stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,183400,17909130700,3950,3950,3950,3950,84367
20250117,183300,17909130700,3950,3950,3950,3950,0
20250117,183200,17909130700,3950,3950,3950,3950,0
20250117,183100,17909130700,3950,3950,3950,3950,0
20250117,183000,17909130700,3950,3950,3950,3950,0
20250117,182900,17909130700,3950,3950,3950,3950,0
20250117,182800,17909130700,3950,3950,3950,3950,0
20250117,182700,17909130700,3950,3950,3950,3950,0
20250117,182600,17909130700,3950,3950,3950,3950,0
20250117,182500,17909130700,3950,3950,3950,3950,0
20250117,182400,17909130700,3950,3950,3950,3950,0
20250117,182300,17909130700,3950,3950,3950,3950,0
20250117,182200,17909130700,3950,3950,3950,3950,0
20250117,182100,17909130700,3950,3950,3950,3950,0
20250117,182000,17909130700,3950,3950,3950,3950,0
20250117,181900,17909130700,3950,3950,3950,3950,0
20250117,181800,17909130700,3950,3950,3950,3950,0
20250117,181700,17909130700,3950,3950,3950,3950,0
20250117,181600,17909130700,3950,3950,3950,3950,0
20250117,181500,17909130700,3950,3950,3950,3950,0
20250117,181400,17909130700,3950,3950,3950,3950,0
20250117,181300,17909130700,3950,3950,3950,3950,0
20250117,181200,17909130700,3950,3950,3950,3950,0
20250117,181100,17909130700,3950,3950,3950,3950,0
20250117,181000,17909130700,3950,3950,3950,3950,0
20250117,180900,17909130700,3950,3950,3950,3950,0
20250117,180800,17909130700,3950,3950,3950,3950,0
20250117,180700,17909130700,3950,3950,3950,3950,0
20250117,180600,17909130700,3950,3950,3950,3950,0
20250117,180500,17909130700,3950,3950,3950,3950,0
20250117,180400,17909130700,3950,3950,3950,3950,84367
20250117,180300,17909130700,3950,3950,3950,3950,0
20250117,180200,17909130700,3950,3950,3950,3950,0
20250117,180100,17909130700,3950,3950,3950,3950,0
20250117,180000,17909130700,3950,3950,3950,3950,0
20250117,175900,17909130700,3950,3950,3950,3950,0
20250117,175800,17909130700,3950,3950,3950,3950,0
20250117,175700,17909130700,3950,3950,3950,3950,0
20250117,175600,17909130700,3950,3950,3950,3950,0
20250117,175500,17909130700,3950,3950,3950,3950,0
20250117,175400,17909130700,3950,3950,3950,3950,0
20250117,175300,17909130700,3950,3950,3950,3950,0
20250117,175200,17909130700,3950,3950,3950,3950,0
20250117,175100,17909130700,3950,3950,3950,3950,0
20250117,175000,17909130700,3950,3950,3950,3950,0
20250117,174900,17909130700,3950,3950,3950,3950,0
20250117,174800,17909130700,3950,3950,3950,3950,0
20250117,174700,17909130700,3950,3950,3950,3950,0
20250117,174600,17909130700,3950,3950,3950,3950,0
20250117,174500,17909130700,3950,3950,3950,3950,0
20250117,174400,17909130700,3950,3950,3950,3950,0
20250117,174300,17909130700,3950,3950,3950,3950,0
20250117,174200,17909130700,3950,3950,3950,3950,0
20250117,174100,17909130700,3950,3950,3950,3950,0
20250117,174000,17909130700,3950,3950,3950,3950,0
20250117,173900,17909130700,3950,3950,3950,3950,0
20250117,173800,17909130700,3950,3950,3950,3950,0
20250117,173700,17909130700,3950,3950,3950,3950,0
20250117,173600,17909130700,3950,3950,3950,3950,0
20250117,173500,17909130700,3950,3950,3950,3950,0
20250117,173400,17909130700,3950,3950,3950,3950,84367
20250117,173300,17909130700,3950,3950,3950,3950,0
20250117,173200,17909130700,3950,3950,3950,3950,0
20250117,173100,17909130700,3950,3950,3950,3950,0
20250117,173000,17909130700,3950,3950,3950,3950,0
20250117,172900,17909130700,3950,3950,3950,3950,0
20250117,172800,17909130700,3950,3950,3950,3950,0
20250117,172700,17909130700,3950,3950,3950,3950,0
20250117,172600,17909130700,3950,3950,3950,3950,0
20250117,172500,17909130700,3950,3950,3950,3950,0
20250117,172400,17909130700,3950,3950,3950,3950,0
20250117,172300,17909130700,3950,3950,3950,3950,0
20250117,172200,17909130700,3950,3950,3950,3950,0
20250117,172100,17909130700,3950,3950,3950,3950,0
20250117,172000,17909130700,3950,3950,3950,3950,0
20250117,171900,17909130700,3950,3950,3950,3950,0
20250117,171800,17909130700,3950,3950,3950,3950,0
20250117,171700,17909130700,3950,3950,3950,3950,0
20250117,171600,17909130700,3950,3950,3950,3950,0
20250117,171500,17909130700,3950,3950,3950,3950,0
20250117,171400,17909130700,3950,3950,3950,3950,0
20250117,171300,17909130700,3950,3950,3950,3950,0
20250117,171200,17909130700,3950,3950,3950,3950,0
20250117,171100,17909130700,3950,3950,3950,3950,0
20250117,171000,17909130700,3950,3950,3950,3950,0
20250117,170900,17909130700,3950,3950,3950,3950,0
20250117,170800,17909130700,3950,3950,3950,3950,0
20250117,170700,17909130700,3950,3950,3950,3950,0
20250117,170600,17909130700,3950,3950,3950,3950,0
20250117,170500,17909130700,3950,3950,3950,3950,0
20250117,170400,17909130700,3950,3950,3950,3950,84367
20250117,170300,17909130700,3950,3950,3950,3950,0
20250117,170200,17909130700,3950,3950,3950,3950,0
20250117,170100,17909130700,3950,3950,3950,3950,0
20250117,170000,17909130700,3950,3950,3950,3950,0
20250117,165900,17909130700,3950,3950,3950,3950,0
20250117,165800,17909130700,3950,3950,3950,3950,0
20250117,165700,17909130700,3950,3950,3950,3950,0
20250117,165600,17909130700,3950,3950,3950,3950,0
20250117,165500,17909130700,3950,3950,3950,3950,0
20250117,165400,17909130700,3950,3950,3950,3950,0
20250117,165300,17909130700,3950,3950,3950,3950,0
20250117,165200,17909130700,3950,3950,3950,3950,0
20250117,165100,17909130700,3950,3950,3950,3950,0
20250117,165000,17909130700,3950,3950,3950,3950,0
20250117,164900,17909130700,3950,3950,3950,3950,0
20250117,164800,17909130700,3950,3950,3950,3950,0
20250117,164700,17909130700,3950,3950,3950,3950,0
20250117,164600,17909130700,3950,3950,3950,3950,0
20250117,164500,17909130700,3950,3950,3950,3950,0
20250117,164400,17909130700,3950,3950,3950,3950,0
20250117,164300,17909130700,3950,3950,3950,3950,0
20250117,164200,17909130700,3950,3950,3950,3950,0
20250117,164100,17909130700,3950,3950,3950,3950,0
20250117,164000,17909130700,3950,3950,3950,3950,0
20250117,163900,17909130700,3950,3950,3950,3950,0
20250117,163800,17909130700,3950,3950,3950,3950,0
20250117,163700,17909130700,3950,3950,3950,3950,0
20250117,163600,17909130700,3950,3950,3950,3950,0
20250117,163500,17909130700,3950,3950,3950,3950,0
20250117,163400,17909130700,3950,3950,3950,3950,84367
20250117,163300,17909130700,3950,3950,3950,3950,0
20250117,163200,17909130700,3950,3950,3950,3950,0
20250117,163100,17909130700,3950,3950,3950,3950,0
20250117,163000,17909130700,3950,3950,3950,3950,0
20250117,162900,17909130700,3950,3950,3950,3950,0
20250117,162800,17909130700,3950,3950,3950,3950,0
20250117,162700,17909130700,3950,3950,3950,3950,0
20250117,162600,17909130700,3950,3950,3950,3950,0
20250117,162500,17909130700,3950,3950,3950,3950,0
20250117,162400,17909130700,3950,3950,3950,3950,0
20250117,162300,17909130700,3950,3950,3950,3950,0
20250117,162200,17909130700,3950,3950,3950,3950,0
20250117,162100,17909130700,3950,3950,3950,3950,0
20250117,162000,17909130700,3950,3950,3950,3950,0
20250117,161900,17909130700,3950,3950,3950,3950,0
20250117,161800,17909130700,3950,3950,3950,3950,0
20250117,161700,17909130700,3950,3950,3950,3950,0
20250117,161600,17909130700,3950,3950,3950,3950,0
20250117,161500,17909130700,3950,3950,3950,3950,0
20250117,161400,17909130700,3950,3950,3950,3950,0
20250117,161300,17909130700,3950,3950,3950,3950,0
20250117,161200,17909130700,3950,3950,3950,3950,0
20250117,161100,17909130700,3950,3950,3950,3950,0
20250117,161000,17909130700,3950,3950,3950,3950,0
20250117,160900,17909130700,3950,3950,3950,3950,0
20250117,160800,17909130700,3950,3950,3950,3950,0
20250117,160700,17909130700,3950,3950,3950,3950,0
20250117,160600,17909130700,3950,3950,3950,3950,0
20250117,160500,17909130700,3950,3950,3950,3950,0
20250117,160400,17909130700,3950,3950,3950,3950,84367
20250117,160300,17909130700,3950,3950,3950,3950,0
20250117,160200,17909130700,3950,3950,3950,3950,0
20250117,160100,17909130700,3950,3950,3950,3950,0
20250117,160000,17909130700,3950,3950,3950,3950,0
20250117,155900,17909130700,3950,3950,3950,3950,0
20250117,155800,17909130700,3950,3950,3950,3950,0
20250117,155700,17909130700,3950,3950,3950,3950,0
20250117,155600,17909130700,3950,3950,3950,3950,0
20250117,155500,17909130700,3950,3950,3950,3950,0
20250117,155400,17909130700,3950,3950,3950,3950,0
20250117,155300,17909130700,3950,3950,3950,3950,0
20250117,155200,17909130700,3950,3950,3950,3950,0
20250117,155100,17909130700,3950,3950,3950,3950,0
20250117,155000,17909130700,3950,3950,3950,3950,0
20250117,154900,17909130700,3950,3950,3950,3950,0
20250117,154800,17909130700,3950,3950,3950,3950,0
20250117,154700,17909130700,3950,3950,3950,3950,0
20250117,154600,17909130700,3950,3950,3950,3950,0
20250117,154500,17909130700,3950,3950,3950,3950,0
20250117,154400,17909130700,3950,3950,3950,3950,0
20250117,154300,17909130700,3950,3950,3950,3950,0
20250117,154200,17909130700,3950,3950,3950,3950,0
20250117,154100,17909130700,3950,3950,3950,3950,0
20250117,154000,17909130700,3950,3950,3950,3950,0
20250117,153900,17909130700,3950,3950,3950,3950,0
20250117,153800,17909130700,3950,3950,3950,3950,0
20250117,153700,17909130700,3950,3950,3950,3950,0
20250117,153600,17909130700,3950,3950,3950,3950,0
20250117,153500,17909130700,3950,3950,3950,3950,0
20250117,153400,17909130700,3950,3950,3950,3950,84367
20250117,153300,17909130700,3950,3950,3950,3950,0
20250117,153200,17909130700,3950,3950,3950,3950,0
20250117,153100,17909130700,3950,3950,3950,3950,0
20250117,153000,17909130700,3950,3950,3950,3950,84367
20250117,152900,17575881050,3935,3935,3935,3935,0
20250117,152800,17575881050,3935,3935,3935,3935,0
20250117,152700,17575881050,3935,3935,3935,3935,0
20250117,152600,17575881050,3935,3935,3935,3935,0
20250117,152500,17575881050,3935,3935,3935,3935,0
20250117,152400,17575881050,3935,3935,3935,3935,0
20250117,152300,17575881050,3935,3935,3935,3935,0
20250117,152200,17575881050,3935,3935,3935,3935,0
20250117,152100,17575881050,3935,3935,3935,3935,0
20250117,152000,17575881050,3935,3935,3935,3935,0
20250117,151900,17575881050,3935,3935,3940,3930,22815
20250117,151800,17486125940,3935,3930,3945,3930,15294
20250117,151700,17425912095,3935,3940,3940,3930,27577
20250117,151600,17317437205,3935,3960,3960,3935,43720
20250117,151500,17144835005,3960,3960,3965,3960,22733
20250117,151400,17054766755,3965,3955,3965,3955,26042
20250117,151300,16951655915,3955,3950,3960,3950,25494
20250117,151200,16850785825,3950,3960,3965,3945,50375
20250117,151100,16651551765,3955,3940,3960,3935,54875
20250117,151000,16434825680,3940,3945,3945,3940,25852
20250117,150900,16332942865,3945,3945,3945,3940,38497
20250117,150800,16181203810,3945,3950,3955,3935,40358
20250117,150700,16021923760,3950,3950,3955,3930,61425
20250117,150600,15779559110,3950,3935,3955,3930,63040
20250117,150500,15530946130,3935,3925,3935,3925,14997
20250117,150400,15471986620,3930,3930,3935,3920,18236
20250117,150300,15400390830,3925,3920,3930,3915,17766
20250117,150200,15330671890,3920,3915,3920,3915,4775
20250117,150100,15311958165,3915,3920,3920,3915,3592
20250117,150000,15297884000,3920,3915,3925,3915,12180
20250117,145900,15250134670,3920,3910,3920,3905,13493
20250117,145800,15197340005,3910,3895,3910,3895,3991
20250117,145700,15181761070,3895,3910,3915,3890,25271
20250117,145600,15083148410,3910,3910,3915,3910,5789
20250117,145500,15060513380,3915,3910,3915,3905,6366
20250117,145400,15035633230,3910,3915,3915,3905,3959
20250117,145300,15020154990,3910,3905,3915,3905,9538
20250117,145200,14982859820,3910,3910,3915,3905,9918
20250117,145100,14944043215,3910,3910,3920,3910,17324
20250117,145000,14876252795,3910,3910,3915,3900,3958
20250117,144900,14860790345,3900,3915,3915,3900,19812
20250117,144800,14783374015,3915,3910,3920,3910,12060
20250117,144700,14736183990,3910,3930,3930,3910,32132
20250117,144600,14610243300,3930,3945,3950,3920,73793
20250117,144500,14320005960,3940,3915,3950,3910,123369
20250117,144400,13834954930,3915,3905,3915,3905,4268
20250117,144300,13818272360,3905,3915,3915,3900,15362
20250117,144200,13758265980,3915,3905,3915,3900,16714
20250117,144100,13692917020,3905,3905,3910,3900,10422
20250117,144000,13652233770,3905,3905,3905,3900,4306
20250117,143900,13635418875,3905,3910,3915,3905,9960
20250117,143800,13596509745,3915,3905,3915,3900,14184
20250117,143700,13541105220,3905,3910,3910,3900,5068
20250117,143600,13521312445,3910,3900,3910,3895,14261
20250117,143500,13465591070,3900,3900,3900,3890,5601
20250117,143400,13443768045,3895,3890,3895,3885,5877
20250117,143300,13420896790,3885,3890,3890,3885,1875
20250117,143200,13413603400,3890,3890,3890,3890,1902
20250117,143100,13406204620,3890,3890,3895,3885,1657
20250117,143000,13399758615,3890,3890,3890,3885,2056
20250117,142900,13391766050,3885,3895,3895,3885,10552
20250117,142800,13350737560,3890,3895,3900,3890,5784
20250117,142700,13328216635,3895,3895,3900,3895,936
20250117,142600,13324570735,3895,3895,3900,3890,6145
20250117,142500,13300636845,3895,3905,3910,3895,7767
20250117,142400,13270362530,3905,3910,3910,3900,6063
20250117,142300,13246663515,3910,3915,3915,3910,10122
20250117,142200,13207066435,3915,3915,3915,3905,6891
20250117,142100,13180113555,3915,3900,3920,3900,30905
20250117,142000,13059221260,3900,3900,3905,3900,942
20250117,141900,13055547455,3900,3900,3905,3900,955
20250117,141800,13051822905,3900,3905,3905,3900,4861
20250117,141700,13032849410,3910,3910,3910,3910,1051
20250117,141600,13028740000,3895,3890,3915,3885,22583
20250117,141500,12940730655,3890,3895,3895,3890,5528
20250117,141400,12919216220,3895,3890,3895,3885,4011
20250117,141300,12903607920,3890,3890,3890,3890,3019
20250117,141200,12891864010,3895,3900,3900,3890,5483
20250117,141100,12870504065,3900,3910,3915,3895,36037
20250117,141000,12729574680,3910,3900,3915,3895,33990
20250117,140900,12596870705,3905,3890,3905,3890,24785
20250117,140800,12500336185,3890,3880,3890,3880,3175
20250117,140700,12487987975,3880,3875,3880,3870,1587
20250117,140600,12481831305,3880,3875,3885,3870,4710
20250117,140500,12463549815,3875,3875,3880,3875,601
20250117,140400,12461220890,3870,3885,3885,3870,14899
20250117,140300,12403528110,3890,3885,3890,3885,1335
20250117,140200,12398340140,3890,3880,3890,3880,3562
20250117,140100,12384486360,3880,3875,3885,3875,4930
20250117,140000,12365338480,3880,3880,3885,3875,2798
20250117,135900,12354479265,3875,3870,3875,3870,1552
20250117,135800,12348465990,3870,3865,3870,3865,4521
20250117,135700,12330991925,3865,3870,3870,3865,1454
20250117,135600,12325367825,3865,3870,3875,3865,5391
20250117,135500,12304504675,3870,3875,3875,3870,5367
20250117,135400,12283724785,3875,3885,3885,3875,10566
20250117,135300,12242757335,3885,3885,3890,3885,1161
20250117,135200,12238246655,3885,3885,3885,3885,600
20250117,135100,12235915655,3880,3880,3895,3880,1531
20250117,135000,12229954845,3880,3890,3890,3880,2109
20250117,134900,12221766925,3890,3880,3890,3880,505
20250117,134800,12219803945,3885,3890,3890,3885,1934
20250117,134700,12212290140,3895,3885,3895,3885,3168
20250117,134600,12199959065,3880,3875,3880,3870,6703
20250117,134500,12173972190,3875,3880,3880,3870,12626
20250117,134400,12125046555,3880,3890,3890,3880,6109
20250117,134300,12101310905,3885,3890,3890,3885,1581
20250117,134200,12095163420,3885,3880,3885,3880,633
20250117,134100,12092705585,3880,3880,3885,3880,2851
20250117,134000,12081635165,3880,3895,3895,3880,13706
20250117,133900,12028383635,3895,3900,3900,3895,3595
20250117,133800,12014368290,3900,3895,3900,3895,3018
20250117,133700,12002606540,3900,3895,3900,3895,1139
20250117,133600,11998167570,3900,3895,3900,3895,2898
20250117,133500,11986879340,3900,3895,3900,3895,1484
20250117,133400,11981097655,3900,3900,3900,3895,3299
20250117,133300,11968236555,3900,3890,3900,3890,1280
20250117,133200,11963252875,3890,3885,3895,3885,3064
20250117,133100,11951337975,3885,3885,3890,3885,2477
20250117,133000,11941714645,3885,3890,3890,3885,1298
20250117,132900,11936671400,3890,3890,3895,3880,5430
20250117,132800,11915573335,3890,3900,3900,3885,6961
20250117,132700,11888474760,3900,3900,3900,3900,1925
20250117,132600,11880967260,3900,3910,3910,3895,10957
20250117,132500,11838175295,3910,3905,3915,3905,5571
20250117,132400,11816393585,3910,3905,3910,3905,4349
20250117,132300,11799395130,3910,3900,3910,3900,18340
20250117,132200,11727749325,3900,3900,3900,3895,623
20250117,132100,11725319875,3900,3905,3905,3895,8377
20250117,132000,11692658550,3905,3905,3905,3895,10514
20250117,131900,11651638615,3905,3900,3910,3890,9023
20250117,131800,11616418960,3905,3905,3905,3895,26832
20250117,131700,11511797120,3900,3895,3905,3890,14717
20250117,131600,11454403865,3890,3885,3890,3885,1350
20250117,131500,11449152370,3890,3890,3890,3885,1024
20250117,131400,11445173555,3885,3890,3890,3885,1375
20250117,131300,11439825665,3890,3890,3895,3890,6998
20250117,131200,11412598375,3890,3885,3895,3880,21209
20250117,131100,11330026630,3880,3880,3890,3880,676
20250117,131000,11327403735,3880,3880,3880,3880,0
20250117,130900,11327403735,3880,3880,3885,3875,2223
20250117,130800,11318782150,3880,3890,3890,3880,160
20250117,130700,11318161250,3890,3890,3890,3890,2874
20250117,130600,11306981390,3890,3885,3890,3880,199
20250117,130500,11306208365,3890,3880,3890,3880,16234
20250117,130400,11243066090,3880,3875,3890,3875,10084
20250117,130300,11203927850,3880,3880,3895,3880,7297
20250117,130200,11175551785,3880,3880,3885,3880,2523
20250117,130100,11165762340,3880,3880,3880,3880,683
20250117,130000,11163112300,3880,3880,3885,3880,1849
20250117,125900,11155935610,3880,3885,3885,3880,7671
20250117,125800,11126136810,3885,3890,3895,3885,4582
20250117,125700,11108330200,3890,3885,3895,3885,6754
20250117,125600,11082051280,3885,3875,3890,3875,13633
20250117,125500,11029055160,3890,3875,3890,3875,11819
20250117,125400,10983197795,3865,3865,3880,3860,2783
20250117,125300,10972425825,3865,3855,3865,3855,3927
20250117,125200,10957249470,3855,3855,3860,3855,263
20250117,125100,10956234455,3855,3860,3860,3855,5208
20250117,125000,10936149950,3860,3865,3865,3860,1100
20250117,124900,10931898460,3865,3865,3870,3860,2349
20250117,124800,10922816610,3860,3860,3860,3860,21
20250117,124700,10922735550,3860,3860,3865,3860,4074
20250117,124600,10906994910,3860,3860,3860,3855,2172
20250117,124500,10898610995,3860,3860,3860,3855,1467
20250117,124400,10892951115,3860,3860,3860,3855,639
20250117,124300,10890484975,3860,3860,3860,3855,1146
20250117,124200,10886063945,3860,3860,3865,3855,2988
20250117,124100,10874530660,3860,3855,3865,3855,1877
20250117,124000,10867286600,3855,3855,3855,3855,605
20250117,123900,10864954325,3855,3860,3860,3855,1715
20250117,123800,10858342970,3860,3855,3860,3855,6759
20250117,123700,10832274015,3855,3860,3865,3855,2948
20250117,123600,10820898500,3860,3855,3865,3855,1956
20250117,123500,10813342860,3855,3860,3860,3855,6103
20250117,123400,10789795500,3855,3860,3860,3855,1134
20250117,123300,10785418515,3865,3855,3865,3855,2224
20250117,123200,10776841880,3855,3860,3860,3855,1779
20250117,123100,10769977350,3855,3855,3865,3855,5966
20250117,123000,10746965305,3860,3860,3860,3860,762
20250117,122900,10744023985,3865,3870,3870,3855,16838
20250117,122800,10679013620,3870,3870,3870,3870,50
20250117,122700,10678820120,3870,3865,3880,3865,5770
20250117,122600,10656452440,3865,3855,3865,3855,9608
20250117,122500,10619398005,3855,3860,3865,3855,3591
20250117,122400,10605551465,3855,3850,3855,3850,3300
20250117,122300,10592844580,3850,3855,3855,3850,3076
20250117,122200,10581001790,3850,3855,3855,3850,3527
20250117,122100,10567411470,3855,3860,3860,3855,15979
20250117,122000,10505793325,3865,3865,3865,3865,0
20250117,121900,10505793325,3865,3860,3865,3860,3144
20250117,121800,10493655760,3860,3860,3860,3860,979
20250117,121700,10489876820,3860,3865,3865,3860,2149
20250117,121600,10481578720,3865,3865,3865,3860,896
20250117,121500,10478115685,3865,3865,3865,3860,3762
20250117,121400,10463587335,3860,3865,3865,3860,4484
20250117,121300,10446271605,3865,3865,3865,3865,2023
20250117,121200,10438452710,3865,3865,3870,3865,2089
20250117,121100,10430378185,3865,3870,3870,3865,6257
20250117,121000,10406179765,3875,3870,3875,3870,2952
20250117,120900,10394754375,3870,3875,3875,3870,3090
20250117,120800,10382782565,3875,3870,3875,3870,2937
20250117,120700,10371415890,3870,3880,3880,3870,5329
20250117,120600,10350751280,3880,3875,3885,3875,5774
20250117,120500,10328351535,3870,3865,3870,3865,2253
20250117,120400,10319641275,3870,3870,3875,3870,3104
20250117,120300,10307628610,3870,3870,3875,3870,1669
20250117,120200,10301169575,3870,3870,3870,3870,1398
20250117,120100,10295759315,3870,3870,3870,3865,931
20250117,120000,10292158375,3870,3865,3870,3865,310
20250117,115900,10290960175,3865,3870,3875,3865,8090
20250117,115800,10259679230,3875,3880,3880,3870,3041
20250117,115700,10247889215,3885,3860,3890,3860,14903
20250117,115600,10190167075,3855,3855,3855,3855,4761
20250117,115500,10171813420,3855,3855,3860,3855,8871
20250117,115400,10137611405,3860,3855,3860,3855,1567
20250117,115300,10131570380,3855,3860,3860,3855,4829
20250117,115200,10112938610,3860,3860,3865,3860,4613
20250117,115100,10095132340,3860,3860,3865,3860,5003
20250117,115000,10075820360,3865,3865,3865,3865,5513
20250117,114900,10054512615,3860,3870,3870,3860,8472
20250117,114800,10021775995,3870,3870,3870,3870,1039
20250117,114700,10017755065,3875,3870,3875,3870,1511
20250117,114600,10011904490,3865,3860,3865,3860,1183
20250117,114500,10007335410,3860,3865,3865,3860,1184
20250117,114400,10002764595,3860,3860,3865,3860,5931
20250117,114300,9979856730,3860,3865,3865,3860,1152
20250117,114200,9975404865,3865,3865,3870,3865,3000
20250117,114100,9963809600,3870,3865,3870,3865,1617
20250117,114000,9957555625,3865,3870,3870,3865,2388
20250117,113900,9948325495,3865,3870,3870,3865,7859
20250117,113800,9917916465,3865,3865,3865,3865,713
20250117,113700,9915160720,3880,3875,3880,3865,5137
20250117,113600,9895288475,3880,3870,3880,3870,3129
20250117,113500,9883173745,3870,3880,3885,3865,2924
20250117,113400,9871851035,3870,3880,3880,3870,2508
20250117,113300,9862135530,3880,3870,3880,3870,1259
20250117,113200,9857251880,3870,3885,3885,3870,31017
20250117,113100,9737149735,3885,3880,3885,3880,5388
20250117,113000,9716225365,3880,3880,3880,3875,3879
20250117,112900,9701183435,3880,3880,3880,3875,3059
20250117,112800,9689316090,3880,3885,3885,3880,750
20250117,112700,9686404390,3885,3875,3885,3870,1444
20250117,112600,9680809710,3875,3885,3890,3870,8099
20250117,112500,9649392375,3890,3875,3890,3875,2834
20250117,112400,9638396830,3875,3865,3895,3865,12340
20250117,112300,9590509480,3865,3865,3865,3860,2139
20250117,112200,9582249495,3865,3860,3870,3860,2690
20250117,112100,9571856540,3860,3865,3865,3860,2262
20250117,112000,9563119090,3865,3870,3875,3865,5697
20250117,111900,9541092230,3875,3870,3875,3870,3259
20250117,111800,9528476055,3870,3880,3885,3870,8168
20250117,111700,9496811050,3880,3880,3885,3875,14085
20250117,111600,9442153975,3880,3875,3880,3870,4596
20250117,111500,9424332915,3875,3875,3875,3860,4598
20250117,111400,9406540440,3870,3865,3875,3855,6777
20250117,111300,9380350320,3860,3865,3865,3855,1063
20250117,111200,9376250485,3850,3855,3865,3850,23715
20250117,111100,9284802560,3855,3855,3860,3855,5443
20250117,111000,9263802595,3860,3860,3865,3855,6534
20250117,110900,9238583235,3860,3860,3865,3860,3058
20250117,110800,9226779250,3860,3865,3865,3855,3615
20250117,110700,9212834165,3870,3865,3870,3865,1456
20250117,110600,9207201600,3870,3870,3870,3865,675
20250117,110500,9204590385,3865,3855,3875,3855,16957
20250117,110400,9139165105,3855,3855,3860,3850,6190
20250117,110300,9115299465,3855,3855,3860,3850,21584
20250117,110200,9032088645,3860,3860,3860,3855,14446
20250117,110100,8976373940,3860,3860,3865,3855,21099
20250117,110000,8894916830,3865,3875,3875,3860,22114
20250117,105900,8809404150,3870,3880,3880,3865,35113
20250117,105800,8673462060,3875,3890,3900,3875,26862
20250117,105700,8569080115,3895,3900,3900,3885,15756
20250117,105600,8507776390,3895,3895,3900,3880,23611
20250117,105500,8415998475,3885,3925,3925,3885,39710
20250117,105400,8260772510,3925,3915,3935,3905,104442
20250117,105300,7850870375,3920,3885,3925,3880,73201
20250117,105200,7564880715,3880,3885,3885,3880,9097
20250117,105100,7529565150,3885,3885,3890,3880,6174
20250117,105000,7505588125,3885,3890,3890,3880,13251
20250117,104900,7454081910,3895,3900,3900,3890,3564
20250117,104800,7440210805,3900,3895,3900,3890,4425
20250117,104700,7422978860,3900,3905,3905,3895,9260
20250117,104600,7386877115,3905,3905,3910,3900,15174
20250117,104500,7327622540,3905,3905,3915,3900,20485
20250117,104400,7247509170,3905,3900,3910,3895,9378
20250117,104300,7210910385,3900,3890,3900,3885,12048
20250117,104200,7164019530,3885,3900,3905,3880,18775
20250117,104100,7090988730,3900,3885,3900,3885,14923
20250117,104000,7032925640,3885,3895,3905,3875,32548
20250117,103900,6906415930,3900,3905,3915,3880,34036
20250117,103800,6773859960,3910,3915,3925,3900,30288
20250117,103700,6655501035,3925,3925,3925,3905,32091
20250117,103600,6529848160,3925,3910,3935,3910,73280
20250117,103500,6242218100,3910,3915,3925,3900,50020
20250117,103400,6046427820,3920,3890,3925,3890,39446
20250117,103300,5892098115,3880,3885,3895,3880,17422
20250117,103200,5824412500,3890,3890,3895,3885,11033
20250117,103100,5781516100,3895,3910,3910,3895,10953
20250117,103000,5738784575,3910,3900,3910,3900,3275
20250117,102900,5726009040,3900,3910,3920,3895,34189
20250117,102800,5592577865,3915,3910,3925,3910,22401
20250117,102700,5504914955,3910,3910,3910,3895,10399
20250117,102600,5464331165,3910,3905,3910,3905,10990
20250117,102500,5421409705,3905,3925,3925,3905,40220
20250117,102400,5263921720,3920,3915,3930,3910,59104
20250117,102300,5032085705,3915,3895,3915,3895,32548
20250117,102200,4905075275,3895,3870,3895,3870,11578
20250117,102100,4860076765,3870,3875,3875,3865,11062
20250117,102000,4817283005,3875,3870,3875,3870,5019
20250117,101900,4797839655,3875,3870,3875,3870,8494
20250117,101800,4764964395,3870,3875,3875,3870,1312
20250117,101700,4759884060,3875,3875,3880,3870,2935
20250117,101600,4748510905,3875,3880,3880,3875,3489
20250117,101500,4734982175,3880,3880,3880,3880,3086
20250117,101400,4723008495,3885,3885,3890,3880,9166
20250117,101300,4687395240,3880,3885,3890,3875,12453
20250117,101200,4638971290,3885,3890,3900,3885,12383
20250117,101100,4590766415,3885,3875,3885,3870,6657
20250117,101000,4564916360,3875,3875,3875,3865,2205
20250117,100900,4556387300,3875,3880,3885,3865,4427
20250117,100800,4539217805,3875,3875,3880,3865,19381
20250117,100700,4464150685,3875,3855,3875,3855,7462
20250117,100600,4435315975,3860,3855,3860,3855,946
20250117,100500,4431668140,3855,3860,3860,3850,838
20250117,100400,4428438370,3860,3860,3860,3845,3402
20250117,100300,4415340145,3850,3855,3855,3845,1740
20250117,100200,4408645280,3855,3860,3865,3850,3065
20250117,100100,4396821315,3855,3850,3855,3845,7540
20250117,100000,4367814060,3850,3850,3855,3845,5502
20250117,095900,4346627680,3845,3845,3845,3845,860
20250117,095800,4343320980,3845,3845,3845,3840,4119
20250117,095700,4327485540,3845,3850,3850,3845,4115
20250117,095600,4311649965,3855,3850,3855,3850,911
20250117,095500,4308142310,3850,3855,3855,3850,2911
20250117,095400,4296924410,3850,3855,3855,3850,469
20250117,095300,4295117830,3855,3845,3855,3845,1429
20250117,095200,4289621005,3845,3850,3850,3840,28554
20250117,095100,4179763230,3850,3845,3850,3845,3695
20250117,095000,4165555105,3845,3850,3850,3845,4600
20250117,094900,4147863540,3845,3845,3855,3845,1690
20250117,094800,4141362740,3845,3850,3850,3845,6272
20250117,094700,4117215945,3850,3845,3850,3845,4073
20250117,094600,4101544410,3845,3855,3855,3845,3437
20250117,094500,4088328135,3845,3865,3870,3845,5787
20250117,094400,4066027415,3860,3860,3865,3855,5384
20250117,094300,4045241765,3860,3855,3860,3855,2281
20250117,094200,4036437630,3860,3850,3860,3850,6692
20250117,094100,4010645170,3850,3850,3855,3845,3143
20250117,094000,3998540505,3855,3850,3855,3845,6281
20250117,093900,3974343900,3850,3850,3850,3840,13246
20250117,093800,3923372570,3855,3855,3855,3850,7018
20250117,093700,3896351030,3850,3865,3865,3850,14262
20250117,093600,3841415735,3865,3870,3870,3855,10899
20250117,093500,3799374215,3870,3865,3885,3855,17625
20250117,093400,3731319685,3865,3875,3880,3865,4008
20250117,093300,3715807100,3875,3875,3885,3875,3053
20250117,093200,3703975120,3885,3885,3890,3860,30313
20250117,093100,3586604360,3880,3900,3900,3880,25997
20250117,093000,3485437265,3905,3910,3915,3900,21234
20250117,092900,3402434050,3910,3915,3920,3905,40132
20250117,092800,3245364885,3915,3905,3915,3895,19834
20250117,092700,3167842090,3905,3905,3915,3900,17181
20250117,092600,3100744840,3900,3890,3900,3885,18057
20250117,092500,3030499500,3890,3905,3910,3890,34498
20250117,092400,2895986625,3910,3890,3915,3890,20753
20250117,092300,2814991325,3890,3875,3890,3870,10487
20250117,092200,2774302965,3880,3870,3885,3865,11173
20250117,092100,2730984095,3870,3880,3880,3865,12134
20250117,092000,2683967810,3880,3885,3885,3870,23700
20250117,091900,2592114940,3885,3890,3895,3885,13459
20250117,091800,2539741555,3895,3895,3900,3880,20137
20250117,091700,2461367720,3900,3915,3920,3895,34728
20250117,091600,2325715495,3915,3885,3925,3885,115358
20250117,091500,1874474260,3890,3885,3900,3870,61555
20250117,091400,1635191960,3880,3855,3880,3855,36777
20250117,091300,1492961315,3850,3835,3850,3815,36922
20250117,091200,1351622290,3835,3825,3835,3825,11947
20250117,091100,1305831100,3830,3840,3840,3830,24366
20250117,091000,1212388405,3835,3865,3865,3830,27358
20250117,090900,1107189350,3865,3880,3885,3865,26184
20250117,090800,1005799105,3880,3880,3890,3870,55570
20250117,090700,790224805,3875,3855,3875,3845,19290
20250117,090600,715599735,3865,3830,3875,3830,23650
20250117,090500,624284125,3845,3835,3850,3820,23252
20250117,090400,535215345,3835,3835,3850,3825,9531
20250117,090300,498662485,3835,3860,3860,3830,23188
20250117,090200,409606535,3845,3835,3865,3835,10058
20250117,090100,370914145,3840,3845,3855,3820,15907
20250117,090000,309888555,3855,3890,3890,3830,76776