stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,205700,11740650710,3210,3210,3210,3210,63351
20250122,205600,11740650710,3210,3210,3210,3210,0
20250122,205500,11740650710,3210,3210,3210,3210,0
20250122,205400,11740650710,3210,3210,3210,3210,0
20250122,205300,11740650710,3210,3210,3210,3210,0
20250122,205200,11740650710,3210,3210,3210,3210,0
20250122,205100,11740650710,3210,3210,3210,3210,0
20250122,205000,11740650710,3210,3210,3210,3210,0
20250122,204900,11740650710,3210,3210,3210,3210,0
20250122,204800,11740650710,3210,3210,3210,3210,0
20250122,204700,11740650710,3210,3210,3210,3210,0
20250122,204600,11740650710,3210,3210,3210,3210,0
20250122,204500,11740650710,3210,3210,3210,3210,0
20250122,204400,11740650710,3210,3210,3210,3210,0
20250122,204300,11740650710,3210,3210,3210,3210,0
20250122,204200,11740650710,3210,3210,3210,3210,0
20250122,204100,11740650710,3210,3210,3210,3210,0
20250122,204000,11740650710,3210,3210,3210,3210,0
20250122,203900,11740650710,3210,3210,3210,3210,0
20250122,203800,11740650710,3210,3210,3210,3210,0
20250122,203700,11740650710,3210,3210,3210,3210,0
20250122,203600,11740650710,3210,3210,3210,3210,0
20250122,203500,11740650710,3210,3210,3210,3210,0
20250122,203400,11740650710,3210,3210,3210,3210,0
20250122,203300,11740650710,3210,3210,3210,3210,0
20250122,203200,11740650710,3210,3210,3210,3210,0
20250122,203100,11740650710,3210,3210,3210,3210,0
20250122,203000,11740650710,3210,3210,3210,3210,0
20250122,202900,11740650710,3210,3210,3210,3210,0
20250122,202800,11740650710,3210,3210,3210,3210,0
20250122,202700,11740650710,3210,3210,3210,3210,63351
20250122,202600,11740650710,3210,3210,3210,3210,0
20250122,202500,11740650710,3210,3210,3210,3210,0
20250122,202400,11740650710,3210,3210,3210,3210,0
20250122,202300,11740650710,3210,3210,3210,3210,0
20250122,202200,11740650710,3210,3210,3210,3210,0
20250122,202100,11740650710,3210,3210,3210,3210,0
20250122,202000,11740650710,3210,3210,3210,3210,0
20250122,201900,11740650710,3210,3210,3210,3210,0
20250122,201800,11740650710,3210,3210,3210,3210,0
20250122,201700,11740650710,3210,3210,3210,3210,0
20250122,201600,11740650710,3210,3210,3210,3210,0
20250122,201500,11740650710,3210,3210,3210,3210,0
20250122,201400,11740650710,3210,3210,3210,3210,0
20250122,201300,11740650710,3210,3210,3210,3210,0
20250122,201200,11740650710,3210,3210,3210,3210,0
20250122,201100,11740650710,3210,3210,3210,3210,0
20250122,201000,11740650710,3210,3210,3210,3210,0
20250122,200900,11740650710,3210,3210,3210,3210,0
20250122,200800,11740650710,3210,3210,3210,3210,0
20250122,200700,11740650710,3210,3210,3210,3210,0
20250122,200600,11740650710,3210,3210,3210,3210,0
20250122,200500,11740650710,3210,3210,3210,3210,0
20250122,200400,11740650710,3210,3210,3210,3210,0
20250122,200300,11740650710,3210,3210,3210,3210,0
20250122,200200,11740650710,3210,3210,3210,3210,0
20250122,200100,11740650710,3210,3210,3210,3210,0
20250122,200000,11740650710,3210,3210,3210,3210,0
20250122,195900,11740650710,3210,3210,3210,3210,0
20250122,195800,11740650710,3210,3210,3210,3210,0
20250122,195700,11740650710,3210,3210,3210,3210,63351
20250122,195600,11740650710,3210,3210,3210,3210,0
20250122,195500,11740650710,3210,3210,3210,3210,0
20250122,195400,11740650710,3210,3210,3210,3210,0
20250122,195300,11740650710,3210,3210,3210,3210,0
20250122,195200,11740650710,3210,3210,3210,3210,0
20250122,195100,11740650710,3210,3210,3210,3210,0
20250122,195000,11740650710,3210,3210,3210,3210,0
20250122,194900,11740650710,3210,3210,3210,3210,0
20250122,194800,11740650710,3210,3210,3210,3210,0
20250122,194700,11740650710,3210,3210,3210,3210,0
20250122,194600,11740650710,3210,3210,3210,3210,0
20250122,194500,11740650710,3210,3210,3210,3210,0
20250122,194400,11740650710,3210,3210,3210,3210,0
20250122,194300,11740650710,3210,3210,3210,3210,0
20250122,194200,11740650710,3210,3210,3210,3210,0
20250122,194100,11740650710,3210,3210,3210,3210,0
20250122,194000,11740650710,3210,3210,3210,3210,0
20250122,193900,11740650710,3210,3210,3210,3210,0
20250122,193800,11740650710,3210,3210,3210,3210,0
20250122,193700,11740650710,3210,3210,3210,3210,0
20250122,193600,11740650710,3210,3210,3210,3210,0
20250122,193500,11740650710,3210,3210,3210,3210,0
20250122,193400,11740650710,3210,3210,3210,3210,0
20250122,193300,11740650710,3210,3210,3210,3210,0
20250122,193200,11740650710,3210,3210,3210,3210,0
20250122,193100,11740650710,3210,3210,3210,3210,0
20250122,193000,11740650710,3210,3210,3210,3210,0
20250122,192900,11740650710,3210,3210,3210,3210,0
20250122,192800,11740650710,3210,3210,3210,3210,0
20250122,192700,11740650710,3210,3210,3210,3210,63351
20250122,192600,11740650710,3210,3210,3210,3210,0
20250122,192500,11740650710,3210,3210,3210,3210,0
20250122,192400,11740650710,3210,3210,3210,3210,0
20250122,192300,11740650710,3210,3210,3210,3210,0
20250122,192200,11740650710,3210,3210,3210,3210,0
20250122,192100,11740650710,3210,3210,3210,3210,0
20250122,192000,11740650710,3210,3210,3210,3210,0
20250122,191900,11740650710,3210,3210,3210,3210,0
20250122,191800,11740650710,3210,3210,3210,3210,0
20250122,191700,11740650710,3210,3210,3210,3210,0
20250122,191600,11740650710,3210,3210,3210,3210,0
20250122,191500,11740650710,3210,3210,3210,3210,0
20250122,191400,11740650710,3210,3210,3210,3210,0
20250122,191300,11740650710,3210,3210,3210,3210,0
20250122,191200,11740650710,3210,3210,3210,3210,0
20250122,191100,11740650710,3210,3210,3210,3210,0
20250122,191000,11740650710,3210,3210,3210,3210,0
20250122,190900,11740650710,3210,3210,3210,3210,0
20250122,190800,11740650710,3210,3210,3210,3210,0
20250122,190700,11740650710,3210,3210,3210,3210,0
20250122,190600,11740650710,3210,3210,3210,3210,0
20250122,190500,11740650710,3210,3210,3210,3210,0
20250122,190400,11740650710,3210,3210,3210,3210,0
20250122,190300,11740650710,3210,3210,3210,3210,0
20250122,190200,11740650710,3210,3210,3210,3210,0
20250122,190100,11740650710,3210,3210,3210,3210,0
20250122,190000,11740650710,3210,3210,3210,3210,0
20250122,185900,11740650710,3210,3210,3210,3210,0
20250122,185800,11740650710,3210,3210,3210,3210,0
20250122,185700,11740650710,3210,3210,3210,3210,63351
20250122,185600,11740650710,3210,3210,3210,3210,0
20250122,185500,11740650710,3210,3210,3210,3210,0
20250122,185400,11740650710,3210,3210,3210,3210,0
20250122,185300,11740650710,3210,3210,3210,3210,0
20250122,185200,11740650710,3210,3210,3210,3210,0
20250122,185100,11740650710,3210,3210,3210,3210,0
20250122,185000,11740650710,3210,3210,3210,3210,0
20250122,184900,11740650710,3210,3210,3210,3210,0
20250122,184800,11740650710,3210,3210,3210,3210,0
20250122,184700,11740650710,3210,3210,3210,3210,0
20250122,184600,11740650710,3210,3210,3210,3210,0
20250122,184500,11740650710,3210,3210,3210,3210,0
20250122,184400,11740650710,3210,3210,3210,3210,0
20250122,184300,11740650710,3210,3210,3210,3210,0
20250122,184200,11740650710,3210,3210,3210,3210,0
20250122,184100,11740650710,3210,3210,3210,3210,0
20250122,184000,11740650710,3210,3210,3210,3210,0
20250122,183900,11740650710,3210,3210,3210,3210,0
20250122,183800,11740650710,3210,3210,3210,3210,0
20250122,183700,11740650710,3210,3210,3210,3210,0
20250122,183600,11740650710,3210,3210,3210,3210,0
20250122,183500,11740650710,3210,3210,3210,3210,0
20250122,183400,11740650710,3210,3210,3210,3210,0
20250122,183300,11740650710,3210,3210,3210,3210,0
20250122,183200,11740650710,3210,3210,3210,3210,0
20250122,183100,11740650710,3210,3210,3210,3210,0
20250122,183000,11740650710,3210,3210,3210,3210,0
20250122,182900,11740650710,3210,3210,3210,3210,0
20250122,182800,11740650710,3210,3210,3210,3210,0
20250122,182700,11740650710,3210,3210,3210,3210,63351
20250122,182600,11740650710,3210,3210,3210,3210,0
20250122,182500,11740650710,3210,3210,3210,3210,0
20250122,182400,11740650710,3210,3210,3210,3210,0
20250122,182300,11740650710,3210,3210,3210,3210,0
20250122,182200,11740650710,3210,3210,3210,3210,0
20250122,182100,11740650710,3210,3210,3210,3210,0
20250122,182000,11740650710,3210,3210,3210,3210,0
20250122,181900,11740650710,3210,3210,3210,3210,0
20250122,181800,11740650710,3210,3210,3210,3210,0
20250122,181700,11740650710,3210,3210,3210,3210,0
20250122,181600,11740650710,3210,3210,3210,3210,0
20250122,181500,11740650710,3210,3210,3210,3210,0
20250122,181400,11740650710,3210,3210,3210,3210,0
20250122,181300,11740650710,3210,3210,3210,3210,0
20250122,181200,11740650710,3210,3210,3210,3210,0
20250122,181100,11740650710,3210,3210,3210,3210,0
20250122,181000,11740650710,3210,3210,3210,3210,0
20250122,180900,11740650710,3210,3210,3210,3210,0
20250122,180800,11740650710,3210,3210,3210,3210,0
20250122,180700,11740650710,3210,3210,3210,3210,0
20250122,180600,11740650710,3210,3210,3210,3210,0
20250122,180500,11740650710,3210,3210,3210,3210,0
20250122,180400,11740650710,3210,3210,3210,3210,0
20250122,180300,11740650710,3210,3210,3210,3210,0
20250122,180200,11740650710,3210,3210,3210,3210,0
20250122,180100,11740650710,3210,3210,3210,3210,0
20250122,180000,11740650710,3210,3210,3210,3210,0
20250122,175900,11740650710,3210,3210,3210,3210,0
20250122,175800,11740650710,3210,3210,3210,3210,0
20250122,175700,11740650710,3210,3210,3210,3210,63351
20250122,175600,11740650710,3210,3210,3210,3210,0
20250122,175500,11740650710,3210,3210,3210,3210,0
20250122,175400,11740650710,3210,3210,3210,3210,0
20250122,175300,11740650710,3210,3210,3210,3210,0
20250122,175200,11740650710,3210,3210,3210,3210,0
20250122,175100,11740650710,3210,3210,3210,3210,0
20250122,175000,11740650710,3210,3210,3210,3210,0
20250122,174900,11740650710,3210,3210,3210,3210,0
20250122,174800,11740650710,3210,3210,3210,3210,0
20250122,174700,11740650710,3210,3210,3210,3210,0
20250122,174600,11740650710,3210,3210,3210,3210,0
20250122,174500,11740650710,3210,3210,3210,3210,0
20250122,174400,11740650710,3210,3210,3210,3210,0
20250122,174300,11740650710,3210,3210,3210,3210,0
20250122,174200,11740650710,3210,3210,3210,3210,0
20250122,174100,11740650710,3210,3210,3210,3210,0
20250122,174000,11740650710,3210,3210,3210,3210,0
20250122,173900,11740650710,3210,3210,3210,3210,0
20250122,173800,11740650710,3210,3210,3210,3210,0
20250122,173700,11740650710,3210,3210,3210,3210,0
20250122,173600,11740650710,3210,3210,3210,3210,0
20250122,173500,11740650710,3210,3210,3210,3210,0
20250122,173400,11740650710,3210,3210,3210,3210,0
20250122,173300,11740650710,3210,3210,3210,3210,0
20250122,173200,11740650710,3210,3210,3210,3210,0
20250122,173100,11740650710,3210,3210,3210,3210,0
20250122,173000,11740650710,3210,3210,3210,3210,0
20250122,172900,11740650710,3210,3210,3210,3210,0
20250122,172800,11740650710,3210,3210,3210,3210,0
20250122,172700,11740650710,3210,3210,3210,3210,63351
20250122,172600,11740650710,3210,3210,3210,3210,0
20250122,172500,11740650710,3210,3210,3210,3210,0
20250122,172400,11740650710,3210,3210,3210,3210,0
20250122,172300,11740650710,3210,3210,3210,3210,0
20250122,172200,11740650710,3210,3210,3210,3210,0
20250122,172100,11740650710,3210,3210,3210,3210,0
20250122,172000,11740650710,3210,3210,3210,3210,0
20250122,171900,11740650710,3210,3210,3210,3210,0
20250122,171800,11740650710,3210,3210,3210,3210,0
20250122,171700,11740650710,3210,3210,3210,3210,0
20250122,171600,11740650710,3210,3210,3210,3210,0
20250122,171500,11740650710,3210,3210,3210,3210,0
20250122,171400,11740650710,3210,3210,3210,3210,0
20250122,171300,11740650710,3210,3210,3210,3210,0
20250122,171200,11740650710,3210,3210,3210,3210,0
20250122,171100,11740650710,3210,3210,3210,3210,0
20250122,171000,11740650710,3210,3210,3210,3210,0
20250122,170900,11740650710,3210,3210,3210,3210,0
20250122,170800,11740650710,3210,3210,3210,3210,0
20250122,170700,11740650710,3210,3210,3210,3210,0
20250122,170600,11740650710,3210,3210,3210,3210,0
20250122,170500,11740650710,3210,3210,3210,3210,0
20250122,170400,11740650710,3210,3210,3210,3210,0
20250122,170300,11740650710,3210,3210,3210,3210,0
20250122,170200,11740650710,3210,3210,3210,3210,0
20250122,170100,11740650710,3210,3210,3210,3210,0
20250122,170000,11740650710,3210,3210,3210,3210,0
20250122,165900,11740650710,3210,3210,3210,3210,0
20250122,165800,11740650710,3210,3210,3210,3210,0
20250122,165700,11740650710,3210,3210,3210,3210,63351
20250122,165600,11740650710,3210,3210,3210,3210,0
20250122,165500,11740650710,3210,3210,3210,3210,0
20250122,165400,11740650710,3210,3210,3210,3210,0
20250122,165300,11740650710,3210,3210,3210,3210,0
20250122,165200,11740650710,3210,3210,3210,3210,0
20250122,165100,11740650710,3210,3210,3210,3210,0
20250122,165000,11740650710,3210,3210,3210,3210,0
20250122,164900,11740650710,3210,3210,3210,3210,0
20250122,164800,11740650710,3210,3210,3210,3210,0
20250122,164700,11740650710,3210,3210,3210,3210,0
20250122,164600,11740650710,3210,3210,3210,3210,0
20250122,164500,11740650710,3210,3210,3210,3210,0
20250122,164400,11740650710,3210,3210,3210,3210,0
20250122,164300,11740650710,3210,3210,3210,3210,0
20250122,164200,11740650710,3210,3210,3210,3210,0
20250122,164100,11740650710,3210,3210,3210,3210,0
20250122,164000,11740650710,3210,3210,3210,3210,0
20250122,163900,11740650710,3210,3210,3210,3210,0
20250122,163800,11740650710,3210,3210,3210,3210,0
20250122,163700,11740650710,3210,3210,3210,3210,0
20250122,163600,11740650710,3210,3210,3210,3210,0
20250122,163500,11740650710,3210,3210,3210,3210,0
20250122,163400,11740650710,3210,3210,3210,3210,0
20250122,163300,11740650710,3210,3210,3210,3210,0
20250122,163200,11740650710,3210,3210,3210,3210,0
20250122,163100,11740650710,3210,3210,3210,3210,0
20250122,163000,11740650710,3210,3210,3210,3210,0
20250122,162900,11740650710,3210,3210,3210,3210,0
20250122,162800,11740650710,3210,3210,3210,3210,0
20250122,162700,11740650710,3210,3210,3210,3210,63351
20250122,162600,11740650710,3210,3210,3210,3210,0
20250122,162500,11740650710,3210,3210,3210,3210,0
20250122,162400,11740650710,3210,3210,3210,3210,0
20250122,162300,11740650710,3210,3210,3210,3210,0
20250122,162200,11740650710,3210,3210,3210,3210,0
20250122,162100,11740650710,3210,3210,3210,3210,0
20250122,162000,11740650710,3210,3210,3210,3210,0
20250122,161900,11740650710,3210,3210,3210,3210,0
20250122,161800,11740650710,3210,3210,3210,3210,0
20250122,161700,11740650710,3210,3210,3210,3210,0
20250122,161600,11740650710,3210,3210,3210,3210,0
20250122,161500,11740650710,3210,3210,3210,3210,0
20250122,161400,11740650710,3210,3210,3210,3210,0
20250122,161300,11740650710,3210,3210,3210,3210,0
20250122,161200,11740650710,3210,3210,3210,3210,0
20250122,161100,11740650710,3210,3210,3210,3210,0
20250122,161000,11740650710,3210,3210,3210,3210,0
20250122,160900,11740650710,3210,3210,3210,3210,0
20250122,160800,11740650710,3210,3210,3210,3210,0
20250122,160700,11740650710,3210,3210,3210,3210,0
20250122,160600,11740650710,3210,3210,3210,3210,0
20250122,160500,11740650710,3210,3210,3210,3210,0
20250122,160400,11740650710,3210,3210,3210,3210,0
20250122,160300,11740650710,3210,3210,3210,3210,0
20250122,160200,11740650710,3210,3210,3210,3210,0
20250122,160100,11740650710,3210,3210,3210,3210,0
20250122,160000,11740650710,3210,3210,3210,3210,0
20250122,155900,11740650710,3210,3210,3210,3210,0
20250122,155800,11740650710,3210,3210,3210,3210,0
20250122,155700,11740650710,3210,3210,3210,3210,63351
20250122,155600,11740650710,3210,3210,3210,3210,0
20250122,155500,11740650710,3210,3210,3210,3210,0
20250122,155400,11740650710,3210,3210,3210,3210,0
20250122,155300,11740650710,3210,3210,3210,3210,0
20250122,155200,11740650710,3210,3210,3210,3210,0
20250122,155100,11740650710,3210,3210,3210,3210,0
20250122,155000,11740650710,3210,3210,3210,3210,0
20250122,154900,11740650710,3210,3210,3210,3210,0
20250122,154800,11740650710,3210,3210,3210,3210,0
20250122,154700,11740650710,3210,3210,3210,3210,0
20250122,154600,11740650710,3210,3210,3210,3210,0
20250122,154500,11740650710,3210,3210,3210,3210,0
20250122,154400,11740650710,3210,3210,3210,3210,0
20250122,154300,11740650710,3210,3210,3210,3210,0
20250122,154200,11740650710,3210,3210,3210,3210,0
20250122,154100,11740650710,3210,3210,3210,3210,0
20250122,154000,11740650710,3210,3210,3210,3210,0
20250122,153900,11740650710,3210,3210,3210,3210,0
20250122,153800,11740650710,3210,3210,3210,3210,0
20250122,153700,11740650710,3210,3210,3210,3210,0
20250122,153600,11740650710,3210,3210,3210,3210,0
20250122,153500,11740650710,3210,3210,3210,3210,0
20250122,153400,11740650710,3210,3210,3210,3210,0
20250122,153300,11740650710,3210,3210,3210,3210,0
20250122,153200,11740650710,3210,3210,3210,3210,0
20250122,153100,11740650710,3210,3210,3210,3210,0
20250122,153000,11740650710,3210,3210,3210,3210,63351
20250122,152900,11537294000,3220,3220,3220,3220,0
20250122,152800,11537294000,3220,3220,3220,3220,0
20250122,152700,11537294000,3220,3220,3220,3220,0
20250122,152600,11537294000,3220,3220,3220,3220,0
20250122,152500,11537294000,3220,3220,3220,3220,0
20250122,152400,11537294000,3220,3220,3220,3220,0
20250122,152300,11537294000,3220,3220,3220,3220,0
20250122,152200,11537294000,3220,3220,3220,3220,0
20250122,152100,11537294000,3220,3220,3220,3220,0
20250122,152000,11537294000,3220,3220,3220,3220,0
20250122,151900,11537294000,3220,3215,3220,3210,16670
20250122,151800,11483724620,3215,3215,3215,3210,36790
20250122,151700,11365552350,3220,3225,3225,3215,9399
20250122,151600,11335301560,3225,3220,3225,3215,13773
20250122,151500,11290921810,3220,3225,3225,3215,20461
20250122,151400,11225038825,3225,3225,3225,3220,14589
20250122,151300,11178007565,3225,3220,3225,3215,30204
20250122,151200,11080749475,3220,3220,3220,3215,11899
20250122,151100,11042442290,3220,3220,3220,3215,8683
20250122,151000,11014484550,3220,3225,3225,3220,13727
20250122,150900,10970269865,3225,3220,3225,3215,31502
20250122,150800,10868917845,3220,3225,3225,3220,58233
20250122,150700,10681363115,3225,3225,3230,3220,37750
20250122,150600,10559636375,3225,3225,3230,3225,1483
20250122,150500,10554852820,3225,3230,3230,3225,4707
20250122,150400,10539651065,3230,3230,3235,3225,20791
20250122,150300,10472505610,3230,3235,3235,3225,28321
20250122,150200,10381023125,3235,3235,3240,3235,19729
20250122,150100,10317193400,3240,3240,3240,3235,1928
20250122,150000,10310954250,3240,3240,3245,3235,7994
20250122,145900,10285054250,3240,3235,3240,3235,12372
20250122,145800,10244978700,3240,3240,3245,3240,10881
20250122,145700,10209721755,3240,3240,3245,3240,1618
20250122,145600,10204478165,3240,3245,3245,3240,1342
20250122,145500,10200128680,3245,3245,3245,3240,682
20250122,145400,10197916155,3245,3245,3245,3240,2793
20250122,145300,10188859410,3245,3245,3245,3240,1430
20250122,145200,10184225155,3245,3250,3250,3240,4441
20250122,145100,10169830160,3250,3255,3255,3240,17867
20250122,145000,10111877215,3255,3255,3255,3245,1889
20250122,144900,10105736550,3250,3250,3250,3245,805
20250122,144800,10103121165,3250,3255,3255,3250,3370
20250122,144700,10092152565,3255,3240,3265,3235,20611
20250122,144600,10025169570,3235,3240,3245,3235,7116
20250122,144500,10002112195,3245,3235,3245,3235,8214
20250122,144400,9975506455,3240,3240,3240,3235,14407
20250122,144300,9928860390,3240,3245,3245,3240,3064
20250122,144200,9918932490,3245,3250,3250,3240,30421
20250122,144100,9820258750,3250,3250,3250,3250,6732
20250122,144000,9798379750,3250,3260,3260,3250,1921
20250122,143900,9792135630,3250,3255,3255,3250,19969
20250122,143800,9727218050,3255,3250,3260,3250,4361
20250122,143700,9713022540,3255,3255,3255,3250,2116
20250122,143600,9706135130,3250,3250,3255,3250,4190
20250122,143500,9692506810,3250,3250,3255,3250,7122
20250122,143400,9669348910,3250,3250,3255,3250,4229
20250122,143300,9655599645,3250,3250,3250,3250,6419
20250122,143200,9634737895,3250,3250,3250,3245,4121
20250122,143100,9621346255,3250,3250,3250,3240,5787
20250122,143000,9602580485,3240,3250,3250,3240,23271
20250122,142900,9527096115,3250,3250,3255,3250,3314
20250122,142800,9516325580,3250,3250,3255,3250,19708
20250122,142700,9452274570,3255,3250,3255,3250,5106
20250122,142600,9435655140,3255,3255,3260,3255,4472
20250122,142500,9421094630,3255,3260,3260,3255,4056
20250122,142400,9407881790,3260,3255,3260,3255,3162
20250122,142300,9397589385,3255,3260,3260,3255,2284
20250122,142200,9390154955,3255,3265,3265,3250,5501
20250122,142100,9372262490,3260,3255,3260,3250,30927
20250122,142000,9271599315,3255,3255,3260,3250,22742
20250122,141900,9197653920,3260,3250,3260,3250,14542
20250122,141800,9150387350,3250,3265,3265,3250,7745
20250122,141700,9125193420,3250,3275,3280,3250,246756
20250122,141600,8321336705,3275,3270,3275,3270,1085
20250122,141500,8317785500,3270,3275,3275,3270,12441
20250122,141400,8277088875,3275,3275,3275,3270,138
20250122,141300,8276636975,3275,3280,3280,3275,2440
20250122,141200,8268645575,3280,3270,3280,3270,4418
20250122,141100,8254185230,3275,3275,3275,3270,1887
20250122,141000,8248005380,3275,3275,3275,3270,9934
20250122,140900,8215476700,3280,3275,3280,3275,1413
20250122,140800,8210849100,3280,3275,3280,3275,6834
20250122,140700,8188467695,3275,3275,3280,3275,1539
20250122,140600,8183427160,3280,3280,3285,3280,9985
20250122,140500,8150675960,3280,3280,3280,3275,3349
20250122,140400,8139694945,3275,3275,3280,3275,8602
20250122,140300,8111522370,3280,3280,3280,3275,1233
20250122,140200,8107479630,3280,3280,3280,3280,2718
20250122,140100,8098564590,3280,3275,3280,3275,1353
20250122,140000,8094131920,3280,3280,3285,3275,1353
20250122,135900,8089694400,3280,3280,3280,3275,5130
20250122,135800,8072870500,3280,3275,3280,3275,3914
20250122,135700,8060047750,3280,3275,3280,3275,771
20250122,135600,8057522615,3275,3275,3280,3270,9250
20250122,135500,8027234510,3275,3275,3280,3275,1982
20250122,135400,8020742245,3275,3280,3280,3275,1296
20250122,135300,8016497320,3275,3275,3280,3275,2916
20250122,135200,8006945890,3275,3275,3280,3275,1994
20250122,135100,8000414540,3275,3275,3280,3275,10232
20250122,135000,7966904640,3275,3275,3275,3270,3558
20250122,134900,7955253690,3275,3275,3280,3275,5973
20250122,134800,7935692060,3275,3280,3285,3275,9609
20250122,134700,7904221035,3280,3280,3285,3280,3919
20250122,134600,7891366695,3280,3280,3280,3275,7226
20250122,134500,7867665590,3280,3285,3285,3275,21843
20250122,134400,7796061920,3285,3280,3290,3280,6721
20250122,134300,7773984730,3280,3280,3285,3275,2653
20250122,134200,7765280535,3280,3275,3285,3275,7008
20250122,134100,7742290005,3280,3285,3285,3280,4405
20250122,134000,7727840535,3285,3285,3285,3280,1724
20250122,133900,7722177365,3285,3275,3285,3275,2540
20250122,133800,7713847275,3280,3280,3285,3280,3632
20250122,133700,7701934215,3280,3280,3285,3280,806
20250122,133600,7699288975,3280,3285,3285,3280,947
20250122,133500,7696181705,3285,3280,3285,3280,9476
20250122,133400,7665081000,3280,3275,3280,3275,1269
20250122,133300,7660919605,3280,3280,3280,3275,5011
20250122,133200,7644500545,3280,3280,3280,3280,4927
20250122,133100,7628339985,3280,3280,3280,3275,57
20250122,133000,7628153195,3280,3280,3285,3280,5405
20250122,132900,7610424770,3280,3285,3285,3280,1975
20250122,132800,7603940595,3285,3280,3285,3280,8754
20250122,132700,7575227470,3285,3280,3285,3280,3435
20250122,132600,7563959590,3280,3275,3280,3275,1595
20250122,132500,7558728115,3275,3280,3285,3275,15553
20250122,132400,7507758845,3290,3290,3290,3290,3734
20250122,132300,7495473985,3290,3290,3290,3285,5823
20250122,132200,7476341255,3290,3285,3290,3280,695
20250122,132100,7474058025,3280,3280,3290,3280,2068
20250122,132000,7467270085,3280,3280,3280,3275,8284
20250122,131900,7440123565,3280,3280,3280,3275,2649
20250122,131800,7431436050,3275,3280,3280,3275,4069
20250122,131700,7418109340,3290,3280,3290,3275,4045
20250122,131600,7404849915,3280,3280,3280,3275,8045
20250122,131500,7378483240,3280,3285,3285,3280,20780
20250122,131400,7310286385,3285,3285,3285,3285,1037
20250122,131300,7306879840,3285,3290,3290,3285,3898
20250122,131200,7294061910,3295,3290,3295,3290,1116
20250122,131100,7290388200,3295,3290,3295,3290,3642
20250122,131000,7278405330,3290,3285,3290,3285,234
20250122,130900,7277635960,3285,3290,3290,3285,2029
20250122,130800,7270961835,3290,3285,3290,3285,3230
20250122,130700,7260351270,3285,3290,3295,3285,7846
20250122,130600,7234538925,3295,3290,3295,3290,2764
20250122,130500,7225445320,3290,3295,3295,3290,525
20250122,130400,7223717565,3290,3290,3295,3290,1709
20250122,130300,7218093295,3295,3295,3295,3290,285
20250122,130200,7217154845,3295,3290,3295,3290,2396
20250122,130100,7209269740,3290,3290,3295,3290,309
20250122,130000,7208253110,3290,3295,3295,3290,1181
20250122,125900,7204367465,3295,3295,3295,3295,2661
20250122,125800,7195599470,3295,3295,3295,3295,63
20250122,125700,7195391885,3295,3295,3300,3295,1785
20250122,125600,7189509380,3295,3295,3295,3295,3928
20250122,125500,7176566620,3295,3295,3300,3295,5374
20250122,125400,7158859250,3295,3295,3300,3295,3264
20250122,125300,7148098915,3300,3295,3300,3295,3595
20250122,125200,7136253080,3295,3300,3300,3295,2755
20250122,125100,7127173235,3300,3300,3300,3295,3536
20250122,125000,7115521195,3300,3300,3300,3295,5418
20250122,124900,7097656870,3300,3300,3300,3295,1192
20250122,124800,7093727425,3300,3295,3300,3295,830
20250122,124700,7090991380,3295,3290,3295,3290,8375
20250122,124600,7063405980,3290,3285,3290,3285,6517
20250122,124500,7041965795,3290,3295,3295,3290,2514
20250122,124400,7033694280,3295,3295,3295,3295,536
20250122,124300,7031928160,3295,3290,3295,3285,3661
20250122,124200,7019882240,3290,3285,3290,3280,5448
20250122,124100,7001972545,3285,3285,3285,3280,3272
20250122,124000,6991234860,3290,3290,3290,3280,1390
20250122,123900,6986663750,3290,3290,3290,3290,3476
20250122,123800,6975227710,3290,3290,3290,3280,103
20250122,123700,6974888940,3290,3290,3290,3280,3076
20250122,123600,6964769270,3290,3285,3290,3275,7665
20250122,123500,6939622140,3285,3285,3285,3280,2379
20250122,123400,6931818110,3280,3285,3285,3280,998
20250122,123300,6928542145,3285,3280,3290,3280,1212
20250122,123200,6924556775,3290,3290,3290,3275,1857
20250122,123100,6918469140,3275,3275,3285,3270,18057
20250122,123000,6859376510,3275,3285,3290,3275,37512
20250122,122900,6736355295,3290,3290,3290,3290,51
20250122,122800,6736187505,3290,3285,3290,3285,65
20250122,122700,6735973840,3290,3285,3290,3280,527
20250122,122600,6734241230,3280,3285,3290,3280,3662
20250122,122500,6722224580,3285,3280,3285,3280,1976
20250122,122400,6715733605,3280,3290,3290,3280,2589
20250122,122300,6707234905,3290,3290,3295,3285,1254
20250122,122200,6703109775,3280,3285,3295,3280,10913
20250122,122100,6667261005,3280,3295,3295,3280,150
20250122,122000,6666768255,3280,3285,3295,3280,3957
20250122,121900,6653732595,3290,3280,3300,3280,275
20250122,121800,6652827335,3280,3285,3285,3275,4271
20250122,121700,6638817055,3285,3280,3285,3280,11444
20250122,121600,6601263220,3280,3295,3300,3280,71260
20250122,121500,6367199630,3300,3290,3300,3290,2702
20250122,121400,6358308065,3290,3300,3300,3290,1922
20250122,121300,6351981085,3300,3300,3300,3295,2843
20250122,121200,6342610315,3300,3300,3300,3300,3030
20250122,121100,6332611315,3300,3300,3305,3300,3550
20250122,121000,6320895815,3295,3295,3295,3295,858
20250122,120900,6318068705,3295,3300,3300,3295,903
20250122,120800,6315090515,3300,3300,3300,3295,765
20250122,120700,6312569515,3300,3300,3300,3295,5090
20250122,120600,6295797180,3300,3300,3300,3300,1852
20250122,120500,6289685580,3305,3305,3305,3300,4260
20250122,120400,6275609120,3305,3300,3305,3300,4417
20250122,120300,6261024920,3305,3295,3305,3295,264
20250122,120200,6260153735,3295,3300,3300,3295,1351
20250122,120100,6255696790,3305,3305,3305,3300,58
20250122,120000,6255505285,3300,3295,3305,3295,3086
20250122,115900,6245321280,3295,3300,3300,3295,570
20250122,115800,6243440285,3300,3305,3310,3300,5079
20250122,115700,6226672465,3305,3305,3305,3305,3808
20250122,115600,6214087025,3305,3300,3305,3300,6277
20250122,115500,6193368080,3300,3305,3305,3300,498
20250122,115400,6191722835,3305,3305,3305,3300,5399
20250122,115300,6173880740,3305,3310,3310,3300,6823
20250122,115200,6151334710,3310,3300,3310,3300,1638
20250122,115100,6145921300,3310,3300,3310,3300,14268
20250122,115000,6098801865,3300,3305,3305,3300,805
20250122,114900,6096143840,3300,3305,3305,3300,5605
20250122,114800,6077620770,3305,3310,3310,3305,3938
20250122,114700,6064589820,3310,3310,3310,3305,1629
20250122,114600,6059204035,3310,3305,3310,3300,5599
20250122,114500,6040711060,3305,3305,3310,3300,5455
20250122,114400,6022683285,3310,3305,3310,3305,1584
20250122,114300,6017447820,3310,3305,3310,3305,774
20250122,114200,6014889735,3305,3305,3310,3305,4703
20250122,114100,5999344990,3305,3310,3310,3305,2182
20250122,114000,5992128020,3305,3305,3310,3305,2282
20250122,113900,5984580080,3305,3305,3305,3305,4300
20250122,113800,5970368580,3300,3305,3305,3300,2831
20250122,113700,5961022930,3310,3300,3310,3300,3995
20250122,113600,5947818655,3305,3305,3305,3295,24120
20250122,113500,5868178785,3305,3305,3305,3300,4130
20250122,113400,5854531910,3305,3300,3310,3295,59637
20250122,113300,5657711185,3300,3300,3300,3295,3579
20250122,113200,5645900735,3300,3300,3300,3295,3986
20250122,113100,5632747585,3300,3300,3300,3295,6880
20250122,113000,5610074470,3300,3300,3300,3295,648
20250122,112900,5607936080,3300,3295,3300,3290,6852
20250122,112800,5585356945,3295,3295,3295,3285,1296
20250122,112700,5581087010,3295,3285,3295,3285,3465
20250122,112600,5569697835,3285,3290,3295,3285,3716
20250122,112500,5557473630,3290,3280,3290,3280,1283
20250122,112400,5553256615,3285,3285,3290,3285,1578
20250122,112300,5548072335,3290,3285,3290,3285,10131
20250122,112200,5514789145,3285,3290,3290,3285,962
20250122,112100,5511625025,3290,3290,3290,3290,274
20250122,112000,5510723565,3295,3295,3295,3290,322
20250122,111900,5509663575,3295,3290,3295,3285,1441
20250122,111800,5504921375,3290,3290,3290,3285,2818
20250122,111700,5495651080,3290,3295,3295,3290,10331
20250122,111600,5461661940,3295,3290,3295,3290,1035
20250122,111500,5458254585,3295,3295,3295,3290,2851
20250122,111400,5448864890,3295,3295,3295,3290,1356
20250122,111300,5444397285,3295,3290,3295,3290,5042
20250122,111200,5427786470,3295,3295,3295,3290,3702
20250122,111100,5415599100,3295,3295,3295,3290,362
20250122,111000,5414407045,3295,3295,3295,3290,197
20250122,110900,5413758290,3295,3290,3295,3285,2119
20250122,110800,5406786765,3290,3290,3290,3290,3326
20250122,110700,5395844225,3290,3285,3295,3285,1579
20250122,110600,5390649510,3285,3285,3290,3285,3938
20250122,110500,5377704105,3285,3290,3290,3285,111
20250122,110400,5377338920,3290,3280,3290,3280,1311
20250122,110300,5373031440,3290,3285,3290,3280,3257
20250122,110200,5362333330,3280,3285,3290,3280,2319
20250122,110100,5354717380,3285,3285,3290,3285,4130
20250122,110000,5341149575,3290,3285,3290,3280,3220
20250122,105900,5330567220,3285,3295,3295,3285,4235
20250122,105800,5316636515,3295,3295,3295,3290,286
20250122,105700,5315695420,3295,3300,3300,3290,4248
20250122,105600,5301699190,3300,3295,3300,3290,6485
20250122,105500,5280340555,3295,3295,3295,3290,668
20250122,105400,5278141805,3295,3295,3295,3290,2213
20250122,105300,5270849975,3295,3290,3295,3285,4610
20250122,105200,5255686075,3290,3285,3290,3285,146
20250122,105100,5255205930,3290,3280,3290,3280,2328
20250122,105000,5247565485,3280,3280,3280,3280,3099
20250122,104900,5237400765,3280,3275,3280,3275,1841
20250122,104800,5231364535,3280,3275,3280,3275,763
20250122,104700,5228862415,3275,3270,3275,3270,6888
20250122,104600,5206324150,3270,3280,3280,3270,7052
20250122,104500,5183240230,3275,3280,3280,3275,7084
20250122,104400,5160039960,3280,3270,3285,3270,3540
20250122,104300,5148448695,3270,3285,3285,3270,26270
20250122,104200,5062288825,3285,3285,3290,3285,2191
20250122,104100,5055088035,3290,3290,3295,3285,2977
20250122,104000,5045289825,3290,3290,3295,3290,1331
20250122,103900,5040910270,3290,3280,3290,3280,3099
20250122,103800,5030735855,3280,3295,3300,3280,31628
20250122,103700,4926762795,3295,3295,3300,3295,1771
20250122,103600,4920927260,3300,3300,3300,3295,1437
20250122,103500,4916190565,3295,3300,3305,3295,3498
20250122,103400,4904659310,3295,3305,3310,3295,32757
20250122,103300,4796543345,3310,3310,3310,3305,1032
20250122,103200,4793132425,3310,3310,3310,3310,115
20250122,103100,4792751775,3310,3300,3310,3300,3825
20250122,103000,4780109990,3305,3310,3310,3300,15937
20250122,102900,4727441040,3310,3310,3310,3305,4329
20250122,102800,4713130170,3310,3305,3310,3305,4438
20250122,102700,4698461085,3315,3310,3315,3305,5998
20250122,102600,4678608630,3310,3305,3310,3300,3989
20250122,102500,4665415910,3310,3305,3310,3300,4331
20250122,102400,4651099970,3305,3310,3310,3300,6612
20250122,102300,4629242360,3310,3305,3310,3305,9738
20250122,102200,4597026030,3305,3300,3305,3300,10526
20250122,102100,4562251250,3300,3300,3305,3300,5538
20250122,102000,4543968470,3300,3315,3315,3300,5951
20250122,101900,4524293360,3315,3300,3315,3295,10374
20250122,101800,4490010755,3300,3295,3300,3290,11267
20250122,101700,4452869210,3295,3300,3300,3295,5967
20250122,101600,4433206330,3300,3300,3305,3300,7358
20250122,101500,4408919870,3300,3310,3310,3300,15659
20250122,101400,4357147730,3310,3300,3310,3300,6211
20250122,101300,4336618580,3295,3320,3320,3290,16979
20250122,101200,4280609505,3320,3320,3335,3300,64522
20250122,101100,4066817825,3320,3345,3345,3320,46594
20250122,101000,3911352550,3340,3325,3345,3325,56576
20250122,100900,3722462840,3330,3315,3330,3315,51167
20250122,100800,3552261175,3320,3315,3320,3310,33417
20250122,100700,3441526655,3310,3305,3315,3300,49700
20250122,100600,3277206950,3305,3295,3305,3295,4404
20250122,100500,3262681600,3300,3305,3305,3295,3201
20250122,100400,3252125410,3300,3290,3300,3290,17380
20250122,100300,3194802680,3290,3290,3300,3290,4299
20250122,100200,3180643175,3295,3290,3295,3290,2636
20250122,100100,3171964555,3290,3290,3295,3285,5013
20250122,100000,3155471955,3285,3290,3290,3285,1429
20250122,095900,3150770645,3290,3285,3295,3285,578
20250122,095800,3148867090,3285,3290,3295,3285,2404
20250122,095700,3140950735,3290,3290,3295,3290,3633
20250122,095600,3128995510,3290,3295,3295,3290,8813
20250122,095500,3099998655,3295,3300,3305,3295,9296
20250122,095400,3069333825,3295,3300,3305,3295,9628
20250122,095300,3037572025,3300,3295,3300,3295,9157
20250122,095200,3007385620,3295,3280,3300,3280,10494
20250122,095100,2972775560,3280,3280,3300,3280,19236
20250122,095000,2909522775,3280,3295,3300,3280,33719
20250122,094900,2798590525,3300,3300,3305,3295,1833
20250122,094800,2792543245,3305,3305,3305,3300,16932
20250122,094700,2736644720,3305,3305,3305,3300,8098
20250122,094600,2709912155,3305,3300,3310,3300,14207
20250122,094500,2662959795,3300,3300,3305,3295,29113
20250122,094400,2566913040,3305,3305,3310,3305,20112
20250122,094300,2500439160,3305,3305,3305,3300,33134
20250122,094200,2390992035,3300,3290,3310,3290,70136
20250122,094100,2159704670,3290,3285,3290,3280,29833
20250122,094000,2061657120,3285,3280,3285,3270,16496
20250122,093900,2007576105,3280,3275,3280,3275,7025
20250122,093800,1984565685,3275,3270,3275,3265,6328
20250122,093700,1963866945,3270,3265,3275,3265,2353
20250122,093600,1956174075,3265,3275,3275,3265,3091
20250122,093500,1946068725,3275,3265,3275,3260,9001
20250122,093400,1916651400,3265,3265,3265,3260,4873
20250122,093300,1900751530,3260,3265,3265,3260,10768
20250122,093200,1865638525,3270,3275,3275,3265,4536
20250122,093100,1850804800,3275,3275,3275,3270,12604
20250122,093000,1809555775,3270,3270,3275,3270,10087
20250122,092900,1776538410,3270,3270,3270,3265,3427
20250122,092800,1765332215,3270,3255,3270,3255,6598
20250122,092700,1743812950,3260,3260,3260,3255,2293
20250122,092600,1736346650,3260,3255,3260,3255,2572
20250122,092500,1727968495,3255,3260,3260,3255,11746
20250122,092400,1689720605,3255,3260,3265,3255,4483
20250122,092300,1675101270,3265,3265,3270,3260,13746
20250122,092200,1630244145,3265,3260,3270,3260,8243
20250122,092100,1603341885,3260,3270,3280,3260,20194
20250122,092000,1537335190,3265,3265,3270,3260,23879
20250122,091900,1459323545,3265,3265,3265,3260,4660
20250122,091800,1444115290,3265,3260,3270,3255,21596
20250122,091700,1373696970,3260,3250,3260,3245,15016
20250122,091600,1324842630,3245,3240,3250,3240,15699
20250122,091500,1273917790,3245,3230,3245,3230,10790
20250122,091400,1238956910,3230,3230,3235,3225,11476
20250122,091300,1201909100,3230,3220,3235,3220,24330
20250122,091200,1123495850,3220,3230,3235,3220,8237
20250122,091100,1096939940,3235,3220,3235,3220,15255
20250122,091000,1047734765,3225,3220,3225,3215,40259
20250122,090900,918133485,3220,3230,3235,3220,14161
20250122,090800,872427510,3235,3235,3240,3230,10868
20250122,090700,837280895,3240,3255,3255,3235,12140
20250122,090600,797911785,3255,3245,3255,3240,19523
20250122,090500,734478950,3245,3230,3250,3230,20578
20250122,090400,667782430,3235,3245,3245,3230,14919
20250122,090300,619430995,3245,3215,3255,3215,24150
20250122,090200,541363475,3215,3235,3240,3210,46904
20250122,090100,390231035,3240,3230,3245,3215,44270
20250122,090000,247093355,3225,3245,3245,3225,75825