stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,212500,68813020590,2390,2390,2390,2390,240993
20250115,212400,68813020590,2390,2390,2390,2390,0
20250115,212300,68813020590,2390,2390,2390,2390,0
20250115,212200,68813020590,2390,2390,2390,2390,0
20250115,212100,68813020590,2390,2390,2390,2390,0
20250115,212000,68813020590,2390,2390,2390,2390,0
20250115,211900,68813020590,2390,2390,2390,2390,0
20250115,211800,68813020590,2390,2390,2390,2390,0
20250115,211700,68813020590,2390,2390,2390,2390,0
20250115,211600,68813020590,2390,2390,2390,2390,0
20250115,211500,68813020590,2390,2390,2390,2390,0
20250115,211400,68813020590,2390,2390,2390,2390,0
20250115,211300,68813020590,2390,2390,2390,2390,0
20250115,211200,68813020590,2390,2390,2390,2390,0
20250115,211100,68813020590,2390,2390,2390,2390,0
20250115,211000,68813020590,2390,2390,2390,2390,0
20250115,210900,68813020590,2390,2390,2390,2390,0
20250115,210800,68813020590,2390,2390,2390,2390,0
20250115,210700,68813020590,2390,2390,2390,2390,0
20250115,210600,68813020590,2390,2390,2390,2390,0
20250115,210500,68813020590,2390,2390,2390,2390,0
20250115,210400,68813020590,2390,2390,2390,2390,0
20250115,210300,68813020590,2390,2390,2390,2390,0
20250115,210200,68813020590,2390,2390,2390,2390,0
20250115,210100,68813020590,2390,2390,2390,2390,0
20250115,210000,68813020590,2390,2390,2390,2390,0
20250115,205900,68813020590,2390,2390,2390,2390,0
20250115,205800,68813020590,2390,2390,2390,2390,0
20250115,205700,68813020590,2390,2390,2390,2390,0
20250115,205600,68813020590,2390,2390,2390,2390,0
20250115,205500,68813020590,2390,2390,2390,2390,240993
20250115,205400,68813020590,2390,2390,2390,2390,0
20250115,205300,68813020590,2390,2390,2390,2390,0
20250115,205200,68813020590,2390,2390,2390,2390,0
20250115,205100,68813020590,2390,2390,2390,2390,0
20250115,205000,68813020590,2390,2390,2390,2390,0
20250115,204900,68813020590,2390,2390,2390,2390,0
20250115,204800,68813020590,2390,2390,2390,2390,0
20250115,204700,68813020590,2390,2390,2390,2390,0
20250115,204600,68813020590,2390,2390,2390,2390,0
20250115,204500,68813020590,2390,2390,2390,2390,0
20250115,204400,68813020590,2390,2390,2390,2390,0
20250115,204300,68813020590,2390,2390,2390,2390,0
20250115,204200,68813020590,2390,2390,2390,2390,0
20250115,204100,68813020590,2390,2390,2390,2390,0
20250115,204000,68813020590,2390,2390,2390,2390,0
20250115,203900,68813020590,2390,2390,2390,2390,0
20250115,203800,68813020590,2390,2390,2390,2390,0
20250115,203700,68813020590,2390,2390,2390,2390,0
20250115,203600,68813020590,2390,2390,2390,2390,0
20250115,203500,68813020590,2390,2390,2390,2390,0
20250115,203400,68813020590,2390,2390,2390,2390,0
20250115,203300,68813020590,2390,2390,2390,2390,0
20250115,203200,68813020590,2390,2390,2390,2390,0
20250115,203100,68813020590,2390,2390,2390,2390,0
20250115,203000,68813020590,2390,2390,2390,2390,0
20250115,202900,68813020590,2390,2390,2390,2390,0
20250115,202800,68813020590,2390,2390,2390,2390,0
20250115,202700,68813020590,2390,2390,2390,2390,0
20250115,202600,68813020590,2390,2390,2390,2390,0
20250115,202500,68813020590,2390,2390,2390,2390,240993
20250115,202400,68813020590,2390,2390,2390,2390,0
20250115,202300,68813020590,2390,2390,2390,2390,0
20250115,202200,68813020590,2390,2390,2390,2390,0
20250115,202100,68813020590,2390,2390,2390,2390,0
20250115,202000,68813020590,2390,2390,2390,2390,0
20250115,201900,68813020590,2390,2390,2390,2390,0
20250115,201800,68813020590,2390,2390,2390,2390,0
20250115,201700,68813020590,2390,2390,2390,2390,0
20250115,201600,68813020590,2390,2390,2390,2390,0
20250115,201500,68813020590,2390,2390,2390,2390,0
20250115,201400,68813020590,2390,2390,2390,2390,0
20250115,201300,68813020590,2390,2390,2390,2390,0
20250115,201200,68813020590,2390,2390,2390,2390,0
20250115,201100,68813020590,2390,2390,2390,2390,0
20250115,201000,68813020590,2390,2390,2390,2390,0
20250115,200900,68813020590,2390,2390,2390,2390,0
20250115,200800,68813020590,2390,2390,2390,2390,0
20250115,200700,68813020590,2390,2390,2390,2390,0
20250115,200600,68813020590,2390,2390,2390,2390,0
20250115,200500,68813020590,2390,2390,2390,2390,0
20250115,200400,68813020590,2390,2390,2390,2390,0
20250115,200300,68813020590,2390,2390,2390,2390,0
20250115,200200,68813020590,2390,2390,2390,2390,0
20250115,200100,68813020590,2390,2390,2390,2390,0
20250115,200000,68813020590,2390,2390,2390,2390,0
20250115,195900,68813020590,2390,2390,2390,2390,0
20250115,195800,68813020590,2390,2390,2390,2390,0
20250115,195700,68813020590,2390,2390,2390,2390,0
20250115,195600,68813020590,2390,2390,2390,2390,0
20250115,195500,68813020590,2390,2390,2390,2390,240993
20250115,195400,68813020590,2390,2390,2390,2390,0
20250115,195300,68813020590,2390,2390,2390,2390,0
20250115,195200,68813020590,2390,2390,2390,2390,0
20250115,195100,68813020590,2390,2390,2390,2390,0
20250115,195000,68813020590,2390,2390,2390,2390,0
20250115,194900,68813020590,2390,2390,2390,2390,0
20250115,194800,68813020590,2390,2390,2390,2390,0
20250115,194700,68813020590,2390,2390,2390,2390,0
20250115,194600,68813020590,2390,2390,2390,2390,0
20250115,194500,68813020590,2390,2390,2390,2390,0
20250115,194400,68813020590,2390,2390,2390,2390,0
20250115,194300,68813020590,2390,2390,2390,2390,0
20250115,194200,68813020590,2390,2390,2390,2390,0
20250115,194100,68813020590,2390,2390,2390,2390,0
20250115,194000,68813020590,2390,2390,2390,2390,0
20250115,193900,68813020590,2390,2390,2390,2390,0
20250115,193800,68813020590,2390,2390,2390,2390,0
20250115,193700,68813020590,2390,2390,2390,2390,0
20250115,193600,68813020590,2390,2390,2390,2390,0
20250115,193500,68813020590,2390,2390,2390,2390,0
20250115,193400,68813020590,2390,2390,2390,2390,0
20250115,193300,68813020590,2390,2390,2390,2390,0
20250115,193200,68813020590,2390,2390,2390,2390,0
20250115,193100,68813020590,2390,2390,2390,2390,0
20250115,193000,68813020590,2390,2390,2390,2390,0
20250115,192900,68813020590,2390,2390,2390,2390,0
20250115,192800,68813020590,2390,2390,2390,2390,0
20250115,192700,68813020590,2390,2390,2390,2390,0
20250115,192600,68813020590,2390,2390,2390,2390,0
20250115,192500,68813020590,2390,2390,2390,2390,240993
20250115,192400,68813020590,2390,2390,2390,2390,0
20250115,192300,68813020590,2390,2390,2390,2390,0
20250115,192200,68813020590,2390,2390,2390,2390,0
20250115,192100,68813020590,2390,2390,2390,2390,0
20250115,192000,68813020590,2390,2390,2390,2390,0
20250115,191900,68813020590,2390,2390,2390,2390,0
20250115,191800,68813020590,2390,2390,2390,2390,0
20250115,191700,68813020590,2390,2390,2390,2390,0
20250115,191600,68813020590,2390,2390,2390,2390,0
20250115,191500,68813020590,2390,2390,2390,2390,0
20250115,191400,68813020590,2390,2390,2390,2390,0
20250115,191300,68813020590,2390,2390,2390,2390,0
20250115,191200,68813020590,2390,2390,2390,2390,0
20250115,191100,68813020590,2390,2390,2390,2390,0
20250115,191000,68813020590,2390,2390,2390,2390,0
20250115,190900,68813020590,2390,2390,2390,2390,0
20250115,190800,68813020590,2390,2390,2390,2390,0
20250115,190700,68813020590,2390,2390,2390,2390,0
20250115,190600,68813020590,2390,2390,2390,2390,0
20250115,190500,68813020590,2390,2390,2390,2390,0
20250115,190400,68813020590,2390,2390,2390,2390,0
20250115,190300,68813020590,2390,2390,2390,2390,0
20250115,190200,68813020590,2390,2390,2390,2390,0
20250115,190100,68813020590,2390,2390,2390,2390,0
20250115,190000,68813020590,2390,2390,2390,2390,0
20250115,185900,68813020590,2390,2390,2390,2390,0
20250115,185800,68813020590,2390,2390,2390,2390,0
20250115,185700,68813020590,2390,2390,2390,2390,0
20250115,185600,68813020590,2390,2390,2390,2390,0
20250115,185500,68813020590,2390,2390,2390,2390,240993
20250115,185400,68813020590,2390,2390,2390,2390,0
20250115,185300,68813020590,2390,2390,2390,2390,0
20250115,185200,68813020590,2390,2390,2390,2390,0
20250115,185100,68813020590,2390,2390,2390,2390,0
20250115,185000,68813020590,2390,2390,2390,2390,0
20250115,184900,68813020590,2390,2390,2390,2390,0
20250115,184800,68813020590,2390,2390,2390,2390,0
20250115,184700,68813020590,2390,2390,2390,2390,0
20250115,184600,68813020590,2390,2390,2390,2390,0
20250115,184500,68813020590,2390,2390,2390,2390,0
20250115,184400,68813020590,2390,2390,2390,2390,0
20250115,184300,68813020590,2390,2390,2390,2390,0
20250115,184200,68813020590,2390,2390,2390,2390,0
20250115,184100,68813020590,2390,2390,2390,2390,0
20250115,184000,68813020590,2390,2390,2390,2390,0
20250115,183900,68813020590,2390,2390,2390,2390,0
20250115,183800,68813020590,2390,2390,2390,2390,0
20250115,183700,68813020590,2390,2390,2390,2390,0
20250115,183600,68813020590,2390,2390,2390,2390,0
20250115,183500,68813020590,2390,2390,2390,2390,0
20250115,183400,68813020590,2390,2390,2390,2390,0
20250115,183300,68813020590,2390,2390,2390,2390,0
20250115,183200,68813020590,2390,2390,2390,2390,0
20250115,183100,68813020590,2390,2390,2390,2390,0
20250115,183000,68813020590,2390,2390,2390,2390,0
20250115,182900,68813020590,2390,2390,2390,2390,0
20250115,182800,68813020590,2390,2390,2390,2390,0
20250115,182700,68813020590,2390,2390,2390,2390,0
20250115,182600,68813020590,2390,2390,2390,2390,0
20250115,182500,68813020590,2390,2390,2390,2390,240993
20250115,182400,68813020590,2390,2390,2390,2390,0
20250115,182300,68813020590,2390,2390,2390,2390,0
20250115,182200,68813020590,2390,2390,2390,2390,0
20250115,182100,68813020590,2390,2390,2390,2390,0
20250115,182000,68813020590,2390,2390,2390,2390,0
20250115,181900,68813020590,2390,2390,2390,2390,0
20250115,181800,68813020590,2390,2390,2390,2390,0
20250115,181700,68813020590,2390,2390,2390,2390,0
20250115,181600,68813020590,2390,2390,2390,2390,0
20250115,181500,68813020590,2390,2390,2390,2390,0
20250115,181400,68813020590,2390,2390,2390,2390,0
20250115,181300,68813020590,2390,2390,2390,2390,0
20250115,181200,68813020590,2390,2390,2390,2390,0
20250115,181100,68813020590,2390,2390,2390,2390,0
20250115,181000,68813020590,2390,2390,2390,2390,0
20250115,180900,68813020590,2390,2390,2390,2390,0
20250115,180800,68813020590,2390,2390,2390,2390,0
20250115,180700,68813020590,2390,2390,2390,2390,0
20250115,180600,68813020590,2390,2390,2390,2390,0
20250115,180500,68813020590,2390,2390,2390,2390,0
20250115,180400,68813020590,2390,2390,2390,2390,0
20250115,180300,68813020590,2390,2390,2390,2390,0
20250115,180200,68813020590,2390,2390,2390,2390,0
20250115,180100,68813020590,2390,2390,2390,2390,0
20250115,180000,68813020590,2390,2390,2390,2390,0
20250115,175900,68813020590,2390,2390,2390,2390,0
20250115,175800,68813020590,2390,2390,2390,2390,0
20250115,175700,68813020590,2390,2390,2390,2390,0
20250115,175600,68813020590,2390,2390,2390,2390,0
20250115,175500,68813020590,2390,2390,2390,2390,240993
20250115,175400,68813020590,2390,2390,2390,2390,0
20250115,175300,68813020590,2390,2390,2390,2390,0
20250115,175200,68813020590,2390,2390,2390,2390,0
20250115,175100,68813020590,2390,2390,2390,2390,0
20250115,175000,68813020590,2390,2390,2390,2390,0
20250115,174900,68813020590,2390,2390,2390,2390,0
20250115,174800,68813020590,2390,2390,2390,2390,0
20250115,174700,68813020590,2390,2390,2390,2390,0
20250115,174600,68813020590,2390,2390,2390,2390,0
20250115,174500,68813020590,2390,2390,2390,2390,0
20250115,174400,68813020590,2390,2390,2390,2390,0
20250115,174300,68813020590,2390,2390,2390,2390,0
20250115,174200,68813020590,2390,2390,2390,2390,0
20250115,174100,68813020590,2390,2390,2390,2390,0
20250115,174000,68813020590,2390,2390,2390,2390,0
20250115,173900,68813020590,2390,2390,2390,2390,0
20250115,173800,68813020590,2390,2390,2390,2390,0
20250115,173700,68813020590,2390,2390,2390,2390,0
20250115,173600,68813020590,2390,2390,2390,2390,0
20250115,173500,68813020590,2390,2390,2390,2390,0
20250115,173400,68813020590,2390,2390,2390,2390,0
20250115,173300,68813020590,2390,2390,2390,2390,0
20250115,173200,68813020590,2390,2390,2390,2390,0
20250115,173100,68813020590,2390,2390,2390,2390,0
20250115,173000,68813020590,2390,2390,2390,2390,0
20250115,172900,68813020590,2390,2390,2390,2390,0
20250115,172800,68813020590,2390,2390,2390,2390,0
20250115,172700,68813020590,2390,2390,2390,2390,0
20250115,172600,68813020590,2390,2390,2390,2390,0
20250115,172500,68813020590,2390,2390,2390,2390,240993
20250115,172400,68813020590,2390,2390,2390,2390,0
20250115,172300,68813020590,2390,2390,2390,2390,0
20250115,172200,68813020590,2390,2390,2390,2390,0
20250115,172100,68813020590,2390,2390,2390,2390,0
20250115,172000,68813020590,2390,2390,2390,2390,0
20250115,171900,68813020590,2390,2390,2390,2390,0
20250115,171800,68813020590,2390,2390,2390,2390,0
20250115,171700,68813020590,2390,2390,2390,2390,0
20250115,171600,68813020590,2390,2390,2390,2390,0
20250115,171500,68813020590,2390,2390,2390,2390,0
20250115,171400,68813020590,2390,2390,2390,2390,0
20250115,171300,68813020590,2390,2390,2390,2390,0
20250115,171200,68813020590,2390,2390,2390,2390,0
20250115,171100,68813020590,2390,2390,2390,2390,0
20250115,171000,68813020590,2390,2390,2390,2390,0
20250115,170900,68813020590,2390,2390,2390,2390,0
20250115,170800,68813020590,2390,2390,2390,2390,0
20250115,170700,68813020590,2390,2390,2390,2390,0
20250115,170600,68813020590,2390,2390,2390,2390,0
20250115,170500,68813020590,2390,2390,2390,2390,0
20250115,170400,68813020590,2390,2390,2390,2390,0
20250115,170300,68813020590,2390,2390,2390,2390,0
20250115,170200,68813020590,2390,2390,2390,2390,0
20250115,170100,68813020590,2390,2390,2390,2390,0
20250115,170000,68813020590,2390,2390,2390,2390,0
20250115,165900,68813020590,2390,2390,2390,2390,0
20250115,165800,68813020590,2390,2390,2390,2390,0
20250115,165700,68813020590,2390,2390,2390,2390,0
20250115,165600,68813020590,2390,2390,2390,2390,0
20250115,165500,68813020590,2390,2390,2390,2390,240993
20250115,165400,68813020590,2390,2390,2390,2390,0
20250115,165300,68813020590,2390,2390,2390,2390,0
20250115,165200,68813020590,2390,2390,2390,2390,0
20250115,165100,68813020590,2390,2390,2390,2390,0
20250115,165000,68813020590,2390,2390,2390,2390,0
20250115,164900,68813020590,2390,2390,2390,2390,0
20250115,164800,68813020590,2390,2390,2390,2390,0
20250115,164700,68813020590,2390,2390,2390,2390,0
20250115,164600,68813020590,2390,2390,2390,2390,0
20250115,164500,68813020590,2390,2390,2390,2390,0
20250115,164400,68813020590,2390,2390,2390,2390,0
20250115,164300,68813020590,2390,2390,2390,2390,0
20250115,164200,68813020590,2390,2390,2390,2390,0
20250115,164100,68813020590,2390,2390,2390,2390,0
20250115,164000,68813020590,2390,2390,2390,2390,0
20250115,163900,68813020590,2390,2390,2390,2390,0
20250115,163800,68813020590,2390,2390,2390,2390,0
20250115,163700,68813020590,2390,2390,2390,2390,0
20250115,163600,68813020590,2390,2390,2390,2390,0
20250115,163500,68813020590,2390,2390,2390,2390,0
20250115,163400,68813020590,2390,2390,2390,2390,0
20250115,163300,68813020590,2390,2390,2390,2390,0
20250115,163200,68813020590,2390,2390,2390,2390,0
20250115,163100,68813020590,2390,2390,2390,2390,0
20250115,163000,68813020590,2390,2390,2390,2390,0
20250115,162900,68813020590,2390,2390,2390,2390,0
20250115,162800,68813020590,2390,2390,2390,2390,0
20250115,162700,68813020590,2390,2390,2390,2390,0
20250115,162600,68813020590,2390,2390,2390,2390,0
20250115,162500,68813020590,2390,2390,2390,2390,240993
20250115,162400,68813020590,2390,2390,2390,2390,0
20250115,162300,68813020590,2390,2390,2390,2390,0
20250115,162200,68813020590,2390,2390,2390,2390,0
20250115,162100,68813020590,2390,2390,2390,2390,0
20250115,162000,68813020590,2390,2390,2390,2390,0
20250115,161900,68813020590,2390,2390,2390,2390,0
20250115,161800,68813020590,2390,2390,2390,2390,0
20250115,161700,68813020590,2390,2390,2390,2390,0
20250115,161600,68813020590,2390,2390,2390,2390,0
20250115,161500,68813020590,2390,2390,2390,2390,0
20250115,161400,68813020590,2390,2390,2390,2390,0
20250115,161300,68813020590,2390,2390,2390,2390,0
20250115,161200,68813020590,2390,2390,2390,2390,0
20250115,161100,68813020590,2390,2390,2390,2390,0
20250115,161000,68813020590,2390,2390,2390,2390,0
20250115,160900,68813020590,2390,2390,2390,2390,0
20250115,160800,68813020590,2390,2390,2390,2390,0
20250115,160700,68813020590,2390,2390,2390,2390,0
20250115,160600,68813020590,2390,2390,2390,2390,0
20250115,160500,68813020590,2390,2390,2390,2390,0
20250115,160400,68813020590,2390,2390,2390,2390,0
20250115,160300,68813020590,2390,2390,2390,2390,0
20250115,160200,68813020590,2390,2390,2390,2390,0
20250115,160100,68813020590,2390,2390,2390,2390,0
20250115,160000,68813020590,2390,2390,2390,2390,0
20250115,155900,68813020590,2390,2390,2390,2390,0
20250115,155800,68813020590,2390,2390,2390,2390,0
20250115,155700,68813020590,2390,2390,2390,2390,0
20250115,155600,68813020590,2390,2390,2390,2390,0
20250115,155500,68813020590,2390,2390,2390,2390,240993
20250115,155400,68813020590,2390,2390,2390,2390,0
20250115,155300,68813020590,2390,2390,2390,2390,0
20250115,155200,68813020590,2390,2390,2390,2390,0
20250115,155100,68813020590,2390,2390,2390,2390,0
20250115,155000,68813020590,2390,2390,2390,2390,0
20250115,154900,68813020590,2390,2390,2390,2390,0
20250115,154800,68813020590,2390,2390,2390,2390,0
20250115,154700,68813020590,2390,2390,2390,2390,0
20250115,154600,68813020590,2390,2390,2390,2390,0
20250115,154500,68813020590,2390,2390,2390,2390,0
20250115,154400,68813020590,2390,2390,2390,2390,0
20250115,154300,68813020590,2390,2390,2390,2390,0
20250115,154200,68813020590,2390,2390,2390,2390,0
20250115,154100,68813020590,2390,2390,2390,2390,0
20250115,154000,68813020590,2390,2390,2390,2390,0
20250115,153900,68813020590,2390,2390,2390,2390,0
20250115,153800,68813020590,2390,2390,2390,2390,0
20250115,153700,68813020590,2390,2390,2390,2390,0
20250115,153600,68813020590,2390,2390,2390,2390,0
20250115,153500,68813020590,2390,2390,2390,2390,0
20250115,153400,68813020590,2390,2390,2390,2390,0
20250115,153300,68813020590,2390,2390,2390,2390,0
20250115,153200,68813020590,2390,2390,2390,2390,0
20250115,153100,68813020590,2390,2390,2390,2390,0
20250115,153000,68813020590,2390,2390,2390,2390,240993
20250115,152900,68237047320,2395,2395,2395,2395,0
20250115,152800,68237047320,2395,2395,2395,2395,0
20250115,152700,68237047320,2395,2395,2395,2395,0
20250115,152600,68237047320,2395,2395,2395,2395,0
20250115,152500,68237047320,2395,2395,2395,2395,0
20250115,152400,68237047320,2395,2395,2395,2395,0
20250115,152300,68237047320,2395,2395,2395,2395,0
20250115,152200,68237047320,2395,2395,2395,2395,0
20250115,152100,68237047320,2395,2395,2395,2395,0
20250115,152000,68237047320,2395,2395,2395,2395,0
20250115,151900,68237047320,2395,2380,2405,2375,100676
20250115,151800,67996229195,2380,2385,2385,2380,25256
20250115,151700,67936071090,2385,2375,2385,2375,9024
20250115,151600,67914582850,2375,2380,2390,2375,29727
20250115,151500,67843781615,2385,2375,2385,2375,28753
20250115,151400,67775459760,2375,2385,2390,2375,38428
20250115,151300,67683933665,2390,2385,2390,2380,22563
20250115,151200,67630120935,2380,2390,2390,2380,19671
20250115,151100,67583274830,2390,2385,2390,2385,11723
20250115,151000,67555301135,2390,2395,2400,2385,31755
20250115,150900,67479307015,2395,2395,2400,2390,29867
20250115,150800,67407717625,2395,2390,2395,2385,18941
20250115,150700,67362440420,2390,2395,2395,2390,4356
20250115,150600,67352026020,2395,2390,2395,2390,7525
20250115,150500,67334036305,2390,2385,2395,2385,14962
20250115,150400,67298300465,2385,2390,2390,2375,54572
20250115,150300,67168298425,2385,2385,2390,2380,10888
20250115,150200,67142319415,2390,2400,2400,2390,33728
20250115,150100,67061540335,2395,2395,2405,2395,18520
20250115,150000,67017085415,2400,2395,2400,2395,9007
20250115,145900,66995489720,2400,2395,2405,2390,34723
20250115,145800,66912216380,2395,2390,2395,2390,37526
20250115,145700,66822497390,2385,2380,2390,2375,30721
20250115,145600,66749255745,2375,2380,2390,2375,8664
20250115,145500,66728622715,2380,2380,2390,2370,24649
20250115,145400,66669994235,2380,2375,2380,2365,46898
20250115,145300,66558901735,2375,2380,2380,2375,3768
20250115,145200,66549940665,2375,2380,2385,2375,19155
20250115,145100,66504424045,2380,2385,2390,2380,16683
20250115,145000,66464660405,2385,2385,2395,2385,16892
20250115,144900,66424313795,2395,2395,2395,2385,7132
20250115,144800,66407261750,2395,2395,2400,2390,11809
20250115,144700,66378987675,2400,2395,2400,2385,10396
20250115,144600,66354127745,2395,2395,2395,2385,10304
20250115,144500,66329493010,2395,2395,2395,2390,9538
20250115,144400,66306668245,2395,2390,2405,2390,40424
20250115,144300,66209723625,2395,2375,2395,2375,22167
20250115,144200,66156842255,2380,2375,2380,2365,30917
20250115,144100,66083557505,2375,2375,2375,2365,11255
20250115,144000,66056908005,2370,2370,2375,2365,32336
20250115,143900,65980406905,2370,2370,2380,2365,31965
20250115,143800,65904655550,2370,2380,2385,2370,49801
20250115,143700,65786445400,2385,2385,2385,2380,5439
20250115,143600,65773497945,2380,2390,2390,2380,6890
20250115,143500,65757085605,2385,2380,2390,2380,6535
20250115,143400,65741495475,2390,2385,2395,2375,15121
20250115,143300,65705388870,2375,2385,2400,2375,54288
20250115,143200,65575734940,2385,2385,2395,2375,26299
20250115,143100,65513058700,2385,2380,2385,2375,9814
20250115,143000,65489701925,2380,2380,2385,2375,8512
20250115,142900,65469428195,2385,2380,2385,2375,10405
20250115,142800,65444679530,2375,2385,2385,2375,6638
20250115,142700,65428874430,2385,2385,2390,2380,5720
20250115,142600,65415229210,2385,2375,2390,2375,10038
20250115,142500,65391322070,2375,2375,2390,2375,12652
20250115,142400,65361272530,2375,2390,2395,2375,46082
20250115,142300,65251557455,2395,2390,2400,2390,8892
20250115,142200,65230262085,2395,2385,2395,2380,12107
20250115,142100,65201323515,2390,2385,2390,2385,2805
20250115,142000,65194627375,2385,2385,2390,2380,14461
20250115,141900,65160149040,2385,2375,2395,2375,21043
20250115,141800,65109940775,2380,2375,2380,2370,14274
20250115,141700,65076041150,2375,2375,2380,2370,24775
20250115,141600,65017227725,2375,2380,2390,2370,87345
20250115,141500,64809409585,2380,2395,2395,2380,42717
20250115,141400,64707520960,2390,2395,2405,2390,40969
20250115,141300,64609496990,2395,2415,2415,2395,42307
20250115,141200,64507978600,2405,2410,2420,2405,17037
20250115,141100,64466888105,2415,2420,2420,2400,50867
20250115,141000,64344585955,2420,2430,2430,2405,33744
20250115,140900,64263076460,2425,2410,2440,2405,42464
20250115,140800,64160018125,2415,2410,2420,2405,13815
20250115,140700,64126701300,2410,2430,2430,2405,50081
20250115,140600,64005753920,2430,2425,2435,2425,9855
20250115,140500,63981831815,2435,2430,2440,2425,22444
20250115,140400,63927308220,2430,2430,2435,2405,95204
20250115,140300,63696679220,2430,2455,2460,2420,116731
20250115,140200,63412057740,2460,2410,2470,2410,254900
20250115,140100,62789153715,2415,2420,2425,2410,94387
20250115,140000,62560985730,2420,2390,2425,2390,77387
20250115,135900,62374494715,2395,2385,2395,2385,8568
20250115,135800,62354010635,2390,2390,2390,2370,44370
20250115,135700,62248504235,2385,2395,2395,2380,9966
20250115,135600,62224730615,2385,2390,2395,2385,10079
20250115,135500,62200643975,2395,2385,2400,2380,28686
20250115,135400,62132045125,2390,2385,2390,2370,37138
20250115,135300,62043727770,2385,2380,2385,2375,21348
20250115,135200,61992998265,2370,2380,2385,2370,49229
20250115,135100,61876189810,2380,2390,2390,2375,78959
20250115,135000,61688243405,2390,2395,2400,2385,25646
20250115,134900,61626971505,2395,2400,2405,2390,27266
20250115,134800,61561648335,2410,2415,2415,2395,14359
20250115,134700,61527132045,2410,2405,2420,2400,20194
20250115,134600,61478504285,2410,2405,2420,2400,29658
20250115,134500,61407006940,2415,2415,2415,2400,20240
20250115,134400,61358237275,2415,2400,2420,2390,50085
20250115,134300,61237656630,2390,2380,2405,2380,29593
20250115,134200,61166698420,2395,2410,2410,2375,104140
20250115,134100,60918363085,2410,2395,2410,2395,40731
20250115,134000,60820633650,2390,2390,2395,2385,22943
20250115,133900,60765843780,2390,2400,2405,2375,105069
20250115,133800,60515259020,2395,2415,2420,2385,156991
20250115,133700,60139278770,2410,2415,2455,2400,113911
20250115,133600,59862818960,2415,2435,2440,2395,262812
20250115,133500,59228215880,2430,2485,2490,2430,257426
20250115,133400,58596176370,2485,2495,2505,2485,94986
20250115,133300,58359210575,2485,2495,2535,2475,219672
20250115,133200,57808034465,2500,2505,2505,2475,198720
20250115,133100,57312802795,2500,2530,2550,2475,457560
20250115,133000,56160202280,2530,2490,2535,2490,342127
20250115,132900,55298361670,2490,2500,2515,2470,270054
20250115,132800,54626577940,2495,2530,2530,2490,351785
20250115,132700,53743980680,2530,2495,2560,2465,973684
20250115,132600,51294044565,2500,2405,2520,2400,675821
20250115,132500,49614811960,2400,2400,2410,2395,45326
20250115,132400,49506128620,2400,2405,2415,2395,49658
20250115,132300,49386800705,2415,2420,2425,2405,45439
20250115,132200,49277071780,2425,2425,2430,2420,15527
20250115,132100,49239440805,2430,2440,2440,2420,39056
20250115,132000,49144571665,2435,2435,2440,2430,64423
20250115,131900,48987595260,2430,2420,2435,2415,33306
20250115,131800,48906673195,2425,2415,2425,2405,22490
20250115,131700,48852329260,2405,2415,2415,2405,34162
20250115,131600,48770036290,2410,2410,2415,2410,13780
20250115,131500,48736820735,2415,2420,2425,2410,28454
20250115,131400,48668078620,2425,2430,2430,2420,22288
20250115,131300,48614069915,2425,2425,2435,2420,35509
20250115,131200,48527898710,2420,2425,2430,2415,23707
20250115,131100,48470515340,2430,2440,2440,2415,33707
20250115,131000,48388599060,2440,2425,2445,2420,99563
20250115,130900,48146514000,2420,2420,2425,2410,10481
20250115,130800,48121188180,2420,2415,2420,2410,6477
20250115,130700,48105564640,2415,2420,2430,2410,50408
20250115,130600,47983526990,2425,2420,2425,2405,43309
20250115,130500,47879045325,2415,2425,2430,2415,53944
20250115,130400,47748365290,2420,2435,2440,2415,78763
20250115,130300,47557364525,2430,2410,2440,2400,123428
20250115,130200,47257467575,2400,2405,2410,2400,22696
20250115,130100,47202880715,2400,2400,2405,2390,10993
20250115,130000,47176488450,2390,2400,2405,2390,9481
20250115,125900,47153748240,2395,2395,2400,2385,23256
20250115,125800,47098167250,2395,2395,2395,2390,2551
20250115,125700,47092063620,2390,2385,2395,2385,4868
20250115,125600,47080431815,2390,2395,2395,2385,4180
20250115,125500,47070441585,2395,2400,2400,2395,1843
20250115,125400,47066027280,2395,2395,2395,2385,21767
20250115,125300,47014002245,2390,2400,2400,2390,1777
20250115,125200,47009752285,2400,2400,2400,2390,8163
20250115,125100,46990229185,2400,2410,2415,2400,6502
20250115,125000,46974584210,2415,2410,2415,2405,8238
20250115,124900,46954711605,2415,2400,2415,2400,12914
20250115,124800,46923580735,2405,2390,2405,2390,11606
20250115,124700,46895732755,2390,2400,2400,2385,1245
20250115,124600,46892756205,2385,2395,2400,2380,14325
20250115,124500,46858541560,2390,2400,2400,2390,4415
20250115,124400,46847976960,2395,2400,2405,2395,9648
20250115,124300,46824813005,2400,2380,2410,2380,17008
20250115,124200,46784102130,2390,2375,2390,2375,12476
20250115,124100,46754419415,2375,2390,2400,2365,54866
20250115,124000,46623673320,2390,2400,2405,2390,28806
20250115,123900,46554736895,2395,2395,2405,2390,12616
20250115,123800,46524520195,2405,2405,2410,2395,15031
20250115,123700,46488418615,2410,2395,2410,2385,14739
20250115,123600,46453077355,2400,2405,2410,2385,38498
20250115,123500,46360923025,2410,2405,2415,2400,9177
20250115,123400,46338830315,2410,2420,2420,2405,33389
20250115,123300,46258265400,2415,2420,2425,2415,27103
20250115,123200,46192672845,2415,2410,2425,2410,23347
20250115,123100,46136224110,2415,2415,2415,2410,11116
20250115,123000,46109415520,2410,2420,2425,2405,28540
20250115,122900,46040401180,2420,2410,2425,2405,19145
20250115,122800,45994233340,2405,2420,2425,2400,64380
20250115,122700,45838728140,2425,2440,2440,2415,89137
20250115,122600,45622758980,2440,2395,2440,2390,150725
20250115,122500,45257409710,2400,2395,2400,2395,3940
20250115,122400,45247959135,2400,2405,2410,2395,21194
20250115,122300,45197075430,2410,2400,2415,2395,46542
20250115,122200,45084976055,2395,2390,2400,2390,4945
20250115,122100,45073135770,2390,2385,2400,2380,6807
20250115,122000,45056872435,2385,2395,2400,2385,5791
20250115,121900,45043027040,2395,2385,2395,2385,8746
20250115,121800,45022105810,2390,2395,2395,2385,9782
20250115,121700,44998741370,2390,2395,2400,2390,16131
20250115,121600,44960128150,2395,2405,2420,2385,48683
20250115,121500,44843036095,2410,2385,2410,2380,92411
20250115,121400,44621440890,2385,2375,2385,2370,10195
20250115,121300,44597157095,2375,2380,2380,2370,6251
20250115,121200,44582307060,2380,2365,2380,2360,9690
20250115,121100,44559343800,2365,2370,2370,2365,5375
20250115,121000,44546621435,2365,2370,2370,2365,4988
20250115,120900,44534803370,2370,2375,2375,2360,7637
20250115,120800,44516728100,2365,2365,2365,2365,237
20250115,120700,44516167595,2375,2365,2380,2360,19774
20250115,120600,44469245080,2365,2370,2375,2365,5985
20250115,120500,44455065545,2375,2375,2375,2370,4535
20250115,120400,44444308905,2375,2370,2375,2370,5883
20250115,120300,44430349655,2370,2375,2375,2370,6634
20250115,120200,44414608660,2375,2365,2380,2360,16840
20250115,120100,44374713915,2365,2360,2365,2355,3931
20250115,120000,44365452725,2365,2360,2365,2355,1666
20250115,115900,44361519875,2360,2365,2365,2360,873
20250115,115800,44359459485,2360,2360,2365,2355,2102
20250115,115700,44354500820,2360,2360,2370,2360,5446
20250115,115600,44341635685,2360,2360,2360,2350,3290
20250115,115500,44333890910,2355,2355,2360,2350,9254
20250115,115400,44312125740,2355,2360,2365,2355,4931
20250115,115300,44300496140,2360,2360,2365,2350,12087
20250115,115200,44272071730,2360,2360,2370,2355,2781
20250115,115100,44265506985,2370,2355,2370,2355,8195
20250115,115000,44246130265,2360,2355,2360,2355,948
20250115,114900,44243894460,2355,2360,2365,2350,8391
20250115,114800,44224143010,2360,2360,2370,2360,14409
20250115,114700,44190114580,2370,2360,2370,2350,11298
20250115,114600,44163486750,2360,2360,2370,2360,35764
20250115,114500,44078867450,2360,2350,2365,2350,27438
20250115,114400,44014193735,2350,2345,2355,2345,8254
20250115,114300,43994826325,2345,2350,2360,2345,15442
20250115,114200,43958555765,2345,2345,2355,2345,8451
20250115,114100,43938697210,2350,2345,2355,2340,16710
20250115,114000,43899501615,2350,2340,2355,2340,7960
20250115,113900,43880802350,2350,2355,2355,2340,28105
20250115,113800,43814816425,2350,2350,2360,2335,130368
20250115,113700,43508831520,2355,2360,2360,2355,7296
20250115,113600,43491639855,2360,2360,2360,2355,6414
20250115,113500,43476523260,2360,2355,2360,2350,5690
20250115,113400,43463121385,2360,2360,2360,2350,3022
20250115,113300,43456003555,2360,2360,2360,2350,34710
20250115,113200,43374352835,2360,2370,2370,2355,51329
20250115,113100,43253271035,2370,2370,2375,2370,6928
20250115,113000,43236844885,2375,2375,2375,2370,7153
20250115,112900,43219890050,2375,2375,2375,2365,8513
20250115,112800,43199710545,2365,2375,2375,2365,16288
20250115,112700,43161130945,2375,2370,2375,2370,5339
20250115,112600,43148461440,2375,2370,2375,2370,4856
20250115,112500,43136948095,2375,2370,2375,2365,6658
20250115,112400,43121167590,2360,2365,2370,2360,44852
20250115,112300,43015123850,2365,2380,2380,2365,21884
20250115,112200,42963224615,2380,2370,2390,2370,14837
20250115,112100,42927909160,2375,2375,2380,2365,36287
20250115,112000,42841880380,2375,2385,2400,2370,47678
20250115,111900,42728400230,2400,2390,2400,2385,24946
20250115,111800,42668816815,2390,2395,2405,2380,45209
20250115,111700,42560826070,2400,2400,2400,2390,30163
20250115,111600,42488652825,2400,2410,2410,2385,87516
20250115,111500,42278782680,2410,2425,2425,2400,103489
20250115,111400,42029048210,2435,2445,2455,2415,194078
20250115,111300,41556648365,2450,2405,2460,2400,582284
20250115,111200,40137475225,2405,2365,2430,2360,233241
20250115,111100,39576561850,2360,2365,2365,2360,2755
20250115,111000,39570058105,2365,2360,2365,2350,26669
20250115,110900,39507296645,2355,2360,2370,2350,40407
20250115,110800,39412053495,2355,2370,2380,2350,69363
20250115,110700,39248384395,2380,2375,2380,2370,5621
20250115,110600,39235036795,2370,2375,2380,2365,6881
20250115,110500,39218702965,2370,2370,2375,2365,7827
20250115,110400,39200149130,2375,2370,2375,2370,9940
20250115,110300,39176578885,2375,2370,2375,2365,8214
20250115,110200,39157122190,2365,2370,2375,2365,25753
20250115,110100,39096134170,2375,2385,2390,2370,16852
20250115,110000,39056082240,2390,2385,2390,2375,9676
20250115,105900,39033013090,2380,2385,2395,2370,34077
20250115,105800,38951784030,2390,2380,2395,2380,31476
20250115,105700,38876610380,2385,2375,2385,2375,18837
20250115,105600,38831735815,2375,2380,2380,2370,5600
20250115,105500,38818437440,2375,2370,2385,2370,14974
20250115,105400,38782829765,2380,2370,2380,2360,10457
20250115,105300,38758029420,2370,2365,2375,2360,9459
20250115,105200,38735625980,2365,2360,2365,2360,7185
20250115,105100,38718661310,2365,2365,2370,2360,5699
20250115,105000,38705195765,2365,2375,2375,2360,15510
20250115,104900,38668507650,2370,2375,2375,2370,2577
20250115,104800,38662397665,2375,2375,2375,2365,12379
20250115,104700,38633075660,2375,2360,2375,2355,37360
20250115,104600,38544800710,2360,2355,2375,2355,11947
20250115,104500,38516557625,2355,2375,2375,2355,39764
20250115,104400,38422767130,2360,2370,2375,2355,39761
20250115,104300,38328866650,2370,2370,2380,2370,19616
20250115,104200,38282332135,2370,2360,2375,2355,51812
20250115,104100,38160019855,2365,2375,2380,2355,153550
20250115,104000,37797364520,2375,2385,2390,2375,26385
20250115,103900,37734492350,2385,2395,2400,2380,21682
20250115,103800,37682719800,2400,2395,2415,2385,32339
20250115,103700,37605209670,2395,2415,2415,2390,42205
20250115,103600,37503826490,2410,2420,2430,2410,55990
20250115,103500,37368288800,2425,2420,2435,2415,56806
20250115,103400,37230510060,2430,2405,2440,2400,120796
20250115,103300,36936856835,2400,2390,2415,2390,11328
20250115,103200,36909723700,2390,2395,2400,2390,20391
20250115,103100,36860924580,2395,2400,2400,2395,2533
20250115,103000,36854852495,2395,2405,2410,2395,7220
20250115,102900,36837513565,2405,2420,2420,2400,10497
20250115,102800,36812235095,2420,2410,2420,2400,17929
20250115,102700,36769080820,2415,2420,2420,2410,23286
20250115,102600,36712881180,2420,2425,2430,2415,53332
20250115,102500,36583568655,2425,2405,2435,2405,62381
20250115,102400,36432462800,2405,2400,2405,2400,5978
20250115,102300,36418092160,2405,2405,2405,2400,9059
20250115,102200,36396349230,2405,2410,2410,2390,29324
20250115,102100,36325993205,2410,2405,2415,2400,75565
20250115,102000,36143945960,2415,2400,2415,2395,46899
20250115,101900,36030928610,2400,2400,2400,2395,6572
20250115,101800,36015162065,2400,2400,2400,2395,2165
20250115,101700,36009976025,2400,2405,2405,2395,11573
20250115,101600,35982237925,2405,2400,2405,2400,12076
20250115,101500,35953244045,2400,2390,2400,2390,5630
20250115,101400,35939778780,2390,2395,2395,2390,5630
20250115,101300,35926301960,2400,2395,2400,2390,7086
20250115,101200,35909330645,2395,2385,2400,2385,7068
20250115,101100,35892424085,2380,2390,2390,2380,16706
20250115,101000,35852649720,2385,2385,2390,2380,7237
20250115,100900,35835381930,2385,2375,2390,2375,3766
20250115,100800,35826406085,2375,2385,2390,2375,36473
20250115,100700,35739574225,2385,2395,2395,2380,6268
20250115,100600,35724610995,2390,2385,2395,2385,14082
20250115,100500,35690999940,2385,2400,2400,2385,20015
20250115,100400,35643206490,2400,2400,2400,2385,13237
20250115,100300,35611521550,2400,2400,2400,2390,5644
20250115,100200,35598013230,2390,2400,2405,2390,17825
20250115,100100,35555321280,2400,2405,2410,2400,10558
20250115,100000,35529960950,2410,2415,2425,2400,46456
20250115,095900,35417731460,2415,2405,2415,2405,9296
20250115,095800,35395335880,2405,2405,2405,2395,5104
20250115,095700,35383072790,2400,2410,2410,2390,20424
20250115,095600,35334085895,2405,2410,2420,2400,115749
20250115,095500,35054721960,2410,2395,2410,2390,46367
20250115,095400,34943319600,2395,2385,2395,2380,28838
20250115,095300,34874379190,2390,2390,2390,2380,8609
20250115,095200,34853847065,2390,2375,2390,2370,40985
20250115,095100,34756349510,2380,2385,2385,2370,33899
20250115,095000,34675880870,2385,2380,2385,2370,34530
20250115,094900,34593821350,2375,2385,2390,2375,46771
20250115,094800,34482490730,2385,2390,2395,2380,11284
20250115,094700,34455586095,2390,2385,2395,2380,20985
20250115,094600,34405476070,2390,2375,2400,2370,57337
20250115,094500,34268772075,2370,2405,2405,2365,226067
20250115,094400,33730361825,2405,2395,2405,2395,8959
20250115,094300,33708835785,2400,2405,2405,2395,30857
20250115,094200,33634802210,2405,2405,2410,2395,43355
20250115,094100,33530734125,2400,2405,2410,2390,109295
20250115,094000,33268802845,2410,2410,2415,2400,87196
20250115,093900,33059131765,2410,2415,2420,2410,27044
20250115,093800,32993859695,2420,2430,2430,2415,33837
20250115,093700,32911912920,2425,2435,2435,2420,24004
20250115,093600,32853690775,2430,2440,2445,2425,37672
20250115,093500,32761858330,2440,2430,2440,2420,21776
20250115,093400,32708823400,2420,2430,2435,2415,38272
20250115,093300,32616093450,2435,2435,2435,2425,24547
20250115,093200,32556451490,2430,2430,2445,2430,61693
20250115,093100,32406208815,2430,2435,2440,2425,69904
20250115,093000,32236066255,2435,2410,2435,2405,46652
20250115,092900,32123176270,2405,2420,2420,2395,116766
20250115,092800,31842822120,2415,2425,2425,2400,137865
20250115,092700,31510888225,2415,2425,2450,2415,82851
20250115,092600,31309635695,2435,2435,2440,2425,29426
20250115,092500,31238040125,2440,2465,2465,2425,109407
20250115,092400,30969996950,2460,2445,2465,2430,98386
20250115,092300,30729203575,2450,2445,2465,2430,231428
20250115,092200,30161507755,2445,2425,2465,2420,199225
20250115,092100,29673611795,2420,2410,2445,2410,141825
20250115,092000,29328666585,2415,2400,2415,2400,89022
20250115,091900,29114198480,2405,2420,2420,2395,86243
20250115,091800,28906986390,2405,2420,2425,2395,137345
20250115,091700,28576242415,2420,2415,2425,2395,280698
20250115,091600,27900764925,2415,2430,2455,2415,166074
20250115,091500,27496706935,2425,2425,2450,2420,163563
20250115,091400,27098156465,2420,2420,2445,2415,176223
20250115,091300,26670667110,2420,2440,2445,2405,340954
20250115,091200,25844787080,2435,2460,2470,2415,495524
20250115,091100,24636225725,2460,2490,2495,2435,492759
20250115,091000,23420360585,2490,2580,2585,2450,951309
20250115,090900,21046767395,2580,2610,2650,2580,1257705
20250115,090800,17739704105,2605,2585,2620,2570,1041192
20250115,090700,15032825855,2585,2535,2610,2515,1597112
20250115,090600,10933035410,2530,2435,2540,2425,788465
20250115,090500,8963535870,2435,2425,2440,2400,154726
20250115,090400,8588640775,2435,2405,2450,2395,224749
20250115,090300,8042915080,2405,2430,2445,2395,259589
20250115,090200,7413995980,2430,2410,2455,2400,338181
20250115,090100,6595452050,2415,2475,2490,2385,898749
20250115,090000,4418456150,2485,2535,2540,2455,1755949