stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,204700,2151323240,2665,2665,2665,2665,15323
20250117,204600,2151323240,2665,2665,2665,2665,0
20250117,204500,2151323240,2665,2665,2665,2665,0
20250117,204400,2151323240,2665,2665,2665,2665,0
20250117,204300,2151323240,2665,2665,2665,2665,0
20250117,204200,2151323240,2665,2665,2665,2665,0
20250117,204100,2151323240,2665,2665,2665,2665,0
20250117,204000,2151323240,2665,2665,2665,2665,0
20250117,203900,2151323240,2665,2665,2665,2665,0
20250117,203800,2151323240,2665,2665,2665,2665,0
20250117,203700,2151323240,2665,2665,2665,2665,0
20250117,203600,2151323240,2665,2665,2665,2665,0
20250117,203500,2151323240,2665,2665,2665,2665,0
20250117,203400,2151323240,2665,2665,2665,2665,0
20250117,203300,2151323240,2665,2665,2665,2665,0
20250117,203200,2151323240,2665,2665,2665,2665,0
20250117,203100,2151323240,2665,2665,2665,2665,0
20250117,203000,2151323240,2665,2665,2665,2665,0
20250117,202900,2151323240,2665,2665,2665,2665,0
20250117,202800,2151323240,2665,2665,2665,2665,0
20250117,202700,2151323240,2665,2665,2665,2665,0
20250117,202600,2151323240,2665,2665,2665,2665,0
20250117,202500,2151323240,2665,2665,2665,2665,0
20250117,202400,2151323240,2665,2665,2665,2665,0
20250117,202300,2151323240,2665,2665,2665,2665,0
20250117,202200,2151323240,2665,2665,2665,2665,0
20250117,202100,2151323240,2665,2665,2665,2665,0
20250117,202000,2151323240,2665,2665,2665,2665,0
20250117,201900,2151323240,2665,2665,2665,2665,0
20250117,201800,2151323240,2665,2665,2665,2665,0
20250117,201700,2151323240,2665,2665,2665,2665,15323
20250117,201600,2151323240,2665,2665,2665,2665,0
20250117,201500,2151323240,2665,2665,2665,2665,0
20250117,201400,2151323240,2665,2665,2665,2665,0
20250117,201300,2151323240,2665,2665,2665,2665,0
20250117,201200,2151323240,2665,2665,2665,2665,0
20250117,201100,2151323240,2665,2665,2665,2665,0
20250117,201000,2151323240,2665,2665,2665,2665,0
20250117,200900,2151323240,2665,2665,2665,2665,0
20250117,200800,2151323240,2665,2665,2665,2665,0
20250117,200700,2151323240,2665,2665,2665,2665,0
20250117,200600,2151323240,2665,2665,2665,2665,0
20250117,200500,2151323240,2665,2665,2665,2665,0
20250117,200400,2151323240,2665,2665,2665,2665,0
20250117,200300,2151323240,2665,2665,2665,2665,0
20250117,200200,2151323240,2665,2665,2665,2665,0
20250117,200100,2151323240,2665,2665,2665,2665,0
20250117,200000,2151323240,2665,2665,2665,2665,0
20250117,195900,2151323240,2665,2665,2665,2665,0
20250117,195800,2151323240,2665,2665,2665,2665,0
20250117,195700,2151323240,2665,2665,2665,2665,0
20250117,195600,2151323240,2665,2665,2665,2665,0
20250117,195500,2151323240,2665,2665,2665,2665,0
20250117,195400,2151323240,2665,2665,2665,2665,0
20250117,195300,2151323240,2665,2665,2665,2665,0
20250117,195200,2151323240,2665,2665,2665,2665,0
20250117,195100,2151323240,2665,2665,2665,2665,0
20250117,195000,2151323240,2665,2665,2665,2665,0
20250117,194900,2151323240,2665,2665,2665,2665,0
20250117,194800,2151323240,2665,2665,2665,2665,0
20250117,194700,2151323240,2665,2665,2665,2665,15323
20250117,194600,2151323240,2665,2665,2665,2665,0
20250117,194500,2151323240,2665,2665,2665,2665,0
20250117,194400,2151323240,2665,2665,2665,2665,0
20250117,194300,2151323240,2665,2665,2665,2665,0
20250117,194200,2151323240,2665,2665,2665,2665,0
20250117,194100,2151323240,2665,2665,2665,2665,0
20250117,194000,2151323240,2665,2665,2665,2665,0
20250117,193900,2151323240,2665,2665,2665,2665,0
20250117,193800,2151323240,2665,2665,2665,2665,0
20250117,193700,2151323240,2665,2665,2665,2665,0
20250117,193600,2151323240,2665,2665,2665,2665,0
20250117,193500,2151323240,2665,2665,2665,2665,0
20250117,193400,2151323240,2665,2665,2665,2665,0
20250117,193300,2151323240,2665,2665,2665,2665,0
20250117,193200,2151323240,2665,2665,2665,2665,0
20250117,193100,2151323240,2665,2665,2665,2665,0
20250117,193000,2151323240,2665,2665,2665,2665,0
20250117,192900,2151323240,2665,2665,2665,2665,0
20250117,192800,2151323240,2665,2665,2665,2665,0
20250117,192700,2151323240,2665,2665,2665,2665,0
20250117,192600,2151323240,2665,2665,2665,2665,0
20250117,192500,2151323240,2665,2665,2665,2665,0
20250117,192400,2151323240,2665,2665,2665,2665,0
20250117,192300,2151323240,2665,2665,2665,2665,0
20250117,192200,2151323240,2665,2665,2665,2665,0
20250117,192100,2151323240,2665,2665,2665,2665,0
20250117,192000,2151323240,2665,2665,2665,2665,0
20250117,191900,2151323240,2665,2665,2665,2665,0
20250117,191800,2151323240,2665,2665,2665,2665,0
20250117,191700,2151323240,2665,2665,2665,2665,15323
20250117,191600,2151323240,2665,2665,2665,2665,0
20250117,191500,2151323240,2665,2665,2665,2665,0
20250117,191400,2151323240,2665,2665,2665,2665,0
20250117,191300,2151323240,2665,2665,2665,2665,0
20250117,191200,2151323240,2665,2665,2665,2665,0
20250117,191100,2151323240,2665,2665,2665,2665,0
20250117,191000,2151323240,2665,2665,2665,2665,0
20250117,190900,2151323240,2665,2665,2665,2665,0
20250117,190800,2151323240,2665,2665,2665,2665,0
20250117,190700,2151323240,2665,2665,2665,2665,0
20250117,190600,2151323240,2665,2665,2665,2665,0
20250117,190500,2151323240,2665,2665,2665,2665,0
20250117,190400,2151323240,2665,2665,2665,2665,0
20250117,190300,2151323240,2665,2665,2665,2665,0
20250117,190200,2151323240,2665,2665,2665,2665,0
20250117,190100,2151323240,2665,2665,2665,2665,0
20250117,190000,2151323240,2665,2665,2665,2665,0
20250117,185900,2151323240,2665,2665,2665,2665,0
20250117,185800,2151323240,2665,2665,2665,2665,0
20250117,185700,2151323240,2665,2665,2665,2665,0
20250117,185600,2151323240,2665,2665,2665,2665,0
20250117,185500,2151323240,2665,2665,2665,2665,0
20250117,185400,2151323240,2665,2665,2665,2665,0
20250117,185300,2151323240,2665,2665,2665,2665,0
20250117,185200,2151323240,2665,2665,2665,2665,0
20250117,185100,2151323240,2665,2665,2665,2665,0
20250117,185000,2151323240,2665,2665,2665,2665,0
20250117,184900,2151323240,2665,2665,2665,2665,0
20250117,184800,2151323240,2665,2665,2665,2665,0
20250117,184700,2151323240,2665,2665,2665,2665,15323
20250117,184600,2151323240,2665,2665,2665,2665,0
20250117,184500,2151323240,2665,2665,2665,2665,0
20250117,184400,2151323240,2665,2665,2665,2665,0
20250117,184300,2151323240,2665,2665,2665,2665,0
20250117,184200,2151323240,2665,2665,2665,2665,0
20250117,184100,2151323240,2665,2665,2665,2665,0
20250117,184000,2151323240,2665,2665,2665,2665,0
20250117,183900,2151323240,2665,2665,2665,2665,0
20250117,183800,2151323240,2665,2665,2665,2665,0
20250117,183700,2151323240,2665,2665,2665,2665,0
20250117,183600,2151323240,2665,2665,2665,2665,0
20250117,183500,2151323240,2665,2665,2665,2665,0
20250117,183400,2151323240,2665,2665,2665,2665,0
20250117,183300,2151323240,2665,2665,2665,2665,0
20250117,183200,2151323240,2665,2665,2665,2665,0
20250117,183100,2151323240,2665,2665,2665,2665,0
20250117,183000,2151323240,2665,2665,2665,2665,0
20250117,182900,2151323240,2665,2665,2665,2665,0
20250117,182800,2151323240,2665,2665,2665,2665,0
20250117,182700,2151323240,2665,2665,2665,2665,0
20250117,182600,2151323240,2665,2665,2665,2665,0
20250117,182500,2151323240,2665,2665,2665,2665,0
20250117,182400,2151323240,2665,2665,2665,2665,0
20250117,182300,2151323240,2665,2665,2665,2665,0
20250117,182200,2151323240,2665,2665,2665,2665,0
20250117,182100,2151323240,2665,2665,2665,2665,0
20250117,182000,2151323240,2665,2665,2665,2665,0
20250117,181900,2151323240,2665,2665,2665,2665,0
20250117,181800,2151323240,2665,2665,2665,2665,0
20250117,181700,2151323240,2665,2665,2665,2665,15323
20250117,181600,2151323240,2665,2665,2665,2665,0
20250117,181500,2151323240,2665,2665,2665,2665,0
20250117,181400,2151323240,2665,2665,2665,2665,0
20250117,181300,2151323240,2665,2665,2665,2665,0
20250117,181200,2151323240,2665,2665,2665,2665,0
20250117,181100,2151323240,2665,2665,2665,2665,0
20250117,181000,2151323240,2665,2665,2665,2665,0
20250117,180900,2151323240,2665,2665,2665,2665,0
20250117,180800,2151323240,2665,2665,2665,2665,0
20250117,180700,2151323240,2665,2665,2665,2665,0
20250117,180600,2151323240,2665,2665,2665,2665,0
20250117,180500,2151323240,2665,2665,2665,2665,0
20250117,180400,2151323240,2665,2665,2665,2665,0
20250117,180300,2151323240,2665,2665,2665,2665,0
20250117,180200,2151323240,2665,2665,2665,2665,0
20250117,180100,2151323240,2665,2665,2665,2665,0
20250117,180000,2151323240,2665,2665,2665,2665,0
20250117,175900,2151323240,2665,2665,2665,2665,0
20250117,175800,2151323240,2665,2665,2665,2665,0
20250117,175700,2151323240,2665,2665,2665,2665,0
20250117,175600,2151323240,2665,2665,2665,2665,0
20250117,175500,2151323240,2665,2665,2665,2665,0
20250117,175400,2151323240,2665,2665,2665,2665,0
20250117,175300,2151323240,2665,2665,2665,2665,0
20250117,175200,2151323240,2665,2665,2665,2665,0
20250117,175100,2151323240,2665,2665,2665,2665,0
20250117,175000,2151323240,2665,2665,2665,2665,0
20250117,174900,2151323240,2665,2665,2665,2665,0
20250117,174800,2151323240,2665,2665,2665,2665,0
20250117,174700,2151323240,2665,2665,2665,2665,15323
20250117,174600,2151323240,2665,2665,2665,2665,0
20250117,174500,2151323240,2665,2665,2665,2665,0
20250117,174400,2151323240,2665,2665,2665,2665,0
20250117,174300,2151323240,2665,2665,2665,2665,0
20250117,174200,2151323240,2665,2665,2665,2665,0
20250117,174100,2151323240,2665,2665,2665,2665,0
20250117,174000,2151323240,2665,2665,2665,2665,0
20250117,173900,2151323240,2665,2665,2665,2665,0
20250117,173800,2151323240,2665,2665,2665,2665,0
20250117,173700,2151323240,2665,2665,2665,2665,0
20250117,173600,2151323240,2665,2665,2665,2665,0
20250117,173500,2151323240,2665,2665,2665,2665,0
20250117,173400,2151323240,2665,2665,2665,2665,0
20250117,173300,2151323240,2665,2665,2665,2665,0
20250117,173200,2151323240,2665,2665,2665,2665,0
20250117,173100,2151323240,2665,2665,2665,2665,0
20250117,173000,2151323240,2665,2665,2665,2665,0
20250117,172900,2151323240,2665,2665,2665,2665,0
20250117,172800,2151323240,2665,2665,2665,2665,0
20250117,172700,2151323240,2665,2665,2665,2665,0
20250117,172600,2151323240,2665,2665,2665,2665,0
20250117,172500,2151323240,2665,2665,2665,2665,0
20250117,172400,2151323240,2665,2665,2665,2665,0
20250117,172300,2151323240,2665,2665,2665,2665,0
20250117,172200,2151323240,2665,2665,2665,2665,0
20250117,172100,2151323240,2665,2665,2665,2665,0
20250117,172000,2151323240,2665,2665,2665,2665,0
20250117,171900,2151323240,2665,2665,2665,2665,0
20250117,171800,2151323240,2665,2665,2665,2665,0
20250117,171700,2151323240,2665,2665,2665,2665,15323
20250117,171600,2151323240,2665,2665,2665,2665,0
20250117,171500,2151323240,2665,2665,2665,2665,0
20250117,171400,2151323240,2665,2665,2665,2665,0
20250117,171300,2151323240,2665,2665,2665,2665,0
20250117,171200,2151323240,2665,2665,2665,2665,0
20250117,171100,2151323240,2665,2665,2665,2665,0
20250117,171000,2151323240,2665,2665,2665,2665,0
20250117,170900,2151323240,2665,2665,2665,2665,0
20250117,170800,2151323240,2665,2665,2665,2665,0
20250117,170700,2151323240,2665,2665,2665,2665,0
20250117,170600,2151323240,2665,2665,2665,2665,0
20250117,170500,2151323240,2665,2665,2665,2665,0
20250117,170400,2151323240,2665,2665,2665,2665,0
20250117,170300,2151323240,2665,2665,2665,2665,0
20250117,170200,2151323240,2665,2665,2665,2665,0
20250117,170100,2151323240,2665,2665,2665,2665,0
20250117,170000,2151323240,2665,2665,2665,2665,0
20250117,165900,2151323240,2665,2665,2665,2665,0
20250117,165800,2151323240,2665,2665,2665,2665,0
20250117,165700,2151323240,2665,2665,2665,2665,0
20250117,165600,2151323240,2665,2665,2665,2665,0
20250117,165500,2151323240,2665,2665,2665,2665,0
20250117,165400,2151323240,2665,2665,2665,2665,0
20250117,165300,2151323240,2665,2665,2665,2665,0
20250117,165200,2151323240,2665,2665,2665,2665,0
20250117,165100,2151323240,2665,2665,2665,2665,0
20250117,165000,2151323240,2665,2665,2665,2665,0
20250117,164900,2151323240,2665,2665,2665,2665,0
20250117,164800,2151323240,2665,2665,2665,2665,0
20250117,164700,2151323240,2665,2665,2665,2665,15323
20250117,164600,2151323240,2665,2665,2665,2665,0
20250117,164500,2151323240,2665,2665,2665,2665,0
20250117,164400,2151323240,2665,2665,2665,2665,0
20250117,164300,2151323240,2665,2665,2665,2665,0
20250117,164200,2151323240,2665,2665,2665,2665,0
20250117,164100,2151323240,2665,2665,2665,2665,0
20250117,164000,2151323240,2665,2665,2665,2665,0
20250117,163900,2151323240,2665,2665,2665,2665,0
20250117,163800,2151323240,2665,2665,2665,2665,0
20250117,163700,2151323240,2665,2665,2665,2665,0
20250117,163600,2151323240,2665,2665,2665,2665,0
20250117,163500,2151323240,2665,2665,2665,2665,0
20250117,163400,2151323240,2665,2665,2665,2665,0
20250117,163300,2151323240,2665,2665,2665,2665,0
20250117,163200,2151323240,2665,2665,2665,2665,0
20250117,163100,2151323240,2665,2665,2665,2665,0
20250117,163000,2151323240,2665,2665,2665,2665,0
20250117,162900,2151323240,2665,2665,2665,2665,0
20250117,162800,2151323240,2665,2665,2665,2665,0
20250117,162700,2151323240,2665,2665,2665,2665,0
20250117,162600,2151323240,2665,2665,2665,2665,0
20250117,162500,2151323240,2665,2665,2665,2665,0
20250117,162400,2151323240,2665,2665,2665,2665,0
20250117,162300,2151323240,2665,2665,2665,2665,0
20250117,162200,2151323240,2665,2665,2665,2665,0
20250117,162100,2151323240,2665,2665,2665,2665,0
20250117,162000,2151323240,2665,2665,2665,2665,0
20250117,161900,2151323240,2665,2665,2665,2665,0
20250117,161800,2151323240,2665,2665,2665,2665,0
20250117,161700,2151323240,2665,2665,2665,2665,15323
20250117,161600,2151323240,2665,2665,2665,2665,0
20250117,161500,2151323240,2665,2665,2665,2665,0
20250117,161400,2151323240,2665,2665,2665,2665,0
20250117,161300,2151323240,2665,2665,2665,2665,0
20250117,161200,2151323240,2665,2665,2665,2665,0
20250117,161100,2151323240,2665,2665,2665,2665,0
20250117,161000,2151323240,2665,2665,2665,2665,0
20250117,160900,2151323240,2665,2665,2665,2665,0
20250117,160800,2151323240,2665,2665,2665,2665,0
20250117,160700,2151323240,2665,2665,2665,2665,0
20250117,160600,2151323240,2665,2665,2665,2665,0
20250117,160500,2151323240,2665,2665,2665,2665,0
20250117,160400,2151323240,2665,2665,2665,2665,0
20250117,160300,2151323240,2665,2665,2665,2665,0
20250117,160200,2151323240,2665,2665,2665,2665,0
20250117,160100,2151323240,2665,2665,2665,2665,0
20250117,160000,2151323240,2665,2665,2665,2665,0
20250117,155900,2151323240,2665,2665,2665,2665,0
20250117,155800,2151323240,2665,2665,2665,2665,0
20250117,155700,2151323240,2665,2665,2665,2665,0
20250117,155600,2151323240,2665,2665,2665,2665,0
20250117,155500,2151323240,2665,2665,2665,2665,0
20250117,155400,2151323240,2665,2665,2665,2665,0
20250117,155300,2151323240,2665,2665,2665,2665,0
20250117,155200,2151323240,2665,2665,2665,2665,0
20250117,155100,2151323240,2665,2665,2665,2665,0
20250117,155000,2151323240,2665,2665,2665,2665,0
20250117,154900,2151323240,2665,2665,2665,2665,0
20250117,154800,2151323240,2665,2665,2665,2665,0
20250117,154700,2151323240,2665,2665,2665,2665,15323
20250117,154600,2151323240,2665,2665,2665,2665,0
20250117,154500,2151323240,2665,2665,2665,2665,0
20250117,154400,2151323240,2665,2665,2665,2665,0
20250117,154300,2151323240,2665,2665,2665,2665,0
20250117,154200,2151323240,2665,2665,2665,2665,0
20250117,154100,2151323240,2665,2665,2665,2665,0
20250117,154000,2151323240,2665,2665,2665,2665,0
20250117,153900,2151323240,2665,2665,2665,2665,0
20250117,153800,2151323240,2665,2665,2665,2665,0
20250117,153700,2151323240,2665,2665,2665,2665,0
20250117,153600,2151323240,2665,2665,2665,2665,0
20250117,153500,2151323240,2665,2665,2665,2665,0
20250117,153400,2151323240,2665,2665,2665,2665,0
20250117,153300,2151323240,2665,2665,2665,2665,0
20250117,153200,2151323240,2665,2665,2665,2665,0
20250117,153100,2151323240,2665,2665,2665,2665,0
20250117,153000,2151323240,2665,2665,2665,2665,15323
20250117,152900,2110487445,2665,2665,2665,2665,0
20250117,152800,2110487445,2665,2665,2665,2665,0
20250117,152700,2110487445,2665,2665,2665,2665,0
20250117,152600,2110487445,2665,2665,2665,2665,0
20250117,152500,2110487445,2665,2665,2665,2665,0
20250117,152400,2110487445,2665,2665,2665,2665,0
20250117,152300,2110487445,2665,2665,2665,2665,0
20250117,152200,2110487445,2665,2665,2665,2665,0
20250117,152100,2110487445,2665,2665,2665,2665,0
20250117,152000,2110487445,2665,2665,2665,2665,0
20250117,151900,2110487445,2665,2655,2665,2655,6559
20250117,151800,2093058230,2655,2660,2660,2655,5843
20250117,151700,2077519560,2660,2660,2660,2655,895
20250117,151600,2075142265,2660,2660,2660,2660,1336
20250117,151500,2071588505,2665,2665,2665,2655,928
20250117,151400,2069123455,2665,2665,2665,2660,479
20250117,151300,2067847050,2660,2665,2665,2655,880
20250117,151200,2065507040,2660,2660,2660,2655,3186
20250117,151100,2057038095,2660,2660,2660,2660,3971
20250117,151000,2046475235,2665,2665,2665,2665,868
20250117,150900,2044162015,2670,2660,2670,2660,3737
20250117,150800,2034214395,2660,2660,2660,2655,8576
20250117,150700,2011414735,2660,2660,2660,2655,362
20250117,150600,2010451840,2660,2665,2665,2660,51
20250117,150500,2010316175,2655,2660,2665,2655,1100
20250117,150400,2007395310,2660,2665,2665,2655,18197
20250117,150300,1959053245,2660,2665,2665,2660,385
20250117,150200,1958028735,2665,2665,2665,2660,1029
20250117,150100,1955287050,2665,2660,2665,2660,369
20250117,150000,1954304950,2665,2660,2665,2660,5446
20250117,145900,1939804285,2665,2665,2665,2660,2527
20250117,145800,1933076355,2665,2660,2665,2660,3549
20250117,145700,1923636010,2665,2665,2665,2665,339
20250117,145600,1922732575,2665,2665,2665,2665,691
20250117,145500,1920891060,2670,2670,2670,2670,1
20250117,145400,1920888390,2670,2665,2670,2665,340
20250117,145300,1919982285,2665,2660,2665,2660,585
20250117,145200,1918423505,2665,2665,2665,2665,100
20250117,145100,1918157005,2660,2660,2660,2660,268
20250117,145000,1917444125,2665,2665,2665,2665,3
20250117,144900,1917436130,2660,2660,2660,2660,1105
20250117,144800,1914496830,2665,2665,2665,2665,357
20250117,144700,1913545425,2665,2665,2665,2660,5247
20250117,144600,1899588190,2665,2665,2665,2665,55
20250117,144500,1899441615,2660,2665,2665,2660,2668
20250117,144400,1892341340,2665,2665,2665,2665,46
20250117,144300,1892218750,2665,2665,2665,2665,497
20250117,144200,1890894245,2665,2670,2670,2665,140
20250117,144100,1890521095,2665,2670,2670,2665,38
20250117,144000,1890419755,2670,2670,2670,2665,10
20250117,143900,1890393075,2660,2660,2665,2660,2453
20250117,143800,1883866535,2665,2665,2665,2665,75
20250117,143700,1883666660,2660,2670,2680,2660,20644
20250117,143600,1828719670,2675,2675,2675,2675,157
20250117,143500,1828299695,2675,2675,2675,2675,100
20250117,143400,1828032195,2675,2675,2675,2675,500
20250117,143300,1826694695,2675,2675,2675,2675,20
20250117,143200,1826641195,2675,2670,2675,2670,956
20250117,143100,1824088625,2670,2670,2670,2670,180
20250117,143000,1823608025,2675,2675,2675,2675,0
20250117,142900,1823608025,2675,2670,2675,2670,880
20250117,142800,1821256025,2670,2675,2675,2670,20
20250117,142700,1821202575,2680,2675,2680,2670,2096
20250117,142600,1815597065,2670,2670,2670,2670,71
20250117,142500,1815407495,2675,2670,2675,2670,669
20250117,142400,1813620470,2670,2670,2670,2670,0
20250117,142300,1813620470,2670,2665,2670,2665,1881
20250117,142200,1808598205,2665,2665,2665,2665,100
20250117,142100,1808331705,2670,2665,2670,2665,394
20250117,142000,1807279730,2675,2670,2675,2670,222
20250117,141900,1806685980,2665,2665,2665,2665,11232
20250117,141800,1776752700,2670,2670,2670,2670,4253
20250117,141700,1765397190,2670,2670,2670,2670,30
20250117,141600,1765317090,2670,2665,2670,2665,1365
20250117,141500,1761673540,2670,2670,2670,2670,11
20250117,141400,1761644170,2670,2670,2670,2670,206
20250117,141300,1761094150,2670,2670,2670,2665,2888
20250117,141200,1753397265,2665,2670,2670,2665,2030
20250117,141100,1747977170,2670,2680,2680,2670,125
20250117,141000,1747643370,2680,2675,2680,2670,618
20250117,140900,1745990335,2670,2670,2670,2670,0
20250117,140800,1745990335,2670,2670,2670,2670,93
20250117,140700,1745742025,2670,2670,2675,2670,1691
20250117,140600,1741224610,2665,2665,2665,2665,1464
20250117,140500,1737323050,2670,2670,2670,2670,462
20250117,140400,1736089510,2665,2670,2670,2665,1064
20250117,140300,1733253770,2670,2670,2670,2670,80
20250117,140200,1733040170,2665,2670,2670,2665,219
20250117,140100,1732455710,2670,2670,2670,2670,572
20250117,140000,1730928470,2670,2675,2675,2670,196
20250117,135900,1730404650,2675,2675,2675,2675,1
20250117,135800,1730401975,2675,2675,2675,2675,20
20250117,135700,1730348475,2670,2670,2670,2670,14
20250117,135600,1730311095,2670,2670,2670,2670,3772
20250117,135500,1720239855,2665,2670,2670,2665,1042
20250117,135400,1717458715,2670,2670,2670,2670,732
20250117,135300,1715504275,2670,2670,2670,2670,1025
20250117,135200,1712767525,2670,2670,2670,2670,3376
20250117,135100,1703753605,2670,2680,2680,2670,3425
20250117,135000,1694586745,2670,2670,2680,2670,2349
20250117,134900,1688313925,2670,2670,2670,2670,316
20250117,134800,1687470205,2670,2675,2675,2670,10
20250117,134700,1687443470,2675,2675,2675,2675,0
20250117,134600,1687443470,2675,2670,2675,2670,158
20250117,134500,1687021420,2670,2680,2680,2670,208
20250117,134400,1686464060,2675,2675,2675,2675,0
20250117,134300,1686464060,2675,2675,2675,2675,1147
20250117,134200,1683395835,2670,2670,2670,2670,4
20250117,134100,1683385155,2675,2675,2675,2665,4066
20250117,134000,1672545025,2675,2675,2675,2670,1050
20250117,133900,1669741010,2670,2675,2675,2670,4731
20250117,133800,1657109235,2670,2670,2670,2670,0
20250117,133700,1657109235,2670,2670,2670,2670,2150
20250117,133600,1651368735,2670,2670,2675,2670,1445
20250117,133500,1647510560,2670,2670,2670,2670,224
20250117,133400,1646912480,2670,2675,2675,2670,1545
20250117,133300,1642787255,2675,2680,2680,2675,534
20250117,133200,1641358710,2680,2680,2680,2680,1
20250117,133100,1641356030,2685,2675,2685,2670,4854
20250117,133000,1628395790,2670,2675,2675,2670,3081
20250117,132900,1620165140,2675,2685,2685,2675,4113
20250117,132800,1609159775,2685,2685,2685,2685,1734
20250117,132700,1604503985,2690,2690,2695,2690,52
20250117,132600,1604364100,2695,2695,2695,2695,84
20250117,132500,1604137720,2695,2690,2695,2690,24
20250117,132400,1604073155,2690,2690,2690,2690,38
20250117,132300,1603970935,2690,2690,2695,2685,2698
20250117,132200,1596713215,2695,2695,2695,2695,1127
20250117,132100,1593675950,2695,2700,2705,2695,1048
20250117,132000,1590848740,2700,2700,2705,2700,517
20250117,131900,1589450710,2700,2695,2700,2695,1033
20250117,131800,1586663110,2695,2700,2700,2695,3261
20250117,131700,1577862640,2700,2695,2700,2695,1386
20250117,131600,1574122885,2695,2690,2695,2690,1139
20250117,131500,1571058770,2690,2685,2690,2685,1156
20250117,131400,1567954405,2685,2690,2690,2685,807
20250117,131300,1565783605,2685,2690,2690,2685,70
20250117,131200,1565595550,2695,2695,2695,2690,524
20250117,131100,1564185870,2695,2695,2695,2695,1853
20250117,131000,1559192035,2700,2700,2705,2700,2429
20250117,130900,1552633360,2700,2695,2700,2695,3856
20250117,130800,1542225340,2695,2690,2695,2690,5842
20250117,130700,1526493855,2680,2685,2685,2680,1206
20250117,130600,1523256270,2685,2685,2685,2685,3016
20250117,130500,1515158310,2680,2685,2685,2680,1647
20250117,130400,1510744325,2685,2680,2685,2680,313
20250117,130300,1509903975,2685,2680,2685,2680,1396
20250117,130200,1506156115,2685,2685,2685,2685,2
20250117,130100,1506150745,2680,2680,2685,2680,205
20250117,130000,1505601330,2685,2685,2685,2685,1025
20250117,125900,1502849205,2685,2685,2685,2685,0
20250117,125800,1502849205,2685,2685,2685,2680,5467
20250117,125700,1488197600,2685,2690,2690,2680,104
20250117,125600,1487918855,2680,2680,2680,2680,3359
20250117,125500,1478916735,2680,2680,2680,2680,4
20250117,125400,1478906015,2675,2675,2675,2675,0
20250117,125300,1478906015,2675,2675,2675,2675,2743
20250117,125200,1471568490,2675,2675,2675,2675,1973
20250117,125100,1466290715,2680,2680,2680,2680,505
20250117,125000,1464937315,2680,2680,2680,2680,6
20250117,124900,1464921235,2675,2675,2675,2675,0
20250117,124800,1464921235,2675,2675,2675,2675,614
20250117,124700,1463278785,2670,2675,2680,2670,2068
20250117,124600,1457747500,2670,2675,2675,2670,82
20250117,124500,1457528405,2670,2675,2675,2670,500
20250117,124400,1456192600,2675,2680,2680,2675,17
20250117,124300,1456147115,2690,2680,2690,2675,693
20250117,124200,1454293280,2675,2690,2690,2675,766
20250117,124100,1452237250,2690,2680,2690,2680,88
20250117,124000,1452001400,2690,2690,2690,2690,11
20250117,123900,1451971810,2690,2680,2690,2680,1818
20250117,123800,1447094455,2680,2680,2680,2680,1058
20250117,123700,1444259015,2680,2675,2680,2675,3193
20250117,123600,1435717725,2670,2670,2670,2670,83
20250117,123500,1435496115,2675,2670,2675,2670,4110
20250117,123400,1424522360,2670,2670,2670,2670,755
20250117,123300,1422506510,2670,2670,2670,2665,31
20250117,123200,1422423745,2670,2670,2670,2670,8809
20250117,123100,1398903715,2675,2675,2675,2675,89
20250117,123000,1398665640,2675,2665,2675,2665,10715
20250117,122900,1370060080,2670,2670,2670,2665,598
20250117,122800,1368464555,2670,2670,2670,2670,5111
20250117,122700,1354818185,2670,2675,2675,2670,8657
20250117,122600,1331703955,2670,2675,2675,2670,237
20250117,122500,1331070980,2670,2675,2675,2670,445
20250117,122400,1329882280,2670,2680,2680,2670,128
20250117,122300,1329540485,2670,2675,2675,2670,3373
20250117,122200,1320526345,2680,2680,2680,2675,250
20250117,122100,1319857530,2675,2680,2680,2675,1256
20250117,122000,1316496450,2680,2675,2680,2675,7
20250117,121900,1316477695,2675,2675,2675,2675,1587
20250117,121800,1312232470,2675,2675,2675,2675,0
20250117,121700,1312232470,2675,2680,2680,2675,5240
20250117,121600,1298214970,2680,2680,2680,2680,0
20250117,121500,1298214970,2680,2675,2680,2670,1089
20250117,121400,1295302875,2675,2680,2680,2675,4414
20250117,121300,1283494375,2680,2680,2680,2680,1368
20250117,121200,1279828135,2680,2680,2680,2680,400
20250117,121100,1278756135,2675,2680,2680,2675,1273
20250117,121000,1275350775,2680,2680,2680,2680,2442
20250117,120900,1268806215,2685,2685,2685,2685,627
20250117,120800,1267122720,2680,2680,2680,2680,40
20250117,120700,1267015520,2680,2690,2690,2680,7
20250117,120600,1266996725,2690,2690,2690,2690,10
20250117,120500,1266969825,2690,2690,2690,2690,2630
20250117,120400,1259895125,2690,2680,2690,2680,403
20250117,120300,1258815055,2680,2680,2680,2680,0
20250117,120200,1258815055,2680,2680,2680,2680,0
20250117,120100,1258815055,2680,2680,2680,2675,599
20250117,120000,1257209910,2690,2680,2690,2680,1608
20250117,115900,1252900450,2690,2690,2690,2690,1239
20250117,115800,1249567540,2690,2680,2690,2680,5
20250117,115700,1249554130,2685,2685,2685,2685,1000
20250117,115600,1246869130,2680,2680,2680,2680,120
20250117,115500,1246547530,2675,2685,2685,2675,21
20250117,115400,1246491275,2685,2685,2685,2685,4
20250117,115300,1246480535,2675,2680,2680,2675,317
20250117,115200,1245631310,2680,2680,2680,2680,70
20250117,115100,1245443710,2680,2685,2685,2680,102
20250117,115000,1245170345,2685,2680,2685,2680,73
20250117,114900,1244974700,2680,2675,2680,2675,7854
20250117,114800,1223965235,2675,2675,2675,2675,11
20250117,114700,1223935810,2675,2675,2675,2670,8090
20250117,114600,1202334475,2675,2680,2680,2670,2570
20250117,114500,1195459230,2675,2675,2680,2675,854
20250117,114400,1193174275,2675,2675,2675,2675,0
20250117,114300,1193174275,2675,2675,2680,2675,292
20250117,114200,1192393165,2675,2685,2685,2675,7868
20250117,114100,1171342330,2685,2680,2685,2680,1981
20250117,114000,1166033220,2680,2680,2680,2680,1260
20250117,113900,1162656420,2680,2680,2680,2680,5522
20250117,113800,1147857460,2685,2685,2685,2685,2865
20250117,113700,1140164935,2685,2685,2685,2685,150
20250117,113600,1139762185,2685,2690,2690,2685,47
20250117,113500,1139635980,2685,2685,2685,2685,1
20250117,113400,1139633295,2685,2690,2690,2685,1910
20250117,113300,1134499895,2690,2690,2690,2690,391
20250117,113200,1133448105,2690,2690,2690,2690,709
20250117,113100,1131540895,2690,2690,2690,2685,1026
20250117,113000,1128785360,2690,2690,2690,2685,1558
20250117,112900,1124601845,2690,2690,2690,2690,210
20250117,112800,1124036945,2690,2690,2690,2690,220
20250117,112700,1123445145,2690,2690,2690,2690,31
20250117,112600,1123361755,2690,2690,2690,2685,926
20250117,112500,1120871310,2690,2690,2690,2690,91
20250117,112400,1120626520,2690,2690,2695,2685,894
20250117,112300,1118222090,2690,2690,2690,2690,800
20250117,112200,1116070090,2695,2690,2695,2690,1102
20250117,112100,1113105670,2690,2690,2695,2690,1153
20250117,112000,1110003445,2695,2690,2695,2690,1002
20250117,111900,1107308060,2695,2690,2695,2690,356
20250117,111800,1106350140,2685,2685,2685,2685,868
20250117,111700,1104019560,2690,2690,2690,2690,4786
20250117,111600,1091145220,2695,2695,2695,2695,0
20250117,111500,1091145220,2695,2695,2695,2690,1166
20250117,111400,1088003600,2695,2690,2695,2690,1040
20250117,111300,1085201000,2695,2690,2695,2690,1595
20250117,111200,1080910410,2690,2690,2690,2690,800
20250117,111100,1078758410,2690,2690,2690,2690,500
20250117,111000,1077413410,2690,2690,2690,2690,203
20250117,110900,1076867340,2690,2695,2695,2690,22
20250117,110800,1076808055,2690,2690,2690,2690,27
20250117,110700,1076735425,2695,2695,2695,2695,288
20250117,110600,1075959265,2690,2695,2695,2690,4800
20250117,110500,1063047205,2690,2695,2695,2690,1100
20250117,110400,1060087705,2695,2695,2695,2690,2721
20250117,110300,1052754615,2695,2695,2695,2695,427
20250117,110200,1051603850,2690,2690,2690,2690,867
20250117,110100,1049271620,2690,2700,2700,2690,2216
20250117,110000,1043310560,2695,2695,2695,2695,616
20250117,105900,1041650440,2695,2690,2695,2690,155
20250117,105800,1041233475,2690,2690,2690,2690,18
20250117,105700,1041185055,2695,2690,2695,2685,84
20250117,105600,1040959480,2685,2695,2695,2685,91
20250117,105500,1040714845,2695,2690,2695,2690,12
20250117,105400,1040682510,2685,2690,2690,2685,506
20250117,105300,1039322520,2695,2690,2695,2690,10145
20250117,105200,1012032350,2695,2690,2695,2690,291
20250117,105100,1011249525,2690,2695,2695,2690,1140
20250117,105000,1008177250,2690,2695,2695,2690,922
20250117,104900,1005695560,2695,2690,2695,2690,331
20250117,104800,1004803895,2690,2690,2690,2685,1260
20250117,104700,1001415480,2690,2690,2690,2690,1
20250117,104600,1001412790,2680,2685,2685,2680,2543
20250117,104500,994584840,2675,2675,2675,2675,1000
20250117,104400,991909840,2675,2680,2680,2675,1904
20250117,104300,986807170,2680,2680,2680,2680,558
20250117,104200,985311730,2680,2680,2680,2680,1573
20250117,104100,981096090,2685,2680,2685,2680,177
20250117,104000,980621720,2675,2675,2675,2675,903
20250117,103900,978206195,2675,2680,2680,2675,4011
20250117,103800,967465370,2680,2680,2680,2680,2100
20250117,103700,961837370,2680,2680,2680,2680,50
20250117,103600,961703370,2680,2685,2685,2680,34
20250117,103500,961612175,2685,2680,2685,2680,30
20250117,103400,961531725,2685,2685,2685,2680,2026
20250117,103300,956101915,2685,2685,2685,2685,133
20250117,103200,955744810,2685,2685,2685,2685,330
20250117,103100,954858760,2680,2690,2690,2680,2400
20250117,103000,948414040,2690,2690,2695,2690,837
20250117,102900,946162450,2695,2690,2695,2690,611
20250117,102800,944517305,2695,2690,2695,2690,2108
20250117,102700,938845265,2690,2690,2690,2690,11620
20250117,102600,907587465,2690,2690,2690,2690,203
20250117,102500,907041395,2690,2690,2690,2690,775
20250117,102400,904956645,2690,2690,2690,2685,1567
20250117,102300,900741420,2685,2680,2690,2680,580
20250117,102200,899184420,2680,2690,2690,2680,101
20250117,102100,898912740,2680,2680,2680,2680,99
20250117,102000,898647420,2680,2690,2690,2670,8914
20250117,101900,874785255,2690,2685,2690,2685,3740
20250117,101800,864742705,2685,2685,2690,2680,3708
20250117,101700,854786770,2685,2690,2690,2685,124
20250117,101600,854453300,2690,2690,2690,2690,46
20250117,101500,854329560,2690,2690,2690,2685,154
20250117,101400,853915970,2690,2690,2690,2685,554
20250117,101300,852428450,2690,2690,2695,2685,1055
20250117,101200,849591495,2690,2690,2690,2675,1048
20250117,101100,846777175,2690,2675,2690,2670,16446
20250117,101000,802809765,2675,2685,2685,2675,49606
20250117,100900,670009450,2685,2700,2700,2685,1755
20250117,100800,665289300,2700,2690,2700,2685,20898
20250117,100700,608897060,2690,2705,2705,2690,44546
20250117,100600,488652085,2705,2705,2710,2705,476
20250117,100500,487363505,2710,2710,2710,2710,134
20250117,100400,487000365,2710,2710,2710,2710,338
20250117,100300,486084385,2710,2710,2710,2710,100
20250117,100200,485813385,2710,2710,2710,2705,1320
20250117,100100,482241775,2710,2710,2710,2710,48
20250117,100000,482111695,2710,2705,2710,2705,128
20250117,095900,481764865,2705,2710,2715,2705,14176
20250117,095800,443351875,2710,2710,2715,2710,38
20250117,095700,443248850,2715,2715,2715,2710,98
20250117,095600,442982785,2710,2715,2715,2710,1129
20250117,095500,439922645,2715,2715,2715,2715,52
20250117,095400,439781465,2715,2715,2715,2715,1000
20250117,095300,437066465,2715,2710,2715,2710,2380
20250117,095200,430614615,2710,2715,2715,2710,1935
20250117,095100,425370690,2710,2715,2715,2710,1181
20250117,095000,422167425,2710,2715,2715,2710,511
20250117,094900,420781250,2715,2715,2715,2715,1785
20250117,094800,415934975,2715,2715,2715,2715,1320
20250117,094700,412351175,2715,2720,2720,2715,2274
20250117,094600,406166870,2715,2715,2720,2715,1228
20250117,094500,402832070,2710,2710,2715,2710,91
20250117,094400,402585425,2715,2720,2720,2710,287
20250117,094300,401807455,2720,2710,2720,2710,1551
20250117,094200,397589160,2715,2710,2715,2710,2321
20250117,094100,391298640,2715,2710,2715,2710,600
20250117,094000,389671640,2710,2715,2715,2710,4140
20250117,093900,378431730,2715,2715,2720,2715,1137
20250117,093800,375344665,2720,2715,2720,2715,5905
20250117,093700,359305075,2720,2720,2720,2720,21
20250117,093600,359247955,2715,2715,2720,2715,1860
20250117,093500,354192895,2715,2715,2720,2715,2146
20250117,093400,348364005,2715,2715,2715,2715,1018
20250117,093300,345600135,2715,2715,2715,2715,291
20250117,093200,344810070,2715,2715,2720,2715,709
20250117,093100,342885090,2715,2715,2715,2715,522
20250117,093000,341467860,2710,2715,2720,2710,7852
20250117,092900,320153605,2720,2720,2720,2715,695
20250117,092800,318266530,2720,2715,2720,2715,1840
20250117,092700,313270855,2715,2715,2720,2715,1530
20250117,092600,309116225,2720,2715,2720,2715,113
20250117,092500,308808885,2715,2715,2720,2715,2152
20250117,092400,302966155,2715,2720,2720,2715,1698
20250117,092300,298355210,2720,2725,2725,2715,355
20250117,092200,297390625,2720,2720,2720,2715,2162
20250117,092100,291520640,2725,2725,2725,2725,502
20250117,092000,290152690,2725,2715,2725,2715,2183
20250117,091900,284225745,2715,2720,2725,2715,4349
20250117,091800,272417630,2715,2720,2730,2715,2179
20250117,091700,266500510,2720,2725,2725,2720,4471
20250117,091600,254335290,2725,2730,2730,2720,7118
20250117,091500,234967690,2730,2735,2735,2720,3192
20250117,091400,226267375,2735,2725,2735,2720,993
20250117,091300,223561630,2720,2725,2730,2720,9823
20250117,091200,196816325,2725,2730,2730,2725,4387
20250117,091100,184858025,2730,2730,2730,2730,248
20250117,091000,184180985,2730,2730,2730,2730,2076
20250117,090900,178513505,2730,2725,2735,2725,203
20250117,090800,177959510,2735,2730,2735,2730,1038
20250117,090700,175125580,2720,2715,2720,2715,1581
20250117,090600,170825510,2715,2720,2730,2715,5523
20250117,090500,155814945,2720,2725,2725,2720,10207
20250117,090400,128051855,2720,2720,2730,2715,712
20250117,090300,126116605,2715,2725,2725,2715,4499
20250117,090200,113899320,2725,2720,2725,2710,1114
20250117,090100,110874680,2710,2715,2730,2710,21247
20250117,090000,53222785,2720,2730,2740,2720,19134