stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,205600,18659232160,3255,3255,3255,3255,49082
20250121,205500,18659232160,3255,3255,3255,3255,0
20250121,205400,18659232160,3255,3255,3255,3255,0
20250121,205300,18659232160,3255,3255,3255,3255,0
20250121,205200,18659232160,3255,3255,3255,3255,0
20250121,205100,18659232160,3255,3255,3255,3255,0
20250121,205000,18659232160,3255,3255,3255,3255,0
20250121,204900,18659232160,3255,3255,3255,3255,0
20250121,204800,18659232160,3255,3255,3255,3255,0
20250121,204700,18659232160,3255,3255,3255,3255,0
20250121,204600,18659232160,3255,3255,3255,3255,0
20250121,204500,18659232160,3255,3255,3255,3255,0
20250121,204400,18659232160,3255,3255,3255,3255,0
20250121,204300,18659232160,3255,3255,3255,3255,0
20250121,204200,18659232160,3255,3255,3255,3255,0
20250121,204100,18659232160,3255,3255,3255,3255,0
20250121,204000,18659232160,3255,3255,3255,3255,0
20250121,203900,18659232160,3255,3255,3255,3255,0
20250121,203800,18659232160,3255,3255,3255,3255,0
20250121,203700,18659232160,3255,3255,3255,3255,0
20250121,203600,18659232160,3255,3255,3255,3255,0
20250121,203500,18659232160,3255,3255,3255,3255,0
20250121,203400,18659232160,3255,3255,3255,3255,0
20250121,203300,18659232160,3255,3255,3255,3255,0
20250121,203200,18659232160,3255,3255,3255,3255,0
20250121,203100,18659232160,3255,3255,3255,3255,0
20250121,203000,18659232160,3255,3255,3255,3255,0
20250121,202900,18659232160,3255,3255,3255,3255,0
20250121,202800,18659232160,3255,3255,3255,3255,0
20250121,202700,18659232160,3255,3255,3255,3255,0
20250121,202600,18659232160,3255,3255,3255,3255,49082
20250121,202500,18659232160,3255,3255,3255,3255,0
20250121,202400,18659232160,3255,3255,3255,3255,0
20250121,202300,18659232160,3255,3255,3255,3255,0
20250121,202200,18659232160,3255,3255,3255,3255,0
20250121,202100,18659232160,3255,3255,3255,3255,0
20250121,202000,18659232160,3255,3255,3255,3255,0
20250121,201900,18659232160,3255,3255,3255,3255,0
20250121,201800,18659232160,3255,3255,3255,3255,0
20250121,201700,18659232160,3255,3255,3255,3255,0
20250121,201600,18659232160,3255,3255,3255,3255,0
20250121,201500,18659232160,3255,3255,3255,3255,0
20250121,201400,18659232160,3255,3255,3255,3255,0
20250121,201300,18659232160,3255,3255,3255,3255,0
20250121,201200,18659232160,3255,3255,3255,3255,0
20250121,201100,18659232160,3255,3255,3255,3255,0
20250121,201000,18659232160,3255,3255,3255,3255,0
20250121,200900,18659232160,3255,3255,3255,3255,0
20250121,200800,18659232160,3255,3255,3255,3255,0
20250121,200700,18659232160,3255,3255,3255,3255,0
20250121,200600,18659232160,3255,3255,3255,3255,0
20250121,200500,18659232160,3255,3255,3255,3255,0
20250121,200400,18659232160,3255,3255,3255,3255,0
20250121,200300,18659232160,3255,3255,3255,3255,0
20250121,200200,18659232160,3255,3255,3255,3255,0
20250121,200100,18659232160,3255,3255,3255,3255,0
20250121,200000,18659232160,3255,3255,3255,3255,0
20250121,195900,18659232160,3255,3255,3255,3255,0
20250121,195800,18659232160,3255,3255,3255,3255,0
20250121,195700,18659232160,3255,3255,3255,3255,0
20250121,195600,18659232160,3255,3255,3255,3255,49082
20250121,195500,18659232160,3255,3255,3255,3255,0
20250121,195400,18659232160,3255,3255,3255,3255,0
20250121,195300,18659232160,3255,3255,3255,3255,0
20250121,195200,18659232160,3255,3255,3255,3255,0
20250121,195100,18659232160,3255,3255,3255,3255,0
20250121,195000,18659232160,3255,3255,3255,3255,0
20250121,194900,18659232160,3255,3255,3255,3255,0
20250121,194800,18659232160,3255,3255,3255,3255,0
20250121,194700,18659232160,3255,3255,3255,3255,0
20250121,194600,18659232160,3255,3255,3255,3255,0
20250121,194500,18659232160,3255,3255,3255,3255,0
20250121,194400,18659232160,3255,3255,3255,3255,0
20250121,194300,18659232160,3255,3255,3255,3255,0
20250121,194200,18659232160,3255,3255,3255,3255,0
20250121,194100,18659232160,3255,3255,3255,3255,0
20250121,194000,18659232160,3255,3255,3255,3255,0
20250121,193900,18659232160,3255,3255,3255,3255,0
20250121,193800,18659232160,3255,3255,3255,3255,0
20250121,193700,18659232160,3255,3255,3255,3255,0
20250121,193600,18659232160,3255,3255,3255,3255,0
20250121,193500,18659232160,3255,3255,3255,3255,0
20250121,193400,18659232160,3255,3255,3255,3255,0
20250121,193300,18659232160,3255,3255,3255,3255,0
20250121,193200,18659232160,3255,3255,3255,3255,0
20250121,193100,18659232160,3255,3255,3255,3255,0
20250121,193000,18659232160,3255,3255,3255,3255,0
20250121,192900,18659232160,3255,3255,3255,3255,0
20250121,192800,18659232160,3255,3255,3255,3255,0
20250121,192700,18659232160,3255,3255,3255,3255,0
20250121,192600,18659232160,3255,3255,3255,3255,49082
20250121,192500,18659232160,3255,3255,3255,3255,0
20250121,192400,18659232160,3255,3255,3255,3255,0
20250121,192300,18659232160,3255,3255,3255,3255,0
20250121,192200,18659232160,3255,3255,3255,3255,0
20250121,192100,18659232160,3255,3255,3255,3255,0
20250121,192000,18659232160,3255,3255,3255,3255,0
20250121,191900,18659232160,3255,3255,3255,3255,0
20250121,191800,18659232160,3255,3255,3255,3255,0
20250121,191700,18659232160,3255,3255,3255,3255,0
20250121,191600,18659232160,3255,3255,3255,3255,0
20250121,191500,18659232160,3255,3255,3255,3255,0
20250121,191400,18659232160,3255,3255,3255,3255,0
20250121,191300,18659232160,3255,3255,3255,3255,0
20250121,191200,18659232160,3255,3255,3255,3255,0
20250121,191100,18659232160,3255,3255,3255,3255,0
20250121,191000,18659232160,3255,3255,3255,3255,0
20250121,190900,18659232160,3255,3255,3255,3255,0
20250121,190800,18659232160,3255,3255,3255,3255,0
20250121,190700,18659232160,3255,3255,3255,3255,0
20250121,190600,18659232160,3255,3255,3255,3255,0
20250121,190500,18659232160,3255,3255,3255,3255,0
20250121,190400,18659232160,3255,3255,3255,3255,0
20250121,190300,18659232160,3255,3255,3255,3255,0
20250121,190200,18659232160,3255,3255,3255,3255,0
20250121,190100,18659232160,3255,3255,3255,3255,0
20250121,190000,18659232160,3255,3255,3255,3255,0
20250121,185900,18659232160,3255,3255,3255,3255,0
20250121,185800,18659232160,3255,3255,3255,3255,0
20250121,185700,18659232160,3255,3255,3255,3255,0
20250121,185600,18659232160,3255,3255,3255,3255,49082
20250121,185500,18659232160,3255,3255,3255,3255,0
20250121,185400,18659232160,3255,3255,3255,3255,0
20250121,185300,18659232160,3255,3255,3255,3255,0
20250121,185200,18659232160,3255,3255,3255,3255,0
20250121,185100,18659232160,3255,3255,3255,3255,0
20250121,185000,18659232160,3255,3255,3255,3255,0
20250121,184900,18659232160,3255,3255,3255,3255,0
20250121,184800,18659232160,3255,3255,3255,3255,0
20250121,184700,18659232160,3255,3255,3255,3255,0
20250121,184600,18659232160,3255,3255,3255,3255,0
20250121,184500,18659232160,3255,3255,3255,3255,0
20250121,184400,18659232160,3255,3255,3255,3255,0
20250121,184300,18659232160,3255,3255,3255,3255,0
20250121,184200,18659232160,3255,3255,3255,3255,0
20250121,184100,18659232160,3255,3255,3255,3255,0
20250121,184000,18659232160,3255,3255,3255,3255,0
20250121,183900,18659232160,3255,3255,3255,3255,0
20250121,183800,18659232160,3255,3255,3255,3255,0
20250121,183700,18659232160,3255,3255,3255,3255,0
20250121,183600,18659232160,3255,3255,3255,3255,0
20250121,183500,18659232160,3255,3255,3255,3255,0
20250121,183400,18659232160,3255,3255,3255,3255,0
20250121,183300,18659232160,3255,3255,3255,3255,0
20250121,183200,18659232160,3255,3255,3255,3255,0
20250121,183100,18659232160,3255,3255,3255,3255,0
20250121,183000,18659232160,3255,3255,3255,3255,0
20250121,182900,18659232160,3255,3255,3255,3255,0
20250121,182800,18659232160,3255,3255,3255,3255,0
20250121,182700,18659232160,3255,3255,3255,3255,0
20250121,182600,18659232160,3255,3255,3255,3255,49082
20250121,182500,18659232160,3255,3255,3255,3255,0
20250121,182400,18659232160,3255,3255,3255,3255,0
20250121,182300,18659232160,3255,3255,3255,3255,0
20250121,182200,18659232160,3255,3255,3255,3255,0
20250121,182100,18659232160,3255,3255,3255,3255,0
20250121,182000,18659232160,3255,3255,3255,3255,0
20250121,181900,18659232160,3255,3255,3255,3255,0
20250121,181800,18659232160,3255,3255,3255,3255,0
20250121,181700,18659232160,3255,3255,3255,3255,0
20250121,181600,18659232160,3255,3255,3255,3255,0
20250121,181500,18659232160,3255,3255,3255,3255,0
20250121,181400,18659232160,3255,3255,3255,3255,0
20250121,181300,18659232160,3255,3255,3255,3255,0
20250121,181200,18659232160,3255,3255,3255,3255,0
20250121,181100,18659232160,3255,3255,3255,3255,0
20250121,181000,18659232160,3255,3255,3255,3255,0
20250121,180900,18659232160,3255,3255,3255,3255,0
20250121,180800,18659232160,3255,3255,3255,3255,0
20250121,180700,18659232160,3255,3255,3255,3255,0
20250121,180600,18659232160,3255,3255,3255,3255,0
20250121,180500,18659232160,3255,3255,3255,3255,0
20250121,180400,18659232160,3255,3255,3255,3255,0
20250121,180300,18659232160,3255,3255,3255,3255,0
20250121,180200,18659232160,3255,3255,3255,3255,0
20250121,180100,18659232160,3255,3255,3255,3255,0
20250121,180000,18659232160,3255,3255,3255,3255,0
20250121,175900,18659232160,3255,3255,3255,3255,0
20250121,175800,18659232160,3255,3255,3255,3255,0
20250121,175700,18659232160,3255,3255,3255,3255,0
20250121,175600,18659232160,3255,3255,3255,3255,49082
20250121,175500,18659232160,3255,3255,3255,3255,0
20250121,175400,18659232160,3255,3255,3255,3255,0
20250121,175300,18659232160,3255,3255,3255,3255,0
20250121,175200,18659232160,3255,3255,3255,3255,0
20250121,175100,18659232160,3255,3255,3255,3255,0
20250121,175000,18659232160,3255,3255,3255,3255,0
20250121,174900,18659232160,3255,3255,3255,3255,0
20250121,174800,18659232160,3255,3255,3255,3255,0
20250121,174700,18659232160,3255,3255,3255,3255,0
20250121,174600,18659232160,3255,3255,3255,3255,0
20250121,174500,18659232160,3255,3255,3255,3255,0
20250121,174400,18659232160,3255,3255,3255,3255,0
20250121,174300,18659232160,3255,3255,3255,3255,0
20250121,174200,18659232160,3255,3255,3255,3255,0
20250121,174100,18659232160,3255,3255,3255,3255,0
20250121,174000,18659232160,3255,3255,3255,3255,0
20250121,173900,18659232160,3255,3255,3255,3255,0
20250121,173800,18659232160,3255,3255,3255,3255,0
20250121,173700,18659232160,3255,3255,3255,3255,0
20250121,173600,18659232160,3255,3255,3255,3255,0
20250121,173500,18659232160,3255,3255,3255,3255,0
20250121,173400,18659232160,3255,3255,3255,3255,0
20250121,173300,18659232160,3255,3255,3255,3255,0
20250121,173200,18659232160,3255,3255,3255,3255,0
20250121,173100,18659232160,3255,3255,3255,3255,0
20250121,173000,18659232160,3255,3255,3255,3255,0
20250121,172900,18659232160,3255,3255,3255,3255,0
20250121,172800,18659232160,3255,3255,3255,3255,0
20250121,172700,18659232160,3255,3255,3255,3255,0
20250121,172600,18659232160,3255,3255,3255,3255,49082
20250121,172500,18659232160,3255,3255,3255,3255,0
20250121,172400,18659232160,3255,3255,3255,3255,0
20250121,172300,18659232160,3255,3255,3255,3255,0
20250121,172200,18659232160,3255,3255,3255,3255,0
20250121,172100,18659232160,3255,3255,3255,3255,0
20250121,172000,18659232160,3255,3255,3255,3255,0
20250121,171900,18659232160,3255,3255,3255,3255,0
20250121,171800,18659232160,3255,3255,3255,3255,0
20250121,171700,18659232160,3255,3255,3255,3255,0
20250121,171600,18659232160,3255,3255,3255,3255,0
20250121,171500,18659232160,3255,3255,3255,3255,0
20250121,171400,18659232160,3255,3255,3255,3255,0
20250121,171300,18659232160,3255,3255,3255,3255,0
20250121,171200,18659232160,3255,3255,3255,3255,0
20250121,171100,18659232160,3255,3255,3255,3255,0
20250121,171000,18659232160,3255,3255,3255,3255,0
20250121,170900,18659232160,3255,3255,3255,3255,0
20250121,170800,18659232160,3255,3255,3255,3255,0
20250121,170700,18659232160,3255,3255,3255,3255,0
20250121,170600,18659232160,3255,3255,3255,3255,0
20250121,170500,18659232160,3255,3255,3255,3255,0
20250121,170400,18659232160,3255,3255,3255,3255,0
20250121,170300,18659232160,3255,3255,3255,3255,0
20250121,170200,18659232160,3255,3255,3255,3255,0
20250121,170100,18659232160,3255,3255,3255,3255,0
20250121,170000,18659232160,3255,3255,3255,3255,0
20250121,165900,18659232160,3255,3255,3255,3255,0
20250121,165800,18659232160,3255,3255,3255,3255,0
20250121,165700,18659232160,3255,3255,3255,3255,0
20250121,165600,18659232160,3255,3255,3255,3255,49082
20250121,165500,18659232160,3255,3255,3255,3255,0
20250121,165400,18659232160,3255,3255,3255,3255,0
20250121,165300,18659232160,3255,3255,3255,3255,0
20250121,165200,18659232160,3255,3255,3255,3255,0
20250121,165100,18659232160,3255,3255,3255,3255,0
20250121,165000,18659232160,3255,3255,3255,3255,0
20250121,164900,18659232160,3255,3255,3255,3255,0
20250121,164800,18659232160,3255,3255,3255,3255,0
20250121,164700,18659232160,3255,3255,3255,3255,0
20250121,164600,18659232160,3255,3255,3255,3255,0
20250121,164500,18659232160,3255,3255,3255,3255,0
20250121,164400,18659232160,3255,3255,3255,3255,0
20250121,164300,18659232160,3255,3255,3255,3255,0
20250121,164200,18659232160,3255,3255,3255,3255,0
20250121,164100,18659232160,3255,3255,3255,3255,0
20250121,164000,18659232160,3255,3255,3255,3255,0
20250121,163900,18659232160,3255,3255,3255,3255,0
20250121,163800,18659232160,3255,3255,3255,3255,0
20250121,163700,18659232160,3255,3255,3255,3255,0
20250121,163600,18659232160,3255,3255,3255,3255,0
20250121,163500,18659232160,3255,3255,3255,3255,0
20250121,163400,18659232160,3255,3255,3255,3255,0
20250121,163300,18659232160,3255,3255,3255,3255,0
20250121,163200,18659232160,3255,3255,3255,3255,0
20250121,163100,18659232160,3255,3255,3255,3255,0
20250121,163000,18659232160,3255,3255,3255,3255,0
20250121,162900,18659232160,3255,3255,3255,3255,0
20250121,162800,18659232160,3255,3255,3255,3255,0
20250121,162700,18659232160,3255,3255,3255,3255,0
20250121,162600,18659232160,3255,3255,3255,3255,49082
20250121,162500,18659232160,3255,3255,3255,3255,0
20250121,162400,18659232160,3255,3255,3255,3255,0
20250121,162300,18659232160,3255,3255,3255,3255,0
20250121,162200,18659232160,3255,3255,3255,3255,0
20250121,162100,18659232160,3255,3255,3255,3255,0
20250121,162000,18659232160,3255,3255,3255,3255,0
20250121,161900,18659232160,3255,3255,3255,3255,0
20250121,161800,18659232160,3255,3255,3255,3255,0
20250121,161700,18659232160,3255,3255,3255,3255,0
20250121,161600,18659232160,3255,3255,3255,3255,0
20250121,161500,18659232160,3255,3255,3255,3255,0
20250121,161400,18659232160,3255,3255,3255,3255,0
20250121,161300,18659232160,3255,3255,3255,3255,0
20250121,161200,18659232160,3255,3255,3255,3255,0
20250121,161100,18659232160,3255,3255,3255,3255,0
20250121,161000,18659232160,3255,3255,3255,3255,0
20250121,160900,18659232160,3255,3255,3255,3255,0
20250121,160800,18659232160,3255,3255,3255,3255,0
20250121,160700,18659232160,3255,3255,3255,3255,0
20250121,160600,18659232160,3255,3255,3255,3255,0
20250121,160500,18659232160,3255,3255,3255,3255,0
20250121,160400,18659232160,3255,3255,3255,3255,0
20250121,160300,18659232160,3255,3255,3255,3255,0
20250121,160200,18659232160,3255,3255,3255,3255,0
20250121,160100,18659232160,3255,3255,3255,3255,0
20250121,160000,18659232160,3255,3255,3255,3255,0
20250121,155900,18659232160,3255,3255,3255,3255,0
20250121,155800,18659232160,3255,3255,3255,3255,0
20250121,155700,18659232160,3255,3255,3255,3255,0
20250121,155600,18659232160,3255,3255,3255,3255,49082
20250121,155500,18659232160,3255,3255,3255,3255,0
20250121,155400,18659232160,3255,3255,3255,3255,0
20250121,155300,18659232160,3255,3255,3255,3255,0
20250121,155200,18659232160,3255,3255,3255,3255,0
20250121,155100,18659232160,3255,3255,3255,3255,0
20250121,155000,18659232160,3255,3255,3255,3255,0
20250121,154900,18659232160,3255,3255,3255,3255,0
20250121,154800,18659232160,3255,3255,3255,3255,0
20250121,154700,18659232160,3255,3255,3255,3255,0
20250121,154600,18659232160,3255,3255,3255,3255,0
20250121,154500,18659232160,3255,3255,3255,3255,0
20250121,154400,18659232160,3255,3255,3255,3255,0
20250121,154300,18659232160,3255,3255,3255,3255,0
20250121,154200,18659232160,3255,3255,3255,3255,0
20250121,154100,18659232160,3255,3255,3255,3255,0
20250121,154000,18659232160,3255,3255,3255,3255,0
20250121,153900,18659232160,3255,3255,3255,3255,0
20250121,153800,18659232160,3255,3255,3255,3255,0
20250121,153700,18659232160,3255,3255,3255,3255,0
20250121,153600,18659232160,3255,3255,3255,3255,0
20250121,153500,18659232160,3255,3255,3255,3255,0
20250121,153400,18659232160,3255,3255,3255,3255,0
20250121,153300,18659232160,3255,3255,3255,3255,0
20250121,153200,18659232160,3255,3255,3255,3255,0
20250121,153100,18659232160,3255,3255,3255,3255,0
20250121,153000,18659232160,3255,3255,3255,3255,49082
20250121,152900,18499470250,3260,3260,3260,3260,0
20250121,152800,18499470250,3260,3260,3260,3260,0
20250121,152700,18499470250,3260,3260,3260,3260,0
20250121,152600,18499470250,3260,3260,3260,3260,0
20250121,152500,18499470250,3260,3260,3260,3260,0
20250121,152400,18499470250,3260,3260,3260,3260,0
20250121,152300,18499470250,3260,3260,3260,3260,0
20250121,152200,18499470250,3260,3260,3260,3260,0
20250121,152100,18499470250,3260,3260,3260,3260,0
20250121,152000,18499470250,3260,3260,3260,3260,0
20250121,151900,18499470250,3260,3255,3265,3255,8444
20250121,151800,18471943620,3255,3265,3265,3255,21060
20250121,151700,18403320270,3260,3260,3265,3260,6800
20250121,151600,18381147580,3265,3265,3265,3260,10367
20250121,151500,18347325830,3265,3265,3265,3260,1309
20250121,151400,18343052620,3265,3265,3270,3265,13339
20250121,151300,18299494235,3270,3270,3270,3265,3561
20250121,151200,18287856340,3265,3265,3270,3260,18926
20250121,151100,18226121430,3270,3270,3275,3265,3512
20250121,151000,18214641645,3270,3270,3275,3270,6825
20250121,150900,18192323840,3270,3265,3270,3260,5014
20250121,150800,18175957145,3265,3265,3265,3260,1983
20250121,150700,18169482715,3265,3270,3270,3260,6982
20250121,150600,18146680180,3270,3270,3270,3265,3476
20250121,150500,18135330890,3265,3270,3270,3265,6550
20250121,150400,18113934255,3265,3260,3270,3255,10039
20250121,150300,18081190520,3260,3260,3260,3255,9400
20250121,150200,18050589055,3260,3255,3260,3255,8276
20250121,150100,18023640095,3255,3255,3260,3255,8762
20250121,150000,17995119060,3255,3260,3260,3250,49337
20250121,145900,17834494555,3260,3265,3265,3260,19482
20250121,145800,17770982640,3260,3260,3265,3260,10361
20250121,145700,17737202265,3260,3265,3265,3260,3593
20250121,145600,17725482155,3265,3265,3265,3260,583
20250121,145500,17723578675,3265,3270,3270,3265,6847
20250121,145400,17701222910,3270,3265,3270,3260,3566
20250121,145300,17689582780,3270,3270,3270,3265,20984
20250121,145200,17621064385,3270,3270,3270,3265,1547
20250121,145100,17616006195,3270,3270,3270,3265,3566
20250121,145000,17604345380,3270,3270,3270,3265,5211
20250121,144900,17587311450,3270,3275,3275,3265,15045
20250121,144800,17538114295,3275,3270,3275,3270,877
20250121,144700,17535246145,3275,3270,3275,3270,3078
20250121,144600,17525175695,3270,3275,3275,3270,4153
20250121,144500,17511589205,3275,3275,3275,3275,2477
20250121,144400,17503477030,3275,3275,3275,3270,2172
20250121,144300,17496374105,3275,3280,3280,3275,5887
20250121,144200,17477085025,3275,3275,3275,3275,528
20250121,144100,17475355825,3275,3275,3280,3270,2243
20250121,144000,17468010070,3270,3280,3280,3270,5606
20250121,143900,17449651990,3280,3280,3280,3275,151
20250121,143800,17449156760,3280,3275,3280,3275,1827
20250121,143700,17443172205,3270,3275,3275,3270,1387
20250121,143600,17438631995,3275,3275,3280,3270,13749
20250121,143500,17393613195,3270,3280,3280,3270,5694
20250121,143400,17374976145,3275,3270,3275,3270,4090
20250121,143300,17361584015,3270,3275,3275,3270,469
20250121,143200,17360048400,3280,3280,3280,3275,198
20250121,143100,17359399160,3280,3275,3280,3270,4767
20250121,143000,17343810840,3275,3275,3280,3275,7761
20250121,142900,17318393130,3275,3275,3275,3270,5505
20250121,142800,17300374660,3275,3275,3275,3270,10307
20250121,142700,17266657490,3275,3280,3280,3275,6287
20250121,142600,17246065140,3280,3280,3280,3280,1013
20250121,142500,17242742500,3280,3285,3285,3280,8918
20250121,142400,17213485610,3280,3285,3285,3280,1739
20250121,142300,17207778995,3285,3285,3285,3280,6940
20250121,142200,17185012020,3280,3285,3285,3280,3426
20250121,142100,17173763125,3280,3280,3280,3280,1964
20250121,142000,17167321205,3280,3280,3280,3275,1735
20250121,141900,17161635355,3280,3280,3280,3280,2065
20250121,141800,17154862155,3280,3275,3280,3275,2124
20250121,141700,17147906005,3275,3275,3280,3275,1953
20250121,141600,17141509910,3280,3275,3280,3275,2097
20250121,141500,17134642155,3275,3275,3275,3275,700
20250121,141400,17132349655,3285,3275,3285,3275,38
20250121,141300,17132225185,3275,3270,3275,3270,3152
20250121,141200,17121916980,3270,3265,3270,3265,3600
20250121,141100,17110154985,3265,3270,3270,3265,3791
20250121,141000,17097762665,3270,3275,3275,3270,14045
20250121,140900,17051830155,3275,3280,3280,3270,7977
20250121,140800,17025710935,3280,3280,3280,3270,1082
20250121,140700,17022164935,3280,3280,3285,3275,618
20250121,140600,17020139520,3280,3285,3285,3270,10360
20250121,140500,16986198700,3285,3280,3285,3280,970
20250121,140400,16983015960,3280,3280,3285,3280,278
20250121,140300,16982104070,3285,3280,3285,3280,1754
20250121,140200,16976348730,3280,3285,3285,3280,1407
20250121,140100,16971733735,3285,3285,3290,3280,6425
20250121,140000,16950652590,3285,3285,3290,3285,1038
20250121,135900,16947242080,3290,3290,3290,3285,11377
20250121,135800,16909868615,3285,3290,3290,3285,3878
20250121,135700,16897129225,3285,3290,3295,3285,925
20250121,135600,16894087875,3295,3290,3295,3290,2040
20250121,135500,16887375605,3290,3285,3290,3285,432
20250121,135400,16885955825,3285,3285,3285,3280,516
20250121,135300,16884261015,3285,3285,3285,3280,4731
20250121,135200,16868724470,3285,3285,3285,3285,186
20250121,135100,16868113460,3285,3285,3290,3280,2812
20250121,135000,16858881180,3285,3280,3285,3280,3622
20250121,134900,16847000945,3280,3280,3280,3275,840
20250121,134800,16844245750,3280,3280,3280,3275,3340
20250121,134700,16833291020,3280,3275,3280,3275,1261
20250121,134600,16829159570,3275,3280,3280,3275,526
20250121,134500,16827434950,3275,3280,3280,3275,4059
20250121,134400,16814131110,3280,3280,3280,3275,326
20250121,134300,16813061840,3275,3280,3280,3270,1192
20250121,134200,16809153770,3270,3270,3280,3270,7169
20250121,134100,16785699790,3270,3270,3270,3265,21128
20250121,134000,16716618600,3270,3270,3270,3265,9248
20250121,133900,16686419310,3265,3275,3275,3265,23874
20250121,133800,16608355125,3275,3280,3280,3275,1322
20250121,133700,16604025560,3280,3275,3280,3270,2548
20250121,133600,16595687315,3275,3280,3280,3270,12186
20250121,133500,16555777575,3275,3280,3280,3275,3985
20250121,133400,16542720375,3280,3280,3285,3275,9795
20250121,133300,16510594575,3285,3285,3290,3280,1348
20250121,133200,16506172940,3280,3285,3290,3280,18167
20250121,133100,16446564080,3290,3290,3290,3285,3127
20250121,133000,16436286825,3285,3290,3290,3285,2324
20250121,132900,16428644405,3290,3290,3295,3290,3009
20250121,132800,16418744780,3295,3290,3295,3290,2456
20250121,132700,16410659005,3290,3295,3295,3290,1020
20250121,132600,16407302105,3295,3295,3295,3290,7468
20250121,132500,16382732290,3295,3290,3295,3290,2500
20250121,132400,16374496290,3295,3290,3295,3290,144
20250121,132300,16374022480,3295,3295,3295,3295,32
20250121,132200,16373917040,3295,3295,3295,3290,434
20250121,132100,16372489095,3290,3290,3290,3285,6560
20250121,132000,16350920270,3290,3290,3295,3290,422
20250121,131900,16349531885,3290,3285,3290,3285,1724
20250121,131800,16343866790,3285,3285,3285,3285,3121
20250121,131700,16333614305,3285,3285,3290,3285,4106
20250121,131600,16320126090,3290,3290,3290,3285,1621
20250121,131500,16314801050,3285,3290,3290,3285,9692
20250121,131400,16282945370,3295,3290,3295,3290,1570
20250121,131300,16277780040,3290,3295,3295,3290,226
20250121,131200,16277036475,3295,3290,3295,3290,2167
20250121,131100,16269905385,3290,3295,3295,3290,5147
20250121,131000,16252971500,3295,3290,3295,3290,92
20250121,130900,16252668365,3295,3295,3295,3290,693
20250121,130800,16250386755,3295,3295,3300,3295,3357
20250121,130700,16239325435,3300,3295,3300,3290,1703
20250121,130600,16233714515,3300,3295,3300,3295,1749
20250121,130500,16227950810,3295,3295,3295,3290,693
20250121,130400,16225670005,3295,3295,3295,3295,4414
20250121,130300,16211125875,3295,3290,3295,3290,797
20250121,130200,16208500475,3295,3295,3295,3290,1776
20250121,130100,16202656220,3295,3295,3295,3290,2692
20250121,130000,16193796330,3290,3295,3295,3290,3674
20250121,125900,16181707785,3295,3300,3300,3295,687
20250121,125800,16179444085,3300,3295,3300,3295,3347
20250121,125700,16168414925,3295,3290,3295,3290,810
20250121,125600,16165749675,3290,3295,3295,3285,5776
20250121,125500,16146763950,3290,3295,3300,3290,4410
20250121,125400,16132216325,3295,3290,3295,3285,2787
20250121,125300,16123056030,3290,3290,3290,3285,590
20250121,125200,16121116565,3290,3295,3295,3285,29375
20250121,125100,16024530620,3290,3290,3300,3290,1997
20250121,125000,16017953630,3295,3295,3300,3295,5000
20250121,124900,16001477900,3300,3295,3300,3290,551
20250121,124800,15999663180,3300,3310,3310,3290,12800
20250121,124700,15957481225,3300,3310,3310,3300,8055
20250121,124600,15930877565,3310,3305,3310,3305,182
20250121,124500,15930275785,3310,3315,3315,3310,299
20250121,124400,15929286085,3315,3310,3315,3305,1133
20250121,124300,15925536415,3305,3315,3315,3305,1064
20250121,124200,15922014380,3315,3315,3315,3315,2282
20250121,124100,15914449550,3315,3310,3315,3310,119
20250121,124000,15914055215,3315,3300,3315,3300,5079
20250121,123900,15897243685,3310,3300,3310,3300,713
20250121,123800,15894885155,3310,3305,3310,3300,4991
20250121,123700,15878392390,3310,3315,3315,3310,602
20250121,123600,15876399755,3315,3310,3315,3310,1129
20250121,123500,15872662730,3310,3305,3310,3305,6274
20250121,123400,15851926655,3305,3305,3305,3300,5313
20250121,123300,15834392940,3305,3305,3305,3300,2399
20250121,123200,15826465320,3305,3310,3310,3305,7805
20250121,123100,15800669255,3310,3310,3310,3305,555
20250121,123000,15798832785,3310,3310,3315,3310,1084
20250121,122900,15795240765,3305,3305,3315,3305,7767
20250121,122800,15769520805,3305,3310,3310,3305,1062
20250121,122700,15766010635,3310,3305,3310,3305,640
20250121,122600,15763895245,3305,3310,3310,3305,2975
20250121,122500,15754057740,3305,3310,3310,3305,1303
20250121,122400,15749746175,3310,3305,3310,3300,1387
20250121,122300,15745167445,3305,3305,3305,3300,991
20250121,122200,15741892295,3305,3305,3305,3300,2012
20250121,122100,15735245185,3300,3305,3305,3300,182
20250121,122000,15734644435,3300,3305,3305,3300,493
20250121,121900,15733017035,3300,3305,3305,3300,1121
20250121,121800,15729314130,3305,3305,3305,3300,3341
20250121,121700,15718288065,3305,3305,3305,3300,886
20250121,121600,15715362505,3305,3315,3315,3300,10182
20250121,121500,15681743600,3315,3315,3315,3310,549
20250121,121400,15679924665,3315,3315,3320,3310,4538
20250121,121300,15664885855,3320,3315,3320,3315,2466
20250121,121200,15656711050,3320,3320,3320,3320,2507
20250121,121100,15648387810,3320,3320,3320,3315,4536
20250121,121000,15633329040,3320,3320,3320,3315,2106
20250121,120900,15626341965,3320,3320,3320,3315,5225
20250121,120800,15609004965,3315,3310,3315,3305,16077
20250121,120700,15555770485,3310,3305,3310,3295,6167
20250121,120600,15535407905,3305,3305,3305,3305,252
20250121,120500,15534575045,3305,3305,3310,3300,3388
20250121,120400,15523371225,3310,3305,3310,3305,944
20250121,120300,15520251260,3305,3310,3310,3300,1824
20250121,120200,15514227515,3310,3305,3310,3300,3889
20250121,120100,15501384795,3305,3300,3305,3295,4370
20250121,120000,15486963505,3300,3300,3300,3300,482
20250121,115900,15485372905,3300,3295,3300,3295,392
20250121,115800,15484080740,3300,3295,3300,3295,774
20250121,115700,15481530365,3300,3295,3300,3290,1875
20250121,115600,15475355365,3295,3290,3295,3290,2352
20250121,115500,15467617260,3290,3285,3290,3285,544
20250121,115400,15465830105,3285,3290,3290,3280,1476
20250121,115300,15460981145,3280,3295,3295,3280,15622
20250121,115200,15409638960,3295,3295,3300,3295,937
20250121,115100,15406551535,3300,3300,3300,3295,396
20250121,115000,15405245060,3300,3290,3300,3290,1219
20250121,114900,15401230360,3300,3290,3300,3290,2886
20250121,114800,15391734510,3290,3290,3290,3285,6892
20250121,114700,15369067350,3290,3290,3295,3285,6292
20250121,114600,15348367715,3295,3305,3305,3290,13202
20250121,114500,15304870745,3305,3300,3305,3300,4838
20250121,114400,15288904220,3300,3300,3305,3300,973
20250121,114300,15285690955,3305,3300,3305,3300,2075
20250121,114200,15278842450,3305,3300,3305,3300,4744
20250121,114100,15263186945,3300,3305,3305,3300,844
20250121,114000,15260401130,3305,3305,3305,3305,695
20250121,113900,15258104155,3300,3305,3310,3300,19457
20250121,113800,15193888175,3305,3310,3310,3305,1026
20250121,113700,15190494975,3310,3305,3310,3300,2450
20250121,113600,15182400950,3310,3310,3310,3305,4581
20250121,113500,15167256690,3310,3315,3315,3310,151
20250121,113400,15166756855,3310,3305,3315,3300,11406
20250121,113300,15129070995,3305,3310,3320,3305,1553
20250121,113200,15123925635,3320,3310,3320,3310,2468
20250121,113100,15115752625,3310,3310,3320,3305,6015
20250121,113000,15095849530,3310,3315,3320,3310,8885
20250121,112900,15066397860,3315,3315,3320,3315,3687
20250121,112800,15054174935,3320,3320,3320,3315,2274
20250121,112700,15046636230,3320,3315,3320,3315,4369
20250121,112600,15032152475,3320,3325,3325,3315,1164
20250121,112500,15028288150,3320,3320,3325,3320,8223
20250121,112400,15000987750,3325,3320,3325,3320,964
20250121,112300,14997787050,3320,3325,3325,3315,4517
20250121,112200,14982795550,3325,3320,3325,3320,2166
20250121,112100,14975604375,3320,3320,3320,3320,1424
20250121,112000,14970876695,3320,3320,3320,3315,4851
20250121,111900,14954773940,3325,3325,3325,3320,11906
20250121,111800,14915241455,3320,3325,3325,3320,2516
20250121,111700,14906881615,3325,3320,3325,3320,11431
20250121,111600,14868916140,3320,3320,3320,3315,4716
20250121,111500,14853274325,3320,3315,3320,3315,1351
20250121,111400,14848792385,3310,3310,3315,3310,599
20250121,111300,14846807530,3315,3320,3320,3310,1882
20250121,111200,14840574655,3315,3315,3320,3315,6040
20250121,111100,14820551730,3315,3310,3315,3300,10851
20250121,111000,14784653095,3310,3315,3320,3310,794
20250121,110900,14782022935,3315,3310,3315,3310,4956
20250121,110800,14765600355,3310,3310,3310,3305,2608
20250121,110700,14756970295,3310,3310,3310,3305,4758
20250121,110600,14741232495,3305,3300,3310,3300,1535
20250121,110500,14736160060,3305,3305,3305,3300,2970
20250121,110400,14726344485,3305,3305,3305,3300,782
20250121,110300,14723760080,3305,3300,3305,3300,1612
20250121,110200,14718438575,3305,3305,3305,3300,2230
20250121,110100,14711068475,3305,3310,3310,3305,3428
20250121,110000,14699736830,3310,3305,3310,3305,838
20250121,105900,14696963630,3310,3310,3310,3300,13845
20250121,105800,14651222715,3310,3310,3310,3305,1724
20250121,105700,14645520720,3305,3310,3310,3305,2395
20250121,105600,14637596575,3310,3310,3310,3305,667
20250121,105500,14635389205,3305,3305,3305,3305,2218
20250121,105400,14628058715,3300,3305,3305,3300,911
20250121,105300,14625049045,3310,3305,3310,3305,2743
20250121,105200,14615983155,3305,3300,3305,3300,946
20250121,105100,14612860415,3300,3310,3310,3300,5046
20250121,105000,14596203910,3310,3305,3310,3305,2901
20250121,104900,14586606585,3305,3310,3315,3305,10961
20250121,104800,14550327240,3310,3295,3310,3295,1244
20250121,104700,14546221815,3295,3300,3305,3295,7876
20250121,104600,14520229740,3300,3295,3300,3295,5979
20250121,104500,14500524480,3295,3295,3295,3290,2950
20250121,104400,14490804990,3290,3295,3295,3285,11800
20250121,104300,14451984185,3295,3290,3295,3285,7261
20250121,104200,14428091725,3290,3285,3295,3285,5370
20250121,104100,14410432125,3285,3275,3285,3275,15511
20250121,104000,14359553080,3280,3275,3280,3270,11249
20250121,103900,14322720575,3280,3285,3285,3265,68437
20250121,103800,14098645905,3285,3285,3290,3280,19890
20250121,103700,14033303540,3290,3295,3295,3285,7133
20250121,103600,14009840405,3295,3300,3300,3290,14602
20250121,103500,13961760775,3300,3295,3300,3290,12059
20250121,103400,13922071425,3295,3295,3295,3290,11328
20250121,103300,13884776460,3295,3295,3300,3295,18622
20250121,103200,13823412760,3295,3295,3300,3295,8999
20250121,103100,13793759525,3300,3290,3300,3290,11500
20250121,103000,13755887835,3290,3300,3300,3290,39287
20250121,102900,13626535770,3300,3300,3300,3295,4671
20250121,102800,13611132005,3300,3300,3305,3295,38014
20250121,102700,13485715575,3300,3315,3315,3295,67828
20250121,102600,13261691335,3315,3310,3315,3310,2186
20250121,102500,13254453695,3310,3315,3315,3310,6939
20250121,102400,13231481070,3315,3315,3320,3305,24912
20250121,102300,13149024135,3310,3325,3325,3310,24128
20250121,102200,13069005795,3325,3320,3325,3320,3135
20250121,102100,13058593420,3325,3320,3325,3315,41811
20250121,102000,12919846225,3320,3320,3320,3310,19145
20250121,101900,12856356835,3320,3325,3325,3320,3341
20250121,101800,12845263265,3325,3325,3330,3320,22545
20250121,101700,12770347515,3320,3325,3325,3320,22901
20250121,101600,12694228800,3325,3330,3330,3325,14687
20250121,101500,12645379260,3330,3335,3335,3330,5573
20250121,101400,12626819870,3335,3335,3335,3330,7742
20250121,101300,12601038050,3330,3335,3335,3325,8521
20250121,101200,12572654870,3325,3330,3335,3325,24149
20250121,101100,12492253685,3330,3320,3330,3315,14548
20250121,101000,12443956955,3325,3325,3325,3315,20574
20250121,100900,12375653370,3320,3325,3325,3315,16413
20250121,100800,12321126835,3325,3325,3330,3310,57968
20250121,100700,12128566725,3330,3350,3350,3325,54927
20250121,100600,11945345895,3345,3350,3360,3345,24242
20250121,100500,11864179755,3350,3360,3360,3345,28349
20250121,100400,11769167950,3360,3360,3360,3355,13364
20250121,100300,11724286105,3360,3355,3360,3350,9625
20250121,100200,11691979160,3355,3350,3355,3345,16260
20250121,100100,11637536795,3345,3360,3360,3345,46514
20250121,100000,11481766650,3360,3360,3370,3355,13371
20250121,095900,11436853475,3360,3355,3370,3345,33314
20250121,095800,11324991910,3350,3355,3360,3350,39088
20250121,095700,11193969365,3355,3380,3390,3355,80864
20250121,095600,10921750935,3390,3390,3400,3380,65862
20250121,095500,10698412860,3390,3390,3390,3370,52306
20250121,095400,10521519165,3385,3375,3400,3375,168154
20250121,095300,9950818715,3375,3370,3385,3370,47636
20250121,095200,9789809725,3370,3355,3370,3355,28926
20250121,095100,9692503710,3360,3350,3360,3350,10195
20250121,095000,9658318080,3345,3365,3370,3345,31699
20250121,094900,9551879060,3365,3370,3375,3355,34793
20250121,094800,9434857235,3370,3390,3390,3365,126388
20250121,094700,9007833970,3385,3370,3395,3365,109383
20250121,094600,8638399905,3375,3365,3375,3360,55086
20250121,094500,8452857920,3360,3330,3365,3330,46231
20250121,094400,8297814500,3335,3350,3360,3320,88974
20250121,094300,8000840920,3350,3370,3380,3350,60377
20250121,094200,7797969625,3370,3370,3375,3360,56963
20250121,094100,7606206015,3370,3380,3385,3365,100801
20250121,094000,7265821580,3380,3380,3385,3350,240201
20250121,093900,6458350725,3385,3345,3420,3330,365051
20250121,093800,5223595615,3345,3300,3370,3300,208233
20250121,093700,4527155565,3310,3270,3310,3265,64694
20250121,093600,4313790945,3270,3275,3275,3265,6099
20250121,093500,4293847175,3275,3285,3285,3265,56897
20250121,093400,4107619575,3285,3290,3290,3285,11417
20250121,093300,4070102600,3290,3285,3290,3285,3964
20250121,093200,4057079050,3280,3300,3300,3280,7486
20250121,093100,4032461835,3295,3300,3305,3295,8569
20250121,093000,4004194500,3305,3310,3320,3300,13702
20250121,092900,3958833830,3310,3305,3310,3300,7235
20250121,092800,3934922995,3300,3300,3300,3295,10329
20250121,092700,3900860910,3300,3300,3305,3295,12947
20250121,092600,3858130685,3300,3300,3300,3295,5646
20250121,092500,3839513435,3300,3285,3300,3280,22251
20250121,092400,3766295190,3285,3280,3290,3280,16638
20250121,092300,3711620760,3280,3280,3285,3270,8719
20250121,092200,3683016690,3280,3265,3280,3265,12233
20250121,092100,3642978850,3265,3270,3275,3265,14464
20250121,092000,3595715800,3270,3265,3275,3265,5416
20250121,091900,3578008075,3265,3255,3265,3250,74892
20250121,091800,3334286620,3260,3280,3280,3255,45856
20250121,091700,3184562845,3280,3285,3285,3280,13345
20250121,091600,3140787155,3285,3290,3290,3280,8446
20250121,091500,3113042465,3290,3290,3300,3285,49293
20250121,091400,2950887740,3285,3290,3295,3285,9006
20250121,091300,2921261015,3295,3295,3300,3290,22085
20250121,091200,2848499920,3300,3300,3300,3295,24664
20250121,091100,2767116180,3300,3295,3300,3290,26729
20250121,091000,2679045930,3295,3270,3295,3265,57820
20250121,090900,2489602670,3270,3285,3285,3265,23844
20250121,090800,2411558305,3280,3285,3300,3280,21220
20250121,090700,2341771130,3280,3275,3285,3260,41558
20250121,090600,2205708925,3275,3275,3275,3250,90767
20250121,090500,1909915025,3270,3300,3305,3270,85283
20250121,090400,1629676565,3310,3325,3340,3300,52000
20250121,090300,1457410015,3320,3315,3345,3310,57380
20250121,090200,1266719200,3305,3345,3350,3300,90464
20250121,090100,966178365,3345,3380,3390,3335,115756
20250121,090000,576109985,3380,3350,3385,3335,164439