stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,200300,13855329375,2970,2970,2970,2970,32347
20250117,200200,13855329375,2970,2970,2970,2970,0
20250117,200100,13855329375,2970,2970,2970,2970,0
20250117,200000,13855329375,2970,2970,2970,2970,0
20250117,195900,13855329375,2970,2970,2970,2970,0
20250117,195800,13855329375,2970,2970,2970,2970,0
20250117,195700,13855329375,2970,2970,2970,2970,0
20250117,195600,13855329375,2970,2970,2970,2970,0
20250117,195500,13855329375,2970,2970,2970,2970,0
20250117,195400,13855329375,2970,2970,2970,2970,0
20250117,195300,13855329375,2970,2970,2970,2970,0
20250117,195200,13855329375,2970,2970,2970,2970,0
20250117,195100,13855329375,2970,2970,2970,2970,0
20250117,195000,13855329375,2970,2970,2970,2970,0
20250117,194900,13855329375,2970,2970,2970,2970,0
20250117,194800,13855329375,2970,2970,2970,2970,0
20250117,194700,13855329375,2970,2970,2970,2970,0
20250117,194600,13855329375,2970,2970,2970,2970,0
20250117,194500,13855329375,2970,2970,2970,2970,0
20250117,194400,13855329375,2970,2970,2970,2970,0
20250117,194300,13855329375,2970,2970,2970,2970,0
20250117,194200,13855329375,2970,2970,2970,2970,0
20250117,194100,13855329375,2970,2970,2970,2970,0
20250117,194000,13855329375,2970,2970,2970,2970,0
20250117,193900,13855329375,2970,2970,2970,2970,0
20250117,193800,13855329375,2970,2970,2970,2970,0
20250117,193700,13855329375,2970,2970,2970,2970,0
20250117,193600,13855329375,2970,2970,2970,2970,0
20250117,193500,13855329375,2970,2970,2970,2970,0
20250117,193400,13855329375,2970,2970,2970,2970,0
20250117,193300,13855329375,2970,2970,2970,2970,32347
20250117,193200,13855329375,2970,2970,2970,2970,0
20250117,193100,13855329375,2970,2970,2970,2970,0
20250117,193000,13855329375,2970,2970,2970,2970,0
20250117,192900,13855329375,2970,2970,2970,2970,0
20250117,192800,13855329375,2970,2970,2970,2970,0
20250117,192700,13855329375,2970,2970,2970,2970,0
20250117,192600,13855329375,2970,2970,2970,2970,0
20250117,192500,13855329375,2970,2970,2970,2970,0
20250117,192400,13855329375,2970,2970,2970,2970,0
20250117,192300,13855329375,2970,2970,2970,2970,0
20250117,192200,13855329375,2970,2970,2970,2970,0
20250117,192100,13855329375,2970,2970,2970,2970,0
20250117,192000,13855329375,2970,2970,2970,2970,0
20250117,191900,13855329375,2970,2970,2970,2970,0
20250117,191800,13855329375,2970,2970,2970,2970,0
20250117,191700,13855329375,2970,2970,2970,2970,0
20250117,191600,13855329375,2970,2970,2970,2970,0
20250117,191500,13855329375,2970,2970,2970,2970,0
20250117,191400,13855329375,2970,2970,2970,2970,0
20250117,191300,13855329375,2970,2970,2970,2970,0
20250117,191200,13855329375,2970,2970,2970,2970,0
20250117,191100,13855329375,2970,2970,2970,2970,0
20250117,191000,13855329375,2970,2970,2970,2970,0
20250117,190900,13855329375,2970,2970,2970,2970,0
20250117,190800,13855329375,2970,2970,2970,2970,0
20250117,190700,13855329375,2970,2970,2970,2970,0
20250117,190600,13855329375,2970,2970,2970,2970,0
20250117,190500,13855329375,2970,2970,2970,2970,0
20250117,190400,13855329375,2970,2970,2970,2970,0
20250117,190300,13855329375,2970,2970,2970,2970,32347
20250117,190200,13855329375,2970,2970,2970,2970,0
20250117,190100,13855329375,2970,2970,2970,2970,0
20250117,190000,13855329375,2970,2970,2970,2970,0
20250117,185900,13855329375,2970,2970,2970,2970,0
20250117,185800,13855329375,2970,2970,2970,2970,0
20250117,185700,13855329375,2970,2970,2970,2970,0
20250117,185600,13855329375,2970,2970,2970,2970,0
20250117,185500,13855329375,2970,2970,2970,2970,0
20250117,185400,13855329375,2970,2970,2970,2970,0
20250117,185300,13855329375,2970,2970,2970,2970,0
20250117,185200,13855329375,2970,2970,2970,2970,0
20250117,185100,13855329375,2970,2970,2970,2970,0
20250117,185000,13855329375,2970,2970,2970,2970,0
20250117,184900,13855329375,2970,2970,2970,2970,0
20250117,184800,13855329375,2970,2970,2970,2970,0
20250117,184700,13855329375,2970,2970,2970,2970,0
20250117,184600,13855329375,2970,2970,2970,2970,0
20250117,184500,13855329375,2970,2970,2970,2970,0
20250117,184400,13855329375,2970,2970,2970,2970,0
20250117,184300,13855329375,2970,2970,2970,2970,0
20250117,184200,13855329375,2970,2970,2970,2970,0
20250117,184100,13855329375,2970,2970,2970,2970,0
20250117,184000,13855329375,2970,2970,2970,2970,0
20250117,183900,13855329375,2970,2970,2970,2970,0
20250117,183800,13855329375,2970,2970,2970,2970,0
20250117,183700,13855329375,2970,2970,2970,2970,0
20250117,183600,13855329375,2970,2970,2970,2970,0
20250117,183500,13855329375,2970,2970,2970,2970,0
20250117,183400,13855329375,2970,2970,2970,2970,0
20250117,183300,13855329375,2970,2970,2970,2970,32347
20250117,183200,13855329375,2970,2970,2970,2970,0
20250117,183100,13855329375,2970,2970,2970,2970,0
20250117,183000,13855329375,2970,2970,2970,2970,0
20250117,182900,13855329375,2970,2970,2970,2970,0
20250117,182800,13855329375,2970,2970,2970,2970,0
20250117,182700,13855329375,2970,2970,2970,2970,0
20250117,182600,13855329375,2970,2970,2970,2970,0
20250117,182500,13855329375,2970,2970,2970,2970,0
20250117,182400,13855329375,2970,2970,2970,2970,0
20250117,182300,13855329375,2970,2970,2970,2970,0
20250117,182200,13855329375,2970,2970,2970,2970,0
20250117,182100,13855329375,2970,2970,2970,2970,0
20250117,182000,13855329375,2970,2970,2970,2970,0
20250117,181900,13855329375,2970,2970,2970,2970,0
20250117,181800,13855329375,2970,2970,2970,2970,0
20250117,181700,13855329375,2970,2970,2970,2970,0
20250117,181600,13855329375,2970,2970,2970,2970,0
20250117,181500,13855329375,2970,2970,2970,2970,0
20250117,181400,13855329375,2970,2970,2970,2970,0
20250117,181300,13855329375,2970,2970,2970,2970,0
20250117,181200,13855329375,2970,2970,2970,2970,0
20250117,181100,13855329375,2970,2970,2970,2970,0
20250117,181000,13855329375,2970,2970,2970,2970,0
20250117,180900,13855329375,2970,2970,2970,2970,0
20250117,180800,13855329375,2970,2970,2970,2970,0
20250117,180700,13855329375,2970,2970,2970,2970,0
20250117,180600,13855329375,2970,2970,2970,2970,0
20250117,180500,13855329375,2970,2970,2970,2970,0
20250117,180400,13855329375,2970,2970,2970,2970,0
20250117,180300,13855329375,2970,2970,2970,2970,32347
20250117,180200,13855329375,2970,2970,2970,2970,0
20250117,180100,13855329375,2970,2970,2970,2970,0
20250117,180000,13855329375,2970,2970,2970,2970,0
20250117,175900,13855329375,2970,2970,2970,2970,0
20250117,175800,13855329375,2970,2970,2970,2970,0
20250117,175700,13855329375,2970,2970,2970,2970,0
20250117,175600,13855329375,2970,2970,2970,2970,0
20250117,175500,13855329375,2970,2970,2970,2970,0
20250117,175400,13855329375,2970,2970,2970,2970,0
20250117,175300,13855329375,2970,2970,2970,2970,0
20250117,175200,13855329375,2970,2970,2970,2970,0
20250117,175100,13855329375,2970,2970,2970,2970,0
20250117,175000,13855329375,2970,2970,2970,2970,0
20250117,174900,13855329375,2970,2970,2970,2970,0
20250117,174800,13855329375,2970,2970,2970,2970,0
20250117,174700,13855329375,2970,2970,2970,2970,0
20250117,174600,13855329375,2970,2970,2970,2970,0
20250117,174500,13855329375,2970,2970,2970,2970,0
20250117,174400,13855329375,2970,2970,2970,2970,0
20250117,174300,13855329375,2970,2970,2970,2970,0
20250117,174200,13855329375,2970,2970,2970,2970,0
20250117,174100,13855329375,2970,2970,2970,2970,0
20250117,174000,13855329375,2970,2970,2970,2970,0
20250117,173900,13855329375,2970,2970,2970,2970,0
20250117,173800,13855329375,2970,2970,2970,2970,0
20250117,173700,13855329375,2970,2970,2970,2970,0
20250117,173600,13855329375,2970,2970,2970,2970,0
20250117,173500,13855329375,2970,2970,2970,2970,0
20250117,173400,13855329375,2970,2970,2970,2970,0
20250117,173300,13855329375,2970,2970,2970,2970,32347
20250117,173200,13855329375,2970,2970,2970,2970,0
20250117,173100,13855329375,2970,2970,2970,2970,0
20250117,173000,13855329375,2970,2970,2970,2970,0
20250117,172900,13855329375,2970,2970,2970,2970,0
20250117,172800,13855329375,2970,2970,2970,2970,0
20250117,172700,13855329375,2970,2970,2970,2970,0
20250117,172600,13855329375,2970,2970,2970,2970,0
20250117,172500,13855329375,2970,2970,2970,2970,0
20250117,172400,13855329375,2970,2970,2970,2970,0
20250117,172300,13855329375,2970,2970,2970,2970,0
20250117,172200,13855329375,2970,2970,2970,2970,0
20250117,172100,13855329375,2970,2970,2970,2970,0
20250117,172000,13855329375,2970,2970,2970,2970,0
20250117,171900,13855329375,2970,2970,2970,2970,0
20250117,171800,13855329375,2970,2970,2970,2970,0
20250117,171700,13855329375,2970,2970,2970,2970,0
20250117,171600,13855329375,2970,2970,2970,2970,0
20250117,171500,13855329375,2970,2970,2970,2970,0
20250117,171400,13855329375,2970,2970,2970,2970,0
20250117,171300,13855329375,2970,2970,2970,2970,0
20250117,171200,13855329375,2970,2970,2970,2970,0
20250117,171100,13855329375,2970,2970,2970,2970,0
20250117,171000,13855329375,2970,2970,2970,2970,0
20250117,170900,13855329375,2970,2970,2970,2970,0
20250117,170800,13855329375,2970,2970,2970,2970,0
20250117,170700,13855329375,2970,2970,2970,2970,0
20250117,170600,13855329375,2970,2970,2970,2970,0
20250117,170500,13855329375,2970,2970,2970,2970,0
20250117,170400,13855329375,2970,2970,2970,2970,0
20250117,170300,13855329375,2970,2970,2970,2970,32347
20250117,170200,13855329375,2970,2970,2970,2970,0
20250117,170100,13855329375,2970,2970,2970,2970,0
20250117,170000,13855329375,2970,2970,2970,2970,0
20250117,165900,13855329375,2970,2970,2970,2970,0
20250117,165800,13855329375,2970,2970,2970,2970,0
20250117,165700,13855329375,2970,2970,2970,2970,0
20250117,165600,13855329375,2970,2970,2970,2970,0
20250117,165500,13855329375,2970,2970,2970,2970,0
20250117,165400,13855329375,2970,2970,2970,2970,0
20250117,165300,13855329375,2970,2970,2970,2970,0
20250117,165200,13855329375,2970,2970,2970,2970,0
20250117,165100,13855329375,2970,2970,2970,2970,0
20250117,165000,13855329375,2970,2970,2970,2970,0
20250117,164900,13855329375,2970,2970,2970,2970,0
20250117,164800,13855329375,2970,2970,2970,2970,0
20250117,164700,13855329375,2970,2970,2970,2970,0
20250117,164600,13855329375,2970,2970,2970,2970,0
20250117,164500,13855329375,2970,2970,2970,2970,0
20250117,164400,13855329375,2970,2970,2970,2970,0
20250117,164300,13855329375,2970,2970,2970,2970,0
20250117,164200,13855329375,2970,2970,2970,2970,0
20250117,164100,13855329375,2970,2970,2970,2970,0
20250117,164000,13855329375,2970,2970,2970,2970,0
20250117,163900,13855329375,2970,2970,2970,2970,0
20250117,163800,13855329375,2970,2970,2970,2970,0
20250117,163700,13855329375,2970,2970,2970,2970,0
20250117,163600,13855329375,2970,2970,2970,2970,0
20250117,163500,13855329375,2970,2970,2970,2970,0
20250117,163400,13855329375,2970,2970,2970,2970,0
20250117,163300,13855329375,2970,2970,2970,2970,32347
20250117,163200,13855329375,2970,2970,2970,2970,0
20250117,163100,13855329375,2970,2970,2970,2970,0
20250117,163000,13855329375,2970,2970,2970,2970,0
20250117,162900,13855329375,2970,2970,2970,2970,0
20250117,162800,13855329375,2970,2970,2970,2970,0
20250117,162700,13855329375,2970,2970,2970,2970,0
20250117,162600,13855329375,2970,2970,2970,2970,0
20250117,162500,13855329375,2970,2970,2970,2970,0
20250117,162400,13855329375,2970,2970,2970,2970,0
20250117,162300,13855329375,2970,2970,2970,2970,0
20250117,162200,13855329375,2970,2970,2970,2970,0
20250117,162100,13855329375,2970,2970,2970,2970,0
20250117,162000,13855329375,2970,2970,2970,2970,0
20250117,161900,13855329375,2970,2970,2970,2970,0
20250117,161800,13855329375,2970,2970,2970,2970,0
20250117,161700,13855329375,2970,2970,2970,2970,0
20250117,161600,13855329375,2970,2970,2970,2970,0
20250117,161500,13855329375,2970,2970,2970,2970,0
20250117,161400,13855329375,2970,2970,2970,2970,0
20250117,161300,13855329375,2970,2970,2970,2970,0
20250117,161200,13855329375,2970,2970,2970,2970,0
20250117,161100,13855329375,2970,2970,2970,2970,0
20250117,161000,13855329375,2970,2970,2970,2970,0
20250117,160900,13855329375,2970,2970,2970,2970,0
20250117,160800,13855329375,2970,2970,2970,2970,0
20250117,160700,13855329375,2970,2970,2970,2970,0
20250117,160600,13855329375,2970,2970,2970,2970,0
20250117,160500,13855329375,2970,2970,2970,2970,0
20250117,160400,13855329375,2970,2970,2970,2970,0
20250117,160300,13855329375,2970,2970,2970,2970,32347
20250117,160200,13855329375,2970,2970,2970,2970,0
20250117,160100,13855329375,2970,2970,2970,2970,0
20250117,160000,13855329375,2970,2970,2970,2970,0
20250117,155900,13855329375,2970,2970,2970,2970,0
20250117,155800,13855329375,2970,2970,2970,2970,0
20250117,155700,13855329375,2970,2970,2970,2970,0
20250117,155600,13855329375,2970,2970,2970,2970,0
20250117,155500,13855329375,2970,2970,2970,2970,0
20250117,155400,13855329375,2970,2970,2970,2970,0
20250117,155300,13855329375,2970,2970,2970,2970,0
20250117,155200,13855329375,2970,2970,2970,2970,0
20250117,155100,13855329375,2970,2970,2970,2970,0
20250117,155000,13855329375,2970,2970,2970,2970,0
20250117,154900,13855329375,2970,2970,2970,2970,0
20250117,154800,13855329375,2970,2970,2970,2970,0
20250117,154700,13855329375,2970,2970,2970,2970,0
20250117,154600,13855329375,2970,2970,2970,2970,0
20250117,154500,13855329375,2970,2970,2970,2970,0
20250117,154400,13855329375,2970,2970,2970,2970,0
20250117,154300,13855329375,2970,2970,2970,2970,0
20250117,154200,13855329375,2970,2970,2970,2970,0
20250117,154100,13855329375,2970,2970,2970,2970,0
20250117,154000,13855329375,2970,2970,2970,2970,0
20250117,153900,13855329375,2970,2970,2970,2970,0
20250117,153800,13855329375,2970,2970,2970,2970,0
20250117,153700,13855329375,2970,2970,2970,2970,0
20250117,153600,13855329375,2970,2970,2970,2970,0
20250117,153500,13855329375,2970,2970,2970,2970,0
20250117,153400,13855329375,2970,2970,2970,2970,0
20250117,153300,13855329375,2970,2970,2970,2970,32347
20250117,153200,13855329375,2970,2970,2970,2970,0
20250117,153100,13855329375,2970,2970,2970,2970,0
20250117,153000,13855329375,2970,2970,2970,2970,32347
20250117,152900,13759258785,2970,2970,2970,2970,0
20250117,152800,13759258785,2970,2970,2970,2970,0
20250117,152700,13759258785,2970,2970,2970,2970,0
20250117,152600,13759258785,2970,2970,2970,2970,0
20250117,152500,13759258785,2970,2970,2970,2970,0
20250117,152400,13759258785,2970,2970,2970,2970,0
20250117,152300,13759258785,2970,2970,2970,2970,0
20250117,152200,13759258785,2970,2970,2970,2970,0
20250117,152100,13759258785,2970,2970,2970,2970,0
20250117,152000,13759258785,2970,2970,2970,2970,0
20250117,151900,13759258785,2970,2975,2980,2970,5594
20250117,151800,13742630160,2975,2970,2975,2970,2496
20250117,151700,13735214640,2970,2970,2975,2970,5546
20250117,151600,13718740615,2970,2970,2975,2965,23013
20250117,151500,13650476815,2975,2970,2975,2970,3113
20250117,151400,13641219315,2970,2965,2975,2965,655
20250117,151300,13639275095,2970,2970,2975,2970,3039
20250117,151200,13630246850,2970,2965,2975,2965,5856
20250117,151100,13612855530,2965,2965,2970,2965,767
20250117,151000,13610579365,2965,2965,2970,2965,1890
20250117,150900,13604975510,2965,2965,2970,2960,4278
20250117,150800,13592291555,2965,2965,2970,2960,18234
20250117,150700,13538268915,2960,2960,2965,2960,4836
20250117,150600,13523934405,2965,2960,2965,2960,766
20250117,150500,13521666995,2955,2965,2965,2955,874
20250117,150400,13519080350,2965,2960,2965,2960,2678
20250117,150300,13511153375,2965,2960,2965,2955,15550
20250117,150200,13465125765,2960,2965,2965,2960,3281
20250117,150100,13455407910,2965,2965,2965,2965,1078
20250117,150000,13452211640,2965,2965,2970,2965,204
20250117,145900,13451606740,2965,2965,2970,2965,1270
20250117,145800,13447840000,2965,2965,2970,2960,2660
20250117,145700,13439951420,2965,2970,2970,2965,3468
20250117,145600,13429667425,2965,2965,2970,2960,12179
20250117,145500,13393589865,2965,2965,2970,2960,2968
20250117,145400,13384799235,2965,2965,2965,2965,1619
20250117,145300,13379998900,2965,2965,2970,2965,1257
20250117,145200,13376270330,2960,2965,2965,2960,4744
20250117,145100,13362226945,2965,2965,2970,2960,5918
20250117,145000,13344705535,2965,2965,2965,2960,6590
20250117,144900,13325169980,2965,2965,2970,2965,1260
20250117,144800,13321432425,2965,2960,2970,2960,7823
20250117,144700,13298239385,2960,2965,2965,2960,3968
20250117,144600,13286479490,2960,2965,2965,2960,325
20250117,144500,13285517115,2965,2965,2965,2960,7475
20250117,144400,13263384505,2960,2965,2965,2960,2220
20250117,144300,13256802410,2965,2960,2965,2960,877
20250117,144200,13254202990,2960,2970,2970,2960,9932
20250117,144100,13224754590,2965,2970,2970,2965,328
20250117,144000,13223781070,2965,2965,2970,2965,3639
20250117,143900,13212989980,2970,2965,2970,2965,344
20250117,143800,13211969550,2965,2970,2975,2965,459
20250117,143700,13210607015,2965,2975,2975,2965,32
20250117,143600,13210511960,2970,2970,2970,2965,992
20250117,143500,13207566915,2965,2970,2975,2965,1146
20250117,143400,13204164135,2970,2970,2970,2965,290
20250117,143300,13203303260,2965,2965,2970,2965,1312
20250117,143200,13199408135,2965,2975,2975,2965,13156
20250117,143100,13160383075,2970,2970,2975,2970,332
20250117,143000,13159396995,2970,2975,2975,2970,250
20250117,142900,13158654470,2970,2970,2975,2970,453
20250117,142800,13157307810,2970,2965,2970,2965,244
20250117,142700,13156584275,2975,2970,2975,2965,9734
20250117,142600,13127696020,2970,2975,2975,2970,4380
20250117,142500,13114667795,2975,2990,2990,2975,6165
20250117,142400,13096292905,2990,2990,2990,2985,467
20250117,142300,13094897010,2985,2990,2990,2980,649
20250117,142200,13092957205,2985,2990,2990,2980,617
20250117,142100,13091116270,2985,2985,2990,2980,3202
20250117,142000,13081558555,2985,2990,2990,2985,909
20250117,141900,13078844765,2990,3000,3000,2990,2968
20250117,141800,13069957375,2995,3005,3005,2995,3602
20250117,141700,13059151300,3000,3010,3010,3000,8939
20250117,141600,13032278825,3010,3005,3010,3005,6250
20250117,141500,13013486195,3005,2995,3005,2995,23922
20250117,141400,12941690025,3000,3000,3000,2995,6918
20250117,141300,12920936855,3000,2990,3000,2985,7210
20250117,141200,12899354770,2990,2985,2990,2980,9142
20250117,141100,12872067065,2990,2985,2990,2980,322
20250117,141000,12871106485,2985,2995,3000,2985,4823
20250117,140900,12856659880,2990,2990,2995,2985,17362
20250117,140800,12804758820,2990,2980,2990,2970,17488
20250117,140700,12752615845,2970,2975,2980,2970,4077
20250117,140600,12740501515,2975,2975,2980,2970,2003
20250117,140500,12734541640,2975,2975,2980,2975,1881
20250117,140400,12728945615,2975,2975,2980,2975,1954
20250117,140300,12723124955,2980,2970,2980,2970,3476
20250117,140200,12712787295,2970,2975,2975,2970,613
20250117,140100,12710965360,2975,2965,2975,2965,3332
20250117,140000,12701075200,2965,2970,2970,2965,1069
20250117,135900,12697902870,2965,2970,2970,2965,979
20250117,135800,12694995440,2970,2965,2970,2965,1458
20250117,135700,12690670250,2965,2970,2970,2965,483
20250117,135600,12689236880,2965,2965,2970,2965,3535
20250117,135500,12678755440,2965,2970,2970,2965,2712
20250117,135400,12670701805,2975,2975,2975,2970,496
20250117,135300,12669226940,2970,2970,2970,2965,2727
20250117,135200,12661128945,2970,2970,2970,2965,4795
20250117,135100,12646887805,2970,2975,2975,2970,2092
20250117,135000,12640673310,2970,2975,2975,2970,708
20250117,134900,12638568215,2975,2975,2975,2975,120
20250117,134800,12638211215,2975,2975,2975,2970,2440
20250117,134700,12630952590,2975,2980,2980,2975,1116
20250117,134600,12627632425,2980,2970,2980,2970,955
20250117,134500,12624795450,2975,2970,2980,2970,2151
20250117,134400,12618397355,2970,2970,2975,2970,364
20250117,134300,12617314665,2975,2970,2975,2970,4513
20250117,134200,12603890425,2970,2970,2975,2970,705
20250117,134100,12601795645,2970,2970,2975,2970,199
20250117,134000,12601204570,2970,2970,2975,2970,1643
20250117,133900,12596323605,2970,2970,2975,2970,858
20250117,133800,12593775305,2970,2975,2975,2970,365
20250117,133700,12592689635,2970,2970,2975,2970,885
20250117,133600,12590061140,2970,2970,2975,2970,325
20250117,133500,12589095850,2975,2975,2975,2975,3
20250117,133400,12589086925,2975,2970,2975,2965,6012
20250117,133300,12571251570,2970,2975,2975,2970,2930
20250117,133200,12562542695,2970,2970,2975,2970,2062
20250117,133100,12556418245,2965,2970,2970,2965,1273
20250117,133000,12552638240,2970,2965,2970,2965,515
20250117,132900,12551110260,2965,2965,2970,2965,1334
20250117,132800,12547153965,2970,2970,2970,2965,3452
20250117,132700,12536910075,2970,2970,2975,2970,840
20250117,132600,12534413405,2975,2970,2975,2970,2566
20250117,132500,12526790565,2975,2975,2975,2970,793
20250117,132400,12524434270,2970,2975,2975,2970,280
20250117,132300,12523602565,2970,2970,2975,2970,6062
20250117,132200,12505597155,2975,2970,2975,2970,1529
20250117,132100,12501054025,2975,2975,2975,2970,437
20250117,132000,12499754450,2970,2970,2970,2970,2468
20250117,131900,12492424490,2970,2970,2975,2970,2642
20250117,131800,12484577710,2975,2975,2975,2970,4931
20250117,131700,12469931285,2970,2975,2975,2970,19755
20250117,131600,12411160695,2970,2975,2975,2970,9763
20250117,131500,12382156270,2970,2965,2970,2965,8715
20250117,131400,12356277205,2965,2965,2970,2960,12062
20250117,131300,12320566835,2965,2960,2970,2960,14549
20250117,131200,12277483995,2960,2970,2985,2960,52272
20250117,131100,12122440840,2970,2980,2985,2970,5986
20250117,131000,12104604640,2980,2980,2990,2980,12402
20250117,130900,12067644715,2990,2975,2990,2975,4519
20250117,130800,12054190635,2975,2980,2990,2975,14628
20250117,130700,12010655960,2980,2990,2990,2980,8624
20250117,130600,11984952790,2985,2990,2990,2985,2987
20250117,130500,11976032560,2990,2985,2990,2985,2895
20250117,130400,11967381630,2985,2985,2990,2985,3789
20250117,130300,11956071425,2985,2990,2990,2985,3524
20250117,130200,11945550955,2985,2985,2990,2985,93
20250117,130100,11945273300,2985,2995,2995,2985,902
20250117,130000,11942579325,3000,2990,3000,2980,5030
20250117,125900,11927575250,3000,2985,3000,2985,2828
20250117,125800,11919131995,2985,2985,2990,2980,4894
20250117,125700,11904540745,2980,2985,2985,2980,30638
20250117,125600,11813210405,2985,2985,2990,2985,462
20250117,125500,11811830935,2990,2990,2995,2985,33788
20250117,125400,11710852315,2990,2995,2995,2990,112645
20250117,125300,11373906800,2995,3000,3000,2995,1076
20250117,125200,11370682620,2995,2995,3000,2995,712
20250117,125100,11368548680,3000,2995,3000,2995,2090
20250117,125000,11362284825,2995,3000,3000,2995,1687
20250117,124900,11357231355,2995,2995,3000,2995,1847
20250117,124800,11351696840,3000,2995,3000,2995,6092
20250117,124700,11333434920,2995,3000,3000,2995,4043
20250117,124600,11321325860,3000,3000,3000,3000,7666
20250117,124500,11298327860,3000,3000,3000,3000,2062
20250117,124400,11292141860,3000,3000,3005,3000,2208
20250117,124300,11285515855,3000,3000,3005,3000,550
20250117,124200,11283863355,3005,3000,3005,3000,587
20250117,124100,11282101400,3000,3000,3005,3000,790
20250117,124000,11279731395,3005,3010,3010,3000,1645
20250117,123900,11274787215,3010,3000,3010,3000,5843
20250117,123800,11257229320,3000,3000,3005,3000,531
20250117,123700,11255636280,3005,3005,3005,3000,5101
20250117,123600,11240309695,3005,3005,3005,3000,689
20250117,123500,11238242685,3000,3005,3005,3000,1141
20250117,123400,11234818395,3000,3000,3000,3000,500
20250117,123300,11233318395,3005,2995,3005,2995,14936
20250117,123200,11188510010,2995,2995,3000,2995,129
20250117,123100,11188123650,2995,2995,3000,2995,3797
20250117,123000,11176750295,3000,2995,3000,2995,205
20250117,122900,11176136220,2995,3000,3000,2995,357
20250117,122800,11175065830,3000,3000,3000,2995,1084
20250117,122700,11171814175,3000,3000,3000,2995,554
20250117,122600,11170153670,2995,3000,3000,2995,556
20250117,122500,11168486600,2995,3000,3000,2995,546
20250117,122400,11166849440,2995,2995,3000,2995,252
20250117,122300,11166094660,2995,2995,3000,2995,3141
20250117,122200,11156686115,3000,3000,3000,3000,296
20250117,122100,11155798115,2995,3000,3000,2995,239
20250117,122000,11155082215,2995,3000,3000,2995,1936
20250117,121900,11149282610,3000,3000,3000,2995,9757
20250117,121800,11120057595,2995,2995,3005,2995,3131
20250117,121700,11110669515,2995,2995,3000,2995,891
20250117,121600,11108000545,2995,3000,3005,2995,2007
20250117,121500,11101977610,3000,3005,3005,3000,300
20250117,121400,11101077560,3000,3005,3005,3000,1425
20250117,121300,11096801025,3005,3000,3005,2995,248
20250117,121200,11096057935,3005,3000,3005,3000,592
20250117,121100,11094281930,3000,3000,3000,2995,5471
20250117,121000,11077885900,2995,2995,3000,2995,1301
20250117,120900,11073988395,3000,2995,3000,2995,1761
20250117,120800,11068712375,2995,2995,2995,2995,102
20250117,120700,11068406885,3000,3000,3005,3000,2159
20250117,120600,11061929815,3000,2995,3000,2995,2688
20250117,120500,11053868550,2995,2995,3000,2995,1304
20250117,120400,11049961560,2995,3000,3000,2995,2426
20250117,120300,11042688690,3005,3000,3005,3000,1974
20250117,120200,11036765495,3000,2995,3000,2995,1542
20250117,120100,11032139745,2995,3000,3005,2995,9828
20250117,120000,11002661380,3000,3000,3005,3000,4262
20250117,115900,10989875340,3000,3005,3005,3000,623
20250117,115800,10988003430,3005,3005,3005,3000,2931
20250117,115700,10979197790,3005,2995,3005,2995,4134
20250117,115600,10966796585,2995,3000,3000,2995,20391
20250117,115500,10905627425,3000,3010,3010,3000,730
20250117,115400,10903434710,3005,3010,3010,3005,4735
20250117,115300,10889205955,3005,3005,3010,3005,3404
20250117,115200,10878976930,3005,3005,3010,3000,4677
20250117,115100,10864927045,3005,3005,3005,3000,334
20250117,115000,10863924745,3000,3010,3010,3000,1414
20250117,114900,10859676665,3005,3010,3010,3005,9338
20250117,114800,10831615930,3005,3005,3010,3005,4563
20250117,114700,10817897700,3005,3005,3010,3005,348
20250117,114600,10816851825,3010,3010,3015,3005,23450
20250117,114500,10746285535,3010,3015,3020,3010,646
20250117,114400,10744338240,3010,3015,3020,3010,1669
20250117,114300,10739307440,3010,3015,3015,3010,3708
20250117,114200,10728128805,3015,3020,3025,3015,736
20250117,114100,10725907300,3020,3020,3025,3020,1276
20250117,114000,10722053765,3025,3020,3025,3020,11412
20250117,113900,10687588735,3015,3015,3020,3010,5256
20250117,113800,10671741955,3015,3015,3020,3015,1825
20250117,113700,10666234425,3020,3020,3020,3015,4343
20250117,113600,10653124545,3015,3015,3020,3015,5363
20250117,113500,10636954800,3015,3015,3020,3010,1664
20250117,113400,10631938150,3020,3015,3020,3010,5975
20250117,113300,10613921250,3020,3010,3020,3010,1978
20250117,113200,10607956100,3010,3015,3015,3010,845
20250117,113100,10605410970,3015,3020,3020,3010,505
20250117,113000,10603888165,3010,3015,3020,3010,10746
20250117,112900,10571488795,3010,3005,3015,3005,3888
20250117,112800,10559790750,3010,3010,3010,3005,3259
20250117,112700,10549996875,3005,3005,3010,3005,995
20250117,112600,10547003555,3005,3010,3010,3005,4216
20250117,112500,10534313675,3015,3010,3015,3010,342
20250117,112400,10533283570,3015,3010,3015,3010,806
20250117,112300,10530854780,3010,3005,3015,3005,4883
20250117,112200,10516174720,3005,3010,3015,3005,5138
20250117,112100,10500731930,3010,3005,3010,3005,293
20250117,112000,10499851195,3005,3010,3010,3005,1414
20250117,111900,10495597755,3010,3015,3015,3005,648
20250117,111800,10493646985,3005,3010,3015,3005,9959
20250117,111700,10463713815,3005,3005,3010,3005,1472
20250117,111600,10459283925,3010,3015,3015,3010,10590
20250117,111500,10427403345,3015,3015,3015,3010,1692
20250117,111400,10422307255,3010,3010,3015,3010,3807
20250117,111300,10410847660,3010,3015,3015,3010,5550
20250117,111200,10394141895,3010,3015,3015,3005,19717
20250117,111100,10334793320,3010,3015,3020,3010,10768
20250117,111000,10302359095,3015,3015,3020,3010,1264
20250117,110900,10298548205,3010,3010,3015,3005,8622
20250117,110800,10272581835,3010,3010,3015,3010,11680
20250117,110700,10237423680,3015,3015,3015,3010,11181
20250117,110600,10203713160,3015,3020,3020,3015,3330
20250117,110500,10193663445,3015,3020,3020,3015,6496
20250117,110400,10174076225,3015,3020,3025,3015,2536
20250117,110300,10166420270,3025,3025,3030,3020,784
20250117,110200,10164048510,3020,3025,3030,3020,206
20250117,110100,10163425265,3025,3020,3030,3020,1364
20250117,110000,10159296810,3015,3020,3030,3015,595
20250117,105900,10157500335,3025,3015,3030,3010,5515
20250117,105800,10140840040,3020,3015,3020,3005,13461
20250117,105700,10100317995,3015,3010,3015,3010,2756
20250117,105600,10092014200,3010,3015,3015,3010,1538
20250117,105500,10087377605,3015,3015,3020,3015,751
20250117,105400,10085112815,3020,3015,3020,3010,27664
20250117,105300,10001770320,3020,3020,3025,3015,20600
20250117,105200,9939562660,3020,3020,3025,3020,3157
20250117,105100,9930022865,3020,3025,3030,3020,14190
20250117,105000,9887098590,3030,3025,3030,3025,1075
20250117,104900,9883844040,3030,3025,3030,3025,1427
20250117,104800,9879526735,3030,3030,3035,3030,4717
20250117,104700,9865231930,3030,3030,3035,3030,3139
20250117,104600,9855718035,3030,3035,3035,3030,5215
20250117,104500,9839906205,3035,3035,3040,3035,756
20250117,104400,9837611690,3040,3035,3040,3030,878
20250117,104300,9834951215,3035,3040,3040,3030,14702
20250117,104200,9790321920,3040,3025,3040,3025,10029
20250117,104100,9759849820,3030,3025,3030,3025,2303
20250117,104000,9752876995,3025,3025,3025,3025,1900
20250117,103900,9747129495,3025,3025,3030,3025,12669
20250117,103800,9708804270,3030,3020,3030,3020,6554
20250117,103700,9688968610,3025,3025,3025,3020,1886
20250117,103600,9683270010,3020,3025,3025,3020,12305
20250117,103500,9646051415,3030,3030,3030,3025,1120
20250117,103400,9642660725,3025,3025,3030,3025,2187
20250117,103300,9636036110,3030,3030,3035,3025,12484
20250117,103200,9598209965,3030,3035,3040,3030,2056
20250117,103100,9591973845,3040,3030,3040,3030,2775
20250117,103000,9583556620,3030,3030,3035,3030,3966
20250117,102900,9571536495,3035,3030,3035,3030,642
20250117,102800,9569588425,3030,3030,3035,3030,3905
20250117,102700,9557755320,3035,3030,3035,3030,631
20250117,102600,9555843235,3035,3030,3035,3025,3547
20250117,102500,9545106910,3030,3040,3040,3030,2303
20250117,102400,9538125825,3040,3035,3040,3035,2677
20250117,102300,9530000085,3030,3030,3035,3025,2584
20250117,102200,9522173000,3035,3035,3045,3035,2454
20250117,102100,9514721170,3030,3020,3030,3015,5403
20250117,102000,9498364685,3015,3020,3025,3010,27598
20250117,101900,9415142560,3020,3025,3025,3020,8051
20250117,101800,9390828395,3025,3025,3030,3025,18488
20250117,101700,9334896965,3025,3035,3035,3025,10717
20250117,101600,9302431375,3035,3040,3040,3030,1985
20250117,101500,9296407070,3040,3040,3040,3030,68373
20250117,101400,9088669545,3045,3055,3055,3045,18841
20250117,101300,9031242730,3055,3055,3055,3050,2262
20250117,101200,9024334320,3050,3050,3055,3045,15378
20250117,101100,8977500145,3055,3045,3055,3045,13144
20250117,101000,8937470995,3050,3055,3060,3050,23060
20250117,100900,8867084060,3055,3060,3060,3055,1646
20250117,100800,8862053460,3060,3065,3065,3060,1475
20250117,100700,8857538890,3065,3055,3065,3055,5267
20250117,100600,8841430390,3055,3060,3060,3055,4963
20250117,100500,8826256495,3060,3065,3065,3055,771
20250117,100400,8823899140,3055,3065,3070,3055,26953
20250117,100300,8741372460,3065,3070,3070,3065,1497
20250117,100200,8736782445,3065,3070,3070,3065,1979
20250117,100100,8730716690,3070,3075,3075,3070,9111
20250117,100000,8702745450,3070,3070,3075,3070,1605
20250117,095900,8697812390,3075,3070,3080,3065,13669
20250117,095800,8655842265,3075,3075,3085,3075,41175
20250117,095700,8529063505,3075,3055,3080,3055,49924
20250117,095600,8375878890,3055,3045,3055,3040,20428
20250117,095500,8313598720,3045,3045,3045,3040,7268
20250117,095400,8291469100,3040,3040,3045,3035,13050
20250117,095300,8251807010,3030,3030,3040,3030,1546
20250117,095200,8247118255,3030,3035,3040,3030,7657
20250117,095100,8223891925,3035,3035,3040,3035,1811
20250117,095000,8218395495,3035,3035,3040,3030,3150
20250117,094900,8208834955,3030,3035,3040,3030,7145
20250117,094800,8187145645,3035,3035,3040,3035,6305
20250117,094700,8167992365,3040,3045,3045,3035,3449
20250117,094600,8157508345,3045,3045,3045,3040,3373
20250117,094500,8147250635,3045,3050,3050,3040,10123
20250117,094400,8116400350,3055,3030,3055,3030,25188
20250117,094300,8039715400,3030,3035,3035,3030,23517
20250117,094200,7968410610,3035,3035,3045,3030,17774
20250117,094100,7914468400,3040,3050,3050,3035,10910
20250117,094000,7881279635,3050,3045,3050,3035,2740
20250117,093900,7872935220,3035,3035,3055,3035,28337
20250117,093800,7786704270,3055,3055,3060,3035,82980
20250117,093700,7533899315,3055,3075,3080,3055,33402
20250117,093600,7431509705,3075,3075,3080,3065,26037
20250117,093500,7351494785,3075,3065,3075,3060,32847
20250117,093400,7250778760,3065,3075,3075,3065,22494
20250117,093300,7181742840,3070,3075,3075,3070,12887
20250117,093200,7142179690,3075,3070,3075,3070,9776
20250117,093100,7112160090,3070,3075,3080,3070,29039
20250117,093000,7022883090,3070,3070,3075,3065,30818
20250117,092900,6928332590,3065,3065,3070,3060,12877
20250117,092800,6888878030,3070,3080,3080,3065,26564
20250117,092700,6807187455,3080,3085,3090,3080,60148
20250117,092600,6621627620,3085,3085,3090,3080,91500
20250117,092500,6339393825,3085,3060,3085,3060,81671
20250117,092400,6088348695,3065,3080,3080,3060,58754
20250117,092300,5908063975,3075,3085,3090,3075,55171
20250117,092200,5738088115,3085,3080,3095,3080,114517
20250117,092100,5384576180,3080,3070,3085,3070,132636
20250117,092000,4976623025,3070,3050,3070,3040,99216
20250117,091900,4673479480,3045,3035,3050,3025,33888
20250117,091800,4570610485,3035,3045,3050,3035,28101
20250117,091700,4485119755,3045,3045,3055,3045,22952
20250117,091600,4415162595,3045,3070,3075,3045,152003
20250117,091500,3949205795,3070,3040,3070,3040,233496
20250117,091400,3236054490,3040,3025,3045,3010,182555
20250117,091300,2682470955,3025,3010,3025,3000,54910
20250117,091200,2516787830,3010,2980,3010,2980,51254
20250117,091100,2363063320,2985,2980,2985,2975,14730
20250117,091000,2319225895,2975,2965,2975,2965,82194
20250117,090900,2075203215,2970,2975,2980,2960,10810
20250117,090800,2043145215,2975,2980,2980,2960,20461
20250117,090700,1982436145,2980,2955,2980,2950,3838
20250117,090600,1971047705,2950,2995,2995,2950,58271
20250117,090500,1798240090,2995,2990,3005,2985,43869
20250117,090400,1667026385,2990,3005,3025,2990,142324
20250117,090300,1238365700,3005,3010,3020,3000,95386
20250117,090200,951224480,3015,2970,3030,2965,132958
20250117,090100,553003645,2965,2945,2965,2935,65569
20250117,090000,359467035,2960,2970,2975,2945,86942