stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,212600,29578004490,2535,2535,2535,2535,245943
20250122,212500,29578004490,2535,2535,2535,2535,0
20250122,212400,29578004490,2535,2535,2535,2535,0
20250122,212300,29578004490,2535,2535,2535,2535,0
20250122,212200,29578004490,2535,2535,2535,2535,0
20250122,212100,29578004490,2535,2535,2535,2535,0
20250122,212000,29578004490,2535,2535,2535,2535,0
20250122,211900,29578004490,2535,2535,2535,2535,0
20250122,211800,29578004490,2535,2535,2535,2535,0
20250122,211700,29578004490,2535,2535,2535,2535,0
20250122,211600,29578004490,2535,2535,2535,2535,0
20250122,211500,29578004490,2535,2535,2535,2535,0
20250122,211400,29578004490,2535,2535,2535,2535,0
20250122,211300,29578004490,2535,2535,2535,2535,0
20250122,211200,29578004490,2535,2535,2535,2535,0
20250122,211100,29578004490,2535,2535,2535,2535,0
20250122,211000,29578004490,2535,2535,2535,2535,0
20250122,210900,29578004490,2535,2535,2535,2535,0
20250122,210800,29578004490,2535,2535,2535,2535,0
20250122,210700,29578004490,2535,2535,2535,2535,0
20250122,210600,29578004490,2535,2535,2535,2535,0
20250122,210500,29578004490,2535,2535,2535,2535,0
20250122,210400,29578004490,2535,2535,2535,2535,0
20250122,210300,29578004490,2535,2535,2535,2535,0
20250122,210200,29578004490,2535,2535,2535,2535,0
20250122,210100,29578004490,2535,2535,2535,2535,0
20250122,210000,29578004490,2535,2535,2535,2535,0
20250122,205900,29578004490,2535,2535,2535,2535,0
20250122,205800,29578004490,2535,2535,2535,2535,0
20250122,205700,29578004490,2535,2535,2535,2535,0
20250122,205600,29578004490,2535,2535,2535,2535,245943
20250122,205500,29578004490,2535,2535,2535,2535,0
20250122,205400,29578004490,2535,2535,2535,2535,0
20250122,205300,29578004490,2535,2535,2535,2535,0
20250122,205200,29578004490,2535,2535,2535,2535,0
20250122,205100,29578004490,2535,2535,2535,2535,0
20250122,205000,29578004490,2535,2535,2535,2535,0
20250122,204900,29578004490,2535,2535,2535,2535,0
20250122,204800,29578004490,2535,2535,2535,2535,0
20250122,204700,29578004490,2535,2535,2535,2535,0
20250122,204600,29578004490,2535,2535,2535,2535,0
20250122,204500,29578004490,2535,2535,2535,2535,0
20250122,204400,29578004490,2535,2535,2535,2535,0
20250122,204300,29578004490,2535,2535,2535,2535,0
20250122,204200,29578004490,2535,2535,2535,2535,0
20250122,204100,29578004490,2535,2535,2535,2535,0
20250122,204000,29578004490,2535,2535,2535,2535,0
20250122,203900,29578004490,2535,2535,2535,2535,0
20250122,203800,29578004490,2535,2535,2535,2535,0
20250122,203700,29578004490,2535,2535,2535,2535,0
20250122,203600,29578004490,2535,2535,2535,2535,0
20250122,203500,29578004490,2535,2535,2535,2535,0
20250122,203400,29578004490,2535,2535,2535,2535,0
20250122,203300,29578004490,2535,2535,2535,2535,0
20250122,203200,29578004490,2535,2535,2535,2535,0
20250122,203100,29578004490,2535,2535,2535,2535,0
20250122,203000,29578004490,2535,2535,2535,2535,0
20250122,202900,29578004490,2535,2535,2535,2535,0
20250122,202800,29578004490,2535,2535,2535,2535,0
20250122,202700,29578004490,2535,2535,2535,2535,0
20250122,202600,29578004490,2535,2535,2535,2535,245943
20250122,202500,29578004490,2535,2535,2535,2535,0
20250122,202400,29578004490,2535,2535,2535,2535,0
20250122,202300,29578004490,2535,2535,2535,2535,0
20250122,202200,29578004490,2535,2535,2535,2535,0
20250122,202100,29578004490,2535,2535,2535,2535,0
20250122,202000,29578004490,2535,2535,2535,2535,0
20250122,201900,29578004490,2535,2535,2535,2535,0
20250122,201800,29578004490,2535,2535,2535,2535,0
20250122,201700,29578004490,2535,2535,2535,2535,0
20250122,201600,29578004490,2535,2535,2535,2535,0
20250122,201500,29578004490,2535,2535,2535,2535,0
20250122,201400,29578004490,2535,2535,2535,2535,0
20250122,201300,29578004490,2535,2535,2535,2535,0
20250122,201200,29578004490,2535,2535,2535,2535,0
20250122,201100,29578004490,2535,2535,2535,2535,0
20250122,201000,29578004490,2535,2535,2535,2535,0
20250122,200900,29578004490,2535,2535,2535,2535,0
20250122,200800,29578004490,2535,2535,2535,2535,0
20250122,200700,29578004490,2535,2535,2535,2535,0
20250122,200600,29578004490,2535,2535,2535,2535,0
20250122,200500,29578004490,2535,2535,2535,2535,0
20250122,200400,29578004490,2535,2535,2535,2535,0
20250122,200300,29578004490,2535,2535,2535,2535,0
20250122,200200,29578004490,2535,2535,2535,2535,0
20250122,200100,29578004490,2535,2535,2535,2535,0
20250122,200000,29578004490,2535,2535,2535,2535,0
20250122,195900,29578004490,2535,2535,2535,2535,0
20250122,195800,29578004490,2535,2535,2535,2535,0
20250122,195700,29578004490,2535,2535,2535,2535,0
20250122,195600,29578004490,2535,2535,2535,2535,245943
20250122,195500,29578004490,2535,2535,2535,2535,0
20250122,195400,29578004490,2535,2535,2535,2535,0
20250122,195300,29578004490,2535,2535,2535,2535,0
20250122,195200,29578004490,2535,2535,2535,2535,0
20250122,195100,29578004490,2535,2535,2535,2535,0
20250122,195000,29578004490,2535,2535,2535,2535,0
20250122,194900,29578004490,2535,2535,2535,2535,0
20250122,194800,29578004490,2535,2535,2535,2535,0
20250122,194700,29578004490,2535,2535,2535,2535,0
20250122,194600,29578004490,2535,2535,2535,2535,0
20250122,194500,29578004490,2535,2535,2535,2535,0
20250122,194400,29578004490,2535,2535,2535,2535,0
20250122,194300,29578004490,2535,2535,2535,2535,0
20250122,194200,29578004490,2535,2535,2535,2535,0
20250122,194100,29578004490,2535,2535,2535,2535,0
20250122,194000,29578004490,2535,2535,2535,2535,0
20250122,193900,29578004490,2535,2535,2535,2535,0
20250122,193800,29578004490,2535,2535,2535,2535,0
20250122,193700,29578004490,2535,2535,2535,2535,0
20250122,193600,29578004490,2535,2535,2535,2535,0
20250122,193500,29578004490,2535,2535,2535,2535,0
20250122,193400,29578004490,2535,2535,2535,2535,0
20250122,193300,29578004490,2535,2535,2535,2535,0
20250122,193200,29578004490,2535,2535,2535,2535,0
20250122,193100,29578004490,2535,2535,2535,2535,0
20250122,193000,29578004490,2535,2535,2535,2535,0
20250122,192900,29578004490,2535,2535,2535,2535,0
20250122,192800,29578004490,2535,2535,2535,2535,0
20250122,192700,29578004490,2535,2535,2535,2535,0
20250122,192600,29578004490,2535,2535,2535,2535,245943
20250122,192500,29578004490,2535,2535,2535,2535,0
20250122,192400,29578004490,2535,2535,2535,2535,0
20250122,192300,29578004490,2535,2535,2535,2535,0
20250122,192200,29578004490,2535,2535,2535,2535,0
20250122,192100,29578004490,2535,2535,2535,2535,0
20250122,192000,29578004490,2535,2535,2535,2535,0
20250122,191900,29578004490,2535,2535,2535,2535,0
20250122,191800,29578004490,2535,2535,2535,2535,0
20250122,191700,29578004490,2535,2535,2535,2535,0
20250122,191600,29578004490,2535,2535,2535,2535,0
20250122,191500,29578004490,2535,2535,2535,2535,0
20250122,191400,29578004490,2535,2535,2535,2535,0
20250122,191300,29578004490,2535,2535,2535,2535,0
20250122,191200,29578004490,2535,2535,2535,2535,0
20250122,191100,29578004490,2535,2535,2535,2535,0
20250122,191000,29578004490,2535,2535,2535,2535,0
20250122,190900,29578004490,2535,2535,2535,2535,0
20250122,190800,29578004490,2535,2535,2535,2535,0
20250122,190700,29578004490,2535,2535,2535,2535,0
20250122,190600,29578004490,2535,2535,2535,2535,0
20250122,190500,29578004490,2535,2535,2535,2535,0
20250122,190400,29578004490,2535,2535,2535,2535,0
20250122,190300,29578004490,2535,2535,2535,2535,0
20250122,190200,29578004490,2535,2535,2535,2535,0
20250122,190100,29578004490,2535,2535,2535,2535,0
20250122,190000,29578004490,2535,2535,2535,2535,0
20250122,185900,29578004490,2535,2535,2535,2535,0
20250122,185800,29578004490,2535,2535,2535,2535,0
20250122,185700,29578004490,2535,2535,2535,2535,0
20250122,185600,29578004490,2535,2535,2535,2535,245943
20250122,185500,29578004490,2535,2535,2535,2535,0
20250122,185400,29578004490,2535,2535,2535,2535,0
20250122,185300,29578004490,2535,2535,2535,2535,0
20250122,185200,29578004490,2535,2535,2535,2535,0
20250122,185100,29578004490,2535,2535,2535,2535,0
20250122,185000,29578004490,2535,2535,2535,2535,0
20250122,184900,29578004490,2535,2535,2535,2535,0
20250122,184800,29578004490,2535,2535,2535,2535,0
20250122,184700,29578004490,2535,2535,2535,2535,0
20250122,184600,29578004490,2535,2535,2535,2535,0
20250122,184500,29578004490,2535,2535,2535,2535,0
20250122,184400,29578004490,2535,2535,2535,2535,0
20250122,184300,29578004490,2535,2535,2535,2535,0
20250122,184200,29578004490,2535,2535,2535,2535,0
20250122,184100,29578004490,2535,2535,2535,2535,0
20250122,184000,29578004490,2535,2535,2535,2535,0
20250122,183900,29578004490,2535,2535,2535,2535,0
20250122,183800,29578004490,2535,2535,2535,2535,0
20250122,183700,29578004490,2535,2535,2535,2535,0
20250122,183600,29578004490,2535,2535,2535,2535,0
20250122,183500,29578004490,2535,2535,2535,2535,0
20250122,183400,29578004490,2535,2535,2535,2535,0
20250122,183300,29578004490,2535,2535,2535,2535,0
20250122,183200,29578004490,2535,2535,2535,2535,0
20250122,183100,29578004490,2535,2535,2535,2535,0
20250122,183000,29578004490,2535,2535,2535,2535,0
20250122,182900,29578004490,2535,2535,2535,2535,0
20250122,182800,29578004490,2535,2535,2535,2535,0
20250122,182700,29578004490,2535,2535,2535,2535,0
20250122,182600,29578004490,2535,2535,2535,2535,245943
20250122,182500,29578004490,2535,2535,2535,2535,0
20250122,182400,29578004490,2535,2535,2535,2535,0
20250122,182300,29578004490,2535,2535,2535,2535,0
20250122,182200,29578004490,2535,2535,2535,2535,0
20250122,182100,29578004490,2535,2535,2535,2535,0
20250122,182000,29578004490,2535,2535,2535,2535,0
20250122,181900,29578004490,2535,2535,2535,2535,0
20250122,181800,29578004490,2535,2535,2535,2535,0
20250122,181700,29578004490,2535,2535,2535,2535,0
20250122,181600,29578004490,2535,2535,2535,2535,0
20250122,181500,29578004490,2535,2535,2535,2535,0
20250122,181400,29578004490,2535,2535,2535,2535,0
20250122,181300,29578004490,2535,2535,2535,2535,0
20250122,181200,29578004490,2535,2535,2535,2535,0
20250122,181100,29578004490,2535,2535,2535,2535,0
20250122,181000,29578004490,2535,2535,2535,2535,0
20250122,180900,29578004490,2535,2535,2535,2535,0
20250122,180800,29578004490,2535,2535,2535,2535,0
20250122,180700,29578004490,2535,2535,2535,2535,0
20250122,180600,29578004490,2535,2535,2535,2535,0
20250122,180500,29578004490,2535,2535,2535,2535,0
20250122,180400,29578004490,2535,2535,2535,2535,0
20250122,180300,29578004490,2535,2535,2535,2535,0
20250122,180200,29578004490,2535,2535,2535,2535,0
20250122,180100,29578004490,2535,2535,2535,2535,0
20250122,180000,29578004490,2535,2535,2535,2535,0
20250122,175900,29578004490,2535,2535,2535,2535,0
20250122,175800,29578004490,2535,2535,2535,2535,0
20250122,175700,29578004490,2535,2535,2535,2535,0
20250122,175600,29578004490,2535,2535,2535,2535,245943
20250122,175500,29578004490,2535,2535,2535,2535,0
20250122,175400,29578004490,2535,2535,2535,2535,0
20250122,175300,29578004490,2535,2535,2535,2535,0
20250122,175200,29578004490,2535,2535,2535,2535,0
20250122,175100,29578004490,2535,2535,2535,2535,0
20250122,175000,29578004490,2535,2535,2535,2535,0
20250122,174900,29578004490,2535,2535,2535,2535,0
20250122,174800,29578004490,2535,2535,2535,2535,0
20250122,174700,29578004490,2535,2535,2535,2535,0
20250122,174600,29578004490,2535,2535,2535,2535,0
20250122,174500,29578004490,2535,2535,2535,2535,0
20250122,174400,29578004490,2535,2535,2535,2535,0
20250122,174300,29578004490,2535,2535,2535,2535,0
20250122,174200,29578004490,2535,2535,2535,2535,0
20250122,174100,29578004490,2535,2535,2535,2535,0
20250122,174000,29578004490,2535,2535,2535,2535,0
20250122,173900,29578004490,2535,2535,2535,2535,0
20250122,173800,29578004490,2535,2535,2535,2535,0
20250122,173700,29578004490,2535,2535,2535,2535,0
20250122,173600,29578004490,2535,2535,2535,2535,0
20250122,173500,29578004490,2535,2535,2535,2535,0
20250122,173400,29578004490,2535,2535,2535,2535,0
20250122,173300,29578004490,2535,2535,2535,2535,0
20250122,173200,29578004490,2535,2535,2535,2535,0
20250122,173100,29578004490,2535,2535,2535,2535,0
20250122,173000,29578004490,2535,2535,2535,2535,0
20250122,172900,29578004490,2535,2535,2535,2535,0
20250122,172800,29578004490,2535,2535,2535,2535,0
20250122,172700,29578004490,2535,2535,2535,2535,0
20250122,172600,29578004490,2535,2535,2535,2535,245943
20250122,172500,29578004490,2535,2535,2535,2535,0
20250122,172400,29578004490,2535,2535,2535,2535,0
20250122,172300,29578004490,2535,2535,2535,2535,0
20250122,172200,29578004490,2535,2535,2535,2535,0
20250122,172100,29578004490,2535,2535,2535,2535,0
20250122,172000,29578004490,2535,2535,2535,2535,0
20250122,171900,29578004490,2535,2535,2535,2535,0
20250122,171800,29578004490,2535,2535,2535,2535,0
20250122,171700,29578004490,2535,2535,2535,2535,0
20250122,171600,29578004490,2535,2535,2535,2535,0
20250122,171500,29578004490,2535,2535,2535,2535,0
20250122,171400,29578004490,2535,2535,2535,2535,0
20250122,171300,29578004490,2535,2535,2535,2535,0
20250122,171200,29578004490,2535,2535,2535,2535,0
20250122,171100,29578004490,2535,2535,2535,2535,0
20250122,171000,29578004490,2535,2535,2535,2535,0
20250122,170900,29578004490,2535,2535,2535,2535,0
20250122,170800,29578004490,2535,2535,2535,2535,0
20250122,170700,29578004490,2535,2535,2535,2535,0
20250122,170600,29578004490,2535,2535,2535,2535,0
20250122,170500,29578004490,2535,2535,2535,2535,0
20250122,170400,29578004490,2535,2535,2535,2535,0
20250122,170300,29578004490,2535,2535,2535,2535,0
20250122,170200,29578004490,2535,2535,2535,2535,0
20250122,170100,29578004490,2535,2535,2535,2535,0
20250122,170000,29578004490,2535,2535,2535,2535,0
20250122,165900,29578004490,2535,2535,2535,2535,0
20250122,165800,29578004490,2535,2535,2535,2535,0
20250122,165700,29578004490,2535,2535,2535,2535,0
20250122,165600,29578004490,2535,2535,2535,2535,245943
20250122,165500,29578004490,2535,2535,2535,2535,0
20250122,165400,29578004490,2535,2535,2535,2535,0
20250122,165300,29578004490,2535,2535,2535,2535,0
20250122,165200,29578004490,2535,2535,2535,2535,0
20250122,165100,29578004490,2535,2535,2535,2535,0
20250122,165000,29578004490,2535,2535,2535,2535,0
20250122,164900,29578004490,2535,2535,2535,2535,0
20250122,164800,29578004490,2535,2535,2535,2535,0
20250122,164700,29578004490,2535,2535,2535,2535,0
20250122,164600,29578004490,2535,2535,2535,2535,0
20250122,164500,29578004490,2535,2535,2535,2535,0
20250122,164400,29578004490,2535,2535,2535,2535,0
20250122,164300,29578004490,2535,2535,2535,2535,0
20250122,164200,29578004490,2535,2535,2535,2535,0
20250122,164100,29578004490,2535,2535,2535,2535,0
20250122,164000,29578004490,2535,2535,2535,2535,0
20250122,163900,29578004490,2535,2535,2535,2535,0
20250122,163800,29578004490,2535,2535,2535,2535,0
20250122,163700,29578004490,2535,2535,2535,2535,0
20250122,163600,29578004490,2535,2535,2535,2535,0
20250122,163500,29578004490,2535,2535,2535,2535,0
20250122,163400,29578004490,2535,2535,2535,2535,0
20250122,163300,29578004490,2535,2535,2535,2535,0
20250122,163200,29578004490,2535,2535,2535,2535,0
20250122,163100,29578004490,2535,2535,2535,2535,0
20250122,163000,29578004490,2535,2535,2535,2535,0
20250122,162900,29578004490,2535,2535,2535,2535,0
20250122,162800,29578004490,2535,2535,2535,2535,0
20250122,162700,29578004490,2535,2535,2535,2535,0
20250122,162600,29578004490,2535,2535,2535,2535,245943
20250122,162500,29578004490,2535,2535,2535,2535,0
20250122,162400,29578004490,2535,2535,2535,2535,0
20250122,162300,29578004490,2535,2535,2535,2535,0
20250122,162200,29578004490,2535,2535,2535,2535,0
20250122,162100,29578004490,2535,2535,2535,2535,0
20250122,162000,29578004490,2535,2535,2535,2535,0
20250122,161900,29578004490,2535,2535,2535,2535,0
20250122,161800,29578004490,2535,2535,2535,2535,0
20250122,161700,29578004490,2535,2535,2535,2535,0
20250122,161600,29578004490,2535,2535,2535,2535,0
20250122,161500,29578004490,2535,2535,2535,2535,0
20250122,161400,29578004490,2535,2535,2535,2535,0
20250122,161300,29578004490,2535,2535,2535,2535,0
20250122,161200,29578004490,2535,2535,2535,2535,0
20250122,161100,29578004490,2535,2535,2535,2535,0
20250122,161000,29578004490,2535,2535,2535,2535,0
20250122,160900,29578004490,2535,2535,2535,2535,0
20250122,160800,29578004490,2535,2535,2535,2535,0
20250122,160700,29578004490,2535,2535,2535,2535,0
20250122,160600,29578004490,2535,2535,2535,2535,0
20250122,160500,29578004490,2535,2535,2535,2535,0
20250122,160400,29578004490,2535,2535,2535,2535,0
20250122,160300,29578004490,2535,2535,2535,2535,0
20250122,160200,29578004490,2535,2535,2535,2535,0
20250122,160100,29578004490,2535,2535,2535,2535,0
20250122,160000,29578004490,2535,2535,2535,2535,0
20250122,155900,29578004490,2535,2535,2535,2535,0
20250122,155800,29578004490,2535,2535,2535,2535,0
20250122,155700,29578004490,2535,2535,2535,2535,0
20250122,155600,29578004490,2535,2535,2535,2535,245943
20250122,155500,29578004490,2535,2535,2535,2535,0
20250122,155400,29578004490,2535,2535,2535,2535,0
20250122,155300,29578004490,2535,2535,2535,2535,0
20250122,155200,29578004490,2535,2535,2535,2535,0
20250122,155100,29578004490,2535,2535,2535,2535,0
20250122,155000,29578004490,2535,2535,2535,2535,0
20250122,154900,29578004490,2535,2535,2535,2535,0
20250122,154800,29578004490,2535,2535,2535,2535,0
20250122,154700,29578004490,2535,2535,2535,2535,0
20250122,154600,29578004490,2535,2535,2535,2535,0
20250122,154500,29578004490,2535,2535,2535,2535,0
20250122,154400,29578004490,2535,2535,2535,2535,0
20250122,154300,29578004490,2535,2535,2535,2535,0
20250122,154200,29578004490,2535,2535,2535,2535,0
20250122,154100,29578004490,2535,2535,2535,2535,0
20250122,154000,29578004490,2535,2535,2535,2535,0
20250122,153900,29578004490,2535,2535,2535,2535,0
20250122,153800,29578004490,2535,2535,2535,2535,0
20250122,153700,29578004490,2535,2535,2535,2535,0
20250122,153600,29578004490,2535,2535,2535,2535,0
20250122,153500,29578004490,2535,2535,2535,2535,0
20250122,153400,29578004490,2535,2535,2535,2535,0
20250122,153300,29578004490,2535,2535,2535,2535,0
20250122,153200,29578004490,2535,2535,2535,2535,0
20250122,153100,29578004490,2535,2535,2535,2535,0
20250122,153000,29578004490,2535,2535,2535,2535,245943
20250122,152900,28954538985,2555,2555,2555,2555,0
20250122,152800,28954538985,2555,2555,2555,2555,0
20250122,152700,28954538985,2555,2555,2555,2555,0
20250122,152600,28954538985,2555,2555,2555,2555,0
20250122,152500,28954538985,2555,2555,2555,2555,0
20250122,152400,28954538985,2555,2555,2555,2555,0
20250122,152300,28954538985,2555,2555,2555,2555,0
20250122,152200,28954538985,2555,2555,2555,2555,0
20250122,152100,28954538985,2555,2555,2555,2555,0
20250122,152000,28954538985,2555,2555,2555,2555,0
20250122,151900,28954538985,2555,2570,2575,2545,187081
20250122,151800,28475932745,2570,2575,2585,2550,134045
20250122,151700,28131982570,2580,2570,2600,2555,221875
20250122,151600,27560507055,2575,2585,2595,2565,181817
20250122,151500,27091627180,2590,2595,2610,2575,301626
20250122,151400,26309900635,2595,2555,2600,2555,389176
20250122,151300,25306297840,2555,2550,2575,2540,371937
20250122,151200,24354915640,2545,2510,2560,2500,343531
20250122,151100,23482339945,2510,2505,2510,2500,25044
20250122,151000,23419590600,2505,2495,2515,2490,35347
20250122,150900,23330938705,2510,2490,2530,2490,164237
20250122,150800,22918819915,2490,2475,2490,2475,17355
20250122,150700,22875715160,2480,2475,2495,2475,26820
20250122,150600,22809097580,2475,2475,2485,2465,42295
20250122,150500,22704571685,2480,2480,2485,2465,41945
20250122,150400,22600807410,2485,2495,2495,2475,33904
20250122,150300,22516662360,2490,2480,2490,2475,28883
20250122,150200,22445009170,2485,2480,2490,2475,58959
20250122,150100,22298691820,2475,2465,2495,2455,127539
20250122,150000,21982613800,2465,2515,2530,2465,148441
20250122,145900,21611925405,2510,2500,2515,2495,43848
20250122,145800,21502040150,2500,2495,2510,2490,47468
20250122,145700,21383399060,2495,2515,2520,2490,98993
20250122,145600,21135469850,2520,2525,2550,2515,232290
20250122,145500,20546694580,2530,2495,2530,2495,147174
20250122,145400,20176599795,2490,2490,2500,2485,42211
20250122,145300,20071525865,2490,2510,2510,2480,82013
20250122,145200,19867210540,2510,2495,2520,2490,140053
20250122,145100,19516151135,2495,2495,2510,2485,94160
20250122,145000,19280818600,2495,2495,2505,2470,94624
20250122,144900,19045563425,2495,2480,2495,2475,55200
20250122,144800,18908501185,2485,2505,2515,2470,127837
20250122,144700,18590476345,2515,2480,2520,2465,212932
20250122,144600,18059354770,2475,2465,2485,2455,86055
20250122,144500,17846263370,2465,2455,2465,2430,53123
20250122,144400,17716453860,2455,2470,2475,2445,93445
20250122,144300,17486824825,2465,2500,2500,2460,168968
20250122,144200,17067613435,2500,2475,2500,2460,335209
20250122,144100,16234767855,2480,2445,2480,2435,227982
20250122,144000,15671664675,2445,2430,2450,2425,37561
20250122,143900,15580082850,2430,2450,2450,2430,50844
20250122,143800,15456084205,2450,2435,2455,2435,110194
20250122,143700,15186317785,2435,2415,2440,2405,58500
20250122,143600,15044104480,2410,2420,2420,2405,17605
20250122,143500,15001670510,2415,2410,2415,2410,8197
20250122,143400,14981891650,2410,2415,2415,2410,1045
20250122,143300,14979370320,2415,2415,2420,2405,14111
20250122,143200,14945318880,2415,2410,2420,2410,7210
20250122,143100,14927888155,2410,2400,2410,2400,5373
20250122,143000,14914958325,2400,2410,2410,2400,14029
20250122,142900,14881250080,2405,2410,2415,2405,5561
20250122,142800,14867863570,2410,2415,2415,2410,7837
20250122,142700,14848974535,2415,2415,2415,2410,6219
20250122,142600,14833960250,2415,2405,2420,2400,22925
20250122,142500,14778642815,2400,2410,2410,2400,1765
20250122,142400,14774394570,2410,2410,2410,2390,15780
20250122,142300,14736481570,2405,2400,2405,2395,8709
20250122,142200,14715570675,2400,2380,2400,2380,22691
20250122,142100,14661364665,2380,2405,2405,2380,74609
20250122,142000,14482977350,2405,2410,2410,2400,24234
20250122,141900,14424750835,2405,2405,2410,2405,6568
20250122,141800,14408942030,2405,2405,2415,2405,8451
20250122,141700,14388614150,2405,2405,2415,2400,18006
20250122,141600,14345289735,2410,2410,2415,2400,22127
20250122,141500,14292036545,2410,2405,2415,2400,13493
20250122,141400,14259543825,2400,2405,2415,2400,46148
20250122,141300,14148494055,2405,2410,2420,2405,37523
20250122,141200,14057989555,2410,2420,2435,2410,66356
20250122,141100,13897264360,2420,2415,2430,2400,97961
20250122,141000,13660734685,2415,2440,2440,2410,158739
20250122,140900,13275497755,2435,2475,2480,2415,381219
20250122,140800,12343435920,2475,2400,2495,2395,781227
20250122,140700,10420508865,2400,2375,2425,2370,190114
20250122,140600,9962294325,2380,2365,2415,2365,72342
20250122,140500,9789460455,2360,2370,2370,2360,4274
20250122,140400,9779367270,2365,2360,2365,2360,4349
20250122,140300,9769098795,2360,2365,2365,2355,2058
20250122,140200,9764249865,2360,2360,2365,2355,8370
20250122,140100,9744504420,2360,2360,2360,2350,1666
20250122,140000,9740581570,2355,2360,2360,2350,17030
20250122,135900,9700474490,2360,2360,2365,2360,1167
20250122,135800,9697720360,2365,2365,2365,2365,156
20250122,135700,9697351420,2360,2360,2360,2360,7568
20250122,135600,9679490940,2360,2360,2360,2360,3467
20250122,135500,9671308820,2365,2375,2375,2360,16779
20250122,135400,9631619505,2370,2375,2380,2365,11078
20250122,135300,9605331750,2375,2370,2375,2370,1321
20250122,135200,9602200450,2370,2365,2380,2360,9341
20250122,135100,9580085945,2365,2365,2370,2365,5228
20250122,135000,9567706460,2365,2385,2385,2355,51597
20250122,134900,9445464410,2380,2380,2385,2375,11097
20250122,134800,9419098215,2375,2380,2385,2375,5174
20250122,134700,9406790045,2375,2385,2390,2375,23494
20250122,134600,9350847070,2390,2390,2390,2390,1908
20250122,134500,9346286950,2390,2390,2390,2390,88
20250122,134400,9346076630,2395,2390,2395,2390,1580
20250122,134300,9342300410,2390,2390,2395,2390,586
20250122,134200,9340899865,2390,2385,2390,2385,350
20250122,134100,9340064325,2395,2390,2395,2385,5704
20250122,134000,9326459275,2390,2390,2390,2385,1821
20250122,133900,9322107190,2390,2395,2395,2390,693
20250122,133800,9320447680,2390,2395,2395,2390,5428
20250122,133700,9307472670,2395,2395,2395,2390,1744
20250122,133600,9303296540,2390,2385,2390,2385,4448
20250122,133500,9292666440,2390,2390,2395,2390,1318
20250122,133400,9289515290,2385,2395,2400,2385,6390
20250122,133300,9274270345,2395,2390,2400,2390,4457
20250122,133200,9263618065,2400,2395,2400,2390,8716
20250122,133100,9242765525,2395,2405,2405,2395,574
20250122,133000,9241387655,2405,2400,2405,2395,6539
20250122,132900,9225709830,2400,2405,2405,2400,1471
20250122,132800,9222174280,2410,2405,2410,2400,2186
20250122,132700,9216922040,2400,2410,2415,2400,4756
20250122,132600,9205476845,2410,2400,2410,2400,10264
20250122,132500,9180783855,2400,2390,2400,2390,1206
20250122,132400,9177897290,2390,2390,2395,2390,1138
20250122,132300,9175177245,2390,2390,2395,2390,6595
20250122,132200,9159415165,2390,2395,2395,2390,5098
20250122,132100,9147205495,2395,2395,2400,2395,203
20250122,132000,9146719145,2400,2400,2400,2400,1360
20250122,131900,9143455145,2400,2400,2400,2395,804
20250122,131800,9141527045,2400,2395,2400,2390,1344
20250122,131700,9138309665,2390,2390,2395,2390,552
20250122,131600,9136988970,2390,2390,2395,2390,1899
20250122,131500,9132450270,2395,2395,2395,2395,225
20250122,131400,9131911395,2400,2400,2400,2400,994
20250122,131300,9129525795,2400,2390,2400,2390,1463
20250122,131200,9126026055,2390,2395,2395,2390,177
20250122,131100,9125602995,2395,2395,2400,2395,3909
20250122,131000,9116234735,2395,2395,2395,2395,581
20250122,130900,9114843240,2395,2400,2400,2395,3280
20250122,130800,9106978135,2395,2390,2395,2390,543
20250122,130700,9105679365,2400,2395,2400,2395,2302
20250122,130600,9100165570,2390,2390,2395,2390,766
20250122,130500,9098332990,2395,2395,2395,2395,1
20250122,130400,9098330595,2395,2395,2395,2395,55
20250122,130300,9098198870,2395,2395,2395,2395,2001
20250122,130200,9093406475,2395,2385,2395,2385,243
20250122,130100,9092826275,2385,2390,2390,2385,1303
20250122,130000,9089718535,2385,2395,2395,2385,1882
20250122,125900,9085218245,2395,2390,2395,2390,59
20250122,125800,9085077225,2390,2395,2395,2390,3095
20250122,125700,9077680125,2400,2390,2400,2390,141
20250122,125600,9077343125,2400,2400,2400,2400,3
20250122,125500,9077335925,2385,2390,2400,2385,2761
20250122,125400,9070741970,2390,2390,2390,2385,6776
20250122,125300,9054578640,2385,2390,2390,2385,969
20250122,125200,9052266460,2390,2390,2390,2385,5220
20250122,125100,9039803260,2385,2405,2410,2385,12116
20250122,125000,9010769860,2405,2410,2410,2405,1344
20250122,124900,9007537120,2405,2415,2415,2405,2447
20250122,124800,9001638595,2415,2410,2415,2405,3708
20250122,124700,8992711285,2410,2410,2415,2405,7184
20250122,124600,8975402330,2415,2415,2420,2415,6727
20250122,124500,8959156580,2420,2430,2430,2420,6305
20250122,124400,8943871915,2415,2415,2430,2410,35795
20250122,124300,8857342080,2410,2405,2415,2405,3200
20250122,124200,8849632265,2405,2410,2410,2405,1855
20250122,124100,8845164635,2410,2410,2415,2410,4290
20250122,124000,8834816470,2410,2400,2410,2395,1252
20250122,123900,8831813440,2410,2410,2410,2395,5233
20250122,123800,8819214520,2410,2410,2410,2410,776
20250122,123700,8817344360,2415,2410,2415,2405,5382
20250122,123600,8804382925,2410,2390,2410,2390,4838
20250122,123500,8792743910,2400,2400,2400,2390,1520
20250122,123400,8789098895,2395,2395,2395,2395,658
20250122,123300,8787522985,2395,2390,2395,2390,151
20250122,123200,8787162085,2395,2400,2400,2390,176
20250122,123100,8786740615,2400,2385,2400,2385,3907
20250122,123000,8777382090,2390,2390,2395,2390,899
20250122,122900,8775233445,2395,2385,2395,2385,2248
20250122,122800,8769871825,2385,2390,2390,2385,1623
20250122,122700,8766000675,2390,2395,2395,2390,16
20250122,122600,8765962410,2385,2385,2395,2385,1876
20250122,122500,8761488140,2385,2395,2395,2385,3380
20250122,122400,8753426740,2385,2400,2400,2385,2101
20250122,122300,8748403430,2385,2390,2395,2385,7000
20250122,122200,8731690310,2390,2390,2400,2390,428
20250122,122100,8730666775,2400,2385,2400,2385,1844
20250122,122000,8726250115,2385,2395,2400,2385,2283
20250122,121900,8720791725,2390,2390,2395,2390,336
20250122,121800,8719988645,2390,2390,2390,2390,2552
20250122,121700,8713889365,2390,2385,2395,2380,9389
20250122,121600,8691503725,2395,2400,2400,2385,6067
20250122,121500,8677007225,2395,2395,2400,2395,2021
20250122,121400,8672166880,2395,2395,2400,2395,1220
20250122,121300,8669244865,2400,2400,2400,2400,229
20250122,121200,8668695265,2395,2400,2405,2395,1567
20250122,121100,8664934545,2400,2400,2405,2400,36
20250122,121000,8664848140,2405,2405,2405,2405,1
20250122,120900,8664845735,2405,2400,2405,2400,2862
20250122,120800,8657972810,2400,2400,2400,2400,1282
20250122,120700,8654896010,2400,2395,2400,2395,1612
20250122,120600,8651034420,2400,2395,2400,2385,10331
20250122,120500,8626339705,2400,2400,2405,2395,2836
20250122,120400,8619546750,2400,2400,2405,2395,4169
20250122,120300,8609559545,2400,2400,2410,2400,1548
20250122,120200,8605841420,2400,2400,2400,2400,0
20250122,120100,8605841420,2400,2395,2400,2395,1673
20250122,120000,8601827970,2400,2395,2405,2395,4047
20250122,115900,8592120325,2400,2395,2400,2395,393
20250122,115800,8591179075,2395,2395,2400,2395,1448
20250122,115700,8587709605,2400,2405,2405,2395,935
20250122,115600,8585469650,2400,2405,2405,2400,3391
20250122,115500,8577326505,2405,2405,2405,2405,1685
20250122,115400,8573274080,2410,2410,2410,2405,1160
20250122,115300,8570482460,2415,2410,2415,2405,1965
20250122,115200,8565749635,2410,2415,2415,2410,2002
20250122,115100,8560914810,2410,2410,2415,2405,4456
20250122,115000,8550165720,2410,2405,2410,2405,1974
20250122,114900,8545418115,2405,2405,2410,2405,728
20250122,114800,8543667265,2400,2400,2405,2400,749
20250122,114700,8541868480,2400,2410,2410,2400,1527
20250122,114600,8538203610,2400,2405,2410,2400,11680
20250122,114500,8510169565,2400,2410,2415,2400,9023
20250122,114400,8488453795,2410,2420,2420,2410,505
20250122,114300,8487234450,2415,2420,2420,2415,5881
20250122,114200,8473002680,2415,2415,2415,2410,3600
20250122,114100,8464309180,2415,2415,2415,2415,1142
20250122,114000,8461551250,2410,2410,2415,2410,3551
20250122,113900,8452991270,2415,2415,2415,2415,2061
20250122,113800,8448013955,2415,2405,2420,2405,6447
20250122,113700,8432430765,2405,2415,2415,2405,8443
20250122,113600,8412089560,2415,2415,2415,2415,5750
20250122,113500,8398203310,2415,2415,2415,2410,3679
20250122,113400,8389319695,2415,2415,2420,2410,4486
20250122,113300,8378488910,2415,2410,2420,2410,9521
20250122,113200,8355508240,2405,2400,2405,2400,1727
20250122,113100,8351356975,2405,2400,2405,2400,1352
20250122,113000,8348106005,2400,2400,2400,2400,248
20250122,112900,8347510805,2400,2400,2405,2400,1724
20250122,112800,8343373040,2400,2395,2400,2395,1032
20250122,112700,8340900775,2400,2395,2400,2395,2864
20250122,112600,8334029650,2395,2400,2400,2385,11453
20250122,112500,8306695570,2390,2395,2400,2385,9986
20250122,112400,8282837000,2395,2395,2395,2395,3181
20250122,112300,8275218505,2395,2400,2405,2395,3071
20250122,112200,8267862950,2400,2405,2405,2400,2652
20250122,112100,8261497980,2400,2400,2400,2400,705
20250122,112000,8259805980,2405,2400,2405,2400,560
20250122,111900,8258461320,2400,2390,2400,2390,403
20250122,111800,8257495150,2390,2390,2400,2390,4672
20250122,111700,8246321720,2390,2395,2395,2390,8030
20250122,111600,8227130015,2390,2400,2405,2390,8482
20250122,111500,8206827585,2400,2400,2400,2395,12630
20250122,111400,8176515650,2405,2400,2405,2390,17503
20250122,111300,8134650725,2400,2410,2410,2400,1713
20250122,111200,8130538435,2410,2405,2410,2395,5742
20250122,111100,8116754800,2405,2405,2405,2405,2626
20250122,111000,8110439270,2410,2415,2415,2405,8484
20250122,110900,8089995275,2410,2410,2415,2410,2246
20250122,110800,8084574790,2415,2410,2415,2410,5210
20250122,110700,8071998640,2415,2415,2415,2410,1687
20250122,110600,8067930040,2415,2410,2415,2410,2406
20250122,110500,8062123265,2410,2405,2410,2405,3994
20250122,110400,8052503010,2405,2410,2410,2405,1334
20250122,110300,8049291735,2405,2410,2410,2400,560
20250122,110200,8047945600,2400,2405,2415,2400,5713
20250122,110100,8034206440,2410,2415,2415,2405,1234
20250122,110000,8031232665,2415,2400,2415,2395,5378
20250122,105900,8018301085,2410,2395,2410,2395,2301
20250122,105800,8012781105,2395,2400,2400,2395,6284
20250122,105700,7997717730,2405,2410,2410,2405,3438
20250122,105600,7989440790,2410,2405,2410,2405,2036
20250122,105500,7984541510,2405,2395,2405,2395,2274
20250122,105400,7979088140,2395,2395,2405,2395,4785
20250122,105300,7967615080,2395,2405,2410,2395,11939
20250122,105200,7938988340,2405,2405,2405,2400,10803
20250122,105100,7913030535,2405,2410,2420,2405,13542
20250122,105000,7880372905,2410,2405,2415,2405,10181
20250122,104900,7855842945,2405,2405,2405,2385,14670
20250122,104800,7820707620,2405,2405,2410,2400,9585
20250122,104700,7797656195,2405,2395,2405,2380,18308
20250122,104600,7753896610,2395,2400,2405,2390,17534
20250122,104500,7711913090,2405,2420,2425,2390,75955
20250122,104400,7528854905,2420,2425,2460,2405,208165
20250122,104300,7021391745,2425,2395,2450,2390,143945
20250122,104200,6671964350,2395,2390,2395,2390,12155
20250122,104100,6642899380,2390,2390,2390,2385,4872
20250122,104000,6631260195,2385,2385,2385,2385,3034
20250122,103900,6624024105,2385,2385,2390,2385,6554
20250122,103800,6608374365,2385,2385,2385,2380,440
20250122,103700,6607325965,2385,2375,2390,2370,8374
20250122,103600,6587416290,2375,2370,2375,2370,856
20250122,103500,6585387085,2370,2370,2375,2370,3201
20250122,103400,6577800675,2370,2370,2375,2360,13951
20250122,103300,6544850915,2370,2375,2375,2365,3739
20250122,103200,6535979570,2370,2370,2375,2365,4357
20250122,103100,6525663195,2370,2365,2375,2360,14355
20250122,103000,6491749185,2380,2375,2380,2365,12213
20250122,102900,6462798625,2380,2385,2385,2380,3827
20250122,102800,6453690210,2380,2385,2390,2380,11982
20250122,102700,6425129175,2390,2395,2395,2385,10974
20250122,102600,6398920820,2395,2395,2395,2390,2962
20250122,102500,6391826840,2390,2390,2390,2390,3851
20250122,102400,6382622950,2390,2400,2400,2385,7983
20250122,102300,6363548345,2400,2400,2400,2390,8519
20250122,102200,6343140675,2395,2405,2410,2395,37581
20250122,102100,6252793130,2400,2390,2410,2385,31125
20250122,102000,6178137455,2385,2390,2390,2385,10404
20250122,101900,6153306690,2385,2385,2400,2380,21873
20250122,101800,6100979115,2380,2390,2400,2380,9597
20250122,101700,6078051840,2380,2375,2390,2375,9466
20250122,101600,6055481765,2375,2380,2380,2375,2378
20250122,101500,6049823890,2380,2370,2385,2370,15764
20250122,101400,6012351625,2375,2375,2380,2365,5890
20250122,101300,5998385990,2370,2375,2380,2370,5544
20250122,101200,5985222610,2380,2375,2380,2370,3710
20250122,101100,5976417325,2380,2380,2385,2375,5585
20250122,101000,5963127120,2380,2380,2380,2375,6269
20250122,100900,5948232805,2380,2380,2385,2375,1238
20250122,100800,5945290270,2385,2380,2385,2375,1616
20250122,100700,5941449995,2385,2380,2385,2380,1045
20250122,100600,5938962715,2375,2385,2385,2375,2627
20250122,100500,5932704225,2385,2375,2385,2375,2829
20250122,100400,5925973630,2375,2375,2380,2375,2303
20250122,100300,5920500460,2370,2370,2375,2360,11731
20250122,100200,5892761250,2375,2370,2375,2360,16317
20250122,100100,5854118640,2375,2380,2385,2375,8295
20250122,100000,5834411830,2385,2385,2385,2380,3962
20250122,095900,5824978405,2385,2380,2385,2375,8891
20250122,095800,5803855905,2380,2385,2390,2380,4743
20250122,095700,5792554660,2385,2380,2390,2380,5477
20250122,095600,5779498470,2380,2385,2385,2380,2007
20250122,095500,5774720310,2385,2390,2390,2380,3854
20250122,095400,5765533005,2390,2395,2395,2385,2953
20250122,095300,5758484915,2395,2390,2400,2390,2915
20250122,095200,5751505895,2390,2380,2390,2375,8073
20250122,095100,5732294505,2385,2395,2395,2385,3598
20250122,095000,5723709360,2400,2385,2400,2385,7789
20250122,094900,5705066960,2375,2385,2390,2375,15129
20250122,094800,5669092640,2385,2385,2390,2380,7495
20250122,094700,5651219175,2380,2390,2395,2380,11091
20250122,094600,5624749510,2390,2395,2400,2390,6747
20250122,094500,5608605355,2395,2405,2405,2395,6925
20250122,094400,5592000205,2400,2400,2405,2395,8978
20250122,094300,5570454335,2395,2400,2400,2390,20273
20250122,094200,5521852990,2405,2415,2415,2400,12317
20250122,094100,5492228300,2415,2410,2415,2390,52217
20250122,094000,5366867260,2415,2405,2420,2405,56613
20250122,093900,5230347585,2410,2435,2435,2405,115835
20250122,093800,4950021010,2435,2395,2450,2390,237304
20250122,093700,4374278435,2410,2365,2415,2365,54340
20250122,093600,4243934590,2365,2360,2375,2360,789
20250122,093500,4242066250,2360,2360,2370,2355,10483
20250122,093400,4217327425,2360,2370,2370,2355,22591
20250122,093300,4163950525,2370,2365,2370,2365,4033
20250122,093200,4154410340,2365,2375,2375,2365,2334
20250122,093100,4148883700,2370,2375,2375,2370,4054
20250122,093000,4139275370,2370,2375,2375,2365,7720
20250122,092900,4120972390,2375,2370,2375,2370,2523
20250122,092800,4114991140,2370,2375,2375,2370,1523
20250122,092700,4111379210,2370,2385,2385,2370,6752
20250122,092600,4095338090,2385,2385,2385,2370,11074
20250122,092500,4069024540,2375,2375,2375,2355,6667
20250122,092400,4053260160,2375,2385,2385,2355,19510
20250122,092300,4007151155,2385,2375,2385,2375,3969
20250122,092200,3997697270,2390,2355,2390,2355,7529
20250122,092100,3979877945,2365,2370,2375,2355,20733
20250122,092000,3930854820,2375,2385,2385,2370,9282
20250122,091900,3908805810,2390,2380,2400,2380,13088
20250122,091800,3877555655,2395,2400,2415,2380,36197
20250122,091700,3790722520,2405,2395,2410,2395,18199
20250122,091600,3747012945,2395,2400,2405,2385,17064
20250122,091500,3706142380,2400,2390,2405,2390,25305
20250122,091400,3645421855,2390,2400,2400,2385,13710
20250122,091300,3612639905,2395,2405,2410,2390,39488
20250122,091200,3517871560,2410,2380,2435,2370,161008
20250122,091100,3130175605,2390,2395,2420,2365,135830
20250122,091000,2804173760,2380,2355,2400,2335,79158
20250122,090900,2615946005,2355,2350,2360,2335,19137
20250122,090800,2571087650,2345,2355,2360,2345,8666
20250122,090700,2550725355,2355,2360,2360,2350,14669
20250122,090600,2516201565,2355,2340,2370,2335,37465
20250122,090500,2428003465,2335,2340,2345,2320,62320
20250122,090400,2282465695,2345,2340,2370,2340,58181
20250122,090300,2145707080,2340,2330,2360,2315,67051
20250122,090200,1988740250,2315,2370,2385,2305,155615
20250122,090100,1623070530,2375,2400,2410,2365,119577
20250122,090000,1338321855,2400,2440,2475,2385,541584