stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,204000,3226664765,4280,4280,4280,4280,12759
20250117,203900,3226664765,4280,4280,4280,4280,0
20250117,203800,3226664765,4280,4280,4280,4280,0
20250117,203700,3226664765,4280,4280,4280,4280,0
20250117,203600,3226664765,4280,4280,4280,4280,0
20250117,203500,3226664765,4280,4280,4280,4280,0
20250117,203400,3226664765,4280,4280,4280,4280,0
20250117,203300,3226664765,4280,4280,4280,4280,0
20250117,203200,3226664765,4280,4280,4280,4280,0
20250117,203100,3226664765,4280,4280,4280,4280,0
20250117,203000,3226664765,4280,4280,4280,4280,0
20250117,202900,3226664765,4280,4280,4280,4280,0
20250117,202800,3226664765,4280,4280,4280,4280,0
20250117,202700,3226664765,4280,4280,4280,4280,0
20250117,202600,3226664765,4280,4280,4280,4280,0
20250117,202500,3226664765,4280,4280,4280,4280,0
20250117,202400,3226664765,4280,4280,4280,4280,0
20250117,202300,3226664765,4280,4280,4280,4280,0
20250117,202200,3226664765,4280,4280,4280,4280,0
20250117,202100,3226664765,4280,4280,4280,4280,0
20250117,202000,3226664765,4280,4280,4280,4280,0
20250117,201900,3226664765,4280,4280,4280,4280,0
20250117,201800,3226664765,4280,4280,4280,4280,0
20250117,201700,3226664765,4280,4280,4280,4280,0
20250117,201600,3226664765,4280,4280,4280,4280,0
20250117,201500,3226664765,4280,4280,4280,4280,0
20250117,201400,3226664765,4280,4280,4280,4280,0
20250117,201300,3226664765,4280,4280,4280,4280,0
20250117,201200,3226664765,4280,4280,4280,4280,0
20250117,201100,3226664765,4280,4280,4280,4280,0
20250117,201000,3226664765,4280,4280,4280,4280,12759
20250117,200900,3226664765,4280,4280,4280,4280,0
20250117,200800,3226664765,4280,4280,4280,4280,0
20250117,200700,3226664765,4280,4280,4280,4280,0
20250117,200600,3226664765,4280,4280,4280,4280,0
20250117,200500,3226664765,4280,4280,4280,4280,0
20250117,200400,3226664765,4280,4280,4280,4280,0
20250117,200300,3226664765,4280,4280,4280,4280,0
20250117,200200,3226664765,4280,4280,4280,4280,0
20250117,200100,3226664765,4280,4280,4280,4280,0
20250117,200000,3226664765,4280,4280,4280,4280,0
20250117,195900,3226664765,4280,4280,4280,4280,0
20250117,195800,3226664765,4280,4280,4280,4280,0
20250117,195700,3226664765,4280,4280,4280,4280,0
20250117,195600,3226664765,4280,4280,4280,4280,0
20250117,195500,3226664765,4280,4280,4280,4280,0
20250117,195400,3226664765,4280,4280,4280,4280,0
20250117,195300,3226664765,4280,4280,4280,4280,0
20250117,195200,3226664765,4280,4280,4280,4280,0
20250117,195100,3226664765,4280,4280,4280,4280,0
20250117,195000,3226664765,4280,4280,4280,4280,0
20250117,194900,3226664765,4280,4280,4280,4280,0
20250117,194800,3226664765,4280,4280,4280,4280,0
20250117,194700,3226664765,4280,4280,4280,4280,0
20250117,194600,3226664765,4280,4280,4280,4280,0
20250117,194500,3226664765,4280,4280,4280,4280,0
20250117,194400,3226664765,4280,4280,4280,4280,0
20250117,194300,3226664765,4280,4280,4280,4280,0
20250117,194200,3226664765,4280,4280,4280,4280,0
20250117,194100,3226664765,4280,4280,4280,4280,0
20250117,194000,3226664765,4280,4280,4280,4280,12759
20250117,193900,3226664765,4280,4280,4280,4280,0
20250117,193800,3226664765,4280,4280,4280,4280,0
20250117,193700,3226664765,4280,4280,4280,4280,0
20250117,193600,3226664765,4280,4280,4280,4280,0
20250117,193500,3226664765,4280,4280,4280,4280,0
20250117,193400,3226664765,4280,4280,4280,4280,0
20250117,193300,3226664765,4280,4280,4280,4280,0
20250117,193200,3226664765,4280,4280,4280,4280,0
20250117,193100,3226664765,4280,4280,4280,4280,0
20250117,193000,3226664765,4280,4280,4280,4280,0
20250117,192900,3226664765,4280,4280,4280,4280,0
20250117,192800,3226664765,4280,4280,4280,4280,0
20250117,192700,3226664765,4280,4280,4280,4280,0
20250117,192600,3226664765,4280,4280,4280,4280,0
20250117,192500,3226664765,4280,4280,4280,4280,0
20250117,192400,3226664765,4280,4280,4280,4280,0
20250117,192300,3226664765,4280,4280,4280,4280,0
20250117,192200,3226664765,4280,4280,4280,4280,0
20250117,192100,3226664765,4280,4280,4280,4280,0
20250117,192000,3226664765,4280,4280,4280,4280,0
20250117,191900,3226664765,4280,4280,4280,4280,0
20250117,191800,3226664765,4280,4280,4280,4280,0
20250117,191700,3226664765,4280,4280,4280,4280,0
20250117,191600,3226664765,4280,4280,4280,4280,0
20250117,191500,3226664765,4280,4280,4280,4280,0
20250117,191400,3226664765,4280,4280,4280,4280,0
20250117,191300,3226664765,4280,4280,4280,4280,0
20250117,191200,3226664765,4280,4280,4280,4280,0
20250117,191100,3226664765,4280,4280,4280,4280,0
20250117,191000,3226664765,4280,4280,4280,4280,12759
20250117,190900,3226664765,4280,4280,4280,4280,0
20250117,190800,3226664765,4280,4280,4280,4280,0
20250117,190700,3226664765,4280,4280,4280,4280,0
20250117,190600,3226664765,4280,4280,4280,4280,0
20250117,190500,3226664765,4280,4280,4280,4280,0
20250117,190400,3226664765,4280,4280,4280,4280,0
20250117,190300,3226664765,4280,4280,4280,4280,0
20250117,190200,3226664765,4280,4280,4280,4280,0
20250117,190100,3226664765,4280,4280,4280,4280,0
20250117,190000,3226664765,4280,4280,4280,4280,0
20250117,185900,3226664765,4280,4280,4280,4280,0
20250117,185800,3226664765,4280,4280,4280,4280,0
20250117,185700,3226664765,4280,4280,4280,4280,0
20250117,185600,3226664765,4280,4280,4280,4280,0
20250117,185500,3226664765,4280,4280,4280,4280,0
20250117,185400,3226664765,4280,4280,4280,4280,0
20250117,185300,3226664765,4280,4280,4280,4280,0
20250117,185200,3226664765,4280,4280,4280,4280,0
20250117,185100,3226664765,4280,4280,4280,4280,0
20250117,185000,3226664765,4280,4280,4280,4280,0
20250117,184900,3226664765,4280,4280,4280,4280,0
20250117,184800,3226664765,4280,4280,4280,4280,0
20250117,184700,3226664765,4280,4280,4280,4280,0
20250117,184600,3226664765,4280,4280,4280,4280,0
20250117,184500,3226664765,4280,4280,4280,4280,0
20250117,184400,3226664765,4280,4280,4280,4280,0
20250117,184300,3226664765,4280,4280,4280,4280,0
20250117,184200,3226664765,4280,4280,4280,4280,0
20250117,184100,3226664765,4280,4280,4280,4280,0
20250117,184000,3226664765,4280,4280,4280,4280,12759
20250117,183900,3226664765,4280,4280,4280,4280,0
20250117,183800,3226664765,4280,4280,4280,4280,0
20250117,183700,3226664765,4280,4280,4280,4280,0
20250117,183600,3226664765,4280,4280,4280,4280,0
20250117,183500,3226664765,4280,4280,4280,4280,0
20250117,183400,3226664765,4280,4280,4280,4280,0
20250117,183300,3226664765,4280,4280,4280,4280,0
20250117,183200,3226664765,4280,4280,4280,4280,0
20250117,183100,3226664765,4280,4280,4280,4280,0
20250117,183000,3226664765,4280,4280,4280,4280,0
20250117,182900,3226664765,4280,4280,4280,4280,0
20250117,182800,3226664765,4280,4280,4280,4280,0
20250117,182700,3226664765,4280,4280,4280,4280,0
20250117,182600,3226664765,4280,4280,4280,4280,0
20250117,182500,3226664765,4280,4280,4280,4280,0
20250117,182400,3226664765,4280,4280,4280,4280,0
20250117,182300,3226664765,4280,4280,4280,4280,0
20250117,182200,3226664765,4280,4280,4280,4280,0
20250117,182100,3226664765,4280,4280,4280,4280,0
20250117,182000,3226664765,4280,4280,4280,4280,0
20250117,181900,3226664765,4280,4280,4280,4280,0
20250117,181800,3226664765,4280,4280,4280,4280,0
20250117,181700,3226664765,4280,4280,4280,4280,0
20250117,181600,3226664765,4280,4280,4280,4280,0
20250117,181500,3226664765,4280,4280,4280,4280,0
20250117,181400,3226664765,4280,4280,4280,4280,0
20250117,181300,3226664765,4280,4280,4280,4280,0
20250117,181200,3226664765,4280,4280,4280,4280,0
20250117,181100,3226664765,4280,4280,4280,4280,0
20250117,181000,3226664765,4280,4280,4280,4280,12759
20250117,180900,3226664765,4280,4280,4280,4280,0
20250117,180800,3226664765,4280,4280,4280,4280,0
20250117,180700,3226664765,4280,4280,4280,4280,0
20250117,180600,3226664765,4280,4280,4280,4280,0
20250117,180500,3226664765,4280,4280,4280,4280,0
20250117,180400,3226664765,4280,4280,4280,4280,0
20250117,180300,3226664765,4280,4280,4280,4280,0
20250117,180200,3226664765,4280,4280,4280,4280,0
20250117,180100,3226664765,4280,4280,4280,4280,0
20250117,180000,3226664765,4280,4280,4280,4280,0
20250117,175900,3226664765,4280,4280,4280,4280,0
20250117,175800,3226664765,4280,4280,4280,4280,0
20250117,175700,3226664765,4280,4280,4280,4280,0
20250117,175600,3226664765,4280,4280,4280,4280,0
20250117,175500,3226664765,4280,4280,4280,4280,0
20250117,175400,3226664765,4280,4280,4280,4280,0
20250117,175300,3226664765,4280,4280,4280,4280,0
20250117,175200,3226664765,4280,4280,4280,4280,0
20250117,175100,3226664765,4280,4280,4280,4280,0
20250117,175000,3226664765,4280,4280,4280,4280,0
20250117,174900,3226664765,4280,4280,4280,4280,0
20250117,174800,3226664765,4280,4280,4280,4280,0
20250117,174700,3226664765,4280,4280,4280,4280,0
20250117,174600,3226664765,4280,4280,4280,4280,0
20250117,174500,3226664765,4280,4280,4280,4280,0
20250117,174400,3226664765,4280,4280,4280,4280,0
20250117,174300,3226664765,4280,4280,4280,4280,0
20250117,174200,3226664765,4280,4280,4280,4280,0
20250117,174100,3226664765,4280,4280,4280,4280,0
20250117,174000,3226664765,4280,4280,4280,4280,12759
20250117,173900,3226664765,4280,4280,4280,4280,0
20250117,173800,3226664765,4280,4280,4280,4280,0
20250117,173700,3226664765,4280,4280,4280,4280,0
20250117,173600,3226664765,4280,4280,4280,4280,0
20250117,173500,3226664765,4280,4280,4280,4280,0
20250117,173400,3226664765,4280,4280,4280,4280,0
20250117,173300,3226664765,4280,4280,4280,4280,0
20250117,173200,3226664765,4280,4280,4280,4280,0
20250117,173100,3226664765,4280,4280,4280,4280,0
20250117,173000,3226664765,4280,4280,4280,4280,0
20250117,172900,3226664765,4280,4280,4280,4280,0
20250117,172800,3226664765,4280,4280,4280,4280,0
20250117,172700,3226664765,4280,4280,4280,4280,0
20250117,172600,3226664765,4280,4280,4280,4280,0
20250117,172500,3226664765,4280,4280,4280,4280,0
20250117,172400,3226664765,4280,4280,4280,4280,0
20250117,172300,3226664765,4280,4280,4280,4280,0
20250117,172200,3226664765,4280,4280,4280,4280,0
20250117,172100,3226664765,4280,4280,4280,4280,0
20250117,172000,3226664765,4280,4280,4280,4280,0
20250117,171900,3226664765,4280,4280,4280,4280,0
20250117,171800,3226664765,4280,4280,4280,4280,0
20250117,171700,3226664765,4280,4280,4280,4280,0
20250117,171600,3226664765,4280,4280,4280,4280,0
20250117,171500,3226664765,4280,4280,4280,4280,0
20250117,171400,3226664765,4280,4280,4280,4280,0
20250117,171300,3226664765,4280,4280,4280,4280,0
20250117,171200,3226664765,4280,4280,4280,4280,0
20250117,171100,3226664765,4280,4280,4280,4280,0
20250117,171000,3226664765,4280,4280,4280,4280,12759
20250117,170900,3226664765,4280,4280,4280,4280,0
20250117,170800,3226664765,4280,4280,4280,4280,0
20250117,170700,3226664765,4280,4280,4280,4280,0
20250117,170600,3226664765,4280,4280,4280,4280,0
20250117,170500,3226664765,4280,4280,4280,4280,0
20250117,170400,3226664765,4280,4280,4280,4280,0
20250117,170300,3226664765,4280,4280,4280,4280,0
20250117,170200,3226664765,4280,4280,4280,4280,0
20250117,170100,3226664765,4280,4280,4280,4280,0
20250117,170000,3226664765,4280,4280,4280,4280,0
20250117,165900,3226664765,4280,4280,4280,4280,0
20250117,165800,3226664765,4280,4280,4280,4280,0
20250117,165700,3226664765,4280,4280,4280,4280,0
20250117,165600,3226664765,4280,4280,4280,4280,0
20250117,165500,3226664765,4280,4280,4280,4280,0
20250117,165400,3226664765,4280,4280,4280,4280,0
20250117,165300,3226664765,4280,4280,4280,4280,0
20250117,165200,3226664765,4280,4280,4280,4280,0
20250117,165100,3226664765,4280,4280,4280,4280,0
20250117,165000,3226664765,4280,4280,4280,4280,0
20250117,164900,3226664765,4280,4280,4280,4280,0
20250117,164800,3226664765,4280,4280,4280,4280,0
20250117,164700,3226664765,4280,4280,4280,4280,0
20250117,164600,3226664765,4280,4280,4280,4280,0
20250117,164500,3226664765,4280,4280,4280,4280,0
20250117,164400,3226664765,4280,4280,4280,4280,0
20250117,164300,3226664765,4280,4280,4280,4280,0
20250117,164200,3226664765,4280,4280,4280,4280,0
20250117,164100,3226664765,4280,4280,4280,4280,0
20250117,164000,3226664765,4280,4280,4280,4280,12759
20250117,163900,3226664765,4280,4280,4280,4280,0
20250117,163800,3226664765,4280,4280,4280,4280,0
20250117,163700,3226664765,4280,4280,4280,4280,0
20250117,163600,3226664765,4280,4280,4280,4280,0
20250117,163500,3226664765,4280,4280,4280,4280,0
20250117,163400,3226664765,4280,4280,4280,4280,0
20250117,163300,3226664765,4280,4280,4280,4280,0
20250117,163200,3226664765,4280,4280,4280,4280,0
20250117,163100,3226664765,4280,4280,4280,4280,0
20250117,163000,3226664765,4280,4280,4280,4280,0
20250117,162900,3226664765,4280,4280,4280,4280,0
20250117,162800,3226664765,4280,4280,4280,4280,0
20250117,162700,3226664765,4280,4280,4280,4280,0
20250117,162600,3226664765,4280,4280,4280,4280,0
20250117,162500,3226664765,4280,4280,4280,4280,0
20250117,162400,3226664765,4280,4280,4280,4280,0
20250117,162300,3226664765,4280,4280,4280,4280,0
20250117,162200,3226664765,4280,4280,4280,4280,0
20250117,162100,3226664765,4280,4280,4280,4280,0
20250117,162000,3226664765,4280,4280,4280,4280,0
20250117,161900,3226664765,4280,4280,4280,4280,0
20250117,161800,3226664765,4280,4280,4280,4280,0
20250117,161700,3226664765,4280,4280,4280,4280,0
20250117,161600,3226664765,4280,4280,4280,4280,0
20250117,161500,3226664765,4280,4280,4280,4280,0
20250117,161400,3226664765,4280,4280,4280,4280,0
20250117,161300,3226664765,4280,4280,4280,4280,0
20250117,161200,3226664765,4280,4280,4280,4280,0
20250117,161100,3226664765,4280,4280,4280,4280,0
20250117,161000,3226664765,4280,4280,4280,4280,12759
20250117,160900,3226664765,4280,4280,4280,4280,0
20250117,160800,3226664765,4280,4280,4280,4280,0
20250117,160700,3226664765,4280,4280,4280,4280,0
20250117,160600,3226664765,4280,4280,4280,4280,0
20250117,160500,3226664765,4280,4280,4280,4280,0
20250117,160400,3226664765,4280,4280,4280,4280,0
20250117,160300,3226664765,4280,4280,4280,4280,0
20250117,160200,3226664765,4280,4280,4280,4280,0
20250117,160100,3226664765,4280,4280,4280,4280,0
20250117,160000,3226664765,4280,4280,4280,4280,0
20250117,155900,3226664765,4280,4280,4280,4280,0
20250117,155800,3226664765,4280,4280,4280,4280,0
20250117,155700,3226664765,4280,4280,4280,4280,0
20250117,155600,3226664765,4280,4280,4280,4280,0
20250117,155500,3226664765,4280,4280,4280,4280,0
20250117,155400,3226664765,4280,4280,4280,4280,0
20250117,155300,3226664765,4280,4280,4280,4280,0
20250117,155200,3226664765,4280,4280,4280,4280,0
20250117,155100,3226664765,4280,4280,4280,4280,0
20250117,155000,3226664765,4280,4280,4280,4280,0
20250117,154900,3226664765,4280,4280,4280,4280,0
20250117,154800,3226664765,4280,4280,4280,4280,0
20250117,154700,3226664765,4280,4280,4280,4280,0
20250117,154600,3226664765,4280,4280,4280,4280,0
20250117,154500,3226664765,4280,4280,4280,4280,0
20250117,154400,3226664765,4280,4280,4280,4280,0
20250117,154300,3226664765,4280,4280,4280,4280,0
20250117,154200,3226664765,4280,4280,4280,4280,0
20250117,154100,3226664765,4280,4280,4280,4280,0
20250117,154000,3226664765,4280,4280,4280,4280,12759
20250117,153900,3226664765,4280,4280,4280,4280,0
20250117,153800,3226664765,4280,4280,4280,4280,0
20250117,153700,3226664765,4280,4280,4280,4280,0
20250117,153600,3226664765,4280,4280,4280,4280,0
20250117,153500,3226664765,4280,4280,4280,4280,0
20250117,153400,3226664765,4280,4280,4280,4280,0
20250117,153300,3226664765,4280,4280,4280,4280,0
20250117,153200,3226664765,4280,4280,4280,4280,0
20250117,153100,3226664765,4280,4280,4280,4280,0
20250117,153000,3226664765,4280,4280,4280,4280,12759
20250117,152900,3172056245,4295,4295,4295,4295,0
20250117,152800,3172056245,4295,4295,4295,4295,0
20250117,152700,3172056245,4295,4295,4295,4295,0
20250117,152600,3172056245,4295,4295,4295,4295,0
20250117,152500,3172056245,4295,4295,4295,4295,0
20250117,152400,3172056245,4295,4295,4295,4295,0
20250117,152300,3172056245,4295,4295,4295,4295,0
20250117,152200,3172056245,4295,4295,4295,4295,0
20250117,152100,3172056245,4295,4295,4295,4295,0
20250117,152000,3172056245,4295,4295,4295,4295,0
20250117,151900,3172056245,4295,4290,4295,4285,2041
20250117,151800,3163300825,4290,4290,4295,4285,1261
20250117,151700,3157891940,4285,4290,4290,4285,1500
20250117,151600,3151457965,4290,4295,4295,4290,838
20250117,151500,3147859755,4295,4285,4295,4280,4900
20250117,151400,3126873060,4285,4290,4295,4285,714
20250117,151300,3123808135,4285,4295,4295,4285,4656
20250117,151200,3103847335,4290,4290,4290,4285,338
20250117,151100,3102397345,4290,4295,4295,4285,849
20250117,151000,3098754675,4295,4290,4295,4290,1256
20250117,150900,3093366420,4290,4295,4300,4290,2171
20250117,150800,3084041040,4295,4290,4295,4290,81
20250117,150700,3083693545,4295,4290,4295,4285,2945
20250117,150600,3071059225,4290,4295,4295,4290,45
20250117,150500,3070866100,4295,4295,4295,4285,723
20250117,150400,3067761825,4295,4290,4295,4285,2099
20250117,150300,3058756705,4290,4295,4295,4290,793
20250117,150200,3055354610,4295,4290,4295,4290,281
20250117,150100,3054149100,4295,4290,4295,4285,802
20250117,150000,3050709020,4295,4295,4295,4285,5934
20250117,145900,3025259955,4295,4295,4295,4295,333
20250117,145800,3023829720,4295,4300,4300,4295,672
20250117,145700,3020940970,4300,4295,4300,4295,913
20250117,145600,3017017285,4290,4295,4295,4290,660
20250117,145500,3014182605,4300,4300,4300,4300,1
20250117,145400,3014178305,4295,4295,4295,4295,927
20250117,145300,3010196840,4300,4295,4305,4295,1171
20250117,145200,3005162535,4295,4300,4300,4295,394
20250117,145100,3003470285,4300,4300,4300,4295,357
20250117,145000,3001936440,4295,4300,4300,4295,600
20250117,144900,2999356920,4295,4300,4300,4295,98
20250117,144800,2998936000,4290,4295,4300,4290,2549
20250117,144700,2987996505,4295,4295,4300,4295,2849
20250117,144600,2975757300,4295,4300,4300,4295,1392
20250117,144500,2969772175,4300,4300,4300,4300,245
20250117,144400,2968718675,4300,4305,4310,4300,1625
20250117,144300,2961726525,4305,4305,4305,4305,56
20250117,144200,2961485445,4305,4305,4305,4305,392
20250117,144100,2959797885,4305,4305,4305,4305,155
20250117,144000,2959130610,4305,4310,4310,4305,672
20250117,143900,2956237620,4310,4310,4310,4310,264
20250117,143800,2955099780,4310,4300,4310,4300,671
20250117,143700,2952212015,4300,4300,4300,4300,46
20250117,143600,2952014215,4300,4300,4300,4300,305
20250117,143500,2950702715,4305,4300,4305,4300,68
20250117,143400,2950410295,4300,4300,4300,4300,1
20250117,143300,2950405995,4300,4310,4310,4300,884
20250117,143200,2946601285,4295,4300,4300,4295,1185
20250117,143100,2941509360,4300,4300,4300,4300,81
20250117,143000,2941161060,4310,4310,4310,4310,1
20250117,142900,2941156750,4300,4300,4305,4300,823
20250117,142800,2937616690,4300,4305,4305,4300,792
20250117,142700,2934208065,4305,4310,4310,4305,633
20250117,142600,2931482975,4310,4310,4310,4310,150
20250117,142500,2930836475,4310,4310,4310,4305,56
20250117,142400,2930595120,4305,4310,4310,4305,1431
20250117,142300,2924429190,4310,4310,4315,4305,127
20250117,142200,2923881605,4310,4300,4310,4300,446
20250117,142100,2921959355,4310,4310,4310,4310,2
20250117,142000,2921950735,4300,4300,4300,4300,7
20250117,141900,2921920635,4300,4310,4310,4300,116
20250117,141800,2921421335,4320,4320,4320,4320,0
20250117,141700,2921421335,4320,4320,4320,4320,0
20250117,141600,2921421335,4320,4320,4320,4300,1382
20250117,141500,2915456095,4320,4310,4320,4310,103
20250117,141400,2915012135,4320,4320,4320,4320,0
20250117,141300,2915012135,4320,4320,4320,4320,0
20250117,141200,2915012135,4320,4305,4320,4290,3102
20250117,141100,2901626365,4305,4305,4310,4290,5271
20250117,141000,2878981065,4305,4310,4310,4305,2
20250117,140900,2878972450,4310,4315,4315,4305,7
20250117,140800,2878942285,4305,4315,4315,4305,216
20250117,140700,2878012375,4315,4315,4315,4305,400
20250117,140600,2876288345,4315,4300,4315,4300,689
20250117,140500,2873319595,4305,4305,4305,4305,300
20250117,140400,2872028095,4310,4310,4310,4300,171
20250117,140300,2871292735,4310,4295,4310,4290,11403
20250117,140200,2822221635,4295,4300,4300,4295,563
20250117,140100,2819802370,4300,4295,4300,4295,1325
20250117,140000,2814111440,4300,4305,4305,4300,1994
20250117,135900,2805536075,4300,4300,4310,4300,789
20250117,135800,2802142885,4300,4310,4310,4300,292
20250117,135700,2800886285,4310,4305,4315,4305,1276
20250117,135600,2795388820,4300,4300,4300,4300,11
20250117,135500,2795341520,4305,4300,4305,4300,260
20250117,135400,2794223510,4300,4305,4305,4300,674
20250117,135300,2791325260,4300,4300,4310,4300,784
20250117,135200,2787954050,4310,4310,4310,4300,105
20250117,135100,2787502500,4300,4295,4305,4295,1136
20250117,135000,2782617230,4300,4290,4300,4290,13
20250117,134900,2782561420,4290,4300,4300,4285,195
20250117,134800,2781725535,4285,4305,4305,4285,678
20250117,134700,2778820265,4285,4300,4300,4285,5235
20250117,134600,2756343010,4305,4310,4310,4305,2091
20250117,134500,2747335040,4310,4310,4310,4310,265
20250117,134400,2746192890,4315,4315,4320,4315,29
20250117,134300,2746067730,4315,4315,4315,4315,11
20250117,134200,2746020265,4320,4310,4320,4310,1117
20250117,134100,2741205985,4310,4320,4320,4310,50
20250117,134000,2740990365,4310,4315,4315,4310,976
20250117,133900,2736778975,4310,4315,4315,4310,134
20250117,133800,2736201335,4315,4315,4315,4315,429
20250117,133700,2734350200,4315,4315,4315,4315,471
20250117,133600,2732317835,4320,4315,4320,4315,369
20250117,133500,2730723760,4320,4320,4320,4320,3
20250117,133400,2730710800,4320,4315,4320,4315,567
20250117,133300,2728261860,4320,4320,4320,4315,267
20250117,133200,2727109725,4315,4315,4315,4315,595
20250117,133100,2724542300,4315,4315,4315,4310,750
20250117,133000,2721309635,4310,4315,4320,4310,222
20250117,132900,2720351730,4315,4315,4320,4315,272
20250117,132800,2719177285,4315,4315,4315,4315,463
20250117,132700,2717179440,4320,4315,4320,4310,548
20250117,132600,2714813945,4315,4315,4315,4310,21
20250117,132500,2714723380,4310,4315,4315,4310,169
20250117,132400,2713994530,4315,4315,4315,4315,630
20250117,132300,2711276080,4315,4315,4315,4310,61
20250117,132200,2711013045,4315,4305,4315,4305,1372
20250117,132100,2705101535,4305,4300,4305,4300,3
20250117,132000,2705088625,4305,4305,4305,4305,1220
20250117,131900,2699836525,4300,4305,4305,4300,216
20250117,131800,2698906725,4310,4310,4310,4305,669
20250117,131700,2696023775,4310,4310,4310,4305,193
20250117,131600,2695192000,4310,4300,4310,4300,233
20250117,131500,2694189885,4300,4300,4300,4300,1258
20250117,131400,2688780485,4300,4295,4300,4295,110
20250117,131300,2688307985,4300,4295,4300,4295,357
20250117,131200,2686773145,4295,4300,4300,4295,251
20250117,131100,2685695095,4295,4300,4300,4295,680
20250117,131000,2682772005,4295,4295,4300,4295,506
20250117,130900,2680598730,4295,4295,4295,4295,468
20250117,130800,2678588670,4300,4300,4300,4300,21
20250117,130700,2678498370,4300,4300,4300,4300,0
20250117,130600,2678498370,4300,4300,4300,4295,79
20250117,130500,2678158905,4300,4300,4300,4300,578
20250117,130400,2675673505,4300,4305,4310,4300,859
20250117,130300,2671975620,4305,4310,4310,4305,659
20250117,130200,2669135745,4315,4315,4315,4315,25
20250117,130100,2669027870,4315,4325,4325,4310,135
20250117,130000,2668445995,4310,4325,4325,4310,38
20250117,125900,2668281845,4320,4305,4320,4305,679
20250117,125800,2665355320,4290,4290,4305,4285,842
20250117,125700,2661744610,4290,4305,4310,4290,1178
20250117,125600,2656676285,4285,4305,4310,4285,522
20250117,125500,2654437495,4300,4310,4320,4295,1465
20250117,125400,2648134395,4310,4305,4310,4285,2414
20250117,125300,2637788055,4305,4290,4305,4290,415
20250117,125200,2636002230,4290,4325,4330,4285,29787
20250117,125100,2507745430,4320,4320,4320,4320,1
20250117,125000,2507741110,4320,4325,4325,4320,230
20250117,124900,2506746460,4320,4325,4325,4320,36
20250117,124800,2506590935,4320,4320,4320,4320,307
20250117,124700,2505264695,4325,4325,4325,4320,153
20250117,124600,2504603035,4325,4325,4325,4325,1802
20250117,124500,2496809385,4330,4330,4330,4330,0
20250117,124400,2496809385,4330,4330,4330,4330,110
20250117,124300,2496333085,4325,4330,4330,4325,204
20250117,124200,2495450480,4330,4335,4335,4330,595
20250117,124100,2492874080,4335,4330,4335,4330,190
20250117,124000,2492051375,4335,4330,4335,4330,220
20250117,123900,2491098250,4330,4340,4340,4330,1615
20250117,123800,2484104180,4340,4335,4340,4335,27
20250117,123700,2483987115,4335,4340,4345,4335,435
20250117,123600,2482099355,4340,4340,4345,4340,82
20250117,123500,2481743460,4340,4345,4345,4335,290
20250117,123400,2480483790,4345,4350,4350,4335,344
20250117,123300,2478989865,4350,4335,4350,4335,501
20250117,123200,2476818015,4335,4350,4350,4335,63
20250117,123100,2476544700,4350,4345,4350,4345,499
20250117,123000,2474376520,4345,4350,4350,4335,118
20250117,122900,2473864755,4345,4330,4345,4330,341
20250117,122800,2472386275,4330,4330,4330,4330,0
20250117,122700,2472386275,4330,4335,4335,4330,176
20250117,122600,2471624155,4330,4330,4330,4330,130
20250117,122500,2471061255,4335,4335,4335,4335,0
20250117,122400,2471061255,4335,4330,4335,4330,1048
20250117,122300,2466518415,4330,4330,4330,4325,1058
20250117,122200,2461937725,4330,4330,4330,4330,4
20250117,122100,2461920405,4330,4330,4330,4325,709
20250117,122000,2458852005,4325,4320,4325,4320,598
20250117,121900,2456267360,4320,4320,4320,4320,260
20250117,121800,2455144160,4325,4325,4325,4325,152
20250117,121700,2454486760,4320,4320,4320,4320,31
20250117,121600,2454352840,4320,4325,4325,4320,10
20250117,121500,2454309635,4325,4315,4325,4315,948
20250117,121400,2450214050,4315,4315,4320,4315,531
20250117,121300,2447922535,4315,4320,4320,4315,348
20250117,121200,2446419850,4320,4320,4325,4320,2869
20250117,121100,2434025715,4320,4325,4325,4320,2268
20250117,121000,2424217715,4325,4335,4335,4325,692
20250117,120900,2421224780,4325,4325,4335,4325,632
20250117,120800,2418491210,4325,4345,4350,4325,18986
20250117,120700,2336252220,4340,4345,4345,4340,1277
20250117,120600,2330707890,4345,4360,4365,4345,200
20250117,120500,2329837020,4340,4350,4350,4340,8458
20250117,120400,2293103940,4350,4350,4350,4350,0
20250117,120300,2293103940,4350,4365,4365,4350,247
20250117,120200,2292029340,4350,4350,4365,4350,102
20250117,120100,2291585625,4350,4365,4365,4350,33
20250117,120000,2291441625,4365,4355,4365,4355,918
20250117,115900,2287441575,4355,4365,4365,4355,1432
20250117,115800,2281205205,4360,4365,4365,4360,525
20250117,115700,2278916190,4365,4365,4365,4365,15
20250117,115600,2278850715,4365,4365,4365,4360,14
20250117,115500,2278789610,4360,4360,4365,4360,83
20250117,115400,2278427725,4360,4360,4365,4360,453
20250117,115300,2276452560,4365,4365,4365,4365,0
20250117,115200,2276452560,4365,4360,4365,4360,228
20250117,115100,2275458370,4360,4365,4365,4360,231
20250117,115000,2274450065,4365,4365,4365,4365,93
20250117,114900,2274044120,4365,4365,4365,4365,424
20250117,114800,2272193360,4360,4365,4365,4360,1987
20250117,114700,2263530020,4365,4365,4365,4365,1745
20250117,114600,2255913095,4365,4360,4365,4360,420
20250117,114500,2254081890,4365,4365,4365,4365,170
20250117,114400,2253339840,4365,4365,4365,4365,100
20250117,114300,2252903340,4365,4370,4370,4365,222
20250117,114200,2251933210,4370,4370,4370,4370,0
20250117,114100,2251933210,4370,4370,4370,4370,708
20250117,114000,2248839250,4375,4360,4380,4360,1568
20250117,113900,2241986015,4360,4360,4360,4360,443
20250117,113800,2240054535,4360,4350,4360,4350,579
20250117,113700,2237533885,4350,4350,4355,4350,790
20250117,113600,2234095085,4360,4350,4360,4350,244
20250117,113500,2233033665,4350,4355,4360,4350,3236
20250117,113400,2218945020,4355,4355,4355,4355,0
20250117,113300,2218945020,4355,4355,4355,4355,656
20250117,113200,2216088140,4355,4350,4355,4350,316
20250117,113100,2214712460,4350,4365,4365,4350,1620
20250117,113000,2207660620,4365,4365,4365,4355,1323
20250117,112900,2201887355,4355,4355,4355,4355,103
20250117,112800,2201438790,4355,4365,4365,4355,204
20250117,112700,2200550330,4355,4365,4365,4355,992
20250117,112600,2196222350,4365,4355,4365,4355,2026
20250117,112500,2187398135,4360,4360,4360,4360,484
20250117,112400,2185287895,4360,4365,4365,4360,1356
20250117,112300,2179370205,4370,4365,4370,4365,237
20250117,112200,2178335175,4360,4365,4365,4360,3681
20250117,112100,2162274440,4365,4365,4365,4365,101
20250117,112000,2161833575,4365,4365,4365,4365,156
20250117,111900,2161152635,4365,4360,4370,4360,502
20250117,111800,2158960905,4360,4365,4365,4360,94
20250117,111700,2158550670,4365,4360,4370,4360,287
20250117,111600,2157297940,4360,4360,4360,4360,662
20250117,111500,2154411620,4360,4360,4360,4360,43
20250117,111400,2154224140,4360,4370,4370,4360,705
20250117,111300,2151150240,4370,4370,4375,4370,1523
20250117,111200,2144493615,4360,4380,4380,4360,5151
20250117,111100,2122016745,4385,4375,4385,4370,3885
20250117,111000,2105016730,4375,4375,4375,4375,590
20250117,110900,2102435480,4375,4385,4385,4375,835
20250117,110800,2098780350,4385,4385,4385,4385,318
20250117,110700,2097385920,4380,4380,4380,4380,100
20250117,110600,2096947920,4380,4385,4385,4380,1707
20250117,110500,2089467780,4385,4385,4390,4385,1664
20250117,110400,2082171135,4385,4390,4390,4385,182
20250117,110300,2081373045,4390,4390,4390,4390,30
20250117,110200,2081241345,4390,4395,4395,4390,1248
20250117,110100,2075761280,4400,4390,4400,4390,1374
20250117,110000,2069722420,4390,4390,4390,4390,296
20250117,105900,2068422980,4395,4390,4395,4390,3263
20250117,105800,2054082620,4390,4400,4400,4390,2174
20250117,105700,2044519650,4400,4395,4405,4395,5080
20250117,105600,2022166710,4395,4380,4395,4380,4191
20250117,105500,2003753490,4380,4390,4390,4380,137
20250117,105400,2003153360,4375,4370,4390,4370,2969
20250117,105300,1990130790,4385,4370,4385,4370,837
20250117,105200,1986472105,4360,4360,4360,4360,328
20250117,105100,1985042025,4360,4360,4360,4360,296
20250117,105000,1983751465,4360,4365,4365,4360,1193
20250117,104900,1978548840,4365,4365,4365,4365,2
20250117,104800,1978540110,4375,4370,4375,4370,1795
20250117,104700,1970692710,4375,4370,4375,4370,1533
20250117,104600,1963991460,4360,4365,4365,4355,797
20250117,104500,1960512960,4370,4375,4375,4370,1544
20250117,104400,1953763910,4380,4400,4400,4370,1450
20250117,104300,1947410180,4395,4355,4400,4355,7947
20250117,104200,1912606850,4350,4350,4350,4340,7112
20250117,104100,1881698535,4355,4355,4355,4355,533
20250117,104000,1879377320,4355,4355,4355,4355,38
20250117,103900,1879211830,4350,4355,4355,4350,1190
20250117,103800,1874032830,4360,4350,4360,4350,101
20250117,103700,1873592480,4365,4365,4365,4365,0
20250117,103600,1873592480,4365,4365,4365,4365,502
20250117,103500,1871401250,4365,4345,4365,4345,235
20250117,103400,1870380115,4345,4365,4365,4345,10
20250117,103300,1870336625,4370,4370,4375,4360,4809
20250117,103200,1849321795,4365,4365,4365,4365,331
20250117,103100,1847876980,4365,4365,4365,4365,481
20250117,103000,1845777415,4365,4360,4365,4360,596
20250117,102900,1843177175,4335,4340,4350,4335,548
20250117,102800,1840794990,4340,4350,4350,4340,100
20250117,102700,1840360970,4335,4350,4350,4335,1115
20250117,102600,1835524365,4340,4350,4355,4340,1156
20250117,102500,1830492510,4350,4350,4350,4340,1699
20250117,102400,1823112800,4350,4350,4350,4350,2
20250117,102300,1823104100,4335,4340,4350,4335,1415
20250117,102200,1816967225,4335,4350,4350,4335,590
20250117,102100,1814405530,4345,4355,4360,4345,621
20250117,102000,1811703560,4360,4355,4360,4355,527
20250117,101900,1809408010,4355,4355,4355,4355,15
20250117,101800,1809342685,4340,4340,4340,4340,1550
20250117,101700,1802615685,4340,4345,4350,4340,1142
20250117,101600,1797648600,4335,4350,4350,4335,256
20250117,101500,1796538690,4340,4340,4350,4340,2838
20250117,101400,1784221760,4355,4340,4355,4340,11
20250117,101300,1784174005,4355,4350,4355,4335,1729
20250117,101200,1776673025,4345,4340,4350,4335,2618
20250117,101100,1765315750,4350,4340,4350,4340,1760
20250117,101000,1757676190,4350,4345,4350,4340,1714
20250117,100900,1750234685,4345,4350,4355,4345,6860
20250117,100800,1720412440,4355,4350,4355,4350,820
20250117,100700,1716845420,4350,4350,4350,4350,741
20250117,100600,1713622070,4355,4360,4360,4350,7217
20250117,100500,1682226690,4355,4355,4360,4350,108
20250117,100400,1681756255,4360,4355,4360,4355,283
20250117,100300,1680523670,4360,4360,4360,4350,3493
20250117,100200,1665321180,4355,4355,4360,4355,829
20250117,100100,1661709605,4355,4370,4370,4355,2303
20250117,100000,1651674070,4365,4360,4370,4355,307
20250117,095900,1650335460,4355,4355,4370,4350,536
20250117,095800,1648000585,4360,4370,4370,4355,2906
20250117,095700,1635339215,4360,4360,4370,4360,714
20250117,095600,1632225905,4355,4355,4370,4355,6004
20250117,095500,1606029875,4365,4360,4365,4355,2276
20250117,095400,1596109140,4355,4365,4370,4355,8616
20250117,095300,1558511625,4370,4375,4385,4370,5059
20250117,095200,1536390280,4370,4385,4390,4370,6552
20250117,095100,1507711095,4390,4380,4390,4380,1473
20250117,095000,1501254700,4385,4385,4390,4380,1723
20250117,094900,1493696580,4390,4375,4390,4375,2635
20250117,094800,1482146965,4380,4375,4380,4370,1046
20250117,094700,1477573615,4375,4380,4380,4370,334
20250117,094600,1476112860,4370,4370,4385,4370,3391
20250117,094500,1461289755,4385,4390,4395,4370,4545
20250117,094400,1441349475,4385,4380,4390,4370,3426
20250117,094300,1426340285,4375,4380,4385,4370,1823
20250117,094200,1418364405,4385,4370,4385,4370,615
20250117,094100,1415673155,4370,4390,4390,4370,3401
20250117,094000,1400792175,4375,4390,4395,4375,8264
20250117,093900,1364532525,4390,4385,4400,4385,2240
20250117,093800,1354688980,4390,4380,4395,4380,3462
20250117,093700,1339489565,4390,4375,4390,4375,203
20250117,093600,1338599800,4375,4395,4395,4370,5191
20250117,093500,1315891140,4380,4390,4395,4375,6759
20250117,093400,1286243690,4385,4375,4390,4375,1676
20250117,093300,1278905265,4385,4380,4395,4375,5315
20250117,093200,1255599050,4390,4385,4390,4380,832
20250117,093100,1251951250,4380,4390,4390,4380,2827
20250117,093000,1239547950,4385,4380,4415,4375,9860
20250117,092900,1196223630,4375,4360,4380,4350,1718
20250117,092800,1188728885,4365,4365,4370,4360,70
20250117,092700,1188423340,4365,4370,4375,4355,1782
20250117,092600,1180653685,4380,4350,4380,4345,2263
20250117,092500,1170789060,4350,4360,4360,4350,1289
20250117,092400,1165171370,4360,4380,4380,4360,8584
20250117,092300,1127679965,4385,4400,4400,4385,4685
20250117,092200,1107088550,4400,4400,4405,4395,3145
20250117,092100,1093249355,4400,4405,4425,4400,4800
20250117,092000,1072067320,4425,4345,4430,4345,9633
20250117,091900,1029876185,4345,4355,4355,4340,7258
20250117,091800,998335440,4350,4365,4365,4350,7433
20250117,091700,965952115,4360,4365,4365,4355,3397
20250117,091600,951142060,4360,4360,4365,4355,2978
20250117,091500,938162205,4360,4370,4375,4360,6523
20250117,091400,909675785,4370,4390,4390,4370,12439
20250117,091300,855254440,4390,4400,4400,4385,11292
20250117,091200,805625915,4395,4375,4400,4370,5012
20250117,091100,783674870,4375,4380,4380,4370,4672
20250117,091000,763236320,4390,4370,4390,4365,5881
20250117,090900,737528445,4370,4410,4410,4370,11155
20250117,090800,688652810,4395,4410,4440,4390,23417
20250117,090700,585250730,4410,4365,4410,4350,9675
20250117,090600,542843860,4370,4350,4370,4345,7973
20250117,090500,508154015,4370,4340,4375,4335,8608
20250117,090400,470679115,4355,4385,4385,4340,16600
20250117,090300,398278785,4385,4380,4400,4380,8998
20250117,090200,358727310,4380,4390,4400,4365,13576
20250117,090100,299279870,4360,4365,4390,4335,14304
20250117,090000,236999685,4345,4420,4420,4325,52975