stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,212600,31743996825,2495,2495,2495,2495,376597
20250116,212500,31743996825,2495,2495,2495,2495,0
20250116,212400,31743996825,2495,2495,2495,2495,0
20250116,212300,31743996825,2495,2495,2495,2495,0
20250116,212200,31743996825,2495,2495,2495,2495,0
20250116,212100,31743996825,2495,2495,2495,2495,0
20250116,212000,31743996825,2495,2495,2495,2495,0
20250116,211900,31743996825,2495,2495,2495,2495,0
20250116,211800,31743996825,2495,2495,2495,2495,0
20250116,211700,31743996825,2495,2495,2495,2495,0
20250116,211600,31743996825,2495,2495,2495,2495,0
20250116,211500,31743996825,2495,2495,2495,2495,0
20250116,211400,31743996825,2495,2495,2495,2495,0
20250116,211300,31743996825,2495,2495,2495,2495,0
20250116,211200,31743996825,2495,2495,2495,2495,0
20250116,211100,31743996825,2495,2495,2495,2495,0
20250116,211000,31743996825,2495,2495,2495,2495,0
20250116,210900,31743996825,2495,2495,2495,2495,0
20250116,210800,31743996825,2495,2495,2495,2495,0
20250116,210700,31743996825,2495,2495,2495,2495,0
20250116,210600,31743996825,2495,2495,2495,2495,0
20250116,210500,31743996825,2495,2495,2495,2495,0
20250116,210400,31743996825,2495,2495,2495,2495,0
20250116,210300,31743996825,2495,2495,2495,2495,0
20250116,210200,31743996825,2495,2495,2495,2495,0
20250116,210100,31743996825,2495,2495,2495,2495,0
20250116,210000,31743996825,2495,2495,2495,2495,0
20250116,205900,31743996825,2495,2495,2495,2495,0
20250116,205800,31743996825,2495,2495,2495,2495,0
20250116,205700,31743996825,2495,2495,2495,2495,0
20250116,205600,31743996825,2495,2495,2495,2495,376597
20250116,205500,31743996825,2495,2495,2495,2495,0
20250116,205400,31743996825,2495,2495,2495,2495,0
20250116,205300,31743996825,2495,2495,2495,2495,0
20250116,205200,31743996825,2495,2495,2495,2495,0
20250116,205100,31743996825,2495,2495,2495,2495,0
20250116,205000,31743996825,2495,2495,2495,2495,0
20250116,204900,31743996825,2495,2495,2495,2495,0
20250116,204800,31743996825,2495,2495,2495,2495,0
20250116,204700,31743996825,2495,2495,2495,2495,0
20250116,204600,31743996825,2495,2495,2495,2495,0
20250116,204500,31743996825,2495,2495,2495,2495,0
20250116,204400,31743996825,2495,2495,2495,2495,0
20250116,204300,31743996825,2495,2495,2495,2495,0
20250116,204200,31743996825,2495,2495,2495,2495,0
20250116,204100,31743996825,2495,2495,2495,2495,0
20250116,204000,31743996825,2495,2495,2495,2495,0
20250116,203900,31743996825,2495,2495,2495,2495,0
20250116,203800,31743996825,2495,2495,2495,2495,0
20250116,203700,31743996825,2495,2495,2495,2495,0
20250116,203600,31743996825,2495,2495,2495,2495,0
20250116,203500,31743996825,2495,2495,2495,2495,0
20250116,203400,31743996825,2495,2495,2495,2495,0
20250116,203300,31743996825,2495,2495,2495,2495,0
20250116,203200,31743996825,2495,2495,2495,2495,0
20250116,203100,31743996825,2495,2495,2495,2495,0
20250116,203000,31743996825,2495,2495,2495,2495,0
20250116,202900,31743996825,2495,2495,2495,2495,0
20250116,202800,31743996825,2495,2495,2495,2495,0
20250116,202700,31743996825,2495,2495,2495,2495,0
20250116,202600,31743996825,2495,2495,2495,2495,376597
20250116,202500,31743996825,2495,2495,2495,2495,0
20250116,202400,31743996825,2495,2495,2495,2495,0
20250116,202300,31743996825,2495,2495,2495,2495,0
20250116,202200,31743996825,2495,2495,2495,2495,0
20250116,202100,31743996825,2495,2495,2495,2495,0
20250116,202000,31743996825,2495,2495,2495,2495,0
20250116,201900,31743996825,2495,2495,2495,2495,0
20250116,201800,31743996825,2495,2495,2495,2495,0
20250116,201700,31743996825,2495,2495,2495,2495,0
20250116,201600,31743996825,2495,2495,2495,2495,0
20250116,201500,31743996825,2495,2495,2495,2495,0
20250116,201400,31743996825,2495,2495,2495,2495,0
20250116,201300,31743996825,2495,2495,2495,2495,0
20250116,201200,31743996825,2495,2495,2495,2495,0
20250116,201100,31743996825,2495,2495,2495,2495,0
20250116,201000,31743996825,2495,2495,2495,2495,0
20250116,200900,31743996825,2495,2495,2495,2495,0
20250116,200800,31743996825,2495,2495,2495,2495,0
20250116,200700,31743996825,2495,2495,2495,2495,0
20250116,200600,31743996825,2495,2495,2495,2495,0
20250116,200500,31743996825,2495,2495,2495,2495,0
20250116,200400,31743996825,2495,2495,2495,2495,0
20250116,200300,31743996825,2495,2495,2495,2495,0
20250116,200200,31743996825,2495,2495,2495,2495,0
20250116,200100,31743996825,2495,2495,2495,2495,0
20250116,200000,31743996825,2495,2495,2495,2495,0
20250116,195900,31743996825,2495,2495,2495,2495,0
20250116,195800,31743996825,2495,2495,2495,2495,0
20250116,195700,31743996825,2495,2495,2495,2495,0
20250116,195600,31743996825,2495,2495,2495,2495,376597
20250116,195500,31743996825,2495,2495,2495,2495,0
20250116,195400,31743996825,2495,2495,2495,2495,0
20250116,195300,31743996825,2495,2495,2495,2495,0
20250116,195200,31743996825,2495,2495,2495,2495,0
20250116,195100,31743996825,2495,2495,2495,2495,0
20250116,195000,31743996825,2495,2495,2495,2495,0
20250116,194900,31743996825,2495,2495,2495,2495,0
20250116,194800,31743996825,2495,2495,2495,2495,0
20250116,194700,31743996825,2495,2495,2495,2495,0
20250116,194600,31743996825,2495,2495,2495,2495,0
20250116,194500,31743996825,2495,2495,2495,2495,0
20250116,194400,31743996825,2495,2495,2495,2495,0
20250116,194300,31743996825,2495,2495,2495,2495,0
20250116,194200,31743996825,2495,2495,2495,2495,0
20250116,194100,31743996825,2495,2495,2495,2495,0
20250116,194000,31743996825,2495,2495,2495,2495,0
20250116,193900,31743996825,2495,2495,2495,2495,0
20250116,193800,31743996825,2495,2495,2495,2495,0
20250116,193700,31743996825,2495,2495,2495,2495,0
20250116,193600,31743996825,2495,2495,2495,2495,0
20250116,193500,31743996825,2495,2495,2495,2495,0
20250116,193400,31743996825,2495,2495,2495,2495,0
20250116,193300,31743996825,2495,2495,2495,2495,0
20250116,193200,31743996825,2495,2495,2495,2495,0
20250116,193100,31743996825,2495,2495,2495,2495,0
20250116,193000,31743996825,2495,2495,2495,2495,0
20250116,192900,31743996825,2495,2495,2495,2495,0
20250116,192800,31743996825,2495,2495,2495,2495,0
20250116,192700,31743996825,2495,2495,2495,2495,0
20250116,192600,31743996825,2495,2495,2495,2495,376597
20250116,192500,31743996825,2495,2495,2495,2495,0
20250116,192400,31743996825,2495,2495,2495,2495,0
20250116,192300,31743996825,2495,2495,2495,2495,0
20250116,192200,31743996825,2495,2495,2495,2495,0
20250116,192100,31743996825,2495,2495,2495,2495,0
20250116,192000,31743996825,2495,2495,2495,2495,0
20250116,191900,31743996825,2495,2495,2495,2495,0
20250116,191800,31743996825,2495,2495,2495,2495,0
20250116,191700,31743996825,2495,2495,2495,2495,0
20250116,191600,31743996825,2495,2495,2495,2495,0
20250116,191500,31743996825,2495,2495,2495,2495,0
20250116,191400,31743996825,2495,2495,2495,2495,0
20250116,191300,31743996825,2495,2495,2495,2495,0
20250116,191200,31743996825,2495,2495,2495,2495,0
20250116,191100,31743996825,2495,2495,2495,2495,0
20250116,191000,31743996825,2495,2495,2495,2495,0
20250116,190900,31743996825,2495,2495,2495,2495,0
20250116,190800,31743996825,2495,2495,2495,2495,0
20250116,190700,31743996825,2495,2495,2495,2495,0
20250116,190600,31743996825,2495,2495,2495,2495,0
20250116,190500,31743996825,2495,2495,2495,2495,0
20250116,190400,31743996825,2495,2495,2495,2495,0
20250116,190300,31743996825,2495,2495,2495,2495,0
20250116,190200,31743996825,2495,2495,2495,2495,0
20250116,190100,31743996825,2495,2495,2495,2495,0
20250116,190000,31743996825,2495,2495,2495,2495,0
20250116,185900,31743996825,2495,2495,2495,2495,0
20250116,185800,31743996825,2495,2495,2495,2495,0
20250116,185700,31743996825,2495,2495,2495,2495,0
20250116,185600,31743996825,2495,2495,2495,2495,376597
20250116,185500,31743996825,2495,2495,2495,2495,0
20250116,185400,31743996825,2495,2495,2495,2495,0
20250116,185300,31743996825,2495,2495,2495,2495,0
20250116,185200,31743996825,2495,2495,2495,2495,0
20250116,185100,31743996825,2495,2495,2495,2495,0
20250116,185000,31743996825,2495,2495,2495,2495,0
20250116,184900,31743996825,2495,2495,2495,2495,0
20250116,184800,31743996825,2495,2495,2495,2495,0
20250116,184700,31743996825,2495,2495,2495,2495,0
20250116,184600,31743996825,2495,2495,2495,2495,0
20250116,184500,31743996825,2495,2495,2495,2495,0
20250116,184400,31743996825,2495,2495,2495,2495,0
20250116,184300,31743996825,2495,2495,2495,2495,0
20250116,184200,31743996825,2495,2495,2495,2495,0
20250116,184100,31743996825,2495,2495,2495,2495,0
20250116,184000,31743996825,2495,2495,2495,2495,0
20250116,183900,31743996825,2495,2495,2495,2495,0
20250116,183800,31743996825,2495,2495,2495,2495,0
20250116,183700,31743996825,2495,2495,2495,2495,0
20250116,183600,31743996825,2495,2495,2495,2495,0
20250116,183500,31743996825,2495,2495,2495,2495,0
20250116,183400,31743996825,2495,2495,2495,2495,0
20250116,183300,31743996825,2495,2495,2495,2495,0
20250116,183200,31743996825,2495,2495,2495,2495,0
20250116,183100,31743996825,2495,2495,2495,2495,0
20250116,183000,31743996825,2495,2495,2495,2495,0
20250116,182900,31743996825,2495,2495,2495,2495,0
20250116,182800,31743996825,2495,2495,2495,2495,0
20250116,182700,31743996825,2495,2495,2495,2495,0
20250116,182600,31743996825,2495,2495,2495,2495,376597
20250116,182500,31743996825,2495,2495,2495,2495,0
20250116,182400,31743996825,2495,2495,2495,2495,0
20250116,182300,31743996825,2495,2495,2495,2495,0
20250116,182200,31743996825,2495,2495,2495,2495,0
20250116,182100,31743996825,2495,2495,2495,2495,0
20250116,182000,31743996825,2495,2495,2495,2495,0
20250116,181900,31743996825,2495,2495,2495,2495,0
20250116,181800,31743996825,2495,2495,2495,2495,0
20250116,181700,31743996825,2495,2495,2495,2495,0
20250116,181600,31743996825,2495,2495,2495,2495,0
20250116,181500,31743996825,2495,2495,2495,2495,0
20250116,181400,31743996825,2495,2495,2495,2495,0
20250116,181300,31743996825,2495,2495,2495,2495,0
20250116,181200,31743996825,2495,2495,2495,2495,0
20250116,181100,31743996825,2495,2495,2495,2495,0
20250116,181000,31743996825,2495,2495,2495,2495,0
20250116,180900,31743996825,2495,2495,2495,2495,0
20250116,180800,31743996825,2495,2495,2495,2495,0
20250116,180700,31743996825,2495,2495,2495,2495,0
20250116,180600,31743996825,2495,2495,2495,2495,0
20250116,180500,31743996825,2495,2495,2495,2495,0
20250116,180400,31743996825,2495,2495,2495,2495,0
20250116,180300,31743996825,2495,2495,2495,2495,0
20250116,180200,31743996825,2495,2495,2495,2495,0
20250116,180100,31743996825,2495,2495,2495,2495,0
20250116,180000,31743996825,2495,2495,2495,2495,0
20250116,175900,31743996825,2495,2495,2495,2495,0
20250116,175800,31743996825,2495,2495,2495,2495,0
20250116,175700,31743996825,2495,2495,2495,2495,0
20250116,175600,31743996825,2495,2495,2495,2495,376597
20250116,175500,31743996825,2495,2495,2495,2495,0
20250116,175400,31743996825,2495,2495,2495,2495,0
20250116,175300,31743996825,2495,2495,2495,2495,0
20250116,175200,31743996825,2495,2495,2495,2495,0
20250116,175100,31743996825,2495,2495,2495,2495,0
20250116,175000,31743996825,2495,2495,2495,2495,0
20250116,174900,31743996825,2495,2495,2495,2495,0
20250116,174800,31743996825,2495,2495,2495,2495,0
20250116,174700,31743996825,2495,2495,2495,2495,0
20250116,174600,31743996825,2495,2495,2495,2495,0
20250116,174500,31743996825,2495,2495,2495,2495,0
20250116,174400,31743996825,2495,2495,2495,2495,0
20250116,174300,31743996825,2495,2495,2495,2495,0
20250116,174200,31743996825,2495,2495,2495,2495,0
20250116,174100,31743996825,2495,2495,2495,2495,0
20250116,174000,31743996825,2495,2495,2495,2495,0
20250116,173900,31743996825,2495,2495,2495,2495,0
20250116,173800,31743996825,2495,2495,2495,2495,0
20250116,173700,31743996825,2495,2495,2495,2495,0
20250116,173600,31743996825,2495,2495,2495,2495,0
20250116,173500,31743996825,2495,2495,2495,2495,0
20250116,173400,31743996825,2495,2495,2495,2495,0
20250116,173300,31743996825,2495,2495,2495,2495,0
20250116,173200,31743996825,2495,2495,2495,2495,0
20250116,173100,31743996825,2495,2495,2495,2495,0
20250116,173000,31743996825,2495,2495,2495,2495,0
20250116,172900,31743996825,2495,2495,2495,2495,0
20250116,172800,31743996825,2495,2495,2495,2495,0
20250116,172700,31743996825,2495,2495,2495,2495,0
20250116,172600,31743996825,2495,2495,2495,2495,376597
20250116,172500,31743996825,2495,2495,2495,2495,0
20250116,172400,31743996825,2495,2495,2495,2495,0
20250116,172300,31743996825,2495,2495,2495,2495,0
20250116,172200,31743996825,2495,2495,2495,2495,0
20250116,172100,31743996825,2495,2495,2495,2495,0
20250116,172000,31743996825,2495,2495,2495,2495,0
20250116,171900,31743996825,2495,2495,2495,2495,0
20250116,171800,31743996825,2495,2495,2495,2495,0
20250116,171700,31743996825,2495,2495,2495,2495,0
20250116,171600,31743996825,2495,2495,2495,2495,0
20250116,171500,31743996825,2495,2495,2495,2495,0
20250116,171400,31743996825,2495,2495,2495,2495,0
20250116,171300,31743996825,2495,2495,2495,2495,0
20250116,171200,31743996825,2495,2495,2495,2495,0
20250116,171100,31743996825,2495,2495,2495,2495,0
20250116,171000,31743996825,2495,2495,2495,2495,0
20250116,170900,31743996825,2495,2495,2495,2495,0
20250116,170800,31743996825,2495,2495,2495,2495,0
20250116,170700,31743996825,2495,2495,2495,2495,0
20250116,170600,31743996825,2495,2495,2495,2495,0
20250116,170500,31743996825,2495,2495,2495,2495,0
20250116,170400,31743996825,2495,2495,2495,2495,0
20250116,170300,31743996825,2495,2495,2495,2495,0
20250116,170200,31743996825,2495,2495,2495,2495,0
20250116,170100,31743996825,2495,2495,2495,2495,0
20250116,170000,31743996825,2495,2495,2495,2495,0
20250116,165900,31743996825,2495,2495,2495,2495,0
20250116,165800,31743996825,2495,2495,2495,2495,0
20250116,165700,31743996825,2495,2495,2495,2495,0
20250116,165600,31743996825,2495,2495,2495,2495,376597
20250116,165500,31743996825,2495,2495,2495,2495,0
20250116,165400,31743996825,2495,2495,2495,2495,0
20250116,165300,31743996825,2495,2495,2495,2495,0
20250116,165200,31743996825,2495,2495,2495,2495,0
20250116,165100,31743996825,2495,2495,2495,2495,0
20250116,165000,31743996825,2495,2495,2495,2495,0
20250116,164900,31743996825,2495,2495,2495,2495,0
20250116,164800,31743996825,2495,2495,2495,2495,0
20250116,164700,31743996825,2495,2495,2495,2495,0
20250116,164600,31743996825,2495,2495,2495,2495,0
20250116,164500,31743996825,2495,2495,2495,2495,0
20250116,164400,31743996825,2495,2495,2495,2495,0
20250116,164300,31743996825,2495,2495,2495,2495,0
20250116,164200,31743996825,2495,2495,2495,2495,0
20250116,164100,31743996825,2495,2495,2495,2495,0
20250116,164000,31743996825,2495,2495,2495,2495,0
20250116,163900,31743996825,2495,2495,2495,2495,0
20250116,163800,31743996825,2495,2495,2495,2495,0
20250116,163700,31743996825,2495,2495,2495,2495,0
20250116,163600,31743996825,2495,2495,2495,2495,0
20250116,163500,31743996825,2495,2495,2495,2495,0
20250116,163400,31743996825,2495,2495,2495,2495,0
20250116,163300,31743996825,2495,2495,2495,2495,0
20250116,163200,31743996825,2495,2495,2495,2495,0
20250116,163100,31743996825,2495,2495,2495,2495,0
20250116,163000,31743996825,2495,2495,2495,2495,0
20250116,162900,31743996825,2495,2495,2495,2495,0
20250116,162800,31743996825,2495,2495,2495,2495,0
20250116,162700,31743996825,2495,2495,2495,2495,0
20250116,162600,31743996825,2495,2495,2495,2495,376597
20250116,162500,31743996825,2495,2495,2495,2495,0
20250116,162400,31743996825,2495,2495,2495,2495,0
20250116,162300,31743996825,2495,2495,2495,2495,0
20250116,162200,31743996825,2495,2495,2495,2495,0
20250116,162100,31743996825,2495,2495,2495,2495,0
20250116,162000,31743996825,2495,2495,2495,2495,0
20250116,161900,31743996825,2495,2495,2495,2495,0
20250116,161800,31743996825,2495,2495,2495,2495,0
20250116,161700,31743996825,2495,2495,2495,2495,0
20250116,161600,31743996825,2495,2495,2495,2495,0
20250116,161500,31743996825,2495,2495,2495,2495,0
20250116,161400,31743996825,2495,2495,2495,2495,0
20250116,161300,31743996825,2495,2495,2495,2495,0
20250116,161200,31743996825,2495,2495,2495,2495,0
20250116,161100,31743996825,2495,2495,2495,2495,0
20250116,161000,31743996825,2495,2495,2495,2495,0
20250116,160900,31743996825,2495,2495,2495,2495,0
20250116,160800,31743996825,2495,2495,2495,2495,0
20250116,160700,31743996825,2495,2495,2495,2495,0
20250116,160600,31743996825,2495,2495,2495,2495,0
20250116,160500,31743996825,2495,2495,2495,2495,0
20250116,160400,31743996825,2495,2495,2495,2495,0
20250116,160300,31743996825,2495,2495,2495,2495,0
20250116,160200,31743996825,2495,2495,2495,2495,0
20250116,160100,31743996825,2495,2495,2495,2495,0
20250116,160000,31743996825,2495,2495,2495,2495,0
20250116,155900,31743996825,2495,2495,2495,2495,0
20250116,155800,31743996825,2495,2495,2495,2495,0
20250116,155700,31743996825,2495,2495,2495,2495,0
20250116,155600,31743996825,2495,2495,2495,2495,376597
20250116,155500,31743996825,2495,2495,2495,2495,0
20250116,155400,31743996825,2495,2495,2495,2495,0
20250116,155300,31743996825,2495,2495,2495,2495,0
20250116,155200,31743996825,2495,2495,2495,2495,0
20250116,155100,31743996825,2495,2495,2495,2495,0
20250116,155000,31743996825,2495,2495,2495,2495,0
20250116,154900,31743996825,2495,2495,2495,2495,0
20250116,154800,31743996825,2495,2495,2495,2495,0
20250116,154700,31743996825,2495,2495,2495,2495,0
20250116,154600,31743996825,2495,2495,2495,2495,0
20250116,154500,31743996825,2495,2495,2495,2495,0
20250116,154400,31743996825,2495,2495,2495,2495,0
20250116,154300,31743996825,2495,2495,2495,2495,0
20250116,154200,31743996825,2495,2495,2495,2495,0
20250116,154100,31743996825,2495,2495,2495,2495,0
20250116,154000,31743996825,2495,2495,2495,2495,0
20250116,153900,31743996825,2495,2495,2495,2495,0
20250116,153800,31743996825,2495,2495,2495,2495,0
20250116,153700,31743996825,2495,2495,2495,2495,0
20250116,153600,31743996825,2495,2495,2495,2495,0
20250116,153500,31743996825,2495,2495,2495,2495,0
20250116,153400,31743996825,2495,2495,2495,2495,0
20250116,153300,31743996825,2495,2495,2495,2495,0
20250116,153200,31743996825,2495,2495,2495,2495,0
20250116,153100,31743996825,2495,2495,2495,2495,0
20250116,153000,31743996825,2495,2495,2495,2495,376597
20250116,152900,30804387310,2500,2500,2500,2500,0
20250116,152800,30804387310,2500,2500,2500,2500,0
20250116,152700,30804387310,2500,2500,2500,2500,0
20250116,152600,30804387310,2500,2500,2500,2500,0
20250116,152500,30804387310,2500,2500,2500,2500,0
20250116,152400,30804387310,2500,2500,2500,2500,0
20250116,152300,30804387310,2500,2500,2500,2500,0
20250116,152200,30804387310,2500,2500,2500,2500,0
20250116,152100,30804387310,2500,2500,2500,2500,0
20250116,152000,30804387310,2500,2500,2500,2500,0
20250116,151900,30804387310,2500,2485,2515,2485,135579
20250116,151800,30465847540,2485,2490,2495,2480,51198
20250116,151700,30338412285,2480,2505,2510,2475,119717
20250116,151600,30040384740,2495,2510,2530,2495,155025
20250116,151500,29650884535,2505,2505,2515,2495,90162
20250116,151400,29424862295,2505,2510,2535,2495,343958
20250116,151300,28559740335,2505,2480,2530,2475,445465
20250116,151200,27442502215,2475,2475,2480,2470,44813
20250116,151100,27331576220,2475,2480,2485,2465,47041
20250116,151000,27215168845,2475,2460,2485,2460,58346
20250116,150900,27070943055,2460,2470,2470,2450,33614
20250116,150800,26988217000,2470,2465,2475,2450,54549
20250116,150700,26853843500,2470,2480,2485,2460,63429
20250116,150600,26697034245,2485,2470,2485,2465,56045
20250116,150500,26558360185,2470,2460,2470,2455,42375
20250116,150400,26454052760,2460,2460,2465,2455,18437
20250116,150300,26408698485,2465,2450,2480,2450,66877
20250116,150200,26243689395,2460,2435,2460,2435,18333
20250116,150100,26198784130,2435,2445,2450,2435,15707
20250116,150000,26160440365,2445,2455,2455,2440,23295
20250116,145900,26103441330,2455,2450,2465,2450,24024
20250116,145800,26044399485,2455,2445,2455,2435,33500
20250116,145700,25962479375,2450,2460,2480,2440,109787
20250116,145600,25692022245,2455,2440,2455,2435,38514
20250116,145500,25597686250,2445,2455,2460,2435,41169
20250116,145400,25496889960,2450,2435,2460,2420,37430
20250116,145300,25405769780,2435,2430,2440,2420,32163
20250116,145200,25327754885,2425,2425,2445,2420,42654
20250116,145100,25224005045,2420,2430,2440,2415,61199
20250116,145000,25075548285,2440,2450,2455,2425,107974
20250116,144900,24812592680,2450,2455,2500,2450,139395
20250116,144800,24467602340,2455,2455,2515,2455,587591
20250116,144700,23006248395,2455,2425,2480,2420,273008
20250116,144600,22336433645,2425,2445,2445,2415,38958
20250116,144500,22241877855,2445,2450,2460,2420,221648
20250116,144400,21700325030,2450,2390,2450,2390,122831
20250116,144300,21402606015,2395,2380,2405,2380,46596
20250116,144200,21291002865,2380,2385,2385,2375,12731
20250116,144100,21260713815,2385,2375,2385,2370,30302
20250116,144000,21188732530,2375,2385,2385,2375,20709
20250116,143900,21139490055,2385,2385,2400,2380,14638
20250116,143800,21104494175,2375,2385,2390,2375,19061
20250116,143700,21059120995,2385,2390,2390,2380,17637
20250116,143600,21017108765,2390,2385,2390,2385,3336
20250116,143500,21009148000,2385,2390,2390,2385,3804
20250116,143400,21000075325,2385,2390,2395,2385,9964
20250116,143300,20976302255,2390,2390,2395,2385,4807
20250116,143200,20964819940,2395,2390,2395,2390,713
20250116,143100,20963115810,2390,2395,2395,2390,10925
20250116,143000,20936996860,2400,2400,2405,2395,5884
20250116,142900,20922886495,2400,2390,2400,2390,2198
20250116,142800,20917623040,2390,2395,2395,2385,4509
20250116,142700,20906851775,2385,2390,2390,2380,18385
20250116,142600,20863018415,2390,2390,2395,2385,13110
20250116,142500,20831722525,2390,2400,2400,2390,6806
20250116,142400,20815420160,2400,2395,2400,2395,1712
20250116,142300,20811312600,2395,2400,2400,2390,3309
20250116,142200,20803384865,2390,2395,2400,2390,9758
20250116,142100,20780052280,2400,2400,2405,2395,5130
20250116,142000,20767751900,2400,2395,2400,2380,26998
20250116,141900,20703226930,2395,2405,2405,2395,3804
20250116,141800,20694102015,2410,2400,2410,2395,10940
20250116,141700,20667834480,2405,2400,2410,2395,9296
20250116,141600,20645523245,2405,2415,2415,2400,4541
20250116,141500,20634586745,2415,2405,2415,2400,12708
20250116,141400,20603951325,2410,2415,2415,2405,12570
20250116,141300,20573645960,2415,2405,2425,2400,19103
20250116,141200,20527509595,2405,2415,2415,2395,23651
20250116,141100,20470673970,2410,2405,2415,2400,19618
20250116,141000,20423362735,2405,2400,2410,2400,11210
20250116,140900,20396401340,2400,2390,2410,2390,30747
20250116,140800,20322481750,2390,2380,2415,2380,42269
20250116,140700,20221118730,2380,2375,2390,2370,19269
20250116,140600,20175319445,2380,2385,2385,2375,10341
20250116,140500,20150754915,2375,2375,2385,2370,26551
20250116,140400,20087680530,2380,2375,2390,2375,41031
20250116,140300,19990050740,2380,2400,2400,2375,74256
20250116,140200,19812926085,2395,2400,2410,2395,39101
20250116,140100,19718883660,2410,2395,2415,2395,73904
20250116,140000,19541037185,2400,2395,2400,2390,17929
20250116,135900,19498075080,2400,2380,2405,2375,94494
20250116,135800,19272320545,2380,2395,2405,2380,132891
20250116,135700,18954568140,2400,2425,2425,2395,192877
20250116,135600,18490880210,2420,2470,2475,2410,314410
20250116,135500,17723161650,2470,2460,2495,2450,804219
20250116,135400,15731655690,2460,2430,2465,2420,297094
20250116,135300,15005934125,2430,2415,2430,2395,198157
20250116,135200,14527609765,2415,2425,2445,2405,395889
20250116,135100,13566406285,2425,2370,2450,2365,621808
20250116,135000,12061440095,2370,2345,2370,2345,14175
20250116,134900,12028036555,2350,2345,2350,2345,3322
20250116,134800,12020230405,2350,2350,2350,2345,6861
20250116,134700,12004141265,2350,2350,2350,2345,6401
20250116,134600,11989124075,2350,2350,2350,2340,12505
20250116,134500,11959807970,2350,2350,2355,2345,786
20250116,134400,11957961395,2350,2345,2350,2345,4573
20250116,134300,11947237150,2345,2350,2350,2345,2493
20250116,134200,11941390815,2350,2350,2350,2345,1532
20250116,134100,11937791170,2350,2350,2350,2345,2210
20250116,134000,11932598175,2350,2345,2350,2345,606
20250116,133900,11931176265,2345,2350,2350,2345,1487
20250116,133800,11927689220,2350,2345,2350,2345,1964
20250116,133700,11923083630,2345,2350,2350,2340,58471
20250116,133600,11785983970,2350,2350,2350,2350,3047
20250116,133500,11778823520,2355,2350,2355,2350,19658
20250116,133400,11732617970,2350,2355,2355,2350,5495
20250116,133300,11719704255,2350,2355,2355,2350,12083
20250116,133200,11691293235,2355,2360,2360,2355,3639
20250116,133100,11682723385,2355,2360,2360,2355,789
20250116,133000,11680863170,2355,2355,2355,2355,1398
20250116,132900,11677570880,2355,2360,2360,2355,655
20250116,132800,11676027245,2360,2355,2360,2355,3510
20250116,132700,11667753145,2360,2355,2360,2355,267
20250116,132600,11667123285,2355,2355,2360,2350,10873
20250116,132500,11641559740,2350,2350,2350,2350,7306
20250116,132400,11624390640,2350,2355,2355,2350,1685
20250116,132300,11620423095,2360,2360,2360,2350,12448
20250116,132200,11591143600,2355,2355,2360,2355,12257
20250116,132100,11562277360,2355,2360,2365,2355,6533
20250116,132000,11546880165,2360,2365,2365,2360,2143
20250116,131900,11541822650,2360,2360,2360,2360,322
20250116,131800,11541062730,2360,2360,2360,2360,658
20250116,131700,11539509850,2360,2365,2365,2360,1809
20250116,131600,11535232620,2365,2360,2365,2360,592
20250116,131500,11533834540,2360,2360,2365,2360,213
20250116,131400,11533331855,2365,2365,2365,2365,429
20250116,131300,11532317270,2365,2365,2365,2355,6431
20250116,131200,11517139670,2355,2360,2360,2355,10945
20250116,131100,11491358830,2360,2360,2365,2360,6924
20250116,131000,11475016790,2360,2365,2365,2360,1336
20250116,130900,11471863780,2360,2365,2370,2360,1535
20250116,130800,11468240840,2360,2360,2360,2360,5844
20250116,130700,11454449000,2360,2360,2365,2360,26
20250116,130600,11454387635,2360,2365,2365,2360,2587
20250116,130500,11448280645,2365,2360,2365,2360,3118
20250116,130400,11440921120,2365,2365,2365,2365,1253
20250116,130300,11437957775,2365,2365,2370,2365,1343
20250116,130200,11434779610,2365,2370,2370,2365,969
20250116,130100,11432487595,2370,2370,2375,2365,3060
20250116,130000,11425236545,2370,2370,2370,2365,3156
20250116,125900,11417770065,2370,2360,2370,2360,366
20250116,125800,11416904465,2365,2370,2370,2365,121
20250116,125700,11416618215,2370,2360,2370,2360,7016
20250116,125600,11400055725,2360,2375,2375,2360,1532
20250116,125500,11396431235,2370,2360,2375,2360,6645
20250116,125400,11380698800,2365,2365,2370,2360,1584
20250116,125300,11376959995,2370,2355,2370,2355,29129
20250116,125200,11308329195,2355,2365,2370,2355,78502
20250116,125100,11122962475,2365,2370,2370,2365,9285
20250116,125000,11101001865,2365,2370,2370,2365,1843
20250116,124900,11096634975,2370,2370,2375,2370,6427
20250116,124800,11081400480,2370,2370,2380,2370,6633
20250116,124700,11065679360,2370,2370,2375,2370,1133
20250116,124600,11062991925,2375,2375,2375,2375,5
20250116,124500,11062980050,2370,2370,2375,2370,1158
20250116,124400,11060235585,2370,2370,2370,2370,19937
20250116,124300,11012984895,2370,2380,2380,2370,2485
20250116,124200,11007082920,2375,2380,2380,2375,7303
20250116,124100,10989737475,2380,2375,2380,2375,3299
20250116,124000,10981899045,2375,2375,2380,2375,1571
20250116,123900,10978166815,2375,2380,2380,2375,1117
20250116,123800,10975512545,2375,2380,2380,2375,2357
20250116,123700,10969914420,2380,2380,2380,2375,3632
20250116,123600,10961275150,2380,2385,2385,2380,1270
20250116,123500,10958250825,2385,2385,2385,2380,470
20250116,123400,10957132110,2385,2380,2385,2380,2655
20250116,123300,10950813175,2380,2375,2380,2375,4235
20250116,123200,10940749930,2380,2375,2380,2375,254
20250116,123100,10940146675,2375,2375,2375,2375,388
20250116,123000,10939225175,2380,2375,2380,2375,193
20250116,122900,10938766750,2375,2375,2380,2370,1441
20250116,122800,10935344890,2370,2370,2375,2370,878
20250116,122700,10933259855,2375,2375,2375,2370,7699
20250116,122600,10914987190,2375,2375,2380,2375,6249
20250116,122500,10900138315,2375,2375,2380,2370,6431
20250116,122400,10884864695,2370,2375,2380,2365,63153
20250116,122300,10735118740,2375,2385,2390,2375,44055
20250116,122200,10630289240,2385,2390,2390,2385,137
20250116,122100,10629962315,2390,2390,2390,2390,464
20250116,122000,10628853355,2390,2390,2390,2390,1143
20250116,121900,10626121585,2390,2390,2390,2390,536
20250116,121800,10624840545,2390,2390,2390,2385,2700
20250116,121700,10618396045,2390,2390,2390,2390,107
20250116,121600,10618140315,2390,2390,2400,2390,6027
20250116,121500,10603722020,2390,2395,2400,2390,4116
20250116,121400,10593860705,2395,2400,2400,2395,2348
20250116,121300,10588235625,2395,2390,2395,2390,2575
20250116,121200,10582073160,2390,2395,2395,2385,1526
20250116,121100,10578426020,2390,2380,2405,2380,16458
20250116,121000,10539065930,2380,2380,2385,2380,1028
20250116,120900,10536618705,2380,2385,2385,2380,4642
20250116,120800,10525551625,2385,2385,2390,2385,5943
20250116,120700,10511374060,2385,2385,2390,2385,4810
20250116,120600,10499880005,2385,2385,2385,2385,196
20250116,120500,10499412545,2385,2385,2390,2385,1074
20250116,120400,10496850010,2380,2385,2385,2380,938
20250116,120300,10494613495,2385,2385,2390,2385,1390
20250116,120200,10491296345,2385,2380,2385,2380,1117
20250116,120100,10488636000,2380,2380,2380,2380,115
20250116,120000,10488362300,2380,2380,2385,2380,437
20250116,115900,10487322190,2380,2380,2385,2380,5369
20250116,115800,10474541470,2380,2380,2385,2380,1616
20250116,115700,10470687555,2380,2380,2390,2380,5538
20250116,115600,10457506905,2380,2380,2380,2380,473
20250116,115500,10456381165,2380,2385,2385,2380,3002
20250116,115400,10449221405,2385,2385,2390,2380,6180
20250116,115300,10434481555,2385,2385,2390,2385,769
20250116,115200,10432646375,2390,2385,2390,2385,1792
20250116,115100,10428372340,2385,2380,2390,2380,365
20250116,115000,10427502040,2380,2380,2390,2380,951
20250116,114900,10425234125,2380,2385,2390,2380,1942
20250116,114800,10420605140,2380,2390,2395,2380,18987
20250116,114700,10375324310,2390,2390,2395,2390,178
20250116,114600,10374898075,2390,2390,2395,2390,2649
20250116,114500,10368566215,2390,2390,2395,2390,1704
20250116,114400,10364485750,2390,2390,2395,2390,351
20250116,114300,10363645140,2390,2385,2395,2385,1646
20250116,114200,10359706825,2385,2390,2390,2385,7977
20250116,114100,10340645420,2390,2390,2400,2390,2712
20250116,114000,10334159010,2395,2390,2400,2390,527
20250116,113900,10332894770,2390,2390,2390,2390,4785
20250116,113800,10321458620,2390,2395,2395,2390,8446
20250116,113700,10301246250,2395,2395,2395,2390,10660
20250116,113600,10275721920,2390,2390,2395,2390,951
20250116,113500,10273447005,2390,2390,2390,2390,2054
20250116,113400,10268537945,2390,2395,2400,2390,12420
20250116,113300,10238839915,2395,2400,2400,2395,670
20250116,113200,10237232415,2395,2410,2410,2395,14097
20250116,113100,10203454250,2410,2400,2410,2395,11860
20250116,113000,10174961730,2405,2405,2405,2395,1086
20250116,112900,10172354940,2405,2395,2405,2395,661
20250116,112800,10170768795,2390,2400,2400,2390,3979
20250116,112700,10161220340,2405,2390,2405,2390,3247
20250116,112600,10153427070,2390,2395,2400,2390,6170
20250116,112500,10138654025,2395,2400,2405,2395,1838
20250116,112400,10134242630,2405,2410,2415,2400,9191
20250116,112300,10112107255,2410,2395,2415,2395,19583
20250116,112200,10064873665,2395,2395,2395,2395,2225
20250116,112100,10059544790,2405,2390,2405,2385,4686
20250116,112000,10048305980,2385,2390,2390,2385,9037
20250116,111900,10026738170,2390,2395,2395,2390,2914
20250116,111800,10019773140,2390,2395,2395,2390,16324
20250116,111700,9980752355,2395,2400,2400,2395,1344
20250116,111600,9977527075,2400,2400,2400,2395,603
20250116,111500,9976079990,2400,2395,2400,2390,5318
20250116,111400,9963338985,2395,2400,2405,2390,32813
20250116,111300,9884609265,2395,2400,2405,2395,11283
20250116,111200,9857520630,2400,2400,2405,2395,27460
20250116,111100,9791616655,2395,2400,2400,2395,4005
20250116,111000,9782024600,2390,2390,2400,2390,7898
20250116,110900,9763126670,2390,2395,2395,2390,502
20250116,110800,9761926450,2390,2395,2395,2390,1858
20250116,110700,9757485800,2390,2390,2395,2390,6148
20250116,110600,9742790850,2390,2395,2395,2390,6472
20250116,110500,9727322635,2395,2390,2395,2385,20590
20250116,110400,9678013040,2390,2390,2390,2385,5385
20250116,110300,9665157575,2390,2390,2395,2385,1112
20250116,110200,9662502720,2395,2390,2395,2390,5443
20250116,110100,9649493940,2390,2390,2395,2385,1991
20250116,110000,9644737650,2385,2385,2385,2385,321
20250116,105900,9643972065,2395,2395,2395,2390,5600
20250116,105800,9630585520,2395,2395,2395,2390,807
20250116,105700,9628652800,2395,2395,2395,2390,4966
20250116,105600,9616779255,2400,2395,2400,2390,5609
20250116,105500,9603352410,2395,2395,2400,2390,2139
20250116,105400,9598229025,2400,2390,2400,2390,91
20250116,105300,9598011015,2395,2400,2400,2390,3075
20250116,105200,9590646380,2400,2390,2400,2390,3422
20250116,105100,9582451100,2395,2385,2395,2385,8226
20250116,105000,9562775855,2380,2380,2385,2380,959
20250116,104900,9560493430,2380,2380,2390,2380,2455
20250116,104800,9554644255,2385,2385,2385,2385,1293
20250116,104700,9551560450,2390,2380,2390,2380,5750
20250116,104600,9537859485,2380,2385,2390,2380,2384
20250116,104500,9532172480,2385,2375,2390,2375,2898
20250116,104400,9525265475,2380,2380,2385,2380,7848
20250116,104300,9506584675,2380,2380,2385,2380,5524
20250116,104200,9493437550,2380,2380,2385,2375,2621
20250116,104100,9487194365,2380,2385,2385,2375,23409
20250116,104000,9431531765,2390,2395,2395,2385,3442
20250116,103900,9423306085,2395,2380,2395,2380,6416
20250116,103800,9407984570,2390,2385,2390,2380,3877
20250116,103700,9398756420,2380,2390,2390,2380,10722
20250116,103600,9373180425,2390,2385,2395,2385,7391
20250116,103500,9355514645,2395,2405,2405,2390,21539
20250116,103400,9303891385,2410,2375,2415,2375,63106
20250116,103300,9152451830,2380,2380,2380,2370,3271
20250116,103200,9144681615,2375,2370,2380,2370,4539
20250116,103100,9133903175,2375,2375,2375,2365,9777
20250116,103000,9110739700,2370,2365,2375,2365,10981
20250116,102900,9084726215,2370,2365,2370,2365,2565
20250116,102800,9078653130,2370,2370,2375,2370,9140
20250116,102700,9056988980,2370,2375,2380,2370,9485
20250116,102600,9034499095,2380,2375,2380,2375,124
20250116,102500,9034204570,2380,2380,2380,2375,9310
20250116,102400,9012093295,2380,2375,2385,2370,16687
20250116,102300,8972466500,2380,2375,2380,2375,1533
20250116,102200,8968825590,2380,2375,2380,2375,6263
20250116,102100,8953949770,2380,2375,2380,2370,6311
20250116,102000,8938990875,2370,2375,2375,2370,4035
20250116,101900,8929422415,2375,2370,2375,2365,42775
20250116,101800,8828158865,2370,2375,2375,2370,16961
20250116,101700,8787952215,2370,2375,2375,2370,2944
20250116,101600,8780970975,2375,2370,2375,2370,5807
20250116,101500,8767202265,2375,2380,2380,2370,20001
20250116,101400,8719721830,2380,2385,2385,2375,14266
20250116,101300,8685768755,2385,2385,2390,2380,8883
20250116,101200,8664582890,2385,2380,2390,2380,14102
20250116,101100,8630963930,2375,2375,2380,2370,8670
20250116,101000,8610379655,2375,2380,2380,2370,16711
20250116,100900,8570744140,2375,2375,2380,2375,5287
20250116,100800,8558187500,2375,2375,2375,2370,11031
20250116,100700,8531994945,2375,2380,2380,2375,8930
20250116,100600,8510782470,2380,2385,2385,2380,7643
20250116,100500,8492591165,2385,2380,2385,2375,22112
20250116,100400,8440048160,2380,2385,2390,2380,14183
20250116,100300,8406272385,2385,2380,2390,2380,9194
20250116,100200,8384342985,2380,2385,2390,2375,19764
20250116,100100,8337305850,2385,2400,2400,2385,25439
20250116,100000,8276478200,2395,2395,2415,2395,24716
20250116,095900,8217052615,2395,2400,2400,2390,8262
20250116,095800,8197297860,2395,2395,2405,2390,16881
20250116,095700,8156874035,2395,2395,2415,2390,34483
20250116,095600,8073807080,2395,2410,2430,2390,75402
20250116,095500,7892477390,2410,2395,2440,2390,175834
20250116,095400,7467180340,2395,2385,2395,2385,28527
20250116,095300,7399020485,2385,2390,2395,2385,14495
20250116,095200,7364406590,2395,2395,2400,2390,12926
20250116,095100,7333416750,2400,2395,2400,2390,11666
20250116,095000,7305477740,2395,2390,2400,2385,24500
20250116,094900,7246846225,2390,2385,2390,2385,3130
20250116,094800,7239379560,2390,2380,2390,2380,6695
20250116,094700,7223410330,2385,2380,2385,2375,5634
20250116,094600,7210004550,2385,2380,2385,2375,19504
20250116,094500,7163600290,2375,2380,2385,2370,73953
20250116,094400,6988066485,2375,2385,2390,2375,59368
20250116,094300,6846838725,2390,2385,2390,2385,9307
20250116,094200,6824639705,2385,2390,2390,2380,17636
20250116,094100,6782536665,2390,2390,2395,2380,6204
20250116,094000,6767713305,2380,2395,2395,2380,39293
20250116,093900,6674032495,2395,2390,2395,2390,7236
20250116,093800,6656731595,2390,2390,2400,2390,15585
20250116,093700,6619374195,2380,2380,2390,2380,40356
20250116,093600,6523277685,2380,2385,2390,2380,35726
20250116,093500,6438164315,2390,2390,2395,2380,40674
20250116,093400,6341123865,2390,2405,2405,2390,71456
20250116,093300,6170032410,2400,2390,2410,2390,31588
20250116,093200,6094077090,2395,2395,2400,2390,37440
20250116,093100,6004484560,2390,2390,2405,2390,47680
20250116,093000,5890279395,2400,2425,2425,2380,146704
20250116,092900,5539344335,2415,2390,2445,2390,227777
20250116,092800,4988388090,2395,2400,2410,2390,27500
20250116,092700,4922452965,2405,2405,2410,2400,12221
20250116,092600,4893078765,2400,2410,2410,2400,3052
20250116,092500,4885737635,2405,2400,2420,2400,16121
20250116,092400,4846951625,2410,2420,2425,2400,40909
20250116,092300,4748276425,2415,2405,2420,2405,18112
20250116,092200,4704509215,2410,2415,2415,2400,16805
20250116,092100,4664032825,2410,2390,2415,2385,34211
20250116,092000,4582080645,2395,2405,2405,2390,62892
20250116,091900,4431419835,2400,2415,2420,2395,60809
20250116,091800,4285318605,2420,2415,2420,2410,17595
20250116,091700,4242794505,2410,2410,2420,2405,11227
20250116,091600,4215721075,2415,2420,2420,2405,20124
20250116,091500,4167210285,2410,2410,2425,2410,31540
20250116,091400,4091017065,2410,2420,2425,2410,29584
20250116,091300,4019533505,2420,2430,2440,2400,73767
20250116,091200,3841055685,2430,2420,2430,2410,28763
20250116,091100,3771338640,2410,2410,2425,2405,31562
20250116,091000,3695146495,2410,2415,2430,2400,72637
20250116,090900,3520242920,2415,2455,2475,2405,302293
20250116,090800,2779436360,2450,2415,2475,2410,173306
20250116,090700,2354819395,2420,2410,2420,2405,49213
20250116,090600,2236246260,2410,2410,2425,2405,22865
20250116,090500,2181025875,2410,2415,2420,2395,87558
20250116,090400,1970479230,2415,2425,2430,2410,32577
20250116,090300,1891636745,2425,2420,2425,2405,45800
20250116,090200,1780992785,2420,2410,2435,2405,67085
20250116,090100,1619060860,2410,2430,2440,2395,185305
20250116,090000,1172713270,2425,2460,2460,2405,422387