stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,212600,83088304185,2510,2510,2510,2510,125224
20250120,212500,83088304185,2510,2510,2510,2510,0
20250120,212400,83088304185,2510,2510,2510,2510,0
20250120,212300,83088304185,2510,2510,2510,2510,0
20250120,212200,83088304185,2510,2510,2510,2510,0
20250120,212100,83088304185,2510,2510,2510,2510,0
20250120,212000,83088304185,2510,2510,2510,2510,0
20250120,211900,83088304185,2510,2510,2510,2510,0
20250120,211800,83088304185,2510,2510,2510,2510,0
20250120,211700,83088304185,2510,2510,2510,2510,0
20250120,211600,83088304185,2510,2510,2510,2510,0
20250120,211500,83088304185,2510,2510,2510,2510,0
20250120,211400,83088304185,2510,2510,2510,2510,0
20250120,211300,83088304185,2510,2510,2510,2510,0
20250120,211200,83088304185,2510,2510,2510,2510,0
20250120,211100,83088304185,2510,2510,2510,2510,0
20250120,211000,83088304185,2510,2510,2510,2510,0
20250120,210900,83088304185,2510,2510,2510,2510,0
20250120,210800,83088304185,2510,2510,2510,2510,0
20250120,210700,83088304185,2510,2510,2510,2510,0
20250120,210600,83088304185,2510,2510,2510,2510,0
20250120,210500,83088304185,2510,2510,2510,2510,0
20250120,210400,83088304185,2510,2510,2510,2510,0
20250120,210300,83088304185,2510,2510,2510,2510,0
20250120,210200,83088304185,2510,2510,2510,2510,0
20250120,210100,83088304185,2510,2510,2510,2510,0
20250120,210000,83088304185,2510,2510,2510,2510,0
20250120,205900,83088304185,2510,2510,2510,2510,0
20250120,205800,83088304185,2510,2510,2510,2510,0
20250120,205700,83088304185,2510,2510,2510,2510,0
20250120,205600,83088304185,2510,2510,2510,2510,125224
20250120,205500,83088304185,2510,2510,2510,2510,0
20250120,205400,83088304185,2510,2510,2510,2510,0
20250120,205300,83088304185,2510,2510,2510,2510,0
20250120,205200,83088304185,2510,2510,2510,2510,0
20250120,205100,83088304185,2510,2510,2510,2510,0
20250120,205000,83088304185,2510,2510,2510,2510,0
20250120,204900,83088304185,2510,2510,2510,2510,0
20250120,204800,83088304185,2510,2510,2510,2510,0
20250120,204700,83088304185,2510,2510,2510,2510,0
20250120,204600,83088304185,2510,2510,2510,2510,0
20250120,204500,83088304185,2510,2510,2510,2510,0
20250120,204400,83088304185,2510,2510,2510,2510,0
20250120,204300,83088304185,2510,2510,2510,2510,0
20250120,204200,83088304185,2510,2510,2510,2510,0
20250120,204100,83088304185,2510,2510,2510,2510,0
20250120,204000,83088304185,2510,2510,2510,2510,0
20250120,203900,83088304185,2510,2510,2510,2510,0
20250120,203800,83088304185,2510,2510,2510,2510,0
20250120,203700,83088304185,2510,2510,2510,2510,0
20250120,203600,83088304185,2510,2510,2510,2510,0
20250120,203500,83088304185,2510,2510,2510,2510,0
20250120,203400,83088304185,2510,2510,2510,2510,0
20250120,203300,83088304185,2510,2510,2510,2510,0
20250120,203200,83088304185,2510,2510,2510,2510,0
20250120,203100,83088304185,2510,2510,2510,2510,0
20250120,203000,83088304185,2510,2510,2510,2510,0
20250120,202900,83088304185,2510,2510,2510,2510,0
20250120,202800,83088304185,2510,2510,2510,2510,0
20250120,202700,83088304185,2510,2510,2510,2510,0
20250120,202600,83088304185,2510,2510,2510,2510,125224
20250120,202500,83088304185,2510,2510,2510,2510,0
20250120,202400,83088304185,2510,2510,2510,2510,0
20250120,202300,83088304185,2510,2510,2510,2510,0
20250120,202200,83088304185,2510,2510,2510,2510,0
20250120,202100,83088304185,2510,2510,2510,2510,0
20250120,202000,83088304185,2510,2510,2510,2510,0
20250120,201900,83088304185,2510,2510,2510,2510,0
20250120,201800,83088304185,2510,2510,2510,2510,0
20250120,201700,83088304185,2510,2510,2510,2510,0
20250120,201600,83088304185,2510,2510,2510,2510,0
20250120,201500,83088304185,2510,2510,2510,2510,0
20250120,201400,83088304185,2510,2510,2510,2510,0
20250120,201300,83088304185,2510,2510,2510,2510,0
20250120,201200,83088304185,2510,2510,2510,2510,0
20250120,201100,83088304185,2510,2510,2510,2510,0
20250120,201000,83088304185,2510,2510,2510,2510,0
20250120,200900,83088304185,2510,2510,2510,2510,0
20250120,200800,83088304185,2510,2510,2510,2510,0
20250120,200700,83088304185,2510,2510,2510,2510,0
20250120,200600,83088304185,2510,2510,2510,2510,0
20250120,200500,83088304185,2510,2510,2510,2510,0
20250120,200400,83088304185,2510,2510,2510,2510,0
20250120,200300,83088304185,2510,2510,2510,2510,0
20250120,200200,83088304185,2510,2510,2510,2510,0
20250120,200100,83088304185,2510,2510,2510,2510,0
20250120,200000,83088304185,2510,2510,2510,2510,0
20250120,195900,83088304185,2510,2510,2510,2510,0
20250120,195800,83088304185,2510,2510,2510,2510,0
20250120,195700,83088304185,2510,2510,2510,2510,0
20250120,195600,83088304185,2510,2510,2510,2510,125224
20250120,195500,83088304185,2510,2510,2510,2510,0
20250120,195400,83088304185,2510,2510,2510,2510,0
20250120,195300,83088304185,2510,2510,2510,2510,0
20250120,195200,83088304185,2510,2510,2510,2510,0
20250120,195100,83088304185,2510,2510,2510,2510,0
20250120,195000,83088304185,2510,2510,2510,2510,0
20250120,194900,83088304185,2510,2510,2510,2510,0
20250120,194800,83088304185,2510,2510,2510,2510,0
20250120,194700,83088304185,2510,2510,2510,2510,0
20250120,194600,83088304185,2510,2510,2510,2510,0
20250120,194500,83088304185,2510,2510,2510,2510,0
20250120,194400,83088304185,2510,2510,2510,2510,0
20250120,194300,83088304185,2510,2510,2510,2510,0
20250120,194200,83088304185,2510,2510,2510,2510,0
20250120,194100,83088304185,2510,2510,2510,2510,0
20250120,194000,83088304185,2510,2510,2510,2510,0
20250120,193900,83088304185,2510,2510,2510,2510,0
20250120,193800,83088304185,2510,2510,2510,2510,0
20250120,193700,83088304185,2510,2510,2510,2510,0
20250120,193600,83088304185,2510,2510,2510,2510,0
20250120,193500,83088304185,2510,2510,2510,2510,0
20250120,193400,83088304185,2510,2510,2510,2510,0
20250120,193300,83088304185,2510,2510,2510,2510,0
20250120,193200,83088304185,2510,2510,2510,2510,0
20250120,193100,83088304185,2510,2510,2510,2510,0
20250120,193000,83088304185,2510,2510,2510,2510,0
20250120,192900,83088304185,2510,2510,2510,2510,0
20250120,192800,83088304185,2510,2510,2510,2510,0
20250120,192700,83088304185,2510,2510,2510,2510,0
20250120,192600,83088304185,2510,2510,2510,2510,125224
20250120,192500,83088304185,2510,2510,2510,2510,0
20250120,192400,83088304185,2510,2510,2510,2510,0
20250120,192300,83088304185,2510,2510,2510,2510,0
20250120,192200,83088304185,2510,2510,2510,2510,0
20250120,192100,83088304185,2510,2510,2510,2510,0
20250120,192000,83088304185,2510,2510,2510,2510,0
20250120,191900,83088304185,2510,2510,2510,2510,0
20250120,191800,83088304185,2510,2510,2510,2510,0
20250120,191700,83088304185,2510,2510,2510,2510,0
20250120,191600,83088304185,2510,2510,2510,2510,0
20250120,191500,83088304185,2510,2510,2510,2510,0
20250120,191400,83088304185,2510,2510,2510,2510,0
20250120,191300,83088304185,2510,2510,2510,2510,0
20250120,191200,83088304185,2510,2510,2510,2510,0
20250120,191100,83088304185,2510,2510,2510,2510,0
20250120,191000,83088304185,2510,2510,2510,2510,0
20250120,190900,83088304185,2510,2510,2510,2510,0
20250120,190800,83088304185,2510,2510,2510,2510,0
20250120,190700,83088304185,2510,2510,2510,2510,0
20250120,190600,83088304185,2510,2510,2510,2510,0
20250120,190500,83088304185,2510,2510,2510,2510,0
20250120,190400,83088304185,2510,2510,2510,2510,0
20250120,190300,83088304185,2510,2510,2510,2510,0
20250120,190200,83088304185,2510,2510,2510,2510,0
20250120,190100,83088304185,2510,2510,2510,2510,0
20250120,190000,83088304185,2510,2510,2510,2510,0
20250120,185900,83088304185,2510,2510,2510,2510,0
20250120,185800,83088304185,2510,2510,2510,2510,0
20250120,185700,83088304185,2510,2510,2510,2510,0
20250120,185600,83088304185,2510,2510,2510,2510,125224
20250120,185500,83088304185,2510,2510,2510,2510,0
20250120,185400,83088304185,2510,2510,2510,2510,0
20250120,185300,83088304185,2510,2510,2510,2510,0
20250120,185200,83088304185,2510,2510,2510,2510,0
20250120,185100,83088304185,2510,2510,2510,2510,0
20250120,185000,83088304185,2510,2510,2510,2510,0
20250120,184900,83088304185,2510,2510,2510,2510,0
20250120,184800,83088304185,2510,2510,2510,2510,0
20250120,184700,83088304185,2510,2510,2510,2510,0
20250120,184600,83088304185,2510,2510,2510,2510,0
20250120,184500,83088304185,2510,2510,2510,2510,0
20250120,184400,83088304185,2510,2510,2510,2510,0
20250120,184300,83088304185,2510,2510,2510,2510,0
20250120,184200,83088304185,2510,2510,2510,2510,0
20250120,184100,83088304185,2510,2510,2510,2510,0
20250120,184000,83088304185,2510,2510,2510,2510,0
20250120,183900,83088304185,2510,2510,2510,2510,0
20250120,183800,83088304185,2510,2510,2510,2510,0
20250120,183700,83088304185,2510,2510,2510,2510,0
20250120,183600,83088304185,2510,2510,2510,2510,0
20250120,183500,83088304185,2510,2510,2510,2510,0
20250120,183400,83088304185,2510,2510,2510,2510,0
20250120,183300,83088304185,2510,2510,2510,2510,0
20250120,183200,83088304185,2510,2510,2510,2510,0
20250120,183100,83088304185,2510,2510,2510,2510,0
20250120,183000,83088304185,2510,2510,2510,2510,0
20250120,182900,83088304185,2510,2510,2510,2510,0
20250120,182800,83088304185,2510,2510,2510,2510,0
20250120,182700,83088304185,2510,2510,2510,2510,0
20250120,182600,83088304185,2510,2510,2510,2510,125224
20250120,182500,83088304185,2510,2510,2510,2510,0
20250120,182400,83088304185,2510,2510,2510,2510,0
20250120,182300,83088304185,2510,2510,2510,2510,0
20250120,182200,83088304185,2510,2510,2510,2510,0
20250120,182100,83088304185,2510,2510,2510,2510,0
20250120,182000,83088304185,2510,2510,2510,2510,0
20250120,181900,83088304185,2510,2510,2510,2510,0
20250120,181800,83088304185,2510,2510,2510,2510,0
20250120,181700,83088304185,2510,2510,2510,2510,0
20250120,181600,83088304185,2510,2510,2510,2510,0
20250120,181500,83088304185,2510,2510,2510,2510,0
20250120,181400,83088304185,2510,2510,2510,2510,0
20250120,181300,83088304185,2510,2510,2510,2510,0
20250120,181200,83088304185,2510,2510,2510,2510,0
20250120,181100,83088304185,2510,2510,2510,2510,0
20250120,181000,83088304185,2510,2510,2510,2510,0
20250120,180900,83088304185,2510,2510,2510,2510,0
20250120,180800,83088304185,2510,2510,2510,2510,0
20250120,180700,83088304185,2510,2510,2510,2510,0
20250120,180600,83088304185,2510,2510,2510,2510,0
20250120,180500,83088304185,2510,2510,2510,2510,0
20250120,180400,83088304185,2510,2510,2510,2510,0
20250120,180300,83088304185,2510,2510,2510,2510,0
20250120,180200,83088304185,2510,2510,2510,2510,0
20250120,180100,83088304185,2510,2510,2510,2510,0
20250120,180000,83088304185,2510,2510,2510,2510,0
20250120,175900,83088304185,2510,2510,2510,2510,0
20250120,175800,83088304185,2510,2510,2510,2510,0
20250120,175700,83088304185,2510,2510,2510,2510,0
20250120,175600,83088304185,2510,2510,2510,2510,125224
20250120,175500,83088304185,2510,2510,2510,2510,0
20250120,175400,83088304185,2510,2510,2510,2510,0
20250120,175300,83088304185,2510,2510,2510,2510,0
20250120,175200,83088304185,2510,2510,2510,2510,0
20250120,175100,83088304185,2510,2510,2510,2510,0
20250120,175000,83088304185,2510,2510,2510,2510,0
20250120,174900,83088304185,2510,2510,2510,2510,0
20250120,174800,83088304185,2510,2510,2510,2510,0
20250120,174700,83088304185,2510,2510,2510,2510,0
20250120,174600,83088304185,2510,2510,2510,2510,0
20250120,174500,83088304185,2510,2510,2510,2510,0
20250120,174400,83088304185,2510,2510,2510,2510,0
20250120,174300,83088304185,2510,2510,2510,2510,0
20250120,174200,83088304185,2510,2510,2510,2510,0
20250120,174100,83088304185,2510,2510,2510,2510,0
20250120,174000,83088304185,2510,2510,2510,2510,0
20250120,173900,83088304185,2510,2510,2510,2510,0
20250120,173800,83088304185,2510,2510,2510,2510,0
20250120,173700,83088304185,2510,2510,2510,2510,0
20250120,173600,83088304185,2510,2510,2510,2510,0
20250120,173500,83088304185,2510,2510,2510,2510,0
20250120,173400,83088304185,2510,2510,2510,2510,0
20250120,173300,83088304185,2510,2510,2510,2510,0
20250120,173200,83088304185,2510,2510,2510,2510,0
20250120,173100,83088304185,2510,2510,2510,2510,0
20250120,173000,83088304185,2510,2510,2510,2510,0
20250120,172900,83088304185,2510,2510,2510,2510,0
20250120,172800,83088304185,2510,2510,2510,2510,0
20250120,172700,83088304185,2510,2510,2510,2510,0
20250120,172600,83088304185,2510,2510,2510,2510,125224
20250120,172500,83088304185,2510,2510,2510,2510,0
20250120,172400,83088304185,2510,2510,2510,2510,0
20250120,172300,83088304185,2510,2510,2510,2510,0
20250120,172200,83088304185,2510,2510,2510,2510,0
20250120,172100,83088304185,2510,2510,2510,2510,0
20250120,172000,83088304185,2510,2510,2510,2510,0
20250120,171900,83088304185,2510,2510,2510,2510,0
20250120,171800,83088304185,2510,2510,2510,2510,0
20250120,171700,83088304185,2510,2510,2510,2510,0
20250120,171600,83088304185,2510,2510,2510,2510,0
20250120,171500,83088304185,2510,2510,2510,2510,0
20250120,171400,83088304185,2510,2510,2510,2510,0
20250120,171300,83088304185,2510,2510,2510,2510,0
20250120,171200,83088304185,2510,2510,2510,2510,0
20250120,171100,83088304185,2510,2510,2510,2510,0
20250120,171000,83088304185,2510,2510,2510,2510,0
20250120,170900,83088304185,2510,2510,2510,2510,0
20250120,170800,83088304185,2510,2510,2510,2510,0
20250120,170700,83088304185,2510,2510,2510,2510,0
20250120,170600,83088304185,2510,2510,2510,2510,0
20250120,170500,83088304185,2510,2510,2510,2510,0
20250120,170400,83088304185,2510,2510,2510,2510,0
20250120,170300,83088304185,2510,2510,2510,2510,0
20250120,170200,83088304185,2510,2510,2510,2510,0
20250120,170100,83088304185,2510,2510,2510,2510,0
20250120,170000,83088304185,2510,2510,2510,2510,0
20250120,165900,83088304185,2510,2510,2510,2510,0
20250120,165800,83088304185,2510,2510,2510,2510,0
20250120,165700,83088304185,2510,2510,2510,2510,0
20250120,165600,83088304185,2510,2510,2510,2510,125224
20250120,165500,83088304185,2510,2510,2510,2510,0
20250120,165400,83088304185,2510,2510,2510,2510,0
20250120,165300,83088304185,2510,2510,2510,2510,0
20250120,165200,83088304185,2510,2510,2510,2510,0
20250120,165100,83088304185,2510,2510,2510,2510,0
20250120,165000,83088304185,2510,2510,2510,2510,0
20250120,164900,83088304185,2510,2510,2510,2510,0
20250120,164800,83088304185,2510,2510,2510,2510,0
20250120,164700,83088304185,2510,2510,2510,2510,0
20250120,164600,83088304185,2510,2510,2510,2510,0
20250120,164500,83088304185,2510,2510,2510,2510,0
20250120,164400,83088304185,2510,2510,2510,2510,0
20250120,164300,83088304185,2510,2510,2510,2510,0
20250120,164200,83088304185,2510,2510,2510,2510,0
20250120,164100,83088304185,2510,2510,2510,2510,0
20250120,164000,83088304185,2510,2510,2510,2510,0
20250120,163900,83088304185,2510,2510,2510,2510,0
20250120,163800,83088304185,2510,2510,2510,2510,0
20250120,163700,83088304185,2510,2510,2510,2510,0
20250120,163600,83088304185,2510,2510,2510,2510,0
20250120,163500,83088304185,2510,2510,2510,2510,0
20250120,163400,83088304185,2510,2510,2510,2510,0
20250120,163300,83088304185,2510,2510,2510,2510,0
20250120,163200,83088304185,2510,2510,2510,2510,0
20250120,163100,83088304185,2510,2510,2510,2510,0
20250120,163000,83088304185,2510,2510,2510,2510,0
20250120,162900,83088304185,2510,2510,2510,2510,0
20250120,162800,83088304185,2510,2510,2510,2510,0
20250120,162700,83088304185,2510,2510,2510,2510,0
20250120,162600,83088304185,2510,2510,2510,2510,125224
20250120,162500,83088304185,2510,2510,2510,2510,0
20250120,162400,83088304185,2510,2510,2510,2510,0
20250120,162300,83088304185,2510,2510,2510,2510,0
20250120,162200,83088304185,2510,2510,2510,2510,0
20250120,162100,83088304185,2510,2510,2510,2510,0
20250120,162000,83088304185,2510,2510,2510,2510,0
20250120,161900,83088304185,2510,2510,2510,2510,0
20250120,161800,83088304185,2510,2510,2510,2510,0
20250120,161700,83088304185,2510,2510,2510,2510,0
20250120,161600,83088304185,2510,2510,2510,2510,0
20250120,161500,83088304185,2510,2510,2510,2510,0
20250120,161400,83088304185,2510,2510,2510,2510,0
20250120,161300,83088304185,2510,2510,2510,2510,0
20250120,161200,83088304185,2510,2510,2510,2510,0
20250120,161100,83088304185,2510,2510,2510,2510,0
20250120,161000,83088304185,2510,2510,2510,2510,0
20250120,160900,83088304185,2510,2510,2510,2510,0
20250120,160800,83088304185,2510,2510,2510,2510,0
20250120,160700,83088304185,2510,2510,2510,2510,0
20250120,160600,83088304185,2510,2510,2510,2510,0
20250120,160500,83088304185,2510,2510,2510,2510,0
20250120,160400,83088304185,2510,2510,2510,2510,0
20250120,160300,83088304185,2510,2510,2510,2510,0
20250120,160200,83088304185,2510,2510,2510,2510,0
20250120,160100,83088304185,2510,2510,2510,2510,0
20250120,160000,83088304185,2510,2510,2510,2510,0
20250120,155900,83088304185,2510,2510,2510,2510,0
20250120,155800,83088304185,2510,2510,2510,2510,0
20250120,155700,83088304185,2510,2510,2510,2510,0
20250120,155600,83088304185,2510,2510,2510,2510,125224
20250120,155500,83088304185,2510,2510,2510,2510,0
20250120,155400,83088304185,2510,2510,2510,2510,0
20250120,155300,83088304185,2510,2510,2510,2510,0
20250120,155200,83088304185,2510,2510,2510,2510,0
20250120,155100,83088304185,2510,2510,2510,2510,0
20250120,155000,83088304185,2510,2510,2510,2510,0
20250120,154900,83088304185,2510,2510,2510,2510,0
20250120,154800,83088304185,2510,2510,2510,2510,0
20250120,154700,83088304185,2510,2510,2510,2510,0
20250120,154600,83088304185,2510,2510,2510,2510,0
20250120,154500,83088304185,2510,2510,2510,2510,0
20250120,154400,83088304185,2510,2510,2510,2510,0
20250120,154300,83088304185,2510,2510,2510,2510,0
20250120,154200,83088304185,2510,2510,2510,2510,0
20250120,154100,83088304185,2510,2510,2510,2510,0
20250120,154000,83088304185,2510,2510,2510,2510,0
20250120,153900,83088304185,2510,2510,2510,2510,0
20250120,153800,83088304185,2510,2510,2510,2510,0
20250120,153700,83088304185,2510,2510,2510,2510,0
20250120,153600,83088304185,2510,2510,2510,2510,0
20250120,153500,83088304185,2510,2510,2510,2510,0
20250120,153400,83088304185,2510,2510,2510,2510,0
20250120,153300,83088304185,2510,2510,2510,2510,0
20250120,153200,83088304185,2510,2510,2510,2510,0
20250120,153100,83088304185,2510,2510,2510,2510,0
20250120,153000,83088304185,2510,2510,2510,2510,125224
20250120,152900,82773991945,2510,2510,2510,2510,0
20250120,152800,82773991945,2510,2510,2510,2510,0
20250120,152700,82773991945,2510,2510,2510,2510,0
20250120,152600,82773991945,2510,2510,2510,2510,0
20250120,152500,82773991945,2510,2510,2510,2510,0
20250120,152400,82773991945,2510,2510,2510,2510,0
20250120,152300,82773991945,2510,2510,2510,2510,0
20250120,152200,82773991945,2510,2510,2510,2510,0
20250120,152100,82773991945,2510,2510,2510,2510,0
20250120,152000,82773991945,2510,2510,2510,2510,0
20250120,151900,82773991945,2510,2515,2520,2510,62342
20250120,151800,82617232245,2520,2515,2525,2510,56077
20250120,151700,82475993965,2520,2505,2535,2500,106609
20250120,151600,82207346745,2505,2500,2505,2485,47469
20250120,151500,82088796785,2500,2490,2500,2490,24014
20250120,151400,82028876085,2490,2495,2495,2485,12818
20250120,151300,81996960025,2495,2475,2500,2470,69191
20250120,151200,81825051415,2475,2480,2480,2475,6540
20250120,151100,81808861665,2475,2480,2485,2470,15987
20250120,151000,81769265320,2480,2480,2485,2475,9315
20250120,150900,81746159750,2480,2480,2485,2480,7062
20250120,150800,81728629875,2485,2470,2485,2465,22237
20250120,150700,81673619580,2470,2470,2475,2465,13067
20250120,150600,81641366595,2470,2475,2475,2465,6265
20250120,150500,81625900395,2475,2470,2475,2460,38767
20250120,150400,81530218045,2465,2470,2470,2465,14621
20250120,150300,81494123570,2470,2480,2485,2470,14485
20250120,150200,81458252335,2480,2480,2485,2480,4933
20250120,150100,81446014325,2485,2480,2485,2480,4402
20250120,150000,81435086380,2480,2470,2485,2465,32354
20250120,145900,81355044385,2470,2485,2485,2470,15639
20250120,145800,81316319530,2475,2485,2485,2470,12841
20250120,145700,81284516720,2480,2495,2495,2480,23350
20250120,145600,81226429705,2490,2495,2505,2490,43043
20250120,145500,81118947930,2490,2485,2495,2480,12080
20250120,145400,81088899555,2480,2485,2490,2480,10410
20250120,145300,81063051565,2480,2475,2485,2470,8494
20250120,145200,81042014125,2470,2490,2490,2470,39846
20250120,145100,80943106130,2485,2495,2505,2485,59996
20250120,145000,80793237340,2495,2480,2510,2475,117131
20250120,144900,80500931785,2475,2455,2485,2455,26709
20250120,144800,80434843295,2455,2460,2460,2445,11712
20250120,144700,80406121585,2460,2455,2460,2450,10460
20250120,144600,80380469950,2455,2460,2465,2450,10672
20250120,144500,80354252240,2465,2455,2465,2455,11158
20250120,144400,80326803075,2455,2455,2455,2445,26612
20250120,144300,80261623355,2455,2460,2465,2450,38716
20250120,144200,80166668110,2460,2465,2465,2460,1762
20250120,144100,80162326485,2465,2465,2465,2460,3001
20250120,144000,80154931165,2465,2455,2465,2450,5371
20250120,143900,80141740510,2455,2455,2455,2450,5126
20250120,143800,80129167945,2450,2465,2470,2450,27948
20250120,143700,80060523435,2465,2470,2470,2460,22021
20250120,143600,80006282950,2470,2470,2470,2460,5419
20250120,143500,79992927135,2465,2465,2475,2460,27867
20250120,143400,79924228350,2465,2465,2465,2460,17256
20250120,143300,79881694875,2465,2455,2465,2455,8087
20250120,143200,79861825980,2455,2455,2460,2450,14392
20250120,143100,79826516285,2455,2450,2460,2450,8323
20250120,143000,79806085160,2450,2455,2460,2450,21962
20250120,142900,79752208010,2455,2460,2465,2455,8781
20250120,142800,79730609695,2460,2455,2460,2450,28359
20250120,142700,79660990915,2455,2465,2465,2455,50815
20250120,142600,79536060940,2465,2465,2470,2460,12960
20250120,142500,79504117855,2465,2475,2475,2465,16994
20250120,142400,79462199800,2470,2485,2485,2470,23430
20250120,142300,79404171570,2480,2465,2480,2460,25414
20250120,142200,79341441365,2465,2475,2475,2460,50223
20250120,142100,79217596405,2475,2480,2485,2470,25428
20250120,142000,79154668900,2480,2475,2485,2475,8988
20250120,141900,79132392950,2485,2490,2495,2470,35298
20250120,141800,79044865995,2495,2490,2495,2485,8158
20250120,141700,79024533705,2490,2485,2505,2480,30471
20250120,141600,78948547420,2485,2485,2490,2475,25357
20250120,141500,78885681555,2490,2485,2490,2475,11062
20250120,141400,78858213985,2485,2485,2485,2475,13657
20250120,141300,78824332560,2480,2490,2490,2465,121090
20250120,141200,78524590935,2490,2490,2500,2485,40338
20250120,141100,78424216850,2495,2490,2495,2490,15393
20250120,141000,78385875870,2495,2495,2500,2485,21464
20250120,140900,78332375115,2495,2490,2495,2485,34330
20250120,140800,78246904400,2485,2485,2510,2480,166707
20250120,140700,77832292530,2485,2525,2525,2485,84353
20250120,140600,77621125950,2525,2505,2525,2495,93396
20250120,140500,77386915220,2505,2530,2535,2470,310835
20250120,140400,76609497530,2525,2590,2595,2500,325612
20250120,140300,75782973500,2590,2615,2620,2580,135272
20250120,140200,75431824820,2615,2615,2660,2595,365585
20250120,140100,74466426030,2615,2590,2620,2590,33522
20250120,140000,74379010405,2590,2615,2620,2590,55009
20250120,135900,74235764795,2610,2595,2620,2585,54463
20250120,135800,74094417285,2600,2605,2605,2595,15187
20250120,135700,74054951300,2605,2610,2615,2595,22754
20250120,135600,73995713715,2615,2620,2620,2605,10101
20250120,135500,73969347515,2625,2610,2625,2595,29906
20250120,135400,73891302565,2605,2615,2620,2605,15752
20250120,135300,73850155980,2615,2595,2615,2595,37202
20250120,135200,73753251545,2595,2615,2620,2590,37531
20250120,135100,73655481975,2615,2590,2615,2585,22527
20250120,135000,73596926615,2590,2605,2615,2590,47581
20250120,134900,73473355550,2610,2610,2610,2590,51176
20250120,134800,73340419965,2610,2615,2620,2590,104427
20250120,134700,73068406660,2620,2645,2665,2585,417098
20250120,134600,71966718920,2645,2625,2645,2625,43853
20250120,134500,71851286745,2630,2630,2645,2620,99413
20250120,134400,71589102850,2635,2590,2645,2580,104814
20250120,134300,71315231505,2585,2615,2630,2575,161876
20250120,134200,70894197115,2625,2630,2650,2615,81020
20250120,134100,70681446390,2620,2640,2660,2620,127420
20250120,134000,70345189925,2640,2655,2685,2640,310704
20250120,133900,69517240845,2650,2680,2680,2640,110548
20250120,133800,69223502395,2675,2660,2685,2655,119938
20250120,133700,68903021650,2660,2665,2670,2620,198529
20250120,133600,68377523455,2660,2680,2710,2660,383037
20250120,133500,67345838415,2680,2690,2700,2670,245984
20250120,133400,66684711065,2690,2615,2695,2610,497072
20250120,133300,65356548300,2610,2650,2655,2600,159874
20250120,133200,64935784290,2650,2650,2655,2620,212781
20250120,133100,64373625595,2655,2585,2660,2560,642862
20250120,133000,62685670510,2585,2525,2585,2520,49293
20250120,132900,62559932770,2525,2515,2525,2515,9877
20250120,132800,62535049330,2515,2515,2520,2505,33825
20250120,132700,62450048540,2515,2545,2545,2515,55384
20250120,132600,62310022175,2545,2555,2555,2540,17091
20250120,132500,62266559625,2555,2550,2555,2545,5415
20250120,132400,62252767845,2545,2545,2555,2545,2270
20250120,132300,62246986275,2550,2550,2550,2545,3653
20250120,132200,62237675480,2550,2550,2560,2545,5375
20250120,132100,62223975900,2550,2550,2555,2545,11252
20250120,132000,62195293110,2550,2555,2555,2550,4109
20250120,131900,62184801780,2555,2555,2555,2550,4889
20250120,131800,62172313870,2555,2560,2560,2555,443
20250120,131700,62171181155,2560,2555,2560,2550,4832
20250120,131600,62158843345,2555,2560,2560,2550,4519
20250120,131500,62147302715,2560,2560,2565,2550,12948
20250120,131400,62114228030,2560,2570,2575,2560,12615
20250120,131300,62081834710,2570,2580,2580,2570,13153
20250120,131200,62047955715,2575,2575,2595,2560,60154
20250120,131100,61892643415,2580,2550,2580,2545,22354
20250120,131000,61835252415,2550,2545,2550,2545,2716
20250120,130900,61828338965,2550,2560,2560,2545,2215
20250120,130800,61822691195,2550,2550,2560,2550,11202
20250120,130700,61794067965,2550,2545,2550,2545,2317
20250120,130600,61788164615,2545,2545,2550,2540,4291
20250120,130500,61777244005,2545,2545,2545,2540,2318
20250120,130400,61771345195,2545,2545,2545,2545,419
20250120,130300,61770278840,2545,2545,2545,2540,12141
20250120,130200,61739436790,2545,2540,2550,2540,4687
20250120,130100,61727531090,2540,2545,2545,2540,7083
20250120,130000,61709522670,2545,2545,2550,2540,8456
20250120,125900,61688002565,2545,2545,2555,2545,12416
20250120,125800,61656403205,2550,2550,2555,2550,8296
20250120,125700,61635247925,2550,2555,2560,2550,7701
20250120,125600,61615597630,2555,2560,2560,2555,1867
20250120,125500,61610822010,2560,2560,2560,2555,5710
20250120,125400,61596220910,2560,2560,2565,2560,3134
20250120,125300,61588193235,2560,2560,2560,2555,1810
20250120,125200,61583560080,2560,2565,2565,2560,10345
20250120,125100,61557066175,2560,2575,2575,2555,23369
20250120,125000,61497115415,2570,2570,2580,2565,23092
20250120,124900,61437677435,2565,2560,2575,2560,25244
20250120,124800,61372854300,2565,2550,2565,2545,14907
20250120,124700,61334780070,2550,2540,2550,2540,4058
20250120,124600,61324454375,2540,2545,2550,2540,1858
20250120,124500,61319730580,2545,2550,2550,2540,10053
20250120,124400,61294147020,2550,2550,2550,2545,2345
20250120,124300,61288178530,2545,2550,2550,2545,3291
20250120,124200,61279795050,2550,2535,2550,2535,5969
20250120,124100,61264653615,2535,2545,2545,2535,28468
20250120,124000,61192303390,2550,2555,2560,2550,6780
20250120,123900,61175001100,2555,2550,2555,2550,6531
20250120,123800,61158333965,2550,2555,2555,2550,4919
20250120,123700,61145784100,2555,2560,2560,2555,7159
20250120,123600,61127490250,2560,2565,2565,2555,6130
20250120,123500,61111797410,2565,2565,2570,2565,8673
20250120,123400,61089548740,2565,2560,2570,2555,31036
20250120,123300,61009946300,2560,2545,2560,2545,8476
20250120,123200,60988311980,2545,2550,2555,2545,4928
20250120,123100,60975744595,2550,2540,2550,2535,7631
20250120,123000,60956355605,2540,2540,2545,2535,8038
20250120,122900,60935936760,2545,2550,2550,2540,9944
20250120,122800,60910613065,2550,2535,2555,2535,36646
20250120,122700,60817219170,2540,2525,2540,2525,29954
20250120,122600,60741480275,2530,2540,2540,2525,36137
20250120,122500,60649971725,2535,2535,2550,2535,38465
20250120,122400,60552199305,2535,2555,2555,2535,77678
20250120,122300,60354578775,2560,2560,2570,2555,25810
20250120,122200,60288452880,2560,2560,2570,2560,11804
20250120,122100,60258191395,2565,2560,2565,2555,24231
20250120,122000,60196199395,2560,2570,2575,2550,77672
20250120,121900,59997347755,2580,2585,2590,2570,43539
20250120,121800,59885298410,2585,2600,2605,2575,91063
20250120,121700,59649694140,2600,2605,2610,2600,7151
20250120,121600,59631082990,2600,2600,2610,2600,9439
20250120,121500,59606524300,2600,2615,2615,2600,16671
20250120,121400,59563046810,2615,2620,2620,2615,174
20250120,121300,59562590950,2620,2610,2620,2610,5288
20250120,121200,59548769795,2610,2610,2610,2605,856
20250120,121100,59546536830,2610,2610,2610,2605,7371
20250120,121000,59527314970,2610,2610,2615,2610,107
20250120,120900,59527035685,2610,2610,2615,2610,4867
20250120,120800,59514332800,2610,2620,2620,2610,4154
20250120,120700,59503474840,2620,2615,2620,2610,6394
20250120,120600,59486769300,2615,2610,2615,2610,664
20250120,120500,59485033355,2610,2610,2615,2605,5920
20250120,120400,59469582980,2610,2615,2620,2605,12073
20250120,120300,59438078300,2615,2615,2615,2610,3402
20250120,120200,59429189730,2615,2615,2620,2615,2815
20250120,120100,59421828485,2615,2615,2620,2610,3011
20250120,120000,59413963065,2625,2620,2625,2610,8980
20250120,115900,59390484360,2615,2625,2625,2615,11374
20250120,115800,59360734965,2625,2620,2625,2620,2026
20250120,115700,59355426810,2620,2625,2625,2620,3357
20250120,115600,59346630665,2630,2635,2635,2620,2582
20250120,115500,59339853200,2630,2630,2635,2625,7684
20250120,115400,59319649280,2635,2630,2635,2630,4951
20250120,115300,59306622235,2630,2630,2635,2625,7285
20250120,115200,59287470650,2630,2635,2635,2625,6332
20250120,115100,59270814915,2630,2635,2640,2625,12847
20250120,115000,59236991470,2635,2620,2635,2615,8353
20250120,114900,59215038535,2620,2610,2620,2610,5225
20250120,114800,59201374960,2615,2620,2620,2610,941
20250120,114700,59198917055,2615,2615,2620,2610,4172
20250120,114600,59188007420,2615,2610,2615,2610,3555
20250120,114500,59178726395,2615,2615,2620,2610,2924
20250120,114400,59171085485,2620,2610,2620,2605,12525
20250120,114300,59138403585,2615,2615,2615,2605,36466
20250120,114200,59043205540,2615,2620,2625,2615,3891
20250120,114100,59033028090,2615,2630,2630,2615,3248
20250120,114000,59024510345,2615,2630,2640,2615,25425
20250120,113900,58957814815,2635,2630,2635,2630,3666
20250120,113800,58948157020,2640,2635,2640,2625,4396
20250120,113700,58936575215,2635,2620,2635,2620,7232
20250120,113600,58917617470,2620,2620,2625,2615,15155
20250120,113500,58877906555,2625,2640,2640,2625,14383
20250120,113400,58840038700,2640,2640,2645,2635,28732
20250120,113300,58764174715,2645,2625,2645,2620,35859
20250120,113200,58669581645,2620,2610,2625,2605,31447
20250120,113100,58587419220,2610,2615,2620,2610,18477
20250120,113000,58539149425,2615,2625,2625,2615,6232
20250120,112900,58522845030,2615,2615,2625,2610,14447
20250120,112800,58485060325,2625,2625,2630,2615,15354
20250120,112700,58444843455,2625,2640,2640,2625,13777
20250120,112600,58408571410,2640,2640,2650,2640,54032
20250120,112500,58265605240,2640,2635,2645,2635,54882
20250120,112400,58120713400,2635,2625,2635,2625,24982
20250120,112300,58054932950,2630,2620,2630,2615,10012
20250120,112200,58028676455,2615,2620,2625,2610,5408
20250120,112100,58014525460,2620,2610,2625,2605,17456
20250120,112000,57968907800,2610,2615,2615,2605,2428
20250120,111900,57962576490,2615,2615,2615,2605,800
20250120,111800,57960484535,2615,2605,2615,2605,6297
20250120,111700,57944060465,2605,2610,2610,2600,10995
20250120,111600,57915429410,2605,2605,2610,2605,6170
20250120,111500,57899356475,2610,2615,2615,2610,1448
20250120,111400,57895573495,2610,2610,2610,2605,3363
20250120,111300,57886802600,2610,2615,2615,2605,4104
20250120,111200,57876099315,2610,2615,2615,2610,4284
20250120,111100,57864915860,2615,2610,2620,2610,4360
20250120,111000,57853520225,2615,2605,2615,2605,3596
20250120,110900,57844141030,2610,2615,2615,2605,2698
20250120,110800,57837099340,2615,2610,2615,2605,11481
20250120,110700,57807166250,2605,2605,2610,2600,7584
20250120,110600,57787410405,2600,2610,2615,2600,30870
20250120,110500,57707011200,2610,2610,2615,2610,13325
20250120,110400,57672231800,2615,2615,2615,2610,10979
20250120,110300,57643536680,2615,2615,2620,2615,7552
20250120,110200,57623787075,2620,2615,2625,2615,4400
20250120,110100,57612261200,2620,2625,2625,2615,8206
20250120,110000,57590751025,2625,2635,2635,2620,9564
20250120,105900,57565619400,2630,2625,2635,2625,4830
20250120,105800,57552913210,2630,2625,2635,2620,6207
20250120,105700,57536610545,2620,2630,2635,2615,14367
20250120,105600,57498906265,2625,2615,2630,2610,13478
20250120,105500,57463653095,2615,2615,2620,2610,6031
20250120,105400,57447884190,2615,2620,2630,2610,24243
20250120,105300,57384524820,2620,2630,2630,2620,4058
20250120,105200,57373869015,2630,2620,2630,2615,9917
20250120,105100,57347913940,2615,2620,2625,2615,14972
20250120,105000,57308680730,2620,2625,2625,2615,21292
20250120,104900,57252909395,2620,2640,2645,2620,15857
20250120,104800,57211187600,2645,2635,2645,2635,11962
20250120,104700,57179646380,2640,2640,2640,2635,8865
20250120,104600,57156259400,2635,2630,2640,2630,11127
20250120,104500,57126931180,2635,2640,2640,2620,21717
20250120,104400,57069779095,2635,2650,2660,2635,70121
20250120,104300,56884071955,2650,2640,2650,2640,27364
20250120,104200,56811648870,2645,2645,2645,2635,19642
20250120,104100,56759781390,2645,2640,2645,2625,52328
20250120,104000,56621782695,2635,2630,2640,2625,24349
20250120,103900,56557623345,2625,2630,2635,2625,10649
20250120,103800,56529621935,2635,2605,2635,2605,41601
20250120,103700,56420598285,2605,2605,2610,2605,4978
20250120,103600,56407621055,2605,2605,2610,2605,12489
20250120,103500,56375085270,2610,2605,2610,2605,9010
20250120,103400,56351613370,2610,2615,2620,2605,12678
20250120,103300,56318545630,2615,2605,2620,2605,7064
20250120,103200,56300079610,2610,2610,2615,2605,10184
20250120,103100,56273511325,2605,2600,2610,2600,18769
20250120,103000,56224661920,2600,2610,2615,2600,36316
20250120,102900,56129978445,2610,2615,2615,2605,25839
20250120,102800,56062564035,2610,2620,2620,2610,15987
20250120,102700,56020765410,2615,2620,2625,2610,8558
20250120,102600,55998394105,2615,2625,2625,2610,37137
20250120,102500,55901258230,2625,2630,2635,2620,14921
20250120,102400,55862051560,2635,2625,2635,2625,9261
20250120,102300,55837695090,2630,2620,2635,2615,36617
20250120,102200,55741675905,2615,2630,2630,2610,32222
20250120,102100,55657321500,2625,2630,2635,2625,11002
20250120,102000,55628397330,2635,2645,2645,2630,36539
20250120,101900,55531872195,2640,2610,2645,2605,35215
20250120,101800,55439208040,2610,2620,2630,2600,76852
20250120,101700,55238585320,2620,2640,2645,2620,35138
20250120,101600,55146093330,2645,2645,2655,2640,54017
20250120,101500,55003070500,2650,2645,2650,2635,37413
20250120,101400,54904118365,2645,2640,2655,2635,47603
20250120,101300,54778106025,2635,2645,2655,2630,97925
20250120,101200,54519073530,2645,2620,2655,2620,147452
20250120,101100,54129394790,2625,2615,2635,2615,100754
20250120,101000,53864767100,2620,2595,2620,2595,62441
20250120,100900,53701882980,2600,2595,2600,2595,26456
20250120,100800,53633225865,2595,2595,2595,2595,0
20250120,100700,53633225865,2595,2600,2605,2595,63878
20250120,100600,53467406215,2600,2615,2615,2595,59925
20250120,100500,53311420060,2610,2615,2615,2600,39679
20250120,100400,53207961990,2610,2615,2620,2610,9413
20250120,100300,53183356720,2620,2620,2620,2610,10428
20250120,100200,53156086115,2615,2620,2620,2610,16983
20250120,100100,53111645835,2620,2630,2630,2615,19519
20250120,100000,53060451890,2630,2620,2635,2610,37581
20250120,095900,52961731510,2620,2610,2620,2605,44584
20250120,095800,52845372795,2615,2625,2625,2615,36537
20250120,095700,52749704015,2620,2630,2635,2620,56578
20250120,095600,52601165775,2625,2620,2630,2615,70792
20250120,095500,52415410635,2615,2610,2625,2610,96104
20250120,095400,52163824310,2610,2610,2610,2595,122133
20250120,095300,51846036985,2605,2620,2625,2600,206295
20250120,095200,51308040770,2620,2635,2635,2615,146359
20250120,095100,50924390890,2635,2680,2685,2620,331974
20250120,095000,50045437130,2680,2695,2710,2680,72572
20250120,094900,49850022120,2700,2715,2720,2695,92040
20250120,094800,49600243865,2710,2695,2715,2695,34012
20250120,094700,49508142495,2700,2710,2715,2690,115814
20250120,094600,49194756475,2705,2700,2710,2695,118925
20250120,094500,48872949985,2700,2690,2700,2690,14628
20250120,094400,48833505130,2690,2685,2695,2685,28228
20250120,094300,48757572590,2690,2690,2690,2685,22665
20250120,094200,48696660690,2685,2685,2695,2680,40035
20250120,094100,48588996460,2685,2690,2695,2680,28133
20250120,094000,48513474335,2690,2690,2690,2680,48771
20250120,093900,48382536010,2690,2700,2705,2685,102285
20250120,093800,48106647950,2700,2680,2700,2675,62081
20250120,093700,47939838900,2680,2690,2695,2665,150890
20250120,093600,47535857675,2695,2695,2705,2690,107587
20250120,093500,47245399640,2700,2690,2700,2675,272366
20250120,093400,46513302400,2690,2710,2710,2680,196698
20250120,093300,45983442330,2715,2715,2720,2710,149128
20250120,093200,45578587465,2715,2730,2740,2690,407150
20250120,093100,44474579415,2730,2755,2770,2730,329166
20250120,093000,43570605590,2750,2790,2795,2750,349218
20250120,092900,42606221310,2790,2815,2815,2790,85812
20250120,092800,42366005760,2815,2790,2835,2790,177927
20250120,092700,41865118695,2795,2800,2815,2770,219098
20250120,092600,41253694820,2795,2810,2825,2780,310604
20250120,092500,40384211935,2810,2835,2855,2790,405358
20250120,092400,39244013245,2835,2860,2875,2825,470962
20250120,092300,37900651340,2860,2880,2885,2840,598982
20250120,092200,36179996280,2870,2870,2870,2870,0
20250120,092100,36179996280,2870,2865,2870,2835,414994
20250120,092000,34993383590,2865,2795,2870,2790,1458658
20250120,091900,30849925775,2795,2760,2795,2740,168665
20250120,091800,30383112265,2760,2755,2785,2740,171312
20250120,091700,29908895000,2755,2750,2760,2730,127695
20250120,091600,29559233810,2750,2750,2760,2730,121186
20250120,091500,29227087440,2755,2755,2815,2740,521868
20250120,091400,27776127720,2765,2735,2785,2730,227509
20250120,091300,27148521415,2735,2745,2755,2730,115568
20250120,091200,26831953620,2750,2770,2775,2735,154192
20250120,091100,26407847530,2770,2765,2800,2760,351905
20250120,091000,25428436785,2765,2765,2795,2735,317282
20250120,090900,24550544130,2765,2720,2790,2720,404378
20250120,090800,23432936995,2720,2755,2755,2715,309625
20250120,090700,22586914265,2755,2790,2790,2730,451383
20250120,090600,21345415070,2785,2775,2825,2770,502410
20250120,090500,19942236175,2770,2780,2850,2770,1094138
20250120,090400,16868164035,2780,2775,2810,2750,627665
20250120,090300,15120834450,2770,2810,2815,2715,994122
20250120,090200,12370139710,2805,2635,2830,2630,2108405
20250120,090100,6564606040,2635,2570,2690,2570,1336969
20250120,090000,3041427980,2575,2610,2620,2560,1156008