stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,212500,26417985625,2325,2325,2325,2325,74014
20250121,212400,26417985625,2325,2325,2325,2325,0
20250121,212300,26417985625,2325,2325,2325,2325,0
20250121,212200,26417985625,2325,2325,2325,2325,0
20250121,212100,26417985625,2325,2325,2325,2325,0
20250121,212000,26417985625,2325,2325,2325,2325,0
20250121,211900,26417985625,2325,2325,2325,2325,0
20250121,211800,26417985625,2325,2325,2325,2325,0
20250121,211700,26417985625,2325,2325,2325,2325,0
20250121,211600,26417985625,2325,2325,2325,2325,0
20250121,211500,26417985625,2325,2325,2325,2325,0
20250121,211400,26417985625,2325,2325,2325,2325,0
20250121,211300,26417985625,2325,2325,2325,2325,0
20250121,211200,26417985625,2325,2325,2325,2325,0
20250121,211100,26417985625,2325,2325,2325,2325,0
20250121,211000,26417985625,2325,2325,2325,2325,0
20250121,210900,26417985625,2325,2325,2325,2325,0
20250121,210800,26417985625,2325,2325,2325,2325,0
20250121,210700,26417985625,2325,2325,2325,2325,0
20250121,210600,26417985625,2325,2325,2325,2325,0
20250121,210500,26417985625,2325,2325,2325,2325,0
20250121,210400,26417985625,2325,2325,2325,2325,0
20250121,210300,26417985625,2325,2325,2325,2325,0
20250121,210200,26417985625,2325,2325,2325,2325,0
20250121,210100,26417985625,2325,2325,2325,2325,0
20250121,210000,26417985625,2325,2325,2325,2325,0
20250121,205900,26417985625,2325,2325,2325,2325,0
20250121,205800,26417985625,2325,2325,2325,2325,0
20250121,205700,26417985625,2325,2325,2325,2325,0
20250121,205600,26417985625,2325,2325,2325,2325,0
20250121,205500,26417985625,2325,2325,2325,2325,74014
20250121,205400,26417985625,2325,2325,2325,2325,0
20250121,205300,26417985625,2325,2325,2325,2325,0
20250121,205200,26417985625,2325,2325,2325,2325,0
20250121,205100,26417985625,2325,2325,2325,2325,0
20250121,205000,26417985625,2325,2325,2325,2325,0
20250121,204900,26417985625,2325,2325,2325,2325,0
20250121,204800,26417985625,2325,2325,2325,2325,0
20250121,204700,26417985625,2325,2325,2325,2325,0
20250121,204600,26417985625,2325,2325,2325,2325,0
20250121,204500,26417985625,2325,2325,2325,2325,0
20250121,204400,26417985625,2325,2325,2325,2325,0
20250121,204300,26417985625,2325,2325,2325,2325,0
20250121,204200,26417985625,2325,2325,2325,2325,0
20250121,204100,26417985625,2325,2325,2325,2325,0
20250121,204000,26417985625,2325,2325,2325,2325,0
20250121,203900,26417985625,2325,2325,2325,2325,0
20250121,203800,26417985625,2325,2325,2325,2325,0
20250121,203700,26417985625,2325,2325,2325,2325,0
20250121,203600,26417985625,2325,2325,2325,2325,0
20250121,203500,26417985625,2325,2325,2325,2325,0
20250121,203400,26417985625,2325,2325,2325,2325,0
20250121,203300,26417985625,2325,2325,2325,2325,0
20250121,203200,26417985625,2325,2325,2325,2325,0
20250121,203100,26417985625,2325,2325,2325,2325,0
20250121,203000,26417985625,2325,2325,2325,2325,0
20250121,202900,26417985625,2325,2325,2325,2325,0
20250121,202800,26417985625,2325,2325,2325,2325,0
20250121,202700,26417985625,2325,2325,2325,2325,0
20250121,202600,26417985625,2325,2325,2325,2325,0
20250121,202500,26417985625,2325,2325,2325,2325,74014
20250121,202400,26417985625,2325,2325,2325,2325,0
20250121,202300,26417985625,2325,2325,2325,2325,0
20250121,202200,26417985625,2325,2325,2325,2325,0
20250121,202100,26417985625,2325,2325,2325,2325,0
20250121,202000,26417985625,2325,2325,2325,2325,0
20250121,201900,26417985625,2325,2325,2325,2325,0
20250121,201800,26417985625,2325,2325,2325,2325,0
20250121,201700,26417985625,2325,2325,2325,2325,0
20250121,201600,26417985625,2325,2325,2325,2325,0
20250121,201500,26417985625,2325,2325,2325,2325,0
20250121,201400,26417985625,2325,2325,2325,2325,0
20250121,201300,26417985625,2325,2325,2325,2325,0
20250121,201200,26417985625,2325,2325,2325,2325,0
20250121,201100,26417985625,2325,2325,2325,2325,0
20250121,201000,26417985625,2325,2325,2325,2325,0
20250121,200900,26417985625,2325,2325,2325,2325,0
20250121,200800,26417985625,2325,2325,2325,2325,0
20250121,200700,26417985625,2325,2325,2325,2325,0
20250121,200600,26417985625,2325,2325,2325,2325,0
20250121,200500,26417985625,2325,2325,2325,2325,0
20250121,200400,26417985625,2325,2325,2325,2325,0
20250121,200300,26417985625,2325,2325,2325,2325,0
20250121,200200,26417985625,2325,2325,2325,2325,0
20250121,200100,26417985625,2325,2325,2325,2325,0
20250121,200000,26417985625,2325,2325,2325,2325,0
20250121,195900,26417985625,2325,2325,2325,2325,0
20250121,195800,26417985625,2325,2325,2325,2325,0
20250121,195700,26417985625,2325,2325,2325,2325,0
20250121,195600,26417985625,2325,2325,2325,2325,0
20250121,195500,26417985625,2325,2325,2325,2325,74014
20250121,195400,26417985625,2325,2325,2325,2325,0
20250121,195300,26417985625,2325,2325,2325,2325,0
20250121,195200,26417985625,2325,2325,2325,2325,0
20250121,195100,26417985625,2325,2325,2325,2325,0
20250121,195000,26417985625,2325,2325,2325,2325,0
20250121,194900,26417985625,2325,2325,2325,2325,0
20250121,194800,26417985625,2325,2325,2325,2325,0
20250121,194700,26417985625,2325,2325,2325,2325,0
20250121,194600,26417985625,2325,2325,2325,2325,0
20250121,194500,26417985625,2325,2325,2325,2325,0
20250121,194400,26417985625,2325,2325,2325,2325,0
20250121,194300,26417985625,2325,2325,2325,2325,0
20250121,194200,26417985625,2325,2325,2325,2325,0
20250121,194100,26417985625,2325,2325,2325,2325,0
20250121,194000,26417985625,2325,2325,2325,2325,0
20250121,193900,26417985625,2325,2325,2325,2325,0
20250121,193800,26417985625,2325,2325,2325,2325,0
20250121,193700,26417985625,2325,2325,2325,2325,0
20250121,193600,26417985625,2325,2325,2325,2325,0
20250121,193500,26417985625,2325,2325,2325,2325,0
20250121,193400,26417985625,2325,2325,2325,2325,0
20250121,193300,26417985625,2325,2325,2325,2325,0
20250121,193200,26417985625,2325,2325,2325,2325,0
20250121,193100,26417985625,2325,2325,2325,2325,0
20250121,193000,26417985625,2325,2325,2325,2325,0
20250121,192900,26417985625,2325,2325,2325,2325,0
20250121,192800,26417985625,2325,2325,2325,2325,0
20250121,192700,26417985625,2325,2325,2325,2325,0
20250121,192600,26417985625,2325,2325,2325,2325,0
20250121,192500,26417985625,2325,2325,2325,2325,74014
20250121,192400,26417985625,2325,2325,2325,2325,0
20250121,192300,26417985625,2325,2325,2325,2325,0
20250121,192200,26417985625,2325,2325,2325,2325,0
20250121,192100,26417985625,2325,2325,2325,2325,0
20250121,192000,26417985625,2325,2325,2325,2325,0
20250121,191900,26417985625,2325,2325,2325,2325,0
20250121,191800,26417985625,2325,2325,2325,2325,0
20250121,191700,26417985625,2325,2325,2325,2325,0
20250121,191600,26417985625,2325,2325,2325,2325,0
20250121,191500,26417985625,2325,2325,2325,2325,0
20250121,191400,26417985625,2325,2325,2325,2325,0
20250121,191300,26417985625,2325,2325,2325,2325,0
20250121,191200,26417985625,2325,2325,2325,2325,0
20250121,191100,26417985625,2325,2325,2325,2325,0
20250121,191000,26417985625,2325,2325,2325,2325,0
20250121,190900,26417985625,2325,2325,2325,2325,0
20250121,190800,26417985625,2325,2325,2325,2325,0
20250121,190700,26417985625,2325,2325,2325,2325,0
20250121,190600,26417985625,2325,2325,2325,2325,0
20250121,190500,26417985625,2325,2325,2325,2325,0
20250121,190400,26417985625,2325,2325,2325,2325,0
20250121,190300,26417985625,2325,2325,2325,2325,0
20250121,190200,26417985625,2325,2325,2325,2325,0
20250121,190100,26417985625,2325,2325,2325,2325,0
20250121,190000,26417985625,2325,2325,2325,2325,0
20250121,185900,26417985625,2325,2325,2325,2325,0
20250121,185800,26417985625,2325,2325,2325,2325,0
20250121,185700,26417985625,2325,2325,2325,2325,0
20250121,185600,26417985625,2325,2325,2325,2325,0
20250121,185500,26417985625,2325,2325,2325,2325,74014
20250121,185400,26417985625,2325,2325,2325,2325,0
20250121,185300,26417985625,2325,2325,2325,2325,0
20250121,185200,26417985625,2325,2325,2325,2325,0
20250121,185100,26417985625,2325,2325,2325,2325,0
20250121,185000,26417985625,2325,2325,2325,2325,0
20250121,184900,26417985625,2325,2325,2325,2325,0
20250121,184800,26417985625,2325,2325,2325,2325,0
20250121,184700,26417985625,2325,2325,2325,2325,0
20250121,184600,26417985625,2325,2325,2325,2325,0
20250121,184500,26417985625,2325,2325,2325,2325,0
20250121,184400,26417985625,2325,2325,2325,2325,0
20250121,184300,26417985625,2325,2325,2325,2325,0
20250121,184200,26417985625,2325,2325,2325,2325,0
20250121,184100,26417985625,2325,2325,2325,2325,0
20250121,184000,26417985625,2325,2325,2325,2325,0
20250121,183900,26417985625,2325,2325,2325,2325,0
20250121,183800,26417985625,2325,2325,2325,2325,0
20250121,183700,26417985625,2325,2325,2325,2325,0
20250121,183600,26417985625,2325,2325,2325,2325,0
20250121,183500,26417985625,2325,2325,2325,2325,0
20250121,183400,26417985625,2325,2325,2325,2325,0
20250121,183300,26417985625,2325,2325,2325,2325,0
20250121,183200,26417985625,2325,2325,2325,2325,0
20250121,183100,26417985625,2325,2325,2325,2325,0
20250121,183000,26417985625,2325,2325,2325,2325,0
20250121,182900,26417985625,2325,2325,2325,2325,0
20250121,182800,26417985625,2325,2325,2325,2325,0
20250121,182700,26417985625,2325,2325,2325,2325,0
20250121,182600,26417985625,2325,2325,2325,2325,0
20250121,182500,26417985625,2325,2325,2325,2325,74014
20250121,182400,26417985625,2325,2325,2325,2325,0
20250121,182300,26417985625,2325,2325,2325,2325,0
20250121,182200,26417985625,2325,2325,2325,2325,0
20250121,182100,26417985625,2325,2325,2325,2325,0
20250121,182000,26417985625,2325,2325,2325,2325,0
20250121,181900,26417985625,2325,2325,2325,2325,0
20250121,181800,26417985625,2325,2325,2325,2325,0
20250121,181700,26417985625,2325,2325,2325,2325,0
20250121,181600,26417985625,2325,2325,2325,2325,0
20250121,181500,26417985625,2325,2325,2325,2325,0
20250121,181400,26417985625,2325,2325,2325,2325,0
20250121,181300,26417985625,2325,2325,2325,2325,0
20250121,181200,26417985625,2325,2325,2325,2325,0
20250121,181100,26417985625,2325,2325,2325,2325,0
20250121,181000,26417985625,2325,2325,2325,2325,0
20250121,180900,26417985625,2325,2325,2325,2325,0
20250121,180800,26417985625,2325,2325,2325,2325,0
20250121,180700,26417985625,2325,2325,2325,2325,0
20250121,180600,26417985625,2325,2325,2325,2325,0
20250121,180500,26417985625,2325,2325,2325,2325,0
20250121,180400,26417985625,2325,2325,2325,2325,0
20250121,180300,26417985625,2325,2325,2325,2325,0
20250121,180200,26417985625,2325,2325,2325,2325,0
20250121,180100,26417985625,2325,2325,2325,2325,0
20250121,180000,26417985625,2325,2325,2325,2325,0
20250121,175900,26417985625,2325,2325,2325,2325,0
20250121,175800,26417985625,2325,2325,2325,2325,0
20250121,175700,26417985625,2325,2325,2325,2325,0
20250121,175600,26417985625,2325,2325,2325,2325,0
20250121,175500,26417985625,2325,2325,2325,2325,74014
20250121,175400,26417985625,2325,2325,2325,2325,0
20250121,175300,26417985625,2325,2325,2325,2325,0
20250121,175200,26417985625,2325,2325,2325,2325,0
20250121,175100,26417985625,2325,2325,2325,2325,0
20250121,175000,26417985625,2325,2325,2325,2325,0
20250121,174900,26417985625,2325,2325,2325,2325,0
20250121,174800,26417985625,2325,2325,2325,2325,0
20250121,174700,26417985625,2325,2325,2325,2325,0
20250121,174600,26417985625,2325,2325,2325,2325,0
20250121,174500,26417985625,2325,2325,2325,2325,0
20250121,174400,26417985625,2325,2325,2325,2325,0
20250121,174300,26417985625,2325,2325,2325,2325,0
20250121,174200,26417985625,2325,2325,2325,2325,0
20250121,174100,26417985625,2325,2325,2325,2325,0
20250121,174000,26417985625,2325,2325,2325,2325,0
20250121,173900,26417985625,2325,2325,2325,2325,0
20250121,173800,26417985625,2325,2325,2325,2325,0
20250121,173700,26417985625,2325,2325,2325,2325,0
20250121,173600,26417985625,2325,2325,2325,2325,0
20250121,173500,26417985625,2325,2325,2325,2325,0
20250121,173400,26417985625,2325,2325,2325,2325,0
20250121,173300,26417985625,2325,2325,2325,2325,0
20250121,173200,26417985625,2325,2325,2325,2325,0
20250121,173100,26417985625,2325,2325,2325,2325,0
20250121,173000,26417985625,2325,2325,2325,2325,0
20250121,172900,26417985625,2325,2325,2325,2325,0
20250121,172800,26417985625,2325,2325,2325,2325,0
20250121,172700,26417985625,2325,2325,2325,2325,0
20250121,172600,26417985625,2325,2325,2325,2325,0
20250121,172500,26417985625,2325,2325,2325,2325,74014
20250121,172400,26417985625,2325,2325,2325,2325,0
20250121,172300,26417985625,2325,2325,2325,2325,0
20250121,172200,26417985625,2325,2325,2325,2325,0
20250121,172100,26417985625,2325,2325,2325,2325,0
20250121,172000,26417985625,2325,2325,2325,2325,0
20250121,171900,26417985625,2325,2325,2325,2325,0
20250121,171800,26417985625,2325,2325,2325,2325,0
20250121,171700,26417985625,2325,2325,2325,2325,0
20250121,171600,26417985625,2325,2325,2325,2325,0
20250121,171500,26417985625,2325,2325,2325,2325,0
20250121,171400,26417985625,2325,2325,2325,2325,0
20250121,171300,26417985625,2325,2325,2325,2325,0
20250121,171200,26417985625,2325,2325,2325,2325,0
20250121,171100,26417985625,2325,2325,2325,2325,0
20250121,171000,26417985625,2325,2325,2325,2325,0
20250121,170900,26417985625,2325,2325,2325,2325,0
20250121,170800,26417985625,2325,2325,2325,2325,0
20250121,170700,26417985625,2325,2325,2325,2325,0
20250121,170600,26417985625,2325,2325,2325,2325,0
20250121,170500,26417985625,2325,2325,2325,2325,0
20250121,170400,26417985625,2325,2325,2325,2325,0
20250121,170300,26417985625,2325,2325,2325,2325,0
20250121,170200,26417985625,2325,2325,2325,2325,0
20250121,170100,26417985625,2325,2325,2325,2325,0
20250121,170000,26417985625,2325,2325,2325,2325,0
20250121,165900,26417985625,2325,2325,2325,2325,0
20250121,165800,26417985625,2325,2325,2325,2325,0
20250121,165700,26417985625,2325,2325,2325,2325,0
20250121,165600,26417985625,2325,2325,2325,2325,0
20250121,165500,26417985625,2325,2325,2325,2325,74014
20250121,165400,26417985625,2325,2325,2325,2325,0
20250121,165300,26417985625,2325,2325,2325,2325,0
20250121,165200,26417985625,2325,2325,2325,2325,0
20250121,165100,26417985625,2325,2325,2325,2325,0
20250121,165000,26417985625,2325,2325,2325,2325,0
20250121,164900,26417985625,2325,2325,2325,2325,0
20250121,164800,26417985625,2325,2325,2325,2325,0
20250121,164700,26417985625,2325,2325,2325,2325,0
20250121,164600,26417985625,2325,2325,2325,2325,0
20250121,164500,26417985625,2325,2325,2325,2325,0
20250121,164400,26417985625,2325,2325,2325,2325,0
20250121,164300,26417985625,2325,2325,2325,2325,0
20250121,164200,26417985625,2325,2325,2325,2325,0
20250121,164100,26417985625,2325,2325,2325,2325,0
20250121,164000,26417985625,2325,2325,2325,2325,0
20250121,163900,26417985625,2325,2325,2325,2325,0
20250121,163800,26417985625,2325,2325,2325,2325,0
20250121,163700,26417985625,2325,2325,2325,2325,0
20250121,163600,26417985625,2325,2325,2325,2325,0
20250121,163500,26417985625,2325,2325,2325,2325,0
20250121,163400,26417985625,2325,2325,2325,2325,0
20250121,163300,26417985625,2325,2325,2325,2325,0
20250121,163200,26417985625,2325,2325,2325,2325,0
20250121,163100,26417985625,2325,2325,2325,2325,0
20250121,163000,26417985625,2325,2325,2325,2325,0
20250121,162900,26417985625,2325,2325,2325,2325,0
20250121,162800,26417985625,2325,2325,2325,2325,0
20250121,162700,26417985625,2325,2325,2325,2325,0
20250121,162600,26417985625,2325,2325,2325,2325,0
20250121,162500,26417985625,2325,2325,2325,2325,74014
20250121,162400,26417985625,2325,2325,2325,2325,0
20250121,162300,26417985625,2325,2325,2325,2325,0
20250121,162200,26417985625,2325,2325,2325,2325,0
20250121,162100,26417985625,2325,2325,2325,2325,0
20250121,162000,26417985625,2325,2325,2325,2325,0
20250121,161900,26417985625,2325,2325,2325,2325,0
20250121,161800,26417985625,2325,2325,2325,2325,0
20250121,161700,26417985625,2325,2325,2325,2325,0
20250121,161600,26417985625,2325,2325,2325,2325,0
20250121,161500,26417985625,2325,2325,2325,2325,0
20250121,161400,26417985625,2325,2325,2325,2325,0
20250121,161300,26417985625,2325,2325,2325,2325,0
20250121,161200,26417985625,2325,2325,2325,2325,0
20250121,161100,26417985625,2325,2325,2325,2325,0
20250121,161000,26417985625,2325,2325,2325,2325,0
20250121,160900,26417985625,2325,2325,2325,2325,0
20250121,160800,26417985625,2325,2325,2325,2325,0
20250121,160700,26417985625,2325,2325,2325,2325,0
20250121,160600,26417985625,2325,2325,2325,2325,0
20250121,160500,26417985625,2325,2325,2325,2325,0
20250121,160400,26417985625,2325,2325,2325,2325,0
20250121,160300,26417985625,2325,2325,2325,2325,0
20250121,160200,26417985625,2325,2325,2325,2325,0
20250121,160100,26417985625,2325,2325,2325,2325,0
20250121,160000,26417985625,2325,2325,2325,2325,0
20250121,155900,26417985625,2325,2325,2325,2325,0
20250121,155800,26417985625,2325,2325,2325,2325,0
20250121,155700,26417985625,2325,2325,2325,2325,0
20250121,155600,26417985625,2325,2325,2325,2325,0
20250121,155500,26417985625,2325,2325,2325,2325,74014
20250121,155400,26417985625,2325,2325,2325,2325,0
20250121,155300,26417985625,2325,2325,2325,2325,0
20250121,155200,26417985625,2325,2325,2325,2325,0
20250121,155100,26417985625,2325,2325,2325,2325,0
20250121,155000,26417985625,2325,2325,2325,2325,0
20250121,154900,26417985625,2325,2325,2325,2325,0
20250121,154800,26417985625,2325,2325,2325,2325,0
20250121,154700,26417985625,2325,2325,2325,2325,0
20250121,154600,26417985625,2325,2325,2325,2325,0
20250121,154500,26417985625,2325,2325,2325,2325,0
20250121,154400,26417985625,2325,2325,2325,2325,0
20250121,154300,26417985625,2325,2325,2325,2325,0
20250121,154200,26417985625,2325,2325,2325,2325,0
20250121,154100,26417985625,2325,2325,2325,2325,0
20250121,154000,26417985625,2325,2325,2325,2325,0
20250121,153900,26417985625,2325,2325,2325,2325,0
20250121,153800,26417985625,2325,2325,2325,2325,0
20250121,153700,26417985625,2325,2325,2325,2325,0
20250121,153600,26417985625,2325,2325,2325,2325,0
20250121,153500,26417985625,2325,2325,2325,2325,0
20250121,153400,26417985625,2325,2325,2325,2325,0
20250121,153300,26417985625,2325,2325,2325,2325,0
20250121,153200,26417985625,2325,2325,2325,2325,0
20250121,153100,26417985625,2325,2325,2325,2325,0
20250121,153000,26417985625,2325,2325,2325,2325,74014
20250121,152900,26245903075,2310,2310,2310,2310,0
20250121,152800,26245903075,2310,2310,2310,2310,0
20250121,152700,26245903075,2310,2310,2310,2310,0
20250121,152600,26245903075,2310,2310,2310,2310,0
20250121,152500,26245903075,2310,2310,2310,2310,0
20250121,152400,26245903075,2310,2310,2310,2310,0
20250121,152300,26245903075,2310,2310,2310,2310,0
20250121,152200,26245903075,2310,2310,2310,2310,0
20250121,152100,26245903075,2310,2310,2310,2310,0
20250121,152000,26245903075,2310,2310,2310,2310,0
20250121,151900,26245903075,2310,2300,2310,2295,10305
20250121,151800,26222133480,2295,2295,2305,2295,9346
20250121,151700,26200639095,2295,2300,2300,2295,13856
20250121,151600,26168787445,2305,2295,2305,2295,2710
20250121,151500,26162553810,2295,2305,2310,2290,19800
20250121,151400,26117113770,2305,2305,2310,2295,14113
20250121,151300,26084605230,2305,2300,2305,2295,5601
20250121,151200,26071729995,2300,2300,2310,2295,12326
20250121,151100,26043360890,2300,2300,2305,2300,12533
20250121,151000,26014526785,2305,2305,2310,2300,3911
20250121,150900,26005515205,2305,2310,2310,2300,24535
20250121,150800,25948990060,2310,2310,2315,2310,5929
20250121,150700,25935294050,2310,2310,2315,2310,5855
20250121,150600,25921757125,2315,2315,2320,2315,17896
20250121,150500,25880310420,2315,2310,2315,2310,6560
20250121,150400,25865149220,2310,2315,2320,2310,3927
20250121,150300,25856057335,2310,2315,2315,2310,9632
20250121,150200,25833770735,2320,2315,2320,2315,992
20250121,150100,25831473435,2315,2320,2320,2310,11870
20250121,150000,25804026030,2315,2320,2320,2310,12529
20250121,145900,25775025025,2320,2325,2325,2320,3481
20250121,145800,25766948660,2320,2325,2325,2320,1834
20250121,145700,25762688415,2325,2320,2325,2320,6894
20250121,145600,25746683095,2320,2325,2325,2320,2052
20250121,145500,25741914300,2325,2325,2325,2325,1248
20250121,145400,25739012700,2325,2320,2330,2320,3590
20250121,145300,25730674010,2320,2325,2325,2320,2073
20250121,145200,25725859625,2325,2320,2325,2320,5610
20250121,145100,25712821995,2320,2320,2325,2320,7238
20250121,145000,25696026685,2320,2330,2330,2320,1659
20250121,144900,25692164770,2320,2325,2330,2320,1522
20250121,144800,25688626785,2325,2330,2330,2320,1115
20250121,144700,25686034215,2320,2330,2330,2320,3546
20250121,144600,25677798015,2330,2330,2330,2325,2729
20250121,144500,25671452840,2320,2320,2330,2320,2656
20250121,144400,25665283655,2320,2325,2330,2320,4334
20250121,144300,25655211380,2325,2325,2330,2320,2078
20250121,144200,25650380455,2325,2330,2330,2325,12025
20250121,144100,25622383025,2330,2335,2335,2330,7111
20250121,144000,25605799120,2335,2325,2335,2320,9155
20250121,143900,25584469430,2330,2330,2330,2325,2142
20250121,143800,25579482700,2330,2330,2330,2325,1102
20250121,143700,25576916390,2330,2325,2335,2320,5912
20250121,143600,25563160370,2320,2330,2330,2320,750
20250121,143500,25561417085,2325,2335,2335,2325,7043
20250121,143400,25545031800,2330,2315,2345,2310,35339
20250121,143300,25462962760,2310,2325,2325,2305,30032
20250121,143200,25393519410,2325,2330,2330,2320,6873
20250121,143100,25377541155,2330,2315,2330,2315,3617
20250121,143000,25369136930,2315,2325,2330,2315,13535
20250121,142900,25337760150,2325,2330,2340,2310,24577
20250121,142800,25280718100,2320,2335,2335,2310,45085
20250121,142700,25176108640,2330,2345,2350,2325,72233
20250121,142600,25007268130,2350,2350,2350,2345,4073
20250121,142500,24997705315,2350,2350,2355,2345,109
20250121,142400,24997449165,2345,2350,2350,2345,2243
20250121,142300,24992188425,2345,2355,2355,2345,4101
20250121,142200,24982549060,2355,2355,2355,2350,2973
20250121,142100,24975559235,2355,2345,2355,2345,1323
20250121,142000,24972450330,2345,2350,2350,2345,12433
20250121,141900,24943232860,2355,2355,2355,2350,2239
20250121,141800,24937966250,2355,2355,2360,2355,2871
20250121,141700,24931205040,2355,2360,2360,2355,2767
20250121,141600,24924686860,2355,2355,2360,2355,1032
20250121,141500,24922256200,2355,2360,2360,2355,2236
20250121,141400,24916989915,2360,2360,2360,2355,3741
20250121,141300,24908172345,2360,2360,2360,2360,1090
20250121,141200,24905599945,2360,2355,2360,2355,3685
20250121,141100,24896905620,2355,2360,2365,2355,6920
20250121,141000,24880548330,2355,2360,2360,2355,1421
20250121,140900,24877198250,2360,2360,2360,2360,146
20250121,140800,24876853690,2365,2365,2365,2355,2721
20250121,140700,24870438240,2365,2365,2365,2360,1373
20250121,140600,24867191305,2370,2360,2370,2355,9219
20250121,140500,24845438415,2360,2370,2375,2360,4371
20250121,140400,24835106515,2370,2365,2370,2365,3578
20250121,140300,24826640415,2365,2370,2375,2365,4098
20250121,140200,24816928170,2370,2370,2375,2370,2004
20250121,140100,24812178415,2370,2365,2370,2365,1097
20250121,140000,24809579300,2365,2370,2375,2365,4514
20250121,135900,24798886355,2370,2365,2375,2365,4254
20250121,135800,24788802805,2365,2370,2375,2355,5476
20250121,135700,24775839465,2370,2365,2390,2360,46455
20250121,135600,24665457505,2365,2340,2375,2340,13896
20250121,135500,24632678140,2345,2350,2350,2340,35977
20250121,135400,24548405025,2350,2350,2350,2345,31604
20250121,135300,24474221440,2350,2355,2355,2350,242
20250121,135200,24473652040,2355,2350,2355,2350,3796
20250121,135100,24464729280,2355,2355,2355,2350,314
20250121,135000,24463989920,2355,2350,2355,2350,5882
20250121,134900,24450149990,2350,2355,2355,2350,667
20250121,134800,24448582010,2355,2360,2360,2355,363
20250121,134700,24447727090,2360,2355,2360,2350,4005
20250121,134600,24438304495,2355,2355,2355,2355,4166
20250121,134500,24428493565,2350,2355,2355,2350,2684
20250121,134400,24422181235,2350,2355,2355,2350,4064
20250121,134300,24412630185,2355,2355,2355,2350,26926
20250121,134200,24349336600,2360,2355,2360,2355,3609
20250121,134100,24340837285,2355,2360,2360,2355,8514
20250121,134000,24320783600,2360,2355,2360,2355,733
20250121,133900,24319057000,2360,2360,2360,2355,138
20250121,133800,24318731345,2360,2360,2360,2355,8303
20250121,133700,24299163865,2355,2360,2360,2355,26236
20250121,133600,24237253475,2360,2365,2365,2360,7230
20250121,133500,24220185855,2365,2360,2365,2360,9186
20250121,133400,24198483765,2365,2370,2370,2365,762
20250121,133300,24196680985,2360,2370,2370,2360,850
20250121,133200,24194673710,2370,2370,2370,2360,2018
20250121,133100,24189904890,2370,2360,2370,2360,2835
20250121,133000,24183209900,2365,2365,2365,2360,5386
20250121,132900,24170473065,2360,2365,2365,2360,1671
20250121,132800,24166527750,2365,2365,2365,2360,3102
20250121,132700,24159191580,2365,2365,2375,2365,596
20250121,132600,24157778155,2365,2360,2365,2360,1308
20250121,132500,24154688660,2365,2365,2365,2365,2416
20250121,132400,24148974820,2360,2365,2370,2360,6230
20250121,132300,24134261825,2365,2365,2370,2360,4649
20250121,132200,24123249645,2365,2365,2365,2360,3649
20250121,132100,24114620260,2370,2365,2370,2365,5183
20250121,132000,24102342200,2375,2365,2375,2365,210
20250121,131900,24101845380,2365,2370,2370,2365,1293
20250121,131800,24098782415,2370,2370,2370,2365,1366
20250121,131700,24095546745,2365,2365,2370,2365,3494
20250121,131600,24087282930,2365,2365,2365,2365,72
20250121,131500,24087112650,2365,2375,2375,2365,3041
20250121,131400,24079905485,2375,2375,2375,2370,405
20250121,131300,24078944910,2375,2370,2375,2365,1387
20250121,131200,24075657245,2370,2365,2370,2365,7
20250121,131100,24075640670,2370,2365,2370,2365,655
20250121,131000,24074091545,2370,2365,2370,2365,444
20250121,130900,24073040540,2360,2365,2365,2360,2236
20250121,130800,24067762980,2365,2365,2370,2365,190
20250121,130700,24067313625,2370,2370,2370,2370,572
20250121,130600,24065957985,2370,2365,2370,2365,178
20250121,130500,24065536865,2365,2365,2365,2360,2757
20250121,130400,24059027415,2360,2370,2370,2360,2268
20250121,130300,24053672395,2370,2360,2370,2355,2127
20250121,130200,24048652050,2360,2360,2365,2360,4699
20250121,130100,24037560855,2360,2360,2365,2360,5803
20250121,130000,24023857185,2365,2365,2365,2360,7762
20250121,125900,24005533110,2360,2370,2370,2360,2664
20250121,125800,23999232905,2370,2365,2370,2360,5198
20250121,125700,23986948955,2365,2365,2375,2365,2138
20250121,125600,23981890835,2375,2365,2375,2365,1606
20250121,125500,23978082275,2370,2365,2370,2365,1289
20250121,125400,23975028540,2370,2370,2370,2365,933
20250121,125300,23972818910,2370,2380,2380,2370,3401
20250121,125200,23964742815,2375,2370,2375,2370,6079
20250121,125100,23950309170,2370,2370,2370,2370,933
20250121,125000,23948097960,2370,2360,2370,2360,2723
20250121,124900,23941659215,2360,2365,2365,2360,18
20250121,124800,23941616720,2365,2360,2365,2360,467
20250121,124700,23940513915,2360,2365,2365,2360,3399
20250121,124600,23932492265,2360,2355,2360,2355,3211
20250121,124500,23924920455,2355,2360,2360,2355,2219
20250121,124400,23919690320,2360,2355,2360,2355,200
20250121,124300,23919218415,2360,2360,2360,2355,700
20250121,124200,23917568590,2360,2360,2360,2360,1893
20250121,124100,23913101110,2360,2360,2365,2360,2812
20250121,124000,23906464660,2365,2360,2365,2360,3261
20250121,123900,23898762345,2360,2365,2365,2360,272
20250121,123800,23898120350,2360,2355,2360,2355,4257
20250121,123700,23888087205,2360,2355,2360,2355,2766
20250121,123600,23881567195,2355,2355,2360,2355,353
20250121,123500,23880735455,2360,2360,2360,2355,1171
20250121,123400,23877975540,2355,2355,2360,2350,7195
20250121,123300,23861035155,2355,2355,2355,2350,8453
20250121,123200,23841161350,2355,2355,2355,2350,10689
20250121,123100,23816034960,2355,2355,2360,2350,18927
20250121,123000,23771522255,2355,2355,2355,2350,12032
20250121,122900,23743207570,2355,2360,2360,2355,12705
20250121,122800,23713284145,2360,2360,2365,2355,19539
20250121,122700,23667229855,2360,2365,2365,2360,516
20250121,122600,23666011745,2365,2365,2365,2360,1106
20250121,122500,23663401175,2360,2360,2365,2360,2475
20250121,122400,23657552275,2360,2370,2370,2360,5768
20250121,122300,23643936130,2370,2375,2375,2360,9966
20250121,122200,23620386030,2375,2375,2375,2370,127
20250121,122100,23620084835,2375,2365,2375,2365,2405
20250121,122000,23614387460,2370,2370,2370,2365,170
20250121,121900,23613984805,2370,2370,2370,2365,1789
20250121,121800,23609747380,2365,2370,2370,2365,829
20250121,121700,23607785770,2370,2370,2370,2365,2141
20250121,121600,23602721745,2370,2365,2370,2365,10
20250121,121500,23602698055,2370,2370,2370,2370,115
20250121,121400,23602425505,2370,2370,2370,2360,2922
20250121,121300,23595516475,2370,2370,2370,2365,621
20250121,121200,23594047125,2370,2370,2370,2365,117
20250121,121100,23593769985,2370,2370,2370,2365,959
20250121,121000,23591498655,2370,2365,2375,2365,2293
20250121,120900,23586065495,2365,2365,2370,2365,1542
20250121,120800,23582418140,2365,2360,2365,2360,2543
20250121,120700,23576406785,2365,2365,2365,2360,194
20250121,120600,23575948070,2370,2370,2370,2360,6179
20250121,120500,23561335285,2370,2370,2370,2360,2050
20250121,120400,23556483150,2365,2370,2370,2365,3368
20250121,120300,23548505990,2370,2365,2370,2360,1537
20250121,120200,23544871950,2365,2360,2365,2360,1129
20250121,120100,23542203080,2360,2365,2365,2360,467
20250121,120000,23541099630,2365,2360,2365,2360,2452
20250121,115900,23535312500,2360,2360,2365,2360,2039
20250121,115800,23530500310,2360,2360,2365,2355,2880
20250121,115700,23523703455,2360,2365,2365,2355,16562
20250121,115600,23484697230,2365,2355,2365,2355,9548
20250121,115500,23462177175,2360,2365,2365,2355,11936
20250121,115400,23434043105,2360,2360,2365,2360,1592
20250121,115300,23430285725,2365,2360,2365,2355,3044
20250121,115200,23423109850,2360,2360,2365,2355,6233
20250121,115100,23408415280,2365,2360,2365,2355,8469
20250121,115000,23388461065,2360,2360,2365,2355,7326
20250121,114900,23371172950,2365,2365,2365,2360,2165
20250121,114800,23366062675,2360,2365,2365,2355,2271
20250121,114700,23360704300,2365,2365,2365,2355,3820
20250121,114600,23351691985,2365,2365,2370,2355,4114
20250121,114500,23341974695,2355,2370,2370,2355,12412
20250121,114400,23312673600,2370,2370,2375,2360,10901
20250121,114300,23286872355,2370,2365,2390,2360,22695
20250121,114200,23233035570,2365,2360,2365,2360,1650
20250121,114100,23229139885,2360,2365,2365,2360,5200
20250121,114000,23216867700,2365,2365,2365,2360,2295
20250121,113900,23211448245,2365,2365,2365,2360,1147
20250121,113800,23208739195,2365,2360,2365,2360,3646
20250121,113700,23200128475,2365,2365,2365,2360,9123
20250121,113600,23178597815,2370,2365,2370,2360,10573
20250121,113500,23153636320,2360,2360,2365,2360,19709
20250121,113400,23107122755,2365,2365,2370,2365,13005
20250121,113300,23076365820,2370,2375,2375,2365,4604
20250121,113200,23065467770,2370,2370,2375,2365,7304
20250121,113100,23048181055,2370,2370,2375,2365,6451
20250121,113000,23032896640,2365,2370,2375,2365,5850
20250121,112900,23019042945,2370,2380,2380,2365,5298
20250121,112800,23006499720,2385,2375,2385,2365,12439
20250121,112700,22976963055,2375,2380,2380,2370,8688
20250121,112600,22956363070,2370,2375,2385,2370,6805
20250121,112500,22940210635,2385,2385,2385,2380,6734
20250121,112400,22924180675,2390,2390,2390,2385,2892
20250121,112300,22917283190,2390,2390,2395,2385,8301
20250121,112200,22897468835,2395,2385,2395,2380,12959
20250121,112100,22866529670,2385,2365,2385,2365,14463
20250121,112000,22832158705,2365,2365,2370,2360,6432
20250121,111900,22816955770,2365,2365,2370,2365,7795
20250121,111800,22798519575,2365,2370,2375,2365,10927
20250121,111700,22772672270,2375,2370,2375,2370,2812
20250121,111600,22766007745,2370,2370,2375,2370,2714
20250121,111500,22759575535,2365,2370,2375,2365,3559
20250121,111400,22751146350,2370,2370,2370,2365,5455
20250121,111300,22738241640,2370,2370,2370,2365,623
20250121,111200,22736766380,2375,2370,2375,2365,1354
20250121,111100,22733558640,2365,2375,2375,2365,3173
20250121,111000,22726044985,2370,2370,2375,2370,3274
20250121,110900,22718285265,2370,2370,2380,2370,2111
20250121,110800,22713280740,2370,2375,2385,2370,9300
20250121,110700,22691236745,2380,2385,2385,2375,19384
20250121,110600,22645106875,2385,2380,2385,2380,2283
20250121,110500,22639667385,2380,2375,2380,2370,4325
20250121,110400,22629395170,2375,2380,2380,2370,4955
20250121,110300,22617630670,2375,2370,2375,2370,7248
20250121,110200,22600418200,2365,2360,2370,2360,12380
20250121,110100,22571170475,2365,2370,2370,2360,48806
20250121,110000,22455808345,2370,2370,2370,2365,6543
20250121,105900,22440322690,2370,2375,2375,2365,20719
20250121,105800,22391217410,2375,2380,2385,2365,31179
20250121,105700,22317292335,2380,2385,2385,2375,2878
20250121,105600,22310435050,2385,2390,2390,2375,23719
20250121,105500,22254017120,2390,2390,2390,2380,7090
20250121,105400,22237106620,2390,2390,2390,2385,1151
20250121,105300,22234356310,2385,2390,2390,2380,1960
20250121,105200,22229677595,2390,2390,2390,2380,5680
20250121,105100,22216134070,2390,2390,2390,2380,9929
20250121,105000,22192458115,2390,2380,2390,2380,8449
20250121,104900,22172287395,2385,2390,2390,2380,5636
20250121,104800,22158839070,2385,2385,2390,2375,8185
20250121,104700,22139353170,2380,2385,2385,2375,3067
20250121,104600,22132053340,2380,2385,2390,2375,12057
20250121,104500,22103399525,2385,2375,2385,2375,8111
20250121,104400,22084117650,2380,2385,2385,2375,14430
20250121,104300,22049828255,2385,2380,2385,2380,12089
20250121,104200,22021043230,2385,2390,2395,2385,6155
20250121,104100,22006354815,2390,2395,2395,2390,4305
20250121,104000,21996051945,2395,2395,2400,2390,12283
20250121,103900,21966632240,2400,2380,2400,2380,13562
20250121,103800,21934211060,2380,2380,2380,2375,6678
20250121,103700,21918343975,2380,2380,2380,2370,53216
20250121,103600,21792049665,2380,2385,2390,2380,12901
20250121,103500,21761326335,2385,2395,2395,2385,8880
20250121,103400,21740120785,2390,2400,2405,2390,16225
20250121,103300,21701250485,2405,2390,2405,2385,17695
20250121,103200,21658866165,2380,2385,2390,2380,7987
20250121,103100,21639827885,2390,2390,2395,2375,37806
20250121,103000,21549686595,2390,2390,2395,2385,7151
20250121,102900,21532584015,2385,2380,2395,2380,21920
20250121,102800,21480339830,2380,2400,2410,2380,44001
20250121,102700,21375058185,2405,2395,2405,2390,31418
20250121,102600,21299779935,2395,2425,2430,2370,308215
20250121,102500,20562531980,2425,2420,2425,2415,30506
20250121,102400,20488722510,2425,2455,2455,2410,90747
20250121,102300,20269027200,2440,2450,2475,2435,88170
20250121,102200,20052540480,2465,2410,2500,2405,297916
20250121,102100,19319574890,2410,2405,2415,2400,56829
20250121,102000,19182591800,2400,2430,2440,2400,215183
20250121,101900,18664226525,2440,2430,2450,2430,33691
20250121,101800,18582060995,2430,2430,2450,2415,154501
20250121,101700,18207529900,2425,2445,2460,2425,175834
20250121,101600,17778392565,2440,2450,2455,2425,262412
20250121,101500,17138375300,2450,2585,2600,2435,631586
20250121,101400,15559737440,2585,2615,2620,2575,149881
20250121,101300,15170215710,2615,2580,2620,2575,308472
20250121,101200,14369309815,2580,2635,2640,2555,483672
20250121,101100,13115620155,2635,2660,2670,2620,659005
20250121,101000,11370277440,2660,2635,2660,2585,1017761
20250121,100900,8687591215,2635,2450,2650,2450,1523946
20250121,100800,4735544090,2450,2440,2450,2435,21233
20250121,100700,4683705205,2445,2440,2455,2440,30233
20250121,100600,4609716810,2445,2435,2445,2430,6955
20250121,100500,4592756550,2440,2450,2450,2430,10767
20250121,100400,4566525845,2435,2425,2465,2420,37109
20250121,100300,4475927335,2425,2400,2435,2400,16645
20250121,100200,4435600665,2395,2390,2420,2390,18572
20250121,100100,4390963180,2385,2390,2395,2385,6354
20250121,100000,4375770805,2385,2400,2400,2385,6011
20250121,095900,4361403535,2400,2410,2410,2395,4332
20250121,095800,4350980745,2415,2410,2420,2405,3423
20250121,095700,4342730595,2420,2405,2425,2400,11500
20250121,095600,4314949630,2405,2395,2405,2395,2999
20250121,095500,4307751430,2395,2380,2395,2380,9143
20250121,095400,4285925765,2380,2380,2390,2380,10229
20250121,095300,4261580595,2380,2390,2395,2380,13236
20250121,095200,4230048310,2380,2380,2395,2380,18790
20250121,095100,4185260155,2380,2390,2390,2380,8251
20250121,095000,4165595850,2385,2385,2395,2380,12457
20250121,094900,4135897970,2385,2390,2395,2385,20762
20250121,094800,4086339730,2390,2395,2395,2390,13340
20250121,094700,4054439270,2395,2405,2405,2395,11375
20250121,094600,4027166195,2395,2405,2410,2395,8519
20250121,094500,4006723480,2405,2405,2415,2405,4915
20250121,094400,3994892460,2410,2405,2410,2400,11286
20250121,094300,3967764405,2405,2395,2405,2395,5983
20250121,094200,3953404940,2400,2400,2400,2395,14225
20250121,094100,3919330475,2400,2405,2410,2395,46268
20250121,094000,3808224800,2405,2410,2415,2405,8391
20250121,093900,3788005400,2415,2410,2415,2410,3515
20250121,093800,3779528455,2410,2420,2420,2410,13370
20250121,093700,3747289525,2420,2420,2425,2415,15709
20250121,093600,3709268405,2420,2405,2425,2400,20993
20250121,093500,3658756150,2410,2405,2410,2400,20142
20250121,093400,3610390935,2405,2415,2420,2400,37891
20250121,093300,3519191035,2420,2420,2425,2415,3541
20250121,093200,3510630825,2415,2415,2420,2405,23977
20250121,093100,3452780690,2415,2435,2435,2415,16067
20250121,093000,3413860135,2435,2435,2440,2430,3760
20250121,092900,3404703620,2435,2430,2435,2425,6354
20250121,092800,3389278330,2435,2420,2435,2420,9282
20250121,092700,3366780035,2420,2430,2435,2420,9617
20250121,092600,3343473870,2440,2430,2440,2425,6320
20250121,092500,3328125335,2430,2435,2445,2430,12126
20250121,092400,3298637975,2435,2450,2450,2430,16899
20250121,092300,3257398465,2450,2445,2465,2445,27412
20250121,092200,3190165430,2450,2440,2455,2435,13302
20250121,092100,3157660340,2440,2435,2445,2435,7208
20250121,092000,3140088705,2435,2440,2440,2430,11567
20250121,091900,3111942780,2440,2430,2440,2425,11146
20250121,091800,3084821515,2430,2440,2450,2425,26057
20250121,091700,3021379885,2435,2490,2505,2425,96514
20250121,091600,2782683020,2490,2415,2515,2405,111236
20250121,091500,2509418690,2420,2405,2425,2405,13176
20250121,091400,2477585350,2410,2410,2415,2390,33187
20250121,091300,2397925715,2405,2400,2415,2395,29038
20250121,091200,2328218770,2410,2420,2430,2400,34908
20250121,091100,2243998960,2430,2420,2430,2405,13936
20250121,091000,2210255840,2405,2410,2425,2390,89466
20250121,090900,1995290545,2420,2440,2445,2405,65818
20250121,090800,1836001125,2430,2435,2445,2425,27973
20250121,090700,1767887510,2435,2440,2450,2430,15530
20250121,090600,1729983160,2440,2430,2440,2425,12031
20250121,090500,1700721660,2430,2435,2440,2415,39371
20250121,090400,1605244800,2435,2455,2460,2435,48300
20250121,090300,1487179525,2460,2435,2470,2435,74697
20250121,090200,1304019285,2435,2430,2440,2390,106297
20250121,090100,1047306160,2430,2415,2435,2415,64948
20250121,090000,889900700,2425,2445,2480,2365,367002