stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,203400,9493465495,2840,2840,2840,2840,19091
20250117,203300,9493465495,2840,2840,2840,2840,0
20250117,203200,9493465495,2840,2840,2840,2840,0
20250117,203100,9493465495,2840,2840,2840,2840,0
20250117,203000,9493465495,2840,2840,2840,2840,0
20250117,202900,9493465495,2840,2840,2840,2840,0
20250117,202800,9493465495,2840,2840,2840,2840,0
20250117,202700,9493465495,2840,2840,2840,2840,0
20250117,202600,9493465495,2840,2840,2840,2840,0
20250117,202500,9493465495,2840,2840,2840,2840,0
20250117,202400,9493465495,2840,2840,2840,2840,0
20250117,202300,9493465495,2840,2840,2840,2840,0
20250117,202200,9493465495,2840,2840,2840,2840,0
20250117,202100,9493465495,2840,2840,2840,2840,0
20250117,202000,9493465495,2840,2840,2840,2840,0
20250117,201900,9493465495,2840,2840,2840,2840,0
20250117,201800,9493465495,2840,2840,2840,2840,0
20250117,201700,9493465495,2840,2840,2840,2840,0
20250117,201600,9493465495,2840,2840,2840,2840,0
20250117,201500,9493465495,2840,2840,2840,2840,0
20250117,201400,9493465495,2840,2840,2840,2840,0
20250117,201300,9493465495,2840,2840,2840,2840,0
20250117,201200,9493465495,2840,2840,2840,2840,0
20250117,201100,9493465495,2840,2840,2840,2840,0
20250117,201000,9493465495,2840,2840,2840,2840,0
20250117,200900,9493465495,2840,2840,2840,2840,0
20250117,200800,9493465495,2840,2840,2840,2840,0
20250117,200700,9493465495,2840,2840,2840,2840,0
20250117,200600,9493465495,2840,2840,2840,2840,0
20250117,200500,9493465495,2840,2840,2840,2840,0
20250117,200400,9493465495,2840,2840,2840,2840,19091
20250117,200300,9493465495,2840,2840,2840,2840,0
20250117,200200,9493465495,2840,2840,2840,2840,0
20250117,200100,9493465495,2840,2840,2840,2840,0
20250117,200000,9493465495,2840,2840,2840,2840,0
20250117,195900,9493465495,2840,2840,2840,2840,0
20250117,195800,9493465495,2840,2840,2840,2840,0
20250117,195700,9493465495,2840,2840,2840,2840,0
20250117,195600,9493465495,2840,2840,2840,2840,0
20250117,195500,9493465495,2840,2840,2840,2840,0
20250117,195400,9493465495,2840,2840,2840,2840,0
20250117,195300,9493465495,2840,2840,2840,2840,0
20250117,195200,9493465495,2840,2840,2840,2840,0
20250117,195100,9493465495,2840,2840,2840,2840,0
20250117,195000,9493465495,2840,2840,2840,2840,0
20250117,194900,9493465495,2840,2840,2840,2840,0
20250117,194800,9493465495,2840,2840,2840,2840,0
20250117,194700,9493465495,2840,2840,2840,2840,0
20250117,194600,9493465495,2840,2840,2840,2840,0
20250117,194500,9493465495,2840,2840,2840,2840,0
20250117,194400,9493465495,2840,2840,2840,2840,0
20250117,194300,9493465495,2840,2840,2840,2840,0
20250117,194200,9493465495,2840,2840,2840,2840,0
20250117,194100,9493465495,2840,2840,2840,2840,0
20250117,194000,9493465495,2840,2840,2840,2840,0
20250117,193900,9493465495,2840,2840,2840,2840,0
20250117,193800,9493465495,2840,2840,2840,2840,0
20250117,193700,9493465495,2840,2840,2840,2840,0
20250117,193600,9493465495,2840,2840,2840,2840,0
20250117,193500,9493465495,2840,2840,2840,2840,0
20250117,193400,9493465495,2840,2840,2840,2840,19091
20250117,193300,9493465495,2840,2840,2840,2840,0
20250117,193200,9493465495,2840,2840,2840,2840,0
20250117,193100,9493465495,2840,2840,2840,2840,0
20250117,193000,9493465495,2840,2840,2840,2840,0
20250117,192900,9493465495,2840,2840,2840,2840,0
20250117,192800,9493465495,2840,2840,2840,2840,0
20250117,192700,9493465495,2840,2840,2840,2840,0
20250117,192600,9493465495,2840,2840,2840,2840,0
20250117,192500,9493465495,2840,2840,2840,2840,0
20250117,192400,9493465495,2840,2840,2840,2840,0
20250117,192300,9493465495,2840,2840,2840,2840,0
20250117,192200,9493465495,2840,2840,2840,2840,0
20250117,192100,9493465495,2840,2840,2840,2840,0
20250117,192000,9493465495,2840,2840,2840,2840,0
20250117,191900,9493465495,2840,2840,2840,2840,0
20250117,191800,9493465495,2840,2840,2840,2840,0
20250117,191700,9493465495,2840,2840,2840,2840,0
20250117,191600,9493465495,2840,2840,2840,2840,0
20250117,191500,9493465495,2840,2840,2840,2840,0
20250117,191400,9493465495,2840,2840,2840,2840,0
20250117,191300,9493465495,2840,2840,2840,2840,0
20250117,191200,9493465495,2840,2840,2840,2840,0
20250117,191100,9493465495,2840,2840,2840,2840,0
20250117,191000,9493465495,2840,2840,2840,2840,0
20250117,190900,9493465495,2840,2840,2840,2840,0
20250117,190800,9493465495,2840,2840,2840,2840,0
20250117,190700,9493465495,2840,2840,2840,2840,0
20250117,190600,9493465495,2840,2840,2840,2840,0
20250117,190500,9493465495,2840,2840,2840,2840,0
20250117,190400,9493465495,2840,2840,2840,2840,19091
20250117,190300,9493465495,2840,2840,2840,2840,0
20250117,190200,9493465495,2840,2840,2840,2840,0
20250117,190100,9493465495,2840,2840,2840,2840,0
20250117,190000,9493465495,2840,2840,2840,2840,0
20250117,185900,9493465495,2840,2840,2840,2840,0
20250117,185800,9493465495,2840,2840,2840,2840,0
20250117,185700,9493465495,2840,2840,2840,2840,0
20250117,185600,9493465495,2840,2840,2840,2840,0
20250117,185500,9493465495,2840,2840,2840,2840,0
20250117,185400,9493465495,2840,2840,2840,2840,0
20250117,185300,9493465495,2840,2840,2840,2840,0
20250117,185200,9493465495,2840,2840,2840,2840,0
20250117,185100,9493465495,2840,2840,2840,2840,0
20250117,185000,9493465495,2840,2840,2840,2840,0
20250117,184900,9493465495,2840,2840,2840,2840,0
20250117,184800,9493465495,2840,2840,2840,2840,0
20250117,184700,9493465495,2840,2840,2840,2840,0
20250117,184600,9493465495,2840,2840,2840,2840,0
20250117,184500,9493465495,2840,2840,2840,2840,0
20250117,184400,9493465495,2840,2840,2840,2840,0
20250117,184300,9493465495,2840,2840,2840,2840,0
20250117,184200,9493465495,2840,2840,2840,2840,0
20250117,184100,9493465495,2840,2840,2840,2840,0
20250117,184000,9493465495,2840,2840,2840,2840,0
20250117,183900,9493465495,2840,2840,2840,2840,0
20250117,183800,9493465495,2840,2840,2840,2840,0
20250117,183700,9493465495,2840,2840,2840,2840,0
20250117,183600,9493465495,2840,2840,2840,2840,0
20250117,183500,9493465495,2840,2840,2840,2840,0
20250117,183400,9493465495,2840,2840,2840,2840,19091
20250117,183300,9493465495,2840,2840,2840,2840,0
20250117,183200,9493465495,2840,2840,2840,2840,0
20250117,183100,9493465495,2840,2840,2840,2840,0
20250117,183000,9493465495,2840,2840,2840,2840,0
20250117,182900,9493465495,2840,2840,2840,2840,0
20250117,182800,9493465495,2840,2840,2840,2840,0
20250117,182700,9493465495,2840,2840,2840,2840,0
20250117,182600,9493465495,2840,2840,2840,2840,0
20250117,182500,9493465495,2840,2840,2840,2840,0
20250117,182400,9493465495,2840,2840,2840,2840,0
20250117,182300,9493465495,2840,2840,2840,2840,0
20250117,182200,9493465495,2840,2840,2840,2840,0
20250117,182100,9493465495,2840,2840,2840,2840,0
20250117,182000,9493465495,2840,2840,2840,2840,0
20250117,181900,9493465495,2840,2840,2840,2840,0
20250117,181800,9493465495,2840,2840,2840,2840,0
20250117,181700,9493465495,2840,2840,2840,2840,0
20250117,181600,9493465495,2840,2840,2840,2840,0
20250117,181500,9493465495,2840,2840,2840,2840,0
20250117,181400,9493465495,2840,2840,2840,2840,0
20250117,181300,9493465495,2840,2840,2840,2840,0
20250117,181200,9493465495,2840,2840,2840,2840,0
20250117,181100,9493465495,2840,2840,2840,2840,0
20250117,181000,9493465495,2840,2840,2840,2840,0
20250117,180900,9493465495,2840,2840,2840,2840,0
20250117,180800,9493465495,2840,2840,2840,2840,0
20250117,180700,9493465495,2840,2840,2840,2840,0
20250117,180600,9493465495,2840,2840,2840,2840,0
20250117,180500,9493465495,2840,2840,2840,2840,0
20250117,180400,9493465495,2840,2840,2840,2840,19091
20250117,180300,9493465495,2840,2840,2840,2840,0
20250117,180200,9493465495,2840,2840,2840,2840,0
20250117,180100,9493465495,2840,2840,2840,2840,0
20250117,180000,9493465495,2840,2840,2840,2840,0
20250117,175900,9493465495,2840,2840,2840,2840,0
20250117,175800,9493465495,2840,2840,2840,2840,0
20250117,175700,9493465495,2840,2840,2840,2840,0
20250117,175600,9493465495,2840,2840,2840,2840,0
20250117,175500,9493465495,2840,2840,2840,2840,0
20250117,175400,9493465495,2840,2840,2840,2840,0
20250117,175300,9493465495,2840,2840,2840,2840,0
20250117,175200,9493465495,2840,2840,2840,2840,0
20250117,175100,9493465495,2840,2840,2840,2840,0
20250117,175000,9493465495,2840,2840,2840,2840,0
20250117,174900,9493465495,2840,2840,2840,2840,0
20250117,174800,9493465495,2840,2840,2840,2840,0
20250117,174700,9493465495,2840,2840,2840,2840,0
20250117,174600,9493465495,2840,2840,2840,2840,0
20250117,174500,9493465495,2840,2840,2840,2840,0
20250117,174400,9493465495,2840,2840,2840,2840,0
20250117,174300,9493465495,2840,2840,2840,2840,0
20250117,174200,9493465495,2840,2840,2840,2840,0
20250117,174100,9493465495,2840,2840,2840,2840,0
20250117,174000,9493465495,2840,2840,2840,2840,0
20250117,173900,9493465495,2840,2840,2840,2840,0
20250117,173800,9493465495,2840,2840,2840,2840,0
20250117,173700,9493465495,2840,2840,2840,2840,0
20250117,173600,9493465495,2840,2840,2840,2840,0
20250117,173500,9493465495,2840,2840,2840,2840,0
20250117,173400,9493465495,2840,2840,2840,2840,19091
20250117,173300,9493465495,2840,2840,2840,2840,0
20250117,173200,9493465495,2840,2840,2840,2840,0
20250117,173100,9493465495,2840,2840,2840,2840,0
20250117,173000,9493465495,2840,2840,2840,2840,0
20250117,172900,9493465495,2840,2840,2840,2840,0
20250117,172800,9493465495,2840,2840,2840,2840,0
20250117,172700,9493465495,2840,2840,2840,2840,0
20250117,172600,9493465495,2840,2840,2840,2840,0
20250117,172500,9493465495,2840,2840,2840,2840,0
20250117,172400,9493465495,2840,2840,2840,2840,0
20250117,172300,9493465495,2840,2840,2840,2840,0
20250117,172200,9493465495,2840,2840,2840,2840,0
20250117,172100,9493465495,2840,2840,2840,2840,0
20250117,172000,9493465495,2840,2840,2840,2840,0
20250117,171900,9493465495,2840,2840,2840,2840,0
20250117,171800,9493465495,2840,2840,2840,2840,0
20250117,171700,9493465495,2840,2840,2840,2840,0
20250117,171600,9493465495,2840,2840,2840,2840,0
20250117,171500,9493465495,2840,2840,2840,2840,0
20250117,171400,9493465495,2840,2840,2840,2840,0
20250117,171300,9493465495,2840,2840,2840,2840,0
20250117,171200,9493465495,2840,2840,2840,2840,0
20250117,171100,9493465495,2840,2840,2840,2840,0
20250117,171000,9493465495,2840,2840,2840,2840,0
20250117,170900,9493465495,2840,2840,2840,2840,0
20250117,170800,9493465495,2840,2840,2840,2840,0
20250117,170700,9493465495,2840,2840,2840,2840,0
20250117,170600,9493465495,2840,2840,2840,2840,0
20250117,170500,9493465495,2840,2840,2840,2840,0
20250117,170400,9493465495,2840,2840,2840,2840,19091
20250117,170300,9493465495,2840,2840,2840,2840,0
20250117,170200,9493465495,2840,2840,2840,2840,0
20250117,170100,9493465495,2840,2840,2840,2840,0
20250117,170000,9493465495,2840,2840,2840,2840,0
20250117,165900,9493465495,2840,2840,2840,2840,0
20250117,165800,9493465495,2840,2840,2840,2840,0
20250117,165700,9493465495,2840,2840,2840,2840,0
20250117,165600,9493465495,2840,2840,2840,2840,0
20250117,165500,9493465495,2840,2840,2840,2840,0
20250117,165400,9493465495,2840,2840,2840,2840,0
20250117,165300,9493465495,2840,2840,2840,2840,0
20250117,165200,9493465495,2840,2840,2840,2840,0
20250117,165100,9493465495,2840,2840,2840,2840,0
20250117,165000,9493465495,2840,2840,2840,2840,0
20250117,164900,9493465495,2840,2840,2840,2840,0
20250117,164800,9493465495,2840,2840,2840,2840,0
20250117,164700,9493465495,2840,2840,2840,2840,0
20250117,164600,9493465495,2840,2840,2840,2840,0
20250117,164500,9493465495,2840,2840,2840,2840,0
20250117,164400,9493465495,2840,2840,2840,2840,0
20250117,164300,9493465495,2840,2840,2840,2840,0
20250117,164200,9493465495,2840,2840,2840,2840,0
20250117,164100,9493465495,2840,2840,2840,2840,0
20250117,164000,9493465495,2840,2840,2840,2840,0
20250117,163900,9493465495,2840,2840,2840,2840,0
20250117,163800,9493465495,2840,2840,2840,2840,0
20250117,163700,9493465495,2840,2840,2840,2840,0
20250117,163600,9493465495,2840,2840,2840,2840,0
20250117,163500,9493465495,2840,2840,2840,2840,0
20250117,163400,9493465495,2840,2840,2840,2840,19091
20250117,163300,9493465495,2840,2840,2840,2840,0
20250117,163200,9493465495,2840,2840,2840,2840,0
20250117,163100,9493465495,2840,2840,2840,2840,0
20250117,163000,9493465495,2840,2840,2840,2840,0
20250117,162900,9493465495,2840,2840,2840,2840,0
20250117,162800,9493465495,2840,2840,2840,2840,0
20250117,162700,9493465495,2840,2840,2840,2840,0
20250117,162600,9493465495,2840,2840,2840,2840,0
20250117,162500,9493465495,2840,2840,2840,2840,0
20250117,162400,9493465495,2840,2840,2840,2840,0
20250117,162300,9493465495,2840,2840,2840,2840,0
20250117,162200,9493465495,2840,2840,2840,2840,0
20250117,162100,9493465495,2840,2840,2840,2840,0
20250117,162000,9493465495,2840,2840,2840,2840,0
20250117,161900,9493465495,2840,2840,2840,2840,0
20250117,161800,9493465495,2840,2840,2840,2840,0
20250117,161700,9493465495,2840,2840,2840,2840,0
20250117,161600,9493465495,2840,2840,2840,2840,0
20250117,161500,9493465495,2840,2840,2840,2840,0
20250117,161400,9493465495,2840,2840,2840,2840,0
20250117,161300,9493465495,2840,2840,2840,2840,0
20250117,161200,9493465495,2840,2840,2840,2840,0
20250117,161100,9493465495,2840,2840,2840,2840,0
20250117,161000,9493465495,2840,2840,2840,2840,0
20250117,160900,9493465495,2840,2840,2840,2840,0
20250117,160800,9493465495,2840,2840,2840,2840,0
20250117,160700,9493465495,2840,2840,2840,2840,0
20250117,160600,9493465495,2840,2840,2840,2840,0
20250117,160500,9493465495,2840,2840,2840,2840,0
20250117,160400,9493465495,2840,2840,2840,2840,19091
20250117,160300,9493465495,2840,2840,2840,2840,0
20250117,160200,9493465495,2840,2840,2840,2840,0
20250117,160100,9493465495,2840,2840,2840,2840,0
20250117,160000,9493465495,2840,2840,2840,2840,0
20250117,155900,9493465495,2840,2840,2840,2840,0
20250117,155800,9493465495,2840,2840,2840,2840,0
20250117,155700,9493465495,2840,2840,2840,2840,0
20250117,155600,9493465495,2840,2840,2840,2840,0
20250117,155500,9493465495,2840,2840,2840,2840,0
20250117,155400,9493465495,2840,2840,2840,2840,0
20250117,155300,9493465495,2840,2840,2840,2840,0
20250117,155200,9493465495,2840,2840,2840,2840,0
20250117,155100,9493465495,2840,2840,2840,2840,0
20250117,155000,9493465495,2840,2840,2840,2840,0
20250117,154900,9493465495,2840,2840,2840,2840,0
20250117,154800,9493465495,2840,2840,2840,2840,0
20250117,154700,9493465495,2840,2840,2840,2840,0
20250117,154600,9493465495,2840,2840,2840,2840,0
20250117,154500,9493465495,2840,2840,2840,2840,0
20250117,154400,9493465495,2840,2840,2840,2840,0
20250117,154300,9493465495,2840,2840,2840,2840,0
20250117,154200,9493465495,2840,2840,2840,2840,0
20250117,154100,9493465495,2840,2840,2840,2840,0
20250117,154000,9493465495,2840,2840,2840,2840,0
20250117,153900,9493465495,2840,2840,2840,2840,0
20250117,153800,9493465495,2840,2840,2840,2840,0
20250117,153700,9493465495,2840,2840,2840,2840,0
20250117,153600,9493465495,2840,2840,2840,2840,0
20250117,153500,9493465495,2840,2840,2840,2840,0
20250117,153400,9493465495,2840,2840,2840,2840,19091
20250117,153300,9493465495,2840,2840,2840,2840,0
20250117,153200,9493465495,2840,2840,2840,2840,0
20250117,153100,9493465495,2840,2840,2840,2840,0
20250117,153000,9493465495,2840,2840,2840,2840,19091
20250117,152900,9439247055,2840,2840,2840,2840,0
20250117,152800,9439247055,2840,2840,2840,2840,0
20250117,152700,9439247055,2840,2840,2840,2840,0
20250117,152600,9439247055,2840,2840,2840,2840,0
20250117,152500,9439247055,2840,2840,2840,2840,0
20250117,152400,9439247055,2840,2840,2840,2840,0
20250117,152300,9439247055,2840,2840,2840,2840,0
20250117,152200,9439247055,2840,2840,2840,2840,0
20250117,152100,9439247055,2840,2840,2840,2840,0
20250117,152000,9439247055,2840,2840,2840,2840,0
20250117,151900,9439247055,2840,2840,2845,2840,2317
20250117,151800,9432661305,2840,2855,2855,2825,4426
20250117,151700,9420071260,2850,2845,2855,2840,1885
20250117,151600,9414700260,2845,2850,2850,2845,1917
20250117,151500,9409241045,2850,2850,2855,2850,8833
20250117,151400,9384050810,2850,2840,2850,2840,7516
20250117,151300,9362659830,2840,2825,2840,2825,8901
20250117,151200,9337411975,2830,2815,2840,2815,4556
20250117,151100,9324517275,2820,2815,2820,2815,4390
20250117,151000,9312139590,2815,2805,2815,2805,7380
20250117,150900,9291400720,2805,2800,2805,2800,1373
20250117,150800,9287555725,2800,2795,2800,2795,7283
20250117,150700,9267198790,2795,2800,2805,2795,7142
20250117,150600,9247226400,2800,2795,2800,2795,6934
20250117,150500,9227814815,2800,2805,2805,2795,10480
20250117,150400,9198462165,2800,2800,2805,2800,1433
20250117,150300,9194445880,2805,2790,2805,2790,15079
20250117,150200,9152301260,2795,2790,2795,2785,4132
20250117,150100,9140766265,2785,2800,2805,2785,11023
20250117,150000,9109980285,2805,2800,2805,2795,8657
20250117,145900,9085761010,2800,2805,2805,2785,16042
20250117,145800,9040963380,2800,2820,2820,2800,21298
20250117,145700,8981123655,2820,2810,2820,2805,7448
20250117,145600,8960179125,2805,2800,2810,2795,8673
20250117,145500,8935872630,2805,2805,2825,2800,9739
20250117,145400,8908546760,2805,2800,2805,2795,5427
20250117,145300,8893370090,2800,2800,2800,2795,2391
20250117,145200,8886681185,2800,2790,2805,2785,8465
20250117,145100,8863049235,2790,2790,2795,2785,42824
20250117,145000,8743573865,2790,2790,2790,2785,6573
20250117,144900,8725235220,2790,2800,2805,2785,8919
20250117,144800,8700337995,2800,2805,2805,2795,6811
20250117,144700,8681268550,2805,2790,2805,2790,8519
20250117,144600,8657466435,2790,2790,2795,2785,5348
20250117,144500,8642546795,2790,2805,2805,2790,4952
20250117,144400,8628689155,2800,2805,2805,2800,3606
20250117,144300,8618580845,2805,2805,2810,2795,2139
20250117,144200,8612589165,2790,2800,2810,2785,16462
20250117,144100,8566658035,2800,2805,2820,2795,7991
20250117,144000,8544279885,2810,2820,2825,2785,37909
20250117,143900,8437980030,2825,2820,2825,2820,1186
20250117,143800,8434635185,2820,2820,2825,2820,5976
20250117,143700,8417782860,2820,2825,2825,2820,133
20250117,143600,8417407205,2820,2825,2825,2820,2218
20250117,143500,8411152240,2820,2825,2825,2820,1057
20250117,143400,8408169870,2825,2820,2825,2815,6090
20250117,143300,8390997560,2825,2825,2825,2815,2838
20250117,143200,8382994650,2825,2820,2825,2820,8226
20250117,143100,8359797300,2825,2825,2825,2825,355
20250117,143000,8358794425,2825,2830,2830,2825,3049
20250117,142900,8350172625,2830,2825,2830,2825,2578
20250117,142800,8342889765,2825,2835,2835,2820,2342
20250117,142700,8336265165,2835,2845,2855,2835,1563
20250117,142600,8331832005,2845,2840,2845,2840,328
20250117,142500,8330900475,2840,2845,2845,2840,2928
20250117,142400,8322575475,2840,2850,2855,2840,16702
20250117,142300,8275056480,2850,2850,2850,2850,2020
20250117,142200,8269299480,2850,2850,2850,2845,1135
20250117,142100,8266066730,2850,2855,2860,2850,10102
20250117,142000,8237191100,2865,2870,2870,2865,102
20250117,141900,8236898370,2870,2855,2870,2850,1491
20250117,141800,8232634135,2845,2850,2855,2845,2794
20250117,141700,8224674665,2850,2850,2860,2850,3128
20250117,141600,8215756875,2850,2850,2850,2845,3906
20250117,141500,8204631285,2850,2865,2865,2850,10953
20250117,141400,8173282365,2865,2870,2870,2865,269
20250117,141300,8172510735,2870,2880,2880,2870,9082
20250117,141200,8146433660,2880,2885,2885,2880,1658
20250117,141100,8141656140,2880,2875,2880,2875,10116
20250117,141000,8112541460,2875,2875,2875,2870,601
20250117,140900,8110815085,2875,2880,2880,2870,5751
20250117,140800,8094254250,2880,2875,2880,2870,6462
20250117,140700,8075702865,2875,2870,2875,2865,12799
20250117,140600,8038952835,2870,2865,2870,2860,9452
20250117,140500,8011848520,2865,2870,2870,2860,382
20250117,140400,8010753695,2845,2855,2870,2845,3995
20250117,140300,7999338705,2855,2850,2860,2835,7187
20250117,140200,7978875675,2860,2880,2880,2835,8232
20250117,140100,7955372690,2880,2865,2895,2865,15068
20250117,140000,7911926010,2865,2850,2875,2850,9938
20250117,135900,7883503165,2850,2830,2850,2825,4959
20250117,135800,7869408730,2830,2840,2845,2820,13475
20250117,135700,7831302860,2840,2825,2840,2825,8371
20250117,135600,7807599415,2825,2825,2830,2825,5820
20250117,135500,7791147645,2820,2820,2840,2820,7139
20250117,135400,7770968360,2820,2815,2835,2805,13995
20250117,135300,7731522920,2810,2805,2815,2800,8464
20250117,135200,7707781745,2805,2800,2805,2800,2775
20250117,135100,7700005475,2800,2810,2810,2800,28044
20250117,135000,7621396445,2805,2815,2815,2805,16741
20250117,134900,7574378375,2810,2820,2820,2810,5781
20250117,134800,7558112155,2815,2820,2825,2815,21501
20250117,134700,7497472590,2825,2825,2830,2820,2252
20250117,134600,7491108565,2830,2840,2840,2820,15547
20250117,134500,7447095400,2840,2840,2845,2840,743
20250117,134400,7444984915,2840,2835,2840,2835,598
20250117,134300,7443287535,2835,2840,2840,2835,5499
20250117,134200,7427681075,2840,2840,2840,2830,4496
20250117,134100,7414933605,2840,2835,2840,2830,18815
20250117,134000,7361582755,2835,2860,2860,2835,26142
20250117,133900,7287241690,2855,2860,2860,2855,1370
20250117,133800,7283325380,2855,2860,2860,2850,10332
20250117,133700,7253821825,2860,2870,2870,2860,2838
20250117,133600,7245696950,2870,2875,2875,2865,2397
20250117,133500,7238818505,2870,2870,2870,2870,1994
20250117,133400,7233095725,2865,2865,2865,2865,0
20250117,133300,7233095725,2865,2870,2870,2860,1555
20250117,133200,7228641685,2865,2875,2875,2865,4095
20250117,133100,7216895620,2880,2880,2880,2875,2470
20250117,133000,7209785600,2890,2890,2890,2890,1132
20250117,132900,7206514120,2890,2895,2895,2880,4983
20250117,132800,7192130050,2890,2890,2895,2885,1432
20250117,132700,7187998155,2885,2895,2895,2885,3251
20250117,132600,7178603205,2895,2900,2900,2895,1779
20250117,132500,7173446985,2900,2900,2900,2895,4160
20250117,132400,7161390895,2900,2895,2910,2895,2010
20250117,132300,7155560840,2900,2905,2910,2895,16071
20250117,132200,7108891310,2905,2890,2910,2890,11771
20250117,132100,7074678590,2900,2870,2900,2870,3417
20250117,132000,7064818645,2870,2875,2875,2870,3355
20250117,131900,7055180685,2875,2870,2880,2865,4113
20250117,131800,7043360295,2870,2875,2875,2870,602
20250117,131700,7041632455,2875,2865,2875,2865,3217
20250117,131600,7032400415,2865,2870,2870,2865,878
20250117,131500,7029880890,2870,2870,2875,2870,1157
20250117,131400,7026559950,2870,2880,2880,2870,320
20250117,131300,7025640485,2875,2885,2885,2850,11289
20250117,131200,6993331265,2885,2890,2890,2865,3603
20250117,131100,6982958510,2890,2875,2890,2870,660
20250117,131000,6981059140,2870,2875,2875,2870,2791
20250117,130900,6973045880,2875,2880,2880,2875,1311
20250117,130800,6969275010,2875,2880,2880,2875,1665
20250117,130700,6964484465,2880,2880,2885,2880,3685
20250117,130600,6953871505,2880,2890,2890,2880,1513
20250117,130500,6949511845,2890,2890,2890,2890,2053
20250117,130400,6943578675,2890,2890,2895,2890,1114
20250117,130300,6940359200,2890,2885,2890,2880,3350
20250117,130200,6930685470,2885,2895,2895,2885,2101
20250117,130100,6924620185,2895,2890,2895,2890,1039
20250117,130000,6921617470,2890,2890,2890,2890,1463
20250117,125900,6917389400,2890,2895,2895,2890,175
20250117,125800,6916883220,2895,2885,2895,2885,1093
20250117,125700,6913729860,2895,2885,2895,2885,253
20250117,125600,6912999815,2880,2880,2880,2880,43
20250117,125500,6912875975,2880,2895,2900,2880,6400
20250117,125400,6894389390,2900,2900,2900,2900,25
20250117,125300,6894316890,2900,2895,2900,2880,3764
20250117,125200,6883453515,2880,2885,2885,2880,1681
20250117,125100,6878605215,2885,2895,2895,2880,2437
20250117,125000,6871566640,2885,2880,2895,2880,985
20250117,124900,6868721645,2880,2885,2885,2880,5734
20250117,124800,6852193420,2885,2900,2900,2885,9637
20250117,124700,6824375965,2900,2900,2905,2900,8203
20250117,124600,6800586260,2900,2895,2900,2895,3107
20250117,124500,6791580475,2895,2895,2900,2895,1985
20250117,124400,6785833765,2890,2900,2900,2890,11844
20250117,124300,6751578140,2900,2905,2905,2895,8389
20250117,124200,6727258715,2905,2905,2905,2900,2710
20250117,124100,6719390255,2905,2900,2905,2900,2099
20250117,124000,6713301125,2900,2905,2905,2900,2303
20250117,123900,6706616025,2905,2905,2910,2905,3960
20250117,123800,6695111225,2905,2900,2910,2900,3394
20250117,123700,6685252185,2895,2905,2910,2895,7065
20250117,123600,6664748015,2905,2915,2915,2900,1340
20250117,123500,6660855955,2915,2900,2915,2895,10080
20250117,123400,6631577995,2900,2920,2925,2895,9834
20250117,123300,6602954240,2920,2915,2930,2915,11155
20250117,123200,6570336735,2910,2955,2960,2890,54758
20250117,123100,6410001055,2950,2900,2955,2900,58170
20250117,123000,6239225615,2905,2885,2905,2885,10351
20250117,122900,6209237285,2890,2875,2890,2875,4633
20250117,122800,6195868370,2880,2870,2880,2870,21698
20250117,122700,6133514245,2870,2860,2870,2850,2134
20250117,122600,6127402105,2860,2855,2860,2845,7392
20250117,122500,6106341255,2850,2850,2850,2850,1170
20250117,122400,6103006755,2845,2850,2850,2840,550
20250117,122300,6101442885,2850,2850,2850,2835,2269
20250117,122200,6094999230,2850,2850,2850,2850,373
20250117,122100,6093936180,2840,2840,2840,2835,2311
20250117,122000,6087375110,2840,2845,2845,2840,11282
20250117,121900,6055328365,2845,2845,2845,2845,719
20250117,121800,6053282810,2850,2850,2850,2845,3800
20250117,121700,6042470635,2845,2845,2850,2845,276
20250117,121600,6041685165,2860,2860,2860,2860,286
20250117,121500,6040867205,2860,2860,2860,2860,1552
20250117,121400,6036428485,2840,2860,2860,2840,1019
20250117,121300,6033530450,2845,2845,2860,2840,8230
20250117,121200,6010120175,2845,2850,2850,2845,1862
20250117,121100,6004822005,2850,2860,2860,2850,3358
20250117,121000,5995249795,2860,2855,2860,2850,677
20250117,120900,5993317480,2855,2860,2860,2855,2173
20250117,120800,5987113560,2860,2860,2865,2860,973
20250117,120700,5984328730,2860,2860,2865,2855,1213
20250117,120600,5980859555,2860,2875,2875,2860,8174
20250117,120500,5957374215,2875,2870,2875,2870,1640
20250117,120400,5952666825,2875,2870,2875,2870,75
20250117,120300,5952451300,2870,2860,2870,2860,684
20250117,120200,5950489675,2860,2870,2875,2855,1731
20250117,120100,5945539815,2870,2870,2870,2870,201
20250117,120000,5944962945,2870,2870,2875,2870,1756
20250117,115900,5939920425,2870,2855,2870,2855,2345
20250117,115800,5933215340,2850,2870,2870,2850,1297
20250117,115700,5929501905,2870,2865,2870,2865,349
20250117,115600,5928501320,2865,2865,2865,2865,812
20250117,115500,5926174940,2865,2865,2865,2850,5889
20250117,115400,5909367895,2865,2865,2865,2865,322
20250117,115300,5908445365,2865,2860,2865,2860,1357
20250117,115200,5904561845,2855,2870,2870,2855,1315
20250117,115100,5900804320,2870,2865,2870,2850,4312
20250117,115000,5888505050,2870,2865,2870,2855,242
20250117,114900,5887812260,2870,2860,2870,2855,2982
20250117,114800,5879284625,2860,2870,2870,2860,3637
20250117,114700,5868876735,2870,2870,2870,2870,1039
20250117,114600,5865894805,2870,2860,2870,2860,787
20250117,114500,5863642985,2870,2875,2875,2870,18
20250117,114400,5863591310,2875,2870,2875,2860,128
20250117,114300,5863224815,2855,2855,2855,2855,1299
20250117,114200,5859516170,2855,2860,2860,2855,4515
20250117,114100,5846611380,2860,2860,2865,2860,4322
20250117,114000,5834244065,2860,2865,2865,2860,3101
20250117,113900,5825375130,2860,2855,2880,2855,1538
20250117,113800,5820976535,2855,2860,2860,2855,1626
20250117,113700,5816334290,2860,2860,2860,2855,1852
20250117,113600,5811038240,2860,2870,2870,2860,1983
20250117,113500,5805365455,2875,2880,2880,2875,512
20250117,113400,5803893300,2875,2875,2880,2875,1494
20250117,113300,5799597100,2875,2880,2880,2875,1503
20250117,113200,5795275065,2880,2875,2885,2875,1171
20250117,113100,5791904945,2875,2875,2875,2860,2546
20250117,113000,5784589790,2875,2870,2880,2870,654
20250117,112900,5782707775,2865,2855,2865,2845,5073
20250117,112800,5768229910,2845,2855,2855,2845,8041
20250117,112700,5745320980,2850,2870,2870,2850,9547
20250117,112600,5718042010,2870,2870,2870,2865,750
20250117,112500,5715892810,2870,2870,2870,2865,4556
20250117,112400,5702839340,2865,2870,2875,2865,1286
20250117,112300,5699147490,2870,2870,2875,2870,3519
20250117,112200,5689040355,2870,2860,2870,2850,6338
20250117,112100,5670947785,2850,2875,2875,2850,20698
20250117,112000,5611758505,2875,2885,2885,2870,11592
20250117,111900,5578443465,2890,2890,2890,2885,3187
20250117,111800,5569234790,2885,2880,2890,2880,1715
20250117,111700,5564289285,2890,2875,2890,2875,76
20250117,111600,5564070770,2875,2870,2875,2865,1186
20250117,111500,5560666430,2865,2900,2900,2865,13126
20250117,111400,5522869545,2900,2895,2900,2895,3407
20250117,111300,5512995980,2895,2895,2900,2890,1796
20250117,111200,5507804560,2890,2895,2895,2890,454
20250117,111100,5506490690,2900,2905,2905,2900,709
20250117,111000,5504433375,2905,2900,2910,2900,1486
20250117,110900,5500120800,2900,2890,2905,2890,1208
20250117,110800,5496618080,2890,2910,2910,2885,5849
20250117,110700,5479716820,2900,2900,2910,2895,6576
20250117,110600,5460643765,2905,2895,2905,2895,830
20250117,110500,5458236885,2890,2900,2900,2890,7648
20250117,110400,5436105365,2900,2895,2900,2895,7747
20250117,110300,5413643735,2895,2875,2895,2875,9152
20250117,110200,5387199695,2870,2875,2875,2870,4637
20250117,110100,5373878495,2870,2880,2885,2870,6266
20250117,110000,5355833020,2885,2885,2890,2875,4529
20250117,105900,5342801725,2890,2890,2895,2885,2055
20250117,105800,5336867925,2890,2900,2905,2880,14160
20250117,105700,5295978470,2900,2900,2905,2895,3017
20250117,105600,5287233160,2895,2875,2895,2870,8620
20250117,105500,5262362190,2875,2900,2900,2875,3874
20250117,105400,5251136050,2900,2895,2905,2895,3116
20250117,105300,5242098910,2900,2880,2915,2870,30869
20250117,105200,5153289545,2880,2900,2915,2880,4586
20250117,105100,5140027490,2900,2850,2900,2845,12016
20250117,105000,5105607620,2855,2865,2865,2845,17818
20250117,104900,5054724710,2865,2870,2875,2860,9092
20250117,104800,5028668180,2870,2905,2905,2850,51925
20250117,104700,4879435510,2900,2920,2920,2900,17856
20250117,104600,4827540385,2915,2920,2920,2915,659
20250117,104500,4825618875,2925,2920,2925,2915,7065
20250117,104400,4804976800,2920,2920,2920,2915,1838
20250117,104300,4799610725,2920,2925,2930,2920,6074
20250117,104200,4781858150,2925,2930,2930,2915,5826
20250117,104100,4764810600,2920,2910,2930,2910,1626
20250117,104000,4760066910,2915,2935,2935,2910,319
20250117,103900,4759138415,2910,2945,2945,2910,20162
20250117,103800,4700346635,2925,2920,2950,2915,22833
20250117,103700,4633175890,2920,2925,2925,2920,4828
20250117,103600,4619073295,2925,2935,2935,2920,3579
20250117,103500,4608613950,2935,2925,2935,2920,1942
20250117,103400,4602940550,2920,2925,2935,2920,2535
20250117,103300,4595528875,2925,2925,2925,2925,1362
20250117,103200,4591545025,2925,2940,2945,2925,7025
20250117,103100,4570981965,2940,2940,2945,2930,1434
20250117,103000,4566769755,2930,2945,2950,2930,7138
20250117,102900,4545750545,2935,2940,2940,2930,2157
20250117,102800,4539415385,2940,2950,2950,2940,14390
20250117,102700,4497065590,2950,2955,2955,2945,7925
20250117,102600,4473683355,2950,2940,2960,2940,13591
20250117,102500,4433579195,2955,2950,2960,2940,11262
20250117,102400,4400326500,2940,2925,2950,2925,7284
20250117,102300,4378951505,2925,2925,2940,2925,1829
20250117,102200,4373593035,2925,2940,2950,2925,7568
20250117,102100,4351313805,2940,2940,2940,2925,726
20250117,102000,4349182095,2925,2925,2940,2925,1910
20250117,101900,4343595330,2925,2940,2940,2925,7302
20250117,101800,4322160525,2940,2920,2940,2915,11737
20250117,101700,4287780955,2920,2935,2940,2920,7789
20250117,101600,4264964570,2945,2950,2950,2935,5151
20250117,101500,4249796635,2950,2950,2970,2950,19979
20250117,101400,4190670445,2950,2940,2950,2940,6761
20250117,101300,4170747310,2940,2930,2945,2930,7068
20250117,101200,4149993255,2930,2935,2945,2930,35445
20250117,101100,4045899755,2940,2930,2945,2930,21739
20250117,101000,3981937365,2940,2940,2940,2925,8617
20250117,100900,3956636310,2940,2920,2940,2920,19258
20250117,100800,3900122655,2925,2920,2925,2910,5668
20250117,100700,3883586135,2920,2925,2930,2915,1910
20250117,100600,3878011790,2925,2915,2925,2915,1316
20250117,100500,3874164690,2920,2910,2920,2910,1790
20250117,100400,3868949650,2910,2910,2920,2910,3011
20250117,100300,3860185710,2915,2920,2920,2915,3600
20250117,100200,3849685035,2925,2930,2930,2925,1286
20250117,100100,3845922825,2930,2920,2930,2915,4358
20250117,100000,3833189515,2920,2930,2930,2920,1288
20250117,095900,3829422050,2930,2935,2940,2925,2330
20250117,095800,3822582325,2935,2925,2935,2920,6412
20250117,095700,3803815615,2925,2925,2935,2920,1949
20250117,095600,3798117040,2920,2925,2940,2920,4535
20250117,095500,3784824935,2935,2930,2940,2925,11327
20250117,095400,3751622560,2925,2910,2925,2910,5551
20250117,095300,3735419095,2920,2925,2925,2905,617
20250117,095200,3733619230,2925,2915,2925,2905,4808
20250117,095100,3719615130,2915,2905,2915,2895,7327
20250117,095000,3698318855,2910,2910,2910,2895,12488
20250117,094900,3662064495,2915,2915,2915,2915,643
20250117,094800,3660190150,2920,2910,2920,2910,1110
20250117,094700,3656956020,2915,2920,2920,2905,12662
20250117,094600,3620084670,2920,2920,2920,2905,4768
20250117,094500,3606187560,2915,2925,2930,2910,8369
20250117,094400,3581763675,2930,2930,2930,2930,3606
20250117,094300,3571198095,2930,2930,2935,2920,9548
20250117,094200,3543236905,2925,2925,2930,2910,7952
20250117,094100,3520022755,2910,2910,2925,2910,11883
20250117,094000,3485387895,2910,2900,2910,2900,3848
20250117,093900,3474201515,2915,2880,2915,2880,13063
20250117,093800,3436549045,2880,2925,2925,2880,45309
20250117,093700,3305279285,2925,2930,2930,2915,3608
20250117,093600,3294726425,2930,2935,2935,2915,2647
20250117,093500,3286966385,2935,2910,2940,2905,6102
20250117,093400,3269123570,2905,2920,2930,2895,17426
20250117,093300,3218480760,2920,2930,2930,2915,12571
20250117,093200,3181752650,2930,2935,2950,2920,24283
20250117,093100,3110415065,2950,2925,2955,2920,17023
20250117,093000,3060283320,2925,2910,2930,2890,61389
20250117,092900,2882107120,2910,2945,2950,2910,43636
20250117,092800,2754509380,2950,2970,2970,2945,32768
20250117,092700,2657619015,2965,2985,2990,2960,41271
20250117,092600,2534940430,2985,3005,3015,2960,58096
20250117,092500,2360870200,2995,2975,3020,2970,162371
20250117,092400,1873581045,2970,2940,2980,2935,60115
20250117,092300,1695960945,2940,2925,2940,2920,42267
20250117,092200,1571965250,2930,2895,2930,2890,38669
20250117,092100,1459240225,2890,2875,2915,2870,28273
20250117,092000,1377304770,2870,2870,2875,2865,4634
20250117,091900,1364008945,2870,2860,2870,2860,8021
20250117,091800,1341039020,2865,2860,2870,2850,6666
20250117,091700,1321950745,2845,2855,2870,2840,21841
20250117,091600,1259552190,2860,2850,2875,2830,19543
20250117,091500,1203812455,2850,2820,2850,2805,30046
20250117,091400,1118858150,2820,2810,2825,2805,31978
20250117,091300,1028797125,2805,2790,2805,2785,5248
20250117,091200,1014139790,2790,2785,2790,2775,17728
20250117,091100,964806725,2785,2775,2790,2775,5123
20250117,091000,950559765,2780,2775,2795,2770,35492
20250117,090900,852023720,2785,2780,2790,2775,36877
20250117,090800,749534345,2780,2800,2810,2780,23542
20250117,090700,683829200,2800,2805,2810,2800,9647
20250117,090600,656785530,2805,2790,2810,2785,15983
20250117,090500,612031795,2790,2800,2800,2780,14604
20250117,090400,571337940,2800,2805,2805,2775,29025
20250117,090300,490255900,2805,2805,2820,2800,25300
20250117,090200,419246935,2805,2825,2825,2790,54713
20250117,090100,265670430,2820,2880,2890,2805,38861
20250117,090000,155025635,2890,2905,2905,2860,52873