stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,205600,19176196995,3425,3425,3425,3425,188896
20250117,205500,19176196995,3425,3425,3425,3425,0
20250117,205400,19176196995,3425,3425,3425,3425,0
20250117,205300,19176196995,3425,3425,3425,3425,0
20250117,205200,19176196995,3425,3425,3425,3425,0
20250117,205100,19176196995,3425,3425,3425,3425,0
20250117,205000,19176196995,3425,3425,3425,3425,0
20250117,204900,19176196995,3425,3425,3425,3425,0
20250117,204800,19176196995,3425,3425,3425,3425,0
20250117,204700,19176196995,3425,3425,3425,3425,0
20250117,204600,19176196995,3425,3425,3425,3425,0
20250117,204500,19176196995,3425,3425,3425,3425,0
20250117,204400,19176196995,3425,3425,3425,3425,0
20250117,204300,19176196995,3425,3425,3425,3425,0
20250117,204200,19176196995,3425,3425,3425,3425,0
20250117,204100,19176196995,3425,3425,3425,3425,0
20250117,204000,19176196995,3425,3425,3425,3425,0
20250117,203900,19176196995,3425,3425,3425,3425,0
20250117,203800,19176196995,3425,3425,3425,3425,0
20250117,203700,19176196995,3425,3425,3425,3425,0
20250117,203600,19176196995,3425,3425,3425,3425,0
20250117,203500,19176196995,3425,3425,3425,3425,0
20250117,203400,19176196995,3425,3425,3425,3425,0
20250117,203300,19176196995,3425,3425,3425,3425,0
20250117,203200,19176196995,3425,3425,3425,3425,0
20250117,203100,19176196995,3425,3425,3425,3425,0
20250117,203000,19176196995,3425,3425,3425,3425,0
20250117,202900,19176196995,3425,3425,3425,3425,0
20250117,202800,19176196995,3425,3425,3425,3425,0
20250117,202700,19176196995,3425,3425,3425,3425,0
20250117,202600,19176196995,3425,3425,3425,3425,188896
20250117,202500,19176196995,3425,3425,3425,3425,0
20250117,202400,19176196995,3425,3425,3425,3425,0
20250117,202300,19176196995,3425,3425,3425,3425,0
20250117,202200,19176196995,3425,3425,3425,3425,0
20250117,202100,19176196995,3425,3425,3425,3425,0
20250117,202000,19176196995,3425,3425,3425,3425,0
20250117,201900,19176196995,3425,3425,3425,3425,0
20250117,201800,19176196995,3425,3425,3425,3425,0
20250117,201700,19176196995,3425,3425,3425,3425,0
20250117,201600,19176196995,3425,3425,3425,3425,0
20250117,201500,19176196995,3425,3425,3425,3425,0
20250117,201400,19176196995,3425,3425,3425,3425,0
20250117,201300,19176196995,3425,3425,3425,3425,0
20250117,201200,19176196995,3425,3425,3425,3425,0
20250117,201100,19176196995,3425,3425,3425,3425,0
20250117,201000,19176196995,3425,3425,3425,3425,0
20250117,200900,19176196995,3425,3425,3425,3425,0
20250117,200800,19176196995,3425,3425,3425,3425,0
20250117,200700,19176196995,3425,3425,3425,3425,0
20250117,200600,19176196995,3425,3425,3425,3425,0
20250117,200500,19176196995,3425,3425,3425,3425,0
20250117,200400,19176196995,3425,3425,3425,3425,0
20250117,200300,19176196995,3425,3425,3425,3425,0
20250117,200200,19176196995,3425,3425,3425,3425,0
20250117,200100,19176196995,3425,3425,3425,3425,0
20250117,200000,19176196995,3425,3425,3425,3425,0
20250117,195900,19176196995,3425,3425,3425,3425,0
20250117,195800,19176196995,3425,3425,3425,3425,0
20250117,195700,19176196995,3425,3425,3425,3425,0
20250117,195600,19176196995,3425,3425,3425,3425,188896
20250117,195500,19176196995,3425,3425,3425,3425,0
20250117,195400,19176196995,3425,3425,3425,3425,0
20250117,195300,19176196995,3425,3425,3425,3425,0
20250117,195200,19176196995,3425,3425,3425,3425,0
20250117,195100,19176196995,3425,3425,3425,3425,0
20250117,195000,19176196995,3425,3425,3425,3425,0
20250117,194900,19176196995,3425,3425,3425,3425,0
20250117,194800,19176196995,3425,3425,3425,3425,0
20250117,194700,19176196995,3425,3425,3425,3425,0
20250117,194600,19176196995,3425,3425,3425,3425,0
20250117,194500,19176196995,3425,3425,3425,3425,0
20250117,194400,19176196995,3425,3425,3425,3425,0
20250117,194300,19176196995,3425,3425,3425,3425,0
20250117,194200,19176196995,3425,3425,3425,3425,0
20250117,194100,19176196995,3425,3425,3425,3425,0
20250117,194000,19176196995,3425,3425,3425,3425,0
20250117,193900,19176196995,3425,3425,3425,3425,0
20250117,193800,19176196995,3425,3425,3425,3425,0
20250117,193700,19176196995,3425,3425,3425,3425,0
20250117,193600,19176196995,3425,3425,3425,3425,0
20250117,193500,19176196995,3425,3425,3425,3425,0
20250117,193400,19176196995,3425,3425,3425,3425,0
20250117,193300,19176196995,3425,3425,3425,3425,0
20250117,193200,19176196995,3425,3425,3425,3425,0
20250117,193100,19176196995,3425,3425,3425,3425,0
20250117,193000,19176196995,3425,3425,3425,3425,0
20250117,192900,19176196995,3425,3425,3425,3425,0
20250117,192800,19176196995,3425,3425,3425,3425,0
20250117,192700,19176196995,3425,3425,3425,3425,0
20250117,192600,19176196995,3425,3425,3425,3425,188896
20250117,192500,19176196995,3425,3425,3425,3425,0
20250117,192400,19176196995,3425,3425,3425,3425,0
20250117,192300,19176196995,3425,3425,3425,3425,0
20250117,192200,19176196995,3425,3425,3425,3425,0
20250117,192100,19176196995,3425,3425,3425,3425,0
20250117,192000,19176196995,3425,3425,3425,3425,0
20250117,191900,19176196995,3425,3425,3425,3425,0
20250117,191800,19176196995,3425,3425,3425,3425,0
20250117,191700,19176196995,3425,3425,3425,3425,0
20250117,191600,19176196995,3425,3425,3425,3425,0
20250117,191500,19176196995,3425,3425,3425,3425,0
20250117,191400,19176196995,3425,3425,3425,3425,0
20250117,191300,19176196995,3425,3425,3425,3425,0
20250117,191200,19176196995,3425,3425,3425,3425,0
20250117,191100,19176196995,3425,3425,3425,3425,0
20250117,191000,19176196995,3425,3425,3425,3425,0
20250117,190900,19176196995,3425,3425,3425,3425,0
20250117,190800,19176196995,3425,3425,3425,3425,0
20250117,190700,19176196995,3425,3425,3425,3425,0
20250117,190600,19176196995,3425,3425,3425,3425,0
20250117,190500,19176196995,3425,3425,3425,3425,0
20250117,190400,19176196995,3425,3425,3425,3425,0
20250117,190300,19176196995,3425,3425,3425,3425,0
20250117,190200,19176196995,3425,3425,3425,3425,0
20250117,190100,19176196995,3425,3425,3425,3425,0
20250117,190000,19176196995,3425,3425,3425,3425,0
20250117,185900,19176196995,3425,3425,3425,3425,0
20250117,185800,19176196995,3425,3425,3425,3425,0
20250117,185700,19176196995,3425,3425,3425,3425,0
20250117,185600,19176196995,3425,3425,3425,3425,188896
20250117,185500,19176196995,3425,3425,3425,3425,0
20250117,185400,19176196995,3425,3425,3425,3425,0
20250117,185300,19176196995,3425,3425,3425,3425,0
20250117,185200,19176196995,3425,3425,3425,3425,0
20250117,185100,19176196995,3425,3425,3425,3425,0
20250117,185000,19176196995,3425,3425,3425,3425,0
20250117,184900,19176196995,3425,3425,3425,3425,0
20250117,184800,19176196995,3425,3425,3425,3425,0
20250117,184700,19176196995,3425,3425,3425,3425,0
20250117,184600,19176196995,3425,3425,3425,3425,0
20250117,184500,19176196995,3425,3425,3425,3425,0
20250117,184400,19176196995,3425,3425,3425,3425,0
20250117,184300,19176196995,3425,3425,3425,3425,0
20250117,184200,19176196995,3425,3425,3425,3425,0
20250117,184100,19176196995,3425,3425,3425,3425,0
20250117,184000,19176196995,3425,3425,3425,3425,0
20250117,183900,19176196995,3425,3425,3425,3425,0
20250117,183800,19176196995,3425,3425,3425,3425,0
20250117,183700,19176196995,3425,3425,3425,3425,0
20250117,183600,19176196995,3425,3425,3425,3425,0
20250117,183500,19176196995,3425,3425,3425,3425,0
20250117,183400,19176196995,3425,3425,3425,3425,0
20250117,183300,19176196995,3425,3425,3425,3425,0
20250117,183200,19176196995,3425,3425,3425,3425,0
20250117,183100,19176196995,3425,3425,3425,3425,0
20250117,183000,19176196995,3425,3425,3425,3425,0
20250117,182900,19176196995,3425,3425,3425,3425,0
20250117,182800,19176196995,3425,3425,3425,3425,0
20250117,182700,19176196995,3425,3425,3425,3425,0
20250117,182600,19176196995,3425,3425,3425,3425,188896
20250117,182500,19176196995,3425,3425,3425,3425,0
20250117,182400,19176196995,3425,3425,3425,3425,0
20250117,182300,19176196995,3425,3425,3425,3425,0
20250117,182200,19176196995,3425,3425,3425,3425,0
20250117,182100,19176196995,3425,3425,3425,3425,0
20250117,182000,19176196995,3425,3425,3425,3425,0
20250117,181900,19176196995,3425,3425,3425,3425,0
20250117,181800,19176196995,3425,3425,3425,3425,0
20250117,181700,19176196995,3425,3425,3425,3425,0
20250117,181600,19176196995,3425,3425,3425,3425,0
20250117,181500,19176196995,3425,3425,3425,3425,0
20250117,181400,19176196995,3425,3425,3425,3425,0
20250117,181300,19176196995,3425,3425,3425,3425,0
20250117,181200,19176196995,3425,3425,3425,3425,0
20250117,181100,19176196995,3425,3425,3425,3425,0
20250117,181000,19176196995,3425,3425,3425,3425,0
20250117,180900,19176196995,3425,3425,3425,3425,0
20250117,180800,19176196995,3425,3425,3425,3425,0
20250117,180700,19176196995,3425,3425,3425,3425,0
20250117,180600,19176196995,3425,3425,3425,3425,0
20250117,180500,19176196995,3425,3425,3425,3425,0
20250117,180400,19176196995,3425,3425,3425,3425,0
20250117,180300,19176196995,3425,3425,3425,3425,0
20250117,180200,19176196995,3425,3425,3425,3425,0
20250117,180100,19176196995,3425,3425,3425,3425,0
20250117,180000,19176196995,3425,3425,3425,3425,0
20250117,175900,19176196995,3425,3425,3425,3425,0
20250117,175800,19176196995,3425,3425,3425,3425,0
20250117,175700,19176196995,3425,3425,3425,3425,0
20250117,175600,19176196995,3425,3425,3425,3425,188896
20250117,175500,19176196995,3425,3425,3425,3425,0
20250117,175400,19176196995,3425,3425,3425,3425,0
20250117,175300,19176196995,3425,3425,3425,3425,0
20250117,175200,19176196995,3425,3425,3425,3425,0
20250117,175100,19176196995,3425,3425,3425,3425,0
20250117,175000,19176196995,3425,3425,3425,3425,0
20250117,174900,19176196995,3425,3425,3425,3425,0
20250117,174800,19176196995,3425,3425,3425,3425,0
20250117,174700,19176196995,3425,3425,3425,3425,0
20250117,174600,19176196995,3425,3425,3425,3425,0
20250117,174500,19176196995,3425,3425,3425,3425,0
20250117,174400,19176196995,3425,3425,3425,3425,0
20250117,174300,19176196995,3425,3425,3425,3425,0
20250117,174200,19176196995,3425,3425,3425,3425,0
20250117,174100,19176196995,3425,3425,3425,3425,0
20250117,174000,19176196995,3425,3425,3425,3425,0
20250117,173900,19176196995,3425,3425,3425,3425,0
20250117,173800,19176196995,3425,3425,3425,3425,0
20250117,173700,19176196995,3425,3425,3425,3425,0
20250117,173600,19176196995,3425,3425,3425,3425,0
20250117,173500,19176196995,3425,3425,3425,3425,0
20250117,173400,19176196995,3425,3425,3425,3425,0
20250117,173300,19176196995,3425,3425,3425,3425,0
20250117,173200,19176196995,3425,3425,3425,3425,0
20250117,173100,19176196995,3425,3425,3425,3425,0
20250117,173000,19176196995,3425,3425,3425,3425,0
20250117,172900,19176196995,3425,3425,3425,3425,0
20250117,172800,19176196995,3425,3425,3425,3425,0
20250117,172700,19176196995,3425,3425,3425,3425,0
20250117,172600,19176196995,3425,3425,3425,3425,188896
20250117,172500,19176196995,3425,3425,3425,3425,0
20250117,172400,19176196995,3425,3425,3425,3425,0
20250117,172300,19176196995,3425,3425,3425,3425,0
20250117,172200,19176196995,3425,3425,3425,3425,0
20250117,172100,19176196995,3425,3425,3425,3425,0
20250117,172000,19176196995,3425,3425,3425,3425,0
20250117,171900,19176196995,3425,3425,3425,3425,0
20250117,171800,19176196995,3425,3425,3425,3425,0
20250117,171700,19176196995,3425,3425,3425,3425,0
20250117,171600,19176196995,3425,3425,3425,3425,0
20250117,171500,19176196995,3425,3425,3425,3425,0
20250117,171400,19176196995,3425,3425,3425,3425,0
20250117,171300,19176196995,3425,3425,3425,3425,0
20250117,171200,19176196995,3425,3425,3425,3425,0
20250117,171100,19176196995,3425,3425,3425,3425,0
20250117,171000,19176196995,3425,3425,3425,3425,0
20250117,170900,19176196995,3425,3425,3425,3425,0
20250117,170800,19176196995,3425,3425,3425,3425,0
20250117,170700,19176196995,3425,3425,3425,3425,0
20250117,170600,19176196995,3425,3425,3425,3425,0
20250117,170500,19176196995,3425,3425,3425,3425,0
20250117,170400,19176196995,3425,3425,3425,3425,0
20250117,170300,19176196995,3425,3425,3425,3425,0
20250117,170200,19176196995,3425,3425,3425,3425,0
20250117,170100,19176196995,3425,3425,3425,3425,0
20250117,170000,19176196995,3425,3425,3425,3425,0
20250117,165900,19176196995,3425,3425,3425,3425,0
20250117,165800,19176196995,3425,3425,3425,3425,0
20250117,165700,19176196995,3425,3425,3425,3425,0
20250117,165600,19176196995,3425,3425,3425,3425,188896
20250117,165500,19176196995,3425,3425,3425,3425,0
20250117,165400,19176196995,3425,3425,3425,3425,0
20250117,165300,19176196995,3425,3425,3425,3425,0
20250117,165200,19176196995,3425,3425,3425,3425,0
20250117,165100,19176196995,3425,3425,3425,3425,0
20250117,165000,19176196995,3425,3425,3425,3425,0
20250117,164900,19176196995,3425,3425,3425,3425,0
20250117,164800,19176196995,3425,3425,3425,3425,0
20250117,164700,19176196995,3425,3425,3425,3425,0
20250117,164600,19176196995,3425,3425,3425,3425,0
20250117,164500,19176196995,3425,3425,3425,3425,0
20250117,164400,19176196995,3425,3425,3425,3425,0
20250117,164300,19176196995,3425,3425,3425,3425,0
20250117,164200,19176196995,3425,3425,3425,3425,0
20250117,164100,19176196995,3425,3425,3425,3425,0
20250117,164000,19176196995,3425,3425,3425,3425,0
20250117,163900,19176196995,3425,3425,3425,3425,0
20250117,163800,19176196995,3425,3425,3425,3425,0
20250117,163700,19176196995,3425,3425,3425,3425,0
20250117,163600,19176196995,3425,3425,3425,3425,0
20250117,163500,19176196995,3425,3425,3425,3425,0
20250117,163400,19176196995,3425,3425,3425,3425,0
20250117,163300,19176196995,3425,3425,3425,3425,0
20250117,163200,19176196995,3425,3425,3425,3425,0
20250117,163100,19176196995,3425,3425,3425,3425,0
20250117,163000,19176196995,3425,3425,3425,3425,0
20250117,162900,19176196995,3425,3425,3425,3425,0
20250117,162800,19176196995,3425,3425,3425,3425,0
20250117,162700,19176196995,3425,3425,3425,3425,0
20250117,162600,19176196995,3425,3425,3425,3425,188896
20250117,162500,19176196995,3425,3425,3425,3425,0
20250117,162400,19176196995,3425,3425,3425,3425,0
20250117,162300,19176196995,3425,3425,3425,3425,0
20250117,162200,19176196995,3425,3425,3425,3425,0
20250117,162100,19176196995,3425,3425,3425,3425,0
20250117,162000,19176196995,3425,3425,3425,3425,0
20250117,161900,19176196995,3425,3425,3425,3425,0
20250117,161800,19176196995,3425,3425,3425,3425,0
20250117,161700,19176196995,3425,3425,3425,3425,0
20250117,161600,19176196995,3425,3425,3425,3425,0
20250117,161500,19176196995,3425,3425,3425,3425,0
20250117,161400,19176196995,3425,3425,3425,3425,0
20250117,161300,19176196995,3425,3425,3425,3425,0
20250117,161200,19176196995,3425,3425,3425,3425,0
20250117,161100,19176196995,3425,3425,3425,3425,0
20250117,161000,19176196995,3425,3425,3425,3425,0
20250117,160900,19176196995,3425,3425,3425,3425,0
20250117,160800,19176196995,3425,3425,3425,3425,0
20250117,160700,19176196995,3425,3425,3425,3425,0
20250117,160600,19176196995,3425,3425,3425,3425,0
20250117,160500,19176196995,3425,3425,3425,3425,0
20250117,160400,19176196995,3425,3425,3425,3425,0
20250117,160300,19176196995,3425,3425,3425,3425,0
20250117,160200,19176196995,3425,3425,3425,3425,0
20250117,160100,19176196995,3425,3425,3425,3425,0
20250117,160000,19176196995,3425,3425,3425,3425,0
20250117,155900,19176196995,3425,3425,3425,3425,0
20250117,155800,19176196995,3425,3425,3425,3425,0
20250117,155700,19176196995,3425,3425,3425,3425,0
20250117,155600,19176196995,3425,3425,3425,3425,188896
20250117,155500,19176196995,3425,3425,3425,3425,0
20250117,155400,19176196995,3425,3425,3425,3425,0
20250117,155300,19176196995,3425,3425,3425,3425,0
20250117,155200,19176196995,3425,3425,3425,3425,0
20250117,155100,19176196995,3425,3425,3425,3425,0
20250117,155000,19176196995,3425,3425,3425,3425,0
20250117,154900,19176196995,3425,3425,3425,3425,0
20250117,154800,19176196995,3425,3425,3425,3425,0
20250117,154700,19176196995,3425,3425,3425,3425,0
20250117,154600,19176196995,3425,3425,3425,3425,0
20250117,154500,19176196995,3425,3425,3425,3425,0
20250117,154400,19176196995,3425,3425,3425,3425,0
20250117,154300,19176196995,3425,3425,3425,3425,0
20250117,154200,19176196995,3425,3425,3425,3425,0
20250117,154100,19176196995,3425,3425,3425,3425,0
20250117,154000,19176196995,3425,3425,3425,3425,0
20250117,153900,19176196995,3425,3425,3425,3425,0
20250117,153800,19176196995,3425,3425,3425,3425,0
20250117,153700,19176196995,3425,3425,3425,3425,0
20250117,153600,19176196995,3425,3425,3425,3425,0
20250117,153500,19176196995,3425,3425,3425,3425,0
20250117,153400,19176196995,3425,3425,3425,3425,0
20250117,153300,19176196995,3425,3425,3425,3425,0
20250117,153200,19176196995,3425,3425,3425,3425,0
20250117,153100,19176196995,3425,3425,3425,3425,0
20250117,153000,19176196995,3425,3425,3425,3425,188896
20250117,152900,18529228195,3430,3430,3430,3430,0
20250117,152800,18529228195,3430,3430,3430,3430,0
20250117,152700,18529228195,3430,3430,3430,3430,0
20250117,152600,18529228195,3430,3430,3430,3430,0
20250117,152500,18529228195,3430,3430,3430,3430,0
20250117,152400,18529228195,3430,3430,3430,3430,0
20250117,152300,18529228195,3430,3430,3430,3430,0
20250117,152200,18529228195,3430,3430,3430,3430,0
20250117,152100,18529228195,3430,3430,3430,3430,0
20250117,152000,18529228195,3430,3430,3430,3430,0
20250117,151900,18529228195,3430,3440,3440,3430,50555
20250117,151800,18355605195,3435,3425,3440,3425,81159
20250117,151700,18076927755,3425,3425,3430,3420,27295
20250117,151600,17983462520,3425,3420,3430,3415,32568
20250117,151500,17871983040,3420,3430,3430,3415,44598
20250117,151400,17719343625,3430,3445,3445,3425,37242
20250117,151300,17591380865,3440,3445,3445,3435,71676
20250117,151200,17344676250,3445,3440,3450,3440,65685
20250117,151100,17118439155,3445,3420,3450,3415,217417
20250117,151000,16372131160,3415,3415,3420,3410,44801
20250117,150900,16219255775,3415,3410,3420,3410,34844
20250117,150800,16100275720,3415,3415,3415,3410,12063
20250117,150700,16059095325,3410,3400,3415,3395,90520
20250117,150600,15750873510,3400,3395,3400,3390,19201
20250117,150500,15685659060,3400,3400,3405,3395,25814
20250117,150400,15597984800,3405,3395,3405,3395,29692
20250117,150300,15497033550,3395,3400,3405,3395,13448
20250117,150200,15451310890,3395,3400,3405,3395,11207
20250117,150100,15413199360,3405,3395,3410,3395,33009
20250117,150000,15300959190,3390,3405,3405,3390,24633
20250117,145900,15217264695,3400,3400,3410,3395,64626
20250117,145800,14997510975,3400,3385,3400,3380,39363
20250117,145700,14864141595,3390,3395,3395,3385,20821
20250117,145600,14793544485,3390,3385,3405,3385,36050
20250117,145500,14671137490,3385,3405,3410,3385,99953
20250117,145400,14332037720,3400,3420,3420,3400,84173
20250117,145300,14045363340,3420,3420,3425,3410,95486
20250117,145200,13718823360,3420,3405,3420,3400,136760
20250117,145100,13252488915,3405,3405,3410,3400,37323
20250117,145000,13125366605,3405,3405,3410,3400,61106
20250117,144900,12917288425,3405,3400,3405,3395,44439
20250117,144800,12766059815,3395,3410,3410,3385,90563
20250117,144700,12458350280,3400,3390,3410,3385,167570
20250117,144600,11888817960,3390,3390,3395,3385,106416
20250117,144500,11527915900,3390,3365,3390,3365,96231
20250117,144400,11202793655,3365,3355,3375,3355,49533
20250117,144300,11036075015,3360,3360,3370,3355,30321
20250117,144200,10934118755,3360,3345,3360,3345,38029
20250117,144100,10806430855,3340,3355,3360,3340,106135
20250117,144000,10450856215,3355,3365,3370,3355,65085
20250117,143900,10232129500,3370,3370,3375,3365,33634
20250117,143800,10118800940,3380,3380,3385,3365,73441
20250117,143700,9870668130,3380,3370,3385,3370,78067
20250117,143600,9606915525,3375,3355,3375,3350,128970
20250117,143500,9173012085,3355,3350,3365,3350,42747
20250117,143400,9029551270,3360,3370,3375,3350,112124
20250117,143300,8652540610,3365,3350,3375,3345,128859
20250117,143200,8219205610,3350,3325,3355,3320,105351
20250117,143100,7867654300,3325,3320,3330,3315,44231
20250117,143000,7720694450,3325,3310,3330,3300,78705
20250117,142900,7459757100,3310,3290,3310,3280,56453
20250117,142800,7273501515,3285,3290,3295,3285,24576
20250117,142700,7192657895,3290,3285,3290,3285,18008
20250117,142600,7133429250,3290,3275,3290,3270,33212
20250117,142500,7024457095,3275,3260,3275,3255,21315
20250117,142400,6954862305,3260,3260,3260,3255,2785
20250117,142300,6945785700,3260,3255,3260,3255,2840
20250117,142200,6936531055,3260,3260,3260,3255,697
20250117,142100,6934259135,3255,3260,3260,3255,7460
20250117,142000,6909941585,3260,3255,3260,3255,6203
20250117,141900,6889749690,3255,3250,3255,3245,3958
20250117,141800,6876886100,3250,3250,3255,3250,4074
20250117,141700,6863645590,3255,3255,3255,3250,1638
20250117,141600,6858316200,3255,3255,3255,3250,669
20250117,141500,6856140105,3255,3250,3255,3250,1316
20250117,141400,6851863030,3250,3255,3255,3250,230
20250117,141300,6851115030,3255,3255,3255,3250,3669
20250117,141200,6839175190,3250,3250,3255,3250,1183
20250117,141100,6835330415,3250,3250,3250,3245,2815
20250117,141000,6826194905,3250,3255,3255,3250,4061
20250117,140900,6812996535,3250,3255,3255,3250,1374
20250117,140800,6808530985,3255,3255,3255,3250,843
20250117,140700,6805787565,3255,3250,3255,3250,1699
20250117,140600,6800264270,3250,3250,3250,3250,2749
20250117,140500,6791330020,3250,3250,3250,3250,4638
20250117,140400,6776256520,3250,3250,3255,3250,4916
20250117,140300,6760279455,3255,3250,3255,3250,12464
20250117,140200,6719771185,3250,3255,3255,3250,306
20250117,140100,6718776405,3255,3255,3255,3255,276
20250117,140000,6717878025,3250,3255,3260,3250,2422
20250117,135900,6709993085,3260,3260,3260,3250,14571
20250117,135800,6662564765,3255,3260,3260,3255,2457
20250117,135700,6654562445,3260,3260,3260,3260,403
20250117,135600,6653248665,3260,3260,3260,3255,118
20250117,135500,6652864135,3260,3255,3260,3255,6481
20250117,135400,6631768475,3255,3255,3255,3255,7796
20250117,135300,6606392495,3255,3260,3260,3255,7493
20250117,135200,6581997375,3260,3260,3260,3255,1549
20250117,135100,6576948900,3260,3260,3260,3255,6464
20250117,135000,6555889730,3260,3260,3260,3255,2015
20250117,134900,6549328680,3260,3260,3260,3255,633
20250117,134800,6547265250,3260,3260,3260,3255,5793
20250117,134700,6528382675,3260,3255,3260,3255,2804
20250117,134600,6519248765,3255,3255,3260,3255,5636
20250117,134500,6500902295,3255,3255,3255,3250,1776
20250117,134400,6495121665,3255,3260,3260,3255,348
20250117,134300,6493987315,3260,3255,3260,3255,9716
20250117,134200,6462361540,3250,3255,3255,3250,511
20250117,134100,6460700755,3255,3255,3255,3255,1792
20250117,134000,6454867795,3250,3255,3255,3250,2426
20250117,133900,6446982665,3255,3260,3260,3250,2129
20250117,133800,6440056290,3255,3260,3260,3255,5077
20250117,133700,6423529810,3260,3255,3260,3255,5606
20250117,133600,6405282215,3255,3255,3255,3250,1724
20250117,133500,6399670600,3250,3250,3255,3245,991
20250117,133400,6396451375,3250,3250,3250,3250,2513
20250117,133300,6388284125,3250,3250,3250,3245,10099
20250117,133200,6355462420,3245,3250,3250,3245,4262
20250117,133100,6341622225,3245,3250,3250,3245,109
20250117,133000,6341268425,3250,3250,3250,3240,5073
20250117,132900,6324816610,3250,3250,3250,3250,360
20250117,132800,6323646610,3250,3250,3250,3240,4008
20250117,132700,6310649770,3245,3245,3250,3245,4937
20250117,132600,6294627400,3250,3245,3250,3245,743
20250117,132500,6292215355,3250,3250,3250,3245,701
20250117,132400,6289940110,3245,3245,3250,3245,416
20250117,132300,6288588665,3250,3250,3250,3250,460
20250117,132200,6287093665,3250,3250,3250,3250,2712
20250117,132100,6278279665,3250,3250,3250,3250,90
20250117,132000,6277987165,3250,3250,3250,3250,1047
20250117,131900,6274584415,3240,3250,3250,3240,2102
20250117,131800,6267766865,3250,3245,3250,3245,3431
20250117,131700,6256633215,3240,3245,3245,3240,2970
20250117,131600,6246996985,3245,3250,3250,3245,201
20250117,131500,6246344675,3250,3250,3250,3245,4752
20250117,131400,6230913875,3250,3245,3250,3245,2217
20250117,131300,6223717710,3245,3245,3250,3240,2817
20250117,131200,6214571885,3245,3245,3245,3240,3485
20250117,131100,6203263560,3240,3245,3245,3240,1602
20250117,131000,6198065540,3240,3240,3240,3240,1654
20250117,130900,6192706580,3235,3240,3240,3235,1689
20250117,130800,6187241725,3240,3240,3240,3240,202
20250117,130700,6186587245,3240,3240,3240,3240,19
20250117,130600,6186525685,3240,3235,3245,3235,2962
20250117,130500,6176930610,3235,3240,3240,3235,491
20250117,130400,6175339775,3245,3245,3245,3245,514
20250117,130300,6173671845,3245,3240,3245,3235,501
20250117,130200,6172050725,3245,3240,3245,3240,4006
20250117,130100,6159071255,3245,3245,3245,3240,5423
20250117,130000,6141500620,3240,3245,3245,3240,1083
20250117,125900,6137990785,3245,3250,3250,3245,1305
20250117,125800,6133754205,3250,3245,3250,3245,7065
20250117,125700,6110828255,3250,3250,3250,3245,454
20250117,125600,6109355005,3240,3245,3245,3240,2921
20250117,125500,6099876505,3245,3245,3245,3240,1134
20250117,125400,6096198955,3245,3240,3245,3240,282
20250117,125300,6095285255,3245,3245,3245,3240,1830
20250117,125200,6089352325,3240,3240,3245,3240,5671
20250117,125100,6070976580,3240,3240,3240,3240,6487
20250117,125000,6049958700,3240,3245,3250,3240,4809
20250117,124900,6034352400,3250,3245,3250,3240,17657
20250117,124800,5977122790,3250,3245,3250,3245,5650
20250117,124700,5958788435,3245,3250,3250,3240,3895
20250117,124600,5946145090,3250,3250,3250,3245,1870
20250117,124500,5940070625,3245,3245,3245,3245,4081
20250117,124400,5926827780,3245,3245,3245,3245,2497
20250117,124300,5918725015,3245,3245,3245,3240,1127
20250117,124200,5915067950,3240,3245,3245,3240,1812
20250117,124100,5909195495,3245,3245,3245,3240,7486
20250117,124000,5884914410,3245,3240,3245,3240,2939
20250117,123900,5875381130,3240,3240,3245,3240,5151
20250117,123800,5858691885,3235,3240,3245,3235,10385
20250117,123700,5825044735,3240,3240,3240,3235,5614
20250117,123600,5806855875,3240,3235,3240,3235,4614
20250117,123500,5791911240,3235,3230,3235,3230,3004
20250117,123400,5782197000,3230,3230,3230,3225,1965
20250117,123300,5775856825,3235,3230,3235,3230,5113
20250117,123200,5759318945,3230,3230,3230,3230,542
20250117,123100,5757568285,3230,3225,3230,3225,561
20250117,123000,5755757255,3225,3230,3230,3225,7303
20250117,122900,5732200695,3230,3230,3235,3225,1431
20250117,122800,5727573740,3235,3230,3235,3225,1427
20250117,122700,5722967405,3225,3235,3235,3225,12141
20250117,122600,5683752190,3235,3230,3235,3230,1608
20250117,122500,5678555550,3235,3235,3235,3230,1481
20250117,122400,5673771515,3235,3235,3235,3235,2911
20250117,122300,5664354430,3230,3235,3235,3230,3538
20250117,122200,5652926180,3235,3230,3240,3230,3319
20250117,122100,5642184490,3230,3235,3235,3230,1326
20250117,122000,5637899960,3235,3230,3235,3230,1142
20250117,121900,5634210250,3230,3230,3235,3230,1392
20250117,121800,5629713750,3230,3235,3235,3230,2052
20250117,121700,5623085560,3235,3235,3235,3230,2498
20250117,121600,5615016875,3230,3235,3240,3230,2599
20250117,121500,5606608985,3235,3240,3240,3235,955
20250117,121400,5603518385,3235,3240,3240,3235,1222
20250117,121300,5599560355,3240,3240,3240,3235,2142
20250117,121200,5592625275,3240,3235,3240,3235,905
20250117,121100,5589697575,3235,3235,3235,3230,3533
20250117,121000,5578269320,3235,3235,3235,3230,10940
20250117,120900,5542878425,3235,3235,3235,3230,1715
20250117,120800,5537338940,3230,3230,3230,3230,1791
20250117,120700,5531554010,3230,3230,3230,3230,1221
20250117,120600,5527610180,3230,3230,3235,3225,5274
20250117,120500,5510573750,3225,3230,3230,3225,677
20250117,120400,5508387795,3230,3230,3230,3230,388
20250117,120300,5507134555,3230,3230,3230,3225,285
20250117,120200,5506214055,3230,3230,3230,3225,355
20250117,120100,5505068065,3225,3230,3230,3225,126
20250117,120000,5504661640,3230,3230,3230,3225,3179
20250117,115900,5494409315,3225,3225,3230,3225,5235
20250117,115800,5477521415,3230,3225,3230,3225,373
20250117,115700,5476316875,3225,3230,3230,3225,195
20250117,115600,5475687235,3230,3225,3230,3225,503
20250117,115500,5474062560,3230,3230,3230,3230,2115
20250117,115400,5467231110,3225,3225,3230,3225,1887
20250117,115300,5461138850,3225,3230,3230,3225,510
20250117,115200,5459491800,3230,3230,3230,3230,315
20250117,115100,5458474350,3230,3225,3230,3225,175
20250117,115000,5457909550,3230,3225,3230,3225,1521
20250117,114900,5453002675,3230,3230,3230,3225,1777
20250117,114800,5447267965,3230,3230,3230,3225,2209
20250117,114700,5440143340,3230,3225,3230,3225,3741
20250117,114600,5428078610,3225,3225,3225,3225,130
20250117,114500,5427659360,3225,3225,3225,3225,438
20250117,114400,5426246810,3225,3220,3225,3220,2919
20250117,114300,5416836310,3220,3225,3225,3220,205
20250117,114200,5416176085,3225,3225,3225,3220,1795
20250117,114100,5410391210,3225,3225,3225,3225,24
20250117,114000,5410313810,3220,3220,3225,3220,6576
20250117,113900,5389138465,3225,3225,3225,3225,1685
20250117,113800,5383704340,3225,3220,3225,3220,2198
20250117,113700,5376616800,3220,3225,3225,3220,815
20250117,113600,5373989425,3225,3225,3225,3220,2881
20250117,113500,5364701515,3225,3220,3225,3220,1777
20250117,113400,5358978080,3220,3220,3225,3220,228
20250117,113300,5358243730,3225,3225,3225,3220,937
20250117,113200,5355223905,3220,3225,3225,3220,4038
20250117,113100,5342209000,3225,3225,3225,3225,65
20250117,113000,5341999375,3225,3225,3225,3220,660
20250117,112900,5339871375,3225,3215,3225,3215,4591
20250117,112800,5325093335,3215,3220,3220,3215,5249
20250117,112700,5308212120,3220,3220,3220,3215,1811
20250117,112600,5302387230,3220,3225,3225,3220,9215
20250117,112500,5272714890,3225,3225,3225,3225,745
20250117,112400,5270312265,3225,3225,3230,3220,7996
20250117,112300,5244553630,3230,3225,3230,3220,5750
20250117,112200,5226010185,3230,3225,3230,3220,2884
20250117,112100,5216706015,3225,3225,3230,3220,2138
20250117,112000,5209815070,3225,3225,3230,3220,4110
20250117,111900,5196576530,3225,3230,3230,3220,2988
20250117,111800,5186954215,3220,3225,3230,3220,4354
20250117,111700,5172923295,3225,3225,3225,3225,2979
20250117,111600,5163316020,3225,3225,3225,3220,5696
20250117,111500,5144959925,3225,3225,3225,3225,2788
20250117,111400,5135968625,3225,3220,3225,3220,1110
20250117,111300,5132392575,3220,3225,3225,3220,3794
20250117,111200,5120174445,3225,3230,3230,3225,846
20250117,111100,5117443570,3230,3230,3230,3220,14001
20250117,111000,5072337865,3230,3225,3230,3220,10023
20250117,110900,5040052445,3225,3225,3225,3225,1588
20250117,110800,5034931145,3225,3225,3230,3225,4160
20250117,110700,5021515095,3230,3230,3230,3225,1639
20250117,110600,5016228285,3225,3230,3230,3225,5505
20250117,110500,4998474565,3230,3225,3230,3225,17
20250117,110400,4998419685,3230,3225,3230,3225,6499
20250117,110300,4977459980,3225,3220,3225,3220,1122
20250117,110200,4973846615,3225,3230,3230,3220,5213
20250117,110100,4957034530,3230,3225,3230,3225,1319
20250117,110000,4952777660,3230,3230,3230,3225,299
20250117,105900,4951813345,3225,3225,3230,3225,938
20250117,105800,4948784330,3230,3230,3230,3225,2526
20250117,105700,4940636490,3230,3230,3230,3230,112
20250117,105600,4940274730,3225,3225,3225,3220,950
20250117,105500,4937211780,3225,3230,3230,3225,1835
20250117,105400,4931293435,3230,3225,3230,3225,1535
20250117,105300,4926343010,3225,3225,3225,3225,83
20250117,105200,4926075335,3225,3220,3230,3220,5726
20250117,105100,4907626580,3220,3225,3225,3220,4174
20250117,105000,4894177985,3225,3220,3225,3220,1434
20250117,104900,4889554110,3220,3225,3225,3220,2822
20250117,104800,4880462165,3220,3220,3225,3220,5609
20250117,104700,4862379680,3220,3225,3225,3220,651
20250117,104600,4860283205,3225,3225,3225,3220,2634
20250117,104500,4851793055,3225,3225,3225,3220,3031
20250117,104400,4842025740,3225,3220,3225,3220,32027
20250117,104300,4738896770,3220,3225,3225,3220,2060
20250117,104200,4732260645,3225,3225,3225,3220,1492
20250117,104100,4727453945,3220,3225,3225,3220,32431
20250117,104000,4623026105,3220,3225,3230,3220,964
20250117,103900,4619919060,3230,3225,3230,3225,31846
20250117,103800,4517214730,3225,3225,3230,3225,822
20250117,103700,4514559700,3230,3225,3230,3220,2869
20250117,103600,4505313765,3225,3225,3225,3220,4875
20250117,103500,4489592815,3225,3225,3225,3225,793
20250117,103400,4487035390,3230,3225,3230,3220,3002
20250117,103300,4477364560,3225,3225,3230,3225,9055
20250117,103200,4448160575,3225,3230,3230,3225,1216
20250117,103100,4444237945,3230,3230,3230,3225,2335
20250117,103000,4436702505,3230,3225,3230,3225,220
20250117,102900,4435992405,3230,3230,3235,3225,14999
20250117,102800,4387550075,3235,3235,3235,3225,3558
20250117,102700,4376060630,3235,3235,3235,3235,40
20250117,102600,4375931230,3235,3235,3235,3230,3219
20250117,102500,4365518065,3235,3230,3235,3230,1057
20250117,102400,4362102955,3230,3230,3235,3225,2091
20250117,102300,4355356485,3225,3230,3230,3225,1723
20250117,102200,4349794340,3230,3230,3230,3225,328
20250117,102100,4348735050,3230,3230,3230,3225,2516
20250117,102000,4340620290,3230,3235,3235,3225,2891
20250117,101900,4331287485,3230,3230,3235,3225,1457
20250117,101800,4326582825,3230,3235,3235,3225,7758
20250117,101700,4301523935,3235,3235,3240,3230,3057
20250117,101600,4291644355,3230,3230,3235,3230,7731
20250117,101500,4266658435,3235,3235,3235,3230,1570
20250117,101400,4261579735,3235,3230,3235,3225,66955
20250117,101300,4045320555,3225,3225,3230,3225,3650
20250117,101200,4033543960,3225,3225,3230,3225,965
20250117,101100,4030431760,3220,3210,3225,3210,33165
20250117,101000,3923693420,3210,3215,3215,3210,10635
20250117,100900,3889552555,3215,3215,3215,3210,10480
20250117,100800,3855869995,3215,3220,3220,3210,21148
20250117,100700,3787876665,3215,3220,3220,3215,5852
20250117,100600,3769056320,3220,3220,3220,3215,1588
20250117,100500,3763945210,3215,3220,3220,3215,6162
20250117,100400,3744126370,3220,3215,3220,3215,4298
20250117,100300,3730287660,3220,3220,3220,3215,2407
20250117,100200,3722543665,3220,3220,3220,3215,8904
20250117,100100,3693913125,3220,3220,3225,3215,61048
20250117,100000,3497510845,3220,3225,3230,3220,3153
20250117,095900,3487347920,3230,3230,3230,3225,768
20250117,095800,3484870285,3230,3230,3230,3220,18822
20250117,095700,3424220730,3225,3230,3230,3225,7533
20250117,095600,3399893220,3225,3225,3225,3220,8277
20250117,095500,3373204130,3225,3225,3225,3220,10772
20250117,095400,3338511940,3225,3225,3225,3220,6370
20250117,095300,3317968700,3225,3225,3225,3225,5924
20250117,095200,3298863800,3225,3220,3225,3220,11699
20250117,095100,3261174245,3220,3225,3225,3220,17242
20250117,095000,3205650635,3225,3225,3230,3220,3823
20250117,094900,3193321235,3225,3230,3230,3220,14140
20250117,094800,3147723265,3230,3230,3230,3225,7686
20250117,094700,3122910845,3230,3230,3230,3225,3446
20250117,094600,3111783270,3230,3230,3230,3225,1502
20250117,094500,3106935065,3225,3230,3235,3225,13174
20250117,094400,3064425190,3230,3235,3235,3225,9934
20250117,094300,3032333555,3230,3230,3240,3230,3841
20250117,094200,3019926925,3240,3230,3240,3225,3779
20250117,094100,3007712895,3230,3220,3230,3220,3357
20250117,094000,2996880720,3225,3220,3230,3220,10536
20250117,093900,2962916980,3225,3225,3225,3220,16357
20250117,093800,2910231455,3225,3230,3230,3225,21980
20250117,093700,2839336310,3230,3240,3240,3225,25286
20250117,093600,2757666535,3230,3235,3240,3230,10120
20250117,093500,2724928665,3240,3235,3240,3235,5282
20250117,093400,2707815735,3240,3240,3240,3235,5552
20250117,093300,2689844050,3240,3240,3245,3235,2023
20250117,093200,2683289480,3235,3240,3245,3235,3032
20250117,093100,2673470850,3240,3240,3240,3235,8526
20250117,093000,2645871250,3235,3235,3240,3235,4229
20250117,092900,2632175090,3235,3240,3240,3235,7299
20250117,092800,2608559440,3240,3235,3240,3235,2374
20250117,092700,2600878575,3235,3235,3235,3230,3014
20250117,092600,2591139200,3235,3235,3235,3230,1190
20250117,092500,2587290170,3230,3235,3240,3230,4222
20250117,092400,2573635560,3235,3230,3240,3230,2440
20250117,092300,2565743625,3230,3230,3240,3230,8924
20250117,092200,2536862845,3240,3230,3250,3230,16598
20250117,092100,2483187880,3230,3235,3245,3230,45573
20250117,092000,2335775315,3245,3250,3255,3235,20013
20250117,091900,2270826790,3255,3245,3255,3245,11816
20250117,091800,2232430255,3240,3240,3240,3235,15252
20250117,091700,2183040505,3240,3245,3245,3240,19374
20250117,091600,2120236080,3245,3245,3245,3240,10465
20250117,091500,2086282160,3245,3240,3250,3235,20631
20250117,091400,2019325285,3240,3225,3240,3220,24958
20250117,091300,1938666815,3225,3225,3235,3220,20501
20250117,091200,1872500885,3230,3235,3235,3220,49034
20250117,091100,1714380835,3230,3235,3240,3225,39038
20250117,091000,1588245205,3230,3250,3250,3230,59623
20250117,090900,1395009730,3250,3245,3250,3240,32626
20250117,090800,1289200225,3245,3245,3250,3245,18767
20250117,090700,1228270890,3250,3265,3265,3240,58230
20250117,090600,1039040420,3265,3265,3275,3255,30553
20250117,090500,939356310,3265,3255,3265,3255,17023
20250117,090400,883857475,3255,3260,3265,3255,18136
20250117,090300,824772145,3260,3265,3270,3255,52441
20250117,090200,653622775,3260,3265,3270,3260,19619
20250117,090100,589650725,3265,3265,3295,3265,61746
20250117,090000,387712745,3265,3300,3305,3260,118047