095000,4370045810,3365,3365,3365,3355,15991
20250120,094900,4316377250,3365,3365,3365,3360,1812
20250120,094800,4310280875,3365,3365,3365,3355,3681
20250120,094700,4297912285,3365,3365,3365,3360,2385
20250120,094600,4289898300,3360,3360,3365,3360,4978
20250120,094500,4273169000,3365,3360,3365,3360,5800
20250120,094400,4253671400,3360,3360,3365,3360,783
20250120,094300,4251038910,3365,3360,3365,3360,7290
20250120,094200,4226539535,3360,3365,3370,3360,5413
20250120,094100,4208332435,3370,3370,3370,3365,1398
20250120,094000,4203622930,3370,3370,3370,3360,3864
20250120,093900,4190628095,3360,3370,3370,3360,19678
20250120,093800,4124443940,3365,3380,3380,3365,22310
20250120,093700,4049249745,3375,3375,3380,3370,21678
20250120,093600,3976087630,3375,3380,3380,3370,1646
20250120,093500,3970533625,3375,3385,3385,3370,16072
20250120,093400,3916215165,3385,3375,3385,3370,20833
20250120,093300,3845855650,3375,3365,3375,3365,22421
20250120,093200,3770350320,3365,3360,3365,3355,4280
20250120,093100,3755966850,3360,3355,3370,3355,12944
20250120,093000,3712465750,3355,3355,3360,3350,14962
20250120,092900,3662285145,3350,3355,3360,3350,27878
20250120,092800,3568835200,3360,3365,3365,3355,13570
20250120,092700,3523240285,3365,3360,3365,3360,9337
20250120,092600,3491845085,3360,3365,3370,3360,14406
20250120,092500,3443372390,3365,3365,3370,3360,7965
20250120,092400,3416568010,3365,3365,3365,3360,7216
20250120,092300,3392295730,3365,3360,3365,3360,7257
20250120,092200,3367911710,3360,3355,3360,3350,12709
20250120,092100,3325232525,3355,3350,3355,3345,6051
20250120,092000,3304977615,3350,3360,3360,3350,29230
20250120,091900,3206975535,3360,3350,3360,3350,6323
20250120,091800,3185758010,3350,3350,3350,3345,22485
20250120,091700,3110486145,3345,3350,3350,3340,8485
20250120,091600,3082075385,3340,3345,3350,3335,4076
20250120,091500,3068475595,3345,3335,3345,3330,17617
20250120,091400,3009733395,3330,3335,3340,3330,39678
20250120,091300,2877550690,3335,3335,3340,3330,18394
20250120,091200,2816229425,3335,3340,3340,3330,49736
20250120,091100,2650385470,3335,3345,3350,3335,41692
20250120,091000,2511032210,3345,3350,3355,3345,34064
20250120,090900,2396896680,3355,3350,3360,3350,19333
20250120,090800,2332085360,3360,3360,3365,3350,21334
20250120,090700,2260462990,3360,3355,3360,3350,55381
20250120,090600,2074648710,3350,3335,3355,3325,45037
20250120,090500,1924127015,3330,3350,3350,3325,113105
20250120,090400,1546797305,3350,3365,3365,3350,91297
20250120,090300,1240533300,3365,3380,3380,3360,32524
20250120,090200,1131085260,3380,3355,3385,3355,59703
20250120,090100,930087985,3370,3370,3380,3355,107857
20250120,090000,567100470,3375,3375,3375,3360,147162