stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,212500,2476224835,2445,2445,2445,2445,5112
20250116,212400,2476224835,2445,2445,2445,2445,0
20250116,212300,2476224835,2445,2445,2445,2445,0
20250116,212200,2476224835,2445,2445,2445,2445,0
20250116,212100,2476224835,2445,2445,2445,2445,0
20250116,212000,2476224835,2445,2445,2445,2445,0
20250116,211900,2476224835,2445,2445,2445,2445,0
20250116,211800,2476224835,2445,2445,2445,2445,0
20250116,211700,2476224835,2445,2445,2445,2445,0
20250116,211600,2476224835,2445,2445,2445,2445,0
20250116,211500,2476224835,2445,2445,2445,2445,0
20250116,211400,2476224835,2445,2445,2445,2445,0
20250116,211300,2476224835,2445,2445,2445,2445,0
20250116,211200,2476224835,2445,2445,2445,2445,0
20250116,211100,2476224835,2445,2445,2445,2445,0
20250116,211000,2476224835,2445,2445,2445,2445,0
20250116,210900,2476224835,2445,2445,2445,2445,0
20250116,210800,2476224835,2445,2445,2445,2445,0
20250116,210700,2476224835,2445,2445,2445,2445,0
20250116,210600,2476224835,2445,2445,2445,2445,0
20250116,210500,2476224835,2445,2445,2445,2445,0
20250116,210400,2476224835,2445,2445,2445,2445,0
20250116,210300,2476224835,2445,2445,2445,2445,0
20250116,210200,2476224835,2445,2445,2445,2445,0
20250116,210100,2476224835,2445,2445,2445,2445,0
20250116,210000,2476224835,2445,2445,2445,2445,0
20250116,205900,2476224835,2445,2445,2445,2445,0
20250116,205800,2476224835,2445,2445,2445,2445,0
20250116,205700,2476224835,2445,2445,2445,2445,0
20250116,205600,2476224835,2445,2445,2445,2445,0
20250116,205500,2476224835,2445,2445,2445,2445,5112
20250116,205400,2476224835,2445,2445,2445,2445,0
20250116,205300,2476224835,2445,2445,2445,2445,0
20250116,205200,2476224835,2445,2445,2445,2445,0
20250116,205100,2476224835,2445,2445,2445,2445,0
20250116,205000,2476224835,2445,2445,2445,2445,0
20250116,204900,2476224835,2445,2445,2445,2445,0
20250116,204800,2476224835,2445,2445,2445,2445,0
20250116,204700,2476224835,2445,2445,2445,2445,0
20250116,204600,2476224835,2445,2445,2445,2445,0
20250116,204500,2476224835,2445,2445,2445,2445,0
20250116,204400,2476224835,2445,2445,2445,2445,0
20250116,204300,2476224835,2445,2445,2445,2445,0
20250116,204200,2476224835,2445,2445,2445,2445,0
20250116,204100,2476224835,2445,2445,2445,2445,0
20250116,204000,2476224835,2445,2445,2445,2445,0
20250116,203900,2476224835,2445,2445,2445,2445,0
20250116,203800,2476224835,2445,2445,2445,2445,0
20250116,203700,2476224835,2445,2445,2445,2445,0
20250116,203600,2476224835,2445,2445,2445,2445,0
20250116,203500,2476224835,2445,2445,2445,2445,0
20250116,203400,2476224835,2445,2445,2445,2445,0
20250116,203300,2476224835,2445,2445,2445,2445,0
20250116,203200,2476224835,2445,2445,2445,2445,0
20250116,203100,2476224835,2445,2445,2445,2445,0
20250116,203000,2476224835,2445,2445,2445,2445,0
20250116,202900,2476224835,2445,2445,2445,2445,0
20250116,202800,2476224835,2445,2445,2445,2445,0
20250116,202700,2476224835,2445,2445,2445,2445,0
20250116,202600,2476224835,2445,2445,2445,2445,0
20250116,202500,2476224835,2445,2445,2445,2445,5112
20250116,202400,2476224835,2445,2445,2445,2445,0
20250116,202300,2476224835,2445,2445,2445,2445,0
20250116,202200,2476224835,2445,2445,2445,2445,0
20250116,202100,2476224835,2445,2445,2445,2445,0
20250116,202000,2476224835,2445,2445,2445,2445,0
20250116,201900,2476224835,2445,2445,2445,2445,0
20250116,201800,2476224835,2445,2445,2445,2445,0
20250116,201700,2476224835,2445,2445,2445,2445,0
20250116,201600,2476224835,2445,2445,2445,2445,0
20250116,201500,2476224835,2445,2445,2445,2445,0
20250116,201400,2476224835,2445,2445,2445,2445,0
20250116,201300,2476224835,2445,2445,2445,2445,0
20250116,201200,2476224835,2445,2445,2445,2445,0
20250116,201100,2476224835,2445,2445,2445,2445,0
20250116,201000,2476224835,2445,2445,2445,2445,0
20250116,200900,2476224835,2445,2445,2445,2445,0
20250116,200800,2476224835,2445,2445,2445,2445,0
20250116,200700,2476224835,2445,2445,2445,2445,0
20250116,200600,2476224835,2445,2445,2445,2445,0
20250116,200500,2476224835,2445,2445,2445,2445,0
20250116,200400,2476224835,2445,2445,2445,2445,0
20250116,200300,2476224835,2445,2445,2445,2445,0
20250116,200200,2476224835,2445,2445,2445,2445,0
20250116,200100,2476224835,2445,2445,2445,2445,0
20250116,200000,2476224835,2445,2445,2445,2445,0
20250116,195900,2476224835,2445,2445,2445,2445,0
20250116,195800,2476224835,2445,2445,2445,2445,0
20250116,195700,2476224835,2445,2445,2445,2445,0
20250116,195600,2476224835,2445,2445,2445,2445,0
20250116,195500,2476224835,2445,2445,2445,2445,5112
20250116,195400,2476224835,2445,2445,2445,2445,0
20250116,195300,2476224835,2445,2445,2445,2445,0
20250116,195200,2476224835,2445,2445,2445,2445,0
20250116,195100,2476224835,2445,2445,2445,2445,0
20250116,195000,2476224835,2445,2445,2445,2445,0
20250116,194900,2476224835,2445,2445,2445,2445,0
20250116,194800,2476224835,2445,2445,2445,2445,0
20250116,194700,2476224835,2445,2445,2445,2445,0
20250116,194600,2476224835,2445,2445,2445,2445,0
20250116,194500,2476224835,2445,2445,2445,2445,0
20250116,194400,2476224835,2445,2445,2445,2445,0
20250116,194300,2476224835,2445,2445,2445,2445,0
20250116,194200,2476224835,2445,2445,2445,2445,0
20250116,194100,2476224835,2445,2445,2445,2445,0
20250116,194000,2476224835,2445,2445,2445,2445,0
20250116,193900,2476224835,2445,2445,2445,2445,0
20250116,193800,2476224835,2445,2445,2445,2445,0
20250116,193700,2476224835,2445,2445,2445,2445,0
20250116,193600,2476224835,2445,2445,2445,2445,0
20250116,193500,2476224835,2445,2445,2445,2445,0
20250116,193400,2476224835,2445,2445,2445,2445,0
20250116,193300,2476224835,2445,2445,2445,2445,0
20250116,193200,2476224835,2445,2445,2445,2445,0
20250116,193100,2476224835,2445,2445,2445,2445,0
20250116,193000,2476224835,2445,2445,2445,2445,0
20250116,192900,2476224835,2445,2445,2445,2445,0
20250116,192800,2476224835,2445,2445,2445,2445,0
20250116,192700,2476224835,2445,2445,2445,2445,0
20250116,192600,2476224835,2445,2445,2445,2445,0
20250116,192500,2476224835,2445,2445,2445,2445,5112
20250116,192400,2476224835,2445,2445,2445,2445,0
20250116,192300,2476224835,2445,2445,2445,2445,0
20250116,192200,2476224835,2445,2445,2445,2445,0
20250116,192100,2476224835,2445,2445,2445,2445,0
20250116,192000,2476224835,2445,2445,2445,2445,0
20250116,191900,2476224835,2445,2445,2445,2445,0
20250116,191800,2476224835,2445,2445,2445,2445,0
20250116,191700,2476224835,2445,2445,2445,2445,0
20250116,191600,2476224835,2445,2445,2445,2445,0
20250116,191500,2476224835,2445,2445,2445,2445,0
20250116,191400,2476224835,2445,2445,2445,2445,0
20250116,191300,2476224835,2445,2445,2445,2445,0
20250116,191200,2476224835,2445,2445,2445,2445,0
20250116,191100,2476224835,2445,2445,2445,2445,0
20250116,191000,2476224835,2445,2445,2445,2445,0
20250116,190900,2476224835,2445,2445,2445,2445,0
20250116,190800,2476224835,2445,2445,2445,2445,0
20250116,190700,2476224835,2445,2445,2445,2445,0
20250116,190600,2476224835,2445,2445,2445,2445,0
20250116,190500,2476224835,2445,2445,2445,2445,0
20250116,190400,2476224835,2445,2445,2445,2445,0
20250116,190300,2476224835,2445,2445,2445,2445,0
20250116,190200,2476224835,2445,2445,2445,2445,0
20250116,190100,2476224835,2445,2445,2445,2445,0
20250116,190000,2476224835,2445,2445,2445,2445,0
20250116,185900,2476224835,2445,2445,2445,2445,0
20250116,185800,2476224835,2445,2445,2445,2445,0
20250116,185700,2476224835,2445,2445,2445,2445,0
20250116,185600,2476224835,2445,2445,2445,2445,0
20250116,185500,2476224835,2445,2445,2445,2445,5112
20250116,185400,2476224835,2445,2445,2445,2445,0
20250116,185300,2476224835,2445,2445,2445,2445,0
20250116,185200,2476224835,2445,2445,2445,2445,0
20250116,185100,2476224835,2445,2445,2445,2445,0
20250116,185000,2476224835,2445,2445,2445,2445,0
20250116,184900,2476224835,2445,2445,2445,2445,0
20250116,184800,2476224835,2445,2445,2445,2445,0
20250116,184700,2476224835,2445,2445,2445,2445,0
20250116,184600,2476224835,2445,2445,2445,2445,0
20250116,184500,2476224835,2445,2445,2445,2445,0
20250116,184400,2476224835,2445,2445,2445,2445,0
20250116,184300,2476224835,2445,2445,2445,2445,0
20250116,184200,2476224835,2445,2445,2445,2445,0
20250116,184100,2476224835,2445,2445,2445,2445,0
20250116,184000,2476224835,2445,2445,2445,2445,0
20250116,183900,2476224835,2445,2445,2445,2445,0
20250116,183800,2476224835,2445,2445,2445,2445,0
20250116,183700,2476224835,2445,2445,2445,2445,0
20250116,183600,2476224835,2445,2445,2445,2445,0
20250116,183500,2476224835,2445,2445,2445,2445,0
20250116,183400,2476224835,2445,2445,2445,2445,0
20250116,183300,2476224835,2445,2445,2445,2445,0
20250116,183200,2476224835,2445,2445,2445,2445,0
20250116,183100,2476224835,2445,2445,2445,2445,0
20250116,183000,2476224835,2445,2445,2445,2445,0
20250116,182900,2476224835,2445,2445,2445,2445,0
20250116,182800,2476224835,2445,2445,2445,2445,0
20250116,182700,2476224835,2445,2445,2445,2445,0
20250116,182600,2476224835,2445,2445,2445,2445,0
20250116,182500,2476224835,2445,2445,2445,2445,5112
20250116,182400,2476224835,2445,2445,2445,2445,0
20250116,182300,2476224835,2445,2445,2445,2445,0
20250116,182200,2476224835,2445,2445,2445,2445,0
20250116,182100,2476224835,2445,2445,2445,2445,0
20250116,182000,2476224835,2445,2445,2445,2445,0
20250116,181900,2476224835,2445,2445,2445,2445,0
20250116,181800,2476224835,2445,2445,2445,2445,0
20250116,181700,2476224835,2445,2445,2445,2445,0
20250116,181600,2476224835,2445,2445,2445,2445,0
20250116,181500,2476224835,2445,2445,2445,2445,0
20250116,181400,2476224835,2445,2445,2445,2445,0
20250116,181300,2476224835,2445,2445,2445,2445,0
20250116,181200,2476224835,2445,2445,2445,2445,0
20250116,181100,2476224835,2445,2445,2445,2445,0
20250116,181000,2476224835,2445,2445,2445,2445,0
20250116,180900,2476224835,2445,2445,2445,2445,0
20250116,180800,2476224835,2445,2445,2445,2445,0
20250116,180700,2476224835,2445,2445,2445,2445,0
20250116,180600,2476224835,2445,2445,2445,2445,0
20250116,180500,2476224835,2445,2445,2445,2445,0
20250116,180400,2476224835,2445,2445,2445,2445,0
20250116,180300,2476224835,2445,2445,2445,2445,0
20250116,180200,2476224835,2445,2445,2445,2445,0
20250116,180100,2476224835,2445,2445,2445,2445,0
20250116,180000,2476224835,2445,2445,2445,2445,0
20250116,175900,2476224835,2445,2445,2445,2445,0
20250116,175800,2476224835,2445,2445,2445,2445,0
20250116,175700,2476224835,2445,2445,2445,2445,0
20250116,175600,2476224835,2445,2445,2445,2445,0
20250116,175500,2476224835,2445,2445,2445,2445,5112
20250116,175400,2476224835,2445,2445,2445,2445,0
20250116,175300,2476224835,2445,2445,2445,2445,0
20250116,175200,2476224835,2445,2445,2445,2445,0
20250116,175100,2476224835,2445,2445,2445,2445,0
20250116,175000,2476224835,2445,2445,2445,2445,0
20250116,174900,2476224835,2445,2445,2445,2445,0
20250116,174800,2476224835,2445,2445,2445,2445,0
20250116,174700,2476224835,2445,2445,2445,2445,0
20250116,174600,2476224835,2445,2445,2445,2445,0
20250116,174500,2476224835,2445,2445,2445,2445,0
20250116,174400,2476224835,2445,2445,2445,2445,0
20250116,174300,2476224835,2445,2445,2445,2445,0
20250116,174200,2476224835,2445,2445,2445,2445,0
20250116,174100,2476224835,2445,2445,2445,2445,0
20250116,174000,2476224835,2445,2445,2445,2445,0
20250116,173900,2476224835,2445,2445,2445,2445,0
20250116,173800,2476224835,2445,2445,2445,2445,0
20250116,173700,2476224835,2445,2445,2445,2445,0
20250116,173600,2476224835,2445,2445,2445,2445,0
20250116,173500,2476224835,2445,2445,2445,2445,0
20250116,173400,2476224835,2445,2445,2445,2445,0
20250116,173300,2476224835,2445,2445,2445,2445,0
20250116,173200,2476224835,2445,2445,2445,2445,0
20250116,173100,2476224835,2445,2445,2445,2445,0
20250116,173000,2476224835,2445,2445,2445,2445,0
20250116,172900,2476224835,2445,2445,2445,2445,0
20250116,172800,2476224835,2445,2445,2445,2445,0
20250116,172700,2476224835,2445,2445,2445,2445,0
20250116,172600,2476224835,2445,2445,2445,2445,0
20250116,172500,2476224835,2445,2445,2445,2445,5112
20250116,172400,2476224835,2445,2445,2445,2445,0
20250116,172300,2476224835,2445,2445,2445,2445,0
20250116,172200,2476224835,2445,2445,2445,2445,0
20250116,172100,2476224835,2445,2445,2445,2445,0
20250116,172000,2476224835,2445,2445,2445,2445,0
20250116,171900,2476224835,2445,2445,2445,2445,0
20250116,171800,2476224835,2445,2445,2445,2445,0
20250116,171700,2476224835,2445,2445,2445,2445,0
20250116,171600,2476224835,2445,2445,2445,2445,0
20250116,171500,2476224835,2445,2445,2445,2445,0
20250116,171400,2476224835,2445,2445,2445,2445,0
20250116,171300,2476224835,2445,2445,2445,2445,0
20250116,171200,2476224835,2445,2445,2445,2445,0
20250116,171100,2476224835,2445,2445,2445,2445,0
20250116,171000,2476224835,2445,2445,2445,2445,0
20250116,170900,2476224835,2445,2445,2445,2445,0
20250116,170800,2476224835,2445,2445,2445,2445,0
20250116,170700,2476224835,2445,2445,2445,2445,0
20250116,170600,2476224835,2445,2445,2445,2445,0
20250116,170500,2476224835,2445,2445,2445,2445,0
20250116,170400,2476224835,2445,2445,2445,2445,0
20250116,170300,2476224835,2445,2445,2445,2445,0
20250116,170200,2476224835,2445,2445,2445,2445,0
20250116,170100,2476224835,2445,2445,2445,2445,0
20250116,170000,2476224835,2445,2445,2445,2445,0
20250116,165900,2476224835,2445,2445,2445,2445,0
20250116,165800,2476224835,2445,2445,2445,2445,0
20250116,165700,2476224835,2445,2445,2445,2445,0
20250116,165600,2476224835,2445,2445,2445,2445,0
20250116,165500,2476224835,2445,2445,2445,2445,5112
20250116,165400,2476224835,2445,2445,2445,2445,0
20250116,165300,2476224835,2445,2445,2445,2445,0
20250116,165200,2476224835,2445,2445,2445,2445,0
20250116,165100,2476224835,2445,2445,2445,2445,0
20250116,165000,2476224835,2445,2445,2445,2445,0
20250116,164900,2476224835,2445,2445,2445,2445,0
20250116,164800,2476224835,2445,2445,2445,2445,0
20250116,164700,2476224835,2445,2445,2445,2445,0
20250116,164600,2476224835,2445,2445,2445,2445,0
20250116,164500,2476224835,2445,2445,2445,2445,0
20250116,164400,2476224835,2445,2445,2445,2445,0
20250116,164300,2476224835,2445,2445,2445,2445,0
20250116,164200,2476224835,2445,2445,2445,2445,0
20250116,164100,2476224835,2445,2445,2445,2445,0
20250116,164000,2476224835,2445,2445,2445,2445,0
20250116,163900,2476224835,2445,2445,2445,2445,0
20250116,163800,2476224835,2445,2445,2445,2445,0
20250116,163700,2476224835,2445,2445,2445,2445,0
20250116,163600,2476224835,2445,2445,2445,2445,0
20250116,163500,2476224835,2445,2445,2445,2445,0
20250116,163400,2476224835,2445,2445,2445,2445,0
20250116,163300,2476224835,2445,2445,2445,2445,0
20250116,163200,2476224835,2445,2445,2445,2445,0
20250116,163100,2476224835,2445,2445,2445,2445,0
20250116,163000,2476224835,2445,2445,2445,2445,0
20250116,162900,2476224835,2445,2445,2445,2445,0
20250116,162800,2476224835,2445,2445,2445,2445,0
20250116,162700,2476224835,2445,2445,2445,2445,0
20250116,162600,2476224835,2445,2445,2445,2445,0
20250116,162500,2476224835,2445,2445,2445,2445,5112
20250116,162400,2476224835,2445,2445,2445,2445,0
20250116,162300,2476224835,2445,2445,2445,2445,0
20250116,162200,2476224835,2445,2445,2445,2445,0
20250116,162100,2476224835,2445,2445,2445,2445,0
20250116,162000,2476224835,2445,2445,2445,2445,0
20250116,161900,2476224835,2445,2445,2445,2445,0
20250116,161800,2476224835,2445,2445,2445,2445,0
20250116,161700,2476224835,2445,2445,2445,2445,0
20250116,161600,2476224835,2445,2445,2445,2445,0
20250116,161500,2476224835,2445,2445,2445,2445,0
20250116,161400,2476224835,2445,2445,2445,2445,0
20250116,161300,2476224835,2445,2445,2445,2445,0
20250116,161200,2476224835,2445,2445,2445,2445,0
20250116,161100,2476224835,2445,2445,2445,2445,0
20250116,161000,2476224835,2445,2445,2445,2445,0
20250116,160900,2476224835,2445,2445,2445,2445,0
20250116,160800,2476224835,2445,2445,2445,2445,0
20250116,160700,2476224835,2445,2445,2445,2445,0
20250116,160600,2476224835,2445,2445,2445,2445,0
20250116,160500,2476224835,2445,2445,2445,2445,0
20250116,160400,2476224835,2445,2445,2445,2445,0
20250116,160300,2476224835,2445,2445,2445,2445,0
20250116,160200,2476224835,2445,2445,2445,2445,0
20250116,160100,2476224835,2445,2445,2445,2445,0
20250116,160000,2476224835,2445,2445,2445,2445,0
20250116,155900,2476224835,2445,2445,2445,2445,0
20250116,155800,2476224835,2445,2445,2445,2445,0
20250116,155700,2476224835,2445,2445,2445,2445,0
20250116,155600,2476224835,2445,2445,2445,2445,0
20250116,155500,2476224835,2445,2445,2445,2445,5112
20250116,155400,2476224835,2445,2445,2445,2445,0
20250116,155300,2476224835,2445,2445,2445,2445,0
20250116,155200,2476224835,2445,2445,2445,2445,0
20250116,155100,2476224835,2445,2445,2445,2445,0
20250116,155000,2476224835,2445,2445,2445,2445,0
20250116,154900,2476224835,2445,2445,2445,2445,0
20250116,154800,2476224835,2445,2445,2445,2445,0
20250116,154700,2476224835,2445,2445,2445,2445,0
20250116,154600,2476224835,2445,2445,2445,2445,0
20250116,154500,2476224835,2445,2445,2445,2445,0
20250116,154400,2476224835,2445,2445,2445,2445,0
20250116,154300,2476224835,2445,2445,2445,2445,0
20250116,154200,2476224835,2445,2445,2445,2445,0
20250116,154100,2476224835,2445,2445,2445,2445,0
20250116,154000,2476224835,2445,2445,2445,2445,0
20250116,153900,2476224835,2445,2445,2445,2445,0
20250116,153800,2476224835,2445,2445,2445,2445,0
20250116,153700,2476224835,2445,2445,2445,2445,0
20250116,153600,2476224835,2445,2445,2445,2445,0
20250116,153500,2476224835,2445,2445,2445,2445,0
20250116,153400,2476224835,2445,2445,2445,2445,0
20250116,153300,2476224835,2445,2445,2445,2445,0
20250116,153200,2476224835,2445,2445,2445,2445,0
20250116,153100,2476224835,2445,2445,2445,2445,0
20250116,153000,2476224835,2445,2445,2445,2445,5112
20250116,152900,2463725995,2450,2450,2450,2450,0
20250116,152800,2463725995,2450,2450,2450,2450,0
20250116,152700,2463725995,2450,2450,2450,2450,0
20250116,152600,2463725995,2450,2450,2450,2450,0
20250116,152500,2463725995,2450,2450,2450,2450,0
20250116,152400,2463725995,2450,2450,2450,2450,0
20250116,152300,2463725995,2450,2450,2450,2450,0
20250116,152200,2463725995,2450,2450,2450,2450,0
20250116,152100,2463725995,2450,2450,2450,2450,0
20250116,152000,2463725995,2450,2450,2450,2450,0
20250116,151900,2463725995,2450,2430,2450,2425,12728
20250116,151800,2432710800,2430,2430,2430,2430,791
20250116,151700,2430788670,2420,2420,2420,2420,0
20250116,151600,2430788670,2420,2420,2420,2420,331
20250116,151500,2429987650,2415,2415,2415,2415,0
20250116,151400,2429987650,2415,2420,2420,2415,334
20250116,151300,2429180990,2420,2415,2420,2410,1806
20250116,151200,2424820950,2410,2420,2420,2410,1798
20250116,151100,2420487270,2420,2415,2420,2415,2599
20250116,151000,2414198185,2415,2420,2420,2415,4851
20250116,150900,2402483015,2420,2420,2420,2420,1486
20250116,150800,2398886895,2420,2420,2420,2420,100
20250116,150700,2398644895,2420,2420,2420,2420,0
20250116,150600,2398644895,2420,2420,2420,2420,226
20250116,150500,2398097975,2430,2415,2430,2415,488
20250116,150400,2396918565,2420,2420,2420,2420,62
20250116,150300,2396768525,2420,2420,2420,2420,200
20250116,150200,2396284525,2420,2420,2420,2420,30
20250116,150100,2396211925,2420,2420,2420,2420,2211
20250116,150000,2390861305,2420,2430,2430,2420,414
20250116,145900,2389859415,2420,2425,2425,2420,21
20250116,145800,2389808495,2425,2430,2430,2420,2410
20250116,145700,2383964185,2430,2430,2430,2430,0
20250116,145600,2383964185,2430,2430,2430,2430,100
20250116,145500,2383721185,2440,2425,2440,2425,973
20250116,145400,2381361585,2440,2440,2440,2440,15
20250116,145300,2381324985,2440,2425,2440,2425,500
20250116,145200,2380110985,2425,2440,2440,2425,995
20250116,145100,2377693180,2425,2425,2425,2425,440
20250116,145000,2376626180,2425,2425,2425,2425,2499
20250116,144900,2370566105,2425,2435,2435,2425,291
20250116,144800,2369857540,2430,2430,2430,2430,4024
20250116,144700,2360079220,2435,2435,2435,2435,100
20250116,144600,2359835720,2430,2450,2450,2430,1189
20250116,144500,2356944450,2425,2445,2445,2425,171
20250116,144400,2356528155,2450,2425,2450,2425,450
20250116,144300,2355430065,2425,2425,2425,2425,0
20250116,144200,2355430065,2425,2425,2425,2425,242
20250116,144100,2354843215,2425,2430,2430,2425,1616
20250116,144000,2350919415,2435,2435,2435,2435,100
20250116,143900,2350675915,2425,2425,2440,2420,3023
20250116,143800,2343359700,2445,2445,2445,2445,0
20250116,143700,2343359700,2445,2445,2445,2445,0
20250116,143600,2343359700,2445,2430,2445,2425,5809
20250116,143500,2329252540,2440,2435,2440,2435,33
20250116,143400,2329172025,2430,2430,2430,2430,2225
20250116,143300,2323765275,2435,2435,2435,2435,3501
20250116,143200,2315240340,2440,2440,2440,2440,30
20250116,143100,2315167140,2435,2445,2445,2435,3600
20250116,143000,2306382320,2445,2445,2445,2445,1000
20250116,142900,2303937320,2440,2440,2440,2440,205
20250116,142800,2303437120,2445,2445,2445,2445,689
20250116,142700,2301752515,2445,2445,2445,2445,167
20250116,142600,2301344200,2440,2440,2440,2440,1002
20250116,142500,2298899320,2440,2445,2445,2440,2000
20250116,142400,2294014320,2450,2450,2450,2450,0
20250116,142300,2294014320,2450,2445,2450,2445,4000
20250116,142200,2284225355,2440,2440,2440,2440,0
20250116,142100,2284225355,2440,2440,2440,2440,520
20250116,142000,2282956555,2435,2440,2440,2435,976
20250116,141900,2280579485,2435,2435,2435,2435,0
20250116,141800,2280579485,2435,2435,2435,2435,836
20250116,141700,2278543825,2435,2435,2435,2435,0
20250116,141600,2278543825,2435,2435,2435,2435,581
20250116,141500,2277129090,2435,2435,2435,2435,2394
20250116,141400,2271299700,2440,2440,2440,2440,0
20250116,141300,2271299700,2440,2440,2440,2435,225
20250116,141200,2270750950,2440,2440,2440,2440,2690
20250116,141100,2264187350,2445,2450,2450,2445,878
20250116,141000,2262036905,2450,2450,2450,2450,91
20250116,140900,2261813955,2445,2445,2445,2445,13
20250116,140800,2261782170,2445,2445,2445,2445,527
20250116,140700,2260493655,2445,2445,2445,2445,0
20250116,140600,2260493655,2445,2445,2445,2445,353
20250116,140500,2259630570,2445,2445,2445,2445,1
20250116,140400,2259628125,2445,2440,2445,2440,827
20250116,140300,2257606145,2440,2445,2445,2435,7831
20250116,140200,2238497675,2445,2445,2445,2445,2648
20250116,140100,2232023315,2445,2445,2445,2445,0
20250116,140000,2232023315,2445,2445,2445,2445,0
20250116,135900,2232023315,2445,2445,2445,2445,0
20250116,135800,2232023315,2445,2445,2445,2445,0
20250116,135700,2232023315,2445,2445,2445,2445,410
20250116,135600,2231020865,2450,2450,2450,2450,486
20250116,135500,2229830165,2445,2450,2450,2445,1001
20250116,135400,2227377720,2450,2450,2450,2450,1000
20250116,135300,2224927720,2445,2445,2445,2445,854
20250116,135200,2222839690,2445,2445,2445,2445,0
20250116,135100,2222839690,2445,2445,2445,2445,1895
20250116,135000,2218206415,2455,2450,2455,2450,800
20250116,134900,2216246410,2450,2450,2450,2450,0
20250116,134800,2216246410,2450,2450,2450,2450,1501
20250116,134700,2212568960,2445,2445,2445,2445,1396
20250116,134600,2209155740,2445,2445,2445,2445,231
20250116,134500,2208590945,2445,2445,2445,2440,5501
20250116,134400,2195161000,2445,2445,2445,2445,1661
20250116,134300,2191099855,2445,2445,2445,2445,2141
20250116,134200,2185865110,2445,2450,2450,2445,5509
20250116,134100,2172378060,2450,2450,2450,2450,500
20250116,134000,2171153060,2455,2455,2455,2455,54
20250116,133900,2171020490,2450,2450,2450,2450,0
20250116,133800,2171020490,2450,2450,2450,2450,491
20250116,133700,2169817540,2450,2450,2450,2450,0
20250116,133600,2169817540,2450,2445,2450,2445,3185
20250116,133500,2162014770,2450,2450,2450,2450,2000
20250116,133400,2157114770,2450,2450,2450,2450,1394
20250116,133300,2153699470,2450,2455,2455,2450,3828
20250116,133200,2144311785,2455,2455,2455,2455,3183
20250116,133100,2136497520,2455,2450,2455,2450,210
20250116,133000,2135981995,2450,2450,2450,2450,3289
20250116,132900,2127923945,2445,2445,2450,2445,3161
20250116,132800,2120194245,2450,2450,2450,2450,3362
20250116,132700,2111957345,2450,2450,2450,2450,405
20250116,132600,2110965095,2450,2450,2450,2450,0
20250116,132500,2110965095,2450,2450,2450,2450,3962
20250116,132400,2101258195,2450,2450,2450,2450,1336
20250116,132300,2097984995,2445,2445,2445,2445,127
20250116,132200,2097674480,2445,2450,2450,2445,4787
20250116,132100,2085949420,2455,2455,2455,2455,0
20250116,132000,2085949420,2455,2455,2455,2455,3
20250116,131900,2085942055,2460,2460,2460,2460,206
20250116,131800,2085435295,2460,2460,2460,2460,150
20250116,131700,2085066295,2460,2450,2460,2450,25
20250116,131600,2085004895,2450,2455,2460,2450,575
20250116,131500,2083593625,2460,2460,2460,2460,0
20250116,131400,2083593625,2460,2460,2460,2460,1
20250116,131300,2083591165,2455,2455,2455,2455,0
20250116,131200,2083591165,2455,2455,2455,2455,2575
20250116,131100,2077269540,2455,2455,2455,2455,700
20250116,131000,2075551040,2455,2455,2455,2455,0
20250116,130900,2075551040,2455,2455,2455,2455,0
20250116,130800,2075551040,2455,2455,2455,2455,3276
20250116,130700,2067508460,2460,2455,2465,2455,2401
20250116,130600,2061612005,2460,2455,2460,2450,8271
20250116,130500,2041313065,2455,2460,2460,2455,264
20250116,130400,2040663775,2460,2460,2460,2460,306
20250116,130300,2039911015,2460,2460,2460,2460,809
20250116,130200,2037920875,2460,2460,2460,2460,0
20250116,130100,2037920875,2460,2460,2460,2460,39
20250116,130000,2037824935,2460,2460,2460,2460,1024
20250116,125900,2035305895,2460,2465,2465,2460,651
20250116,125800,2033704335,2465,2465,2465,2465,0
20250116,125700,2033704335,2465,2465,2465,2465,1222
20250116,125600,2030692105,2455,2460,2465,2455,3602
20250116,125500,2021821075,2455,2455,2460,2455,1005
20250116,125400,2019353790,2460,2460,2460,2455,7476
20250116,125300,2000987830,2455,2455,2455,2455,0
20250116,125200,2000987830,2455,2455,2455,2455,890
20250116,125100,1998802880,2455,2455,2455,2455,2301
20250116,125000,1993153925,2455,2455,2455,2455,456
20250116,124900,1992034445,2455,2450,2455,2450,579
20250116,124800,1990613395,2455,2450,2455,2450,3002
20250116,124700,1983258490,2450,2455,2455,2450,650
20250116,124600,1981665960,2455,2455,2455,2455,698
20250116,124500,1979952370,2455,2455,2455,2455,102
20250116,124400,1979701960,2455,2455,2455,2455,300
20250116,124300,1978965460,2460,2455,2460,2450,3531
20250116,124200,1970304620,2455,2455,2455,2455,1300
20250116,124100,1967113120,2455,2455,2455,2455,2251
20250116,124000,1961586915,2455,2455,2455,2455,1575
20250116,123900,1957720290,2455,2455,2455,2455,120
20250116,123800,1957425690,2455,2455,2455,2455,5785
20250116,123700,1943223515,2445,2450,2450,2445,3469
20250116,123600,1934731310,2445,2450,2455,2445,6299
20250116,123500,1919313585,2455,2450,2455,2450,420
20250116,123400,1918282525,2450,2450,2450,2450,611
20250116,123300,1916785575,2450,2445,2450,2445,241
20250116,123200,1916195505,2455,2450,2455,2445,4621
20250116,123100,1904874000,2445,2445,2445,2445,400
20250116,123000,1903896000,2440,2440,2440,2440,2680
20250116,122900,1897356800,2440,2450,2450,2440,1349
20250116,122800,1894061750,2450,2450,2450,2450,100
20250116,122700,1893816750,2450,2450,2450,2450,1
20250116,122600,1893814300,2440,2445,2445,2440,79
20250116,122500,1893621490,2445,2445,2445,2445,1240
20250116,122400,1890589690,2450,2445,2450,2445,2702
20250116,122300,1883983150,2440,2440,2440,2440,692
20250116,122200,1882294670,2440,2435,2440,2435,3418
20250116,122100,1873958815,2435,2435,2435,2435,1187
20250116,122000,1871068470,2440,2440,2440,2440,0
20250116,121900,1871068470,2440,2435,2440,2435,721
20250116,121800,1869309725,2435,2430,2435,2430,783
20250116,121700,1867405120,2430,2430,2430,2430,0
20250116,121600,1867405120,2430,2430,2430,2430,10
20250116,121500,1867380820,2435,2435,2435,2435,10
20250116,121400,1867356470,2435,2435,2435,2435,0
20250116,121300,1867356470,2435,2435,2435,2435,40
20250116,121200,1867259070,2435,2435,2435,2435,30
20250116,121100,1867186020,2435,2435,2435,2435,23
20250116,121000,1867130015,2435,2435,2435,2435,2122
20250116,120900,1861962945,2435,2435,2435,2435,681
20250116,120800,1860304710,2435,2435,2435,2435,826
20250116,120700,1858293400,2420,2425,2425,2420,1800
20250116,120600,1853931245,2435,2430,2435,2425,3835
20250116,120500,1844627960,2435,2435,2435,2435,100
20250116,120400,1844384460,2435,2435,2435,2435,1
20250116,120300,1844382025,2430,2430,2430,2430,1
20250116,120200,1844379595,2430,2430,2430,2430,1506
20250116,120100,1840720015,2430,2430,2430,2430,262
20250116,120000,1840083355,2430,2430,2430,2430,0
20250116,115900,1840083355,2430,2430,2430,2430,0
20250116,115800,1840083355,2430,2430,2430,2430,5
20250116,115700,1840071205,2425,2425,2425,2425,0
20250116,115600,1840071205,2425,2425,2425,2425,43
20250116,115500,1839966930,2425,2425,2425,2425,47
20250116,115400,1839852955,2425,2425,2425,2425,9
20250116,115300,1839831130,2425,2425,2425,2425,43
20250116,115200,1839726855,2425,2420,2425,2420,2283
20250116,115100,1834200580,2420,2420,2420,2420,256
20250116,115000,1833581060,2420,2420,2420,2420,0
20250116,114900,1833581060,2420,2420,2420,2420,809
20250116,114800,1831623280,2420,2420,2420,2420,0
20250116,114700,1831623280,2420,2425,2425,2420,159
20250116,114600,1831238040,2430,2430,2430,2430,41
20250116,114500,1831138410,2435,2435,2435,2435,0
20250116,114400,1831138410,2435,2435,2435,2435,0
20250116,114300,1831138410,2435,2430,2435,2430,1342
20250116,114200,1827877325,2435,2435,2435,2435,0
20250116,114100,1827877325,2435,2435,2435,2435,0
20250116,114000,1827877325,2435,2435,2435,2435,1
20250116,113900,1827874890,2435,2435,2435,2420,329
20250116,113800,1827078545,2435,2435,2435,2435,177
20250116,113700,1826647550,2435,2435,2435,2435,128
20250116,113600,1826335870,2435,2435,2435,2420,211
20250116,113500,1825822100,2435,2420,2435,2420,167
20250116,113400,1825417160,2420,2420,2420,2420,0
20250116,113300,1825417160,2420,2420,2420,2420,0
20250116,113200,1825417160,2420,2420,2420,2420,30
20250116,113100,1825344560,2435,2435,2435,2435,2000
20250116,113000,1820474560,2435,2420,2435,2415,2232
20250116,112900,1815074990,2420,2420,2420,2420,2
20250116,112800,1815070150,2415,2420,2420,2415,300
20250116,112700,1814344840,2420,2420,2420,2420,0
20250116,112600,1814344840,2420,2420,2420,2420,0
20250116,112500,1814344840,2420,2420,2420,2420,493
20250116,112400,1813151780,2420,2420,2420,2420,519
20250116,112300,1811895800,2425,2425,2425,2425,221
20250116,112200,1811359875,2425,2425,2425,2425,0
20250116,112100,1811359875,2425,2425,2425,2425,100
20250116,112000,1811117375,2425,2425,2425,2425,0
20250116,111900,1811117375,2425,2420,2425,2415,4554
20250116,111800,1800104870,2420,2420,2420,2420,2
20250116,111700,1800100030,2420,2420,2420,2420,0
20250116,111600,1800100030,2420,2420,2420,2420,0
20250116,111500,1800100030,2420,2420,2420,2420,10
20250116,111400,1800075830,2425,2425,2425,2425,0
20250116,111300,1800075830,2425,2425,2425,2425,1
20250116,111200,1800073405,2405,2405,2405,2405,0
20250116,111100,1800073405,2405,2405,2405,2405,873
20250116,111000,1797973840,2405,2415,2415,2405,1672
20250116,110900,1793944465,2410,2430,2430,2410,4257
20250116,110800,1783608455,2430,2410,2440,2410,5993
20250116,110700,1769105105,2405,2405,2405,2405,1167
20250116,110600,1766298470,2400,2400,2400,2400,2031
20250116,110500,1761424070,2400,2400,2400,2400,6
20250116,110400,1761409670,2400,2405,2405,2400,1555
20250116,110300,1757676145,2405,2400,2405,2400,272
20250116,110200,1757023325,2400,2400,2405,2400,62
20250116,110100,1756874520,2400,2405,2405,2400,1252
20250116,110000,1753863465,2405,2400,2405,2395,5742
20250116,105900,1740102975,2400,2405,2405,2400,501
20250116,105800,1738900350,2405,2400,2405,2400,1985
20250116,105700,1734136330,2400,2400,2400,2400,1505
20250116,105600,1730524330,2405,2400,2405,2400,1524
20250116,105500,1726866720,2405,2405,2405,2400,1303
20250116,105400,1723736005,2405,2405,2405,2405,10
20250116,105300,1723711955,2405,2400,2405,2400,92
20250116,105200,1723491145,2400,2400,2400,2400,110
20250116,105100,1723227145,2400,2405,2405,2400,502
20250116,105000,1722022335,2400,2400,2400,2400,1408
20250116,104900,1718643135,2405,2400,2405,2400,616
20250116,104800,1717164620,2400,2405,2405,2400,1753
20250116,104700,1712954920,2410,2410,2410,2410,1
20250116,104600,1712952510,2405,2405,2405,2405,605
20250116,104500,1711497485,2400,2400,2400,2400,1
20250116,104400,1711495085,2400,2400,2400,2400,1100
20250116,104300,1708855085,2400,2400,2405,2400,1561
20250116,104200,1705108660,2400,2405,2405,2400,586
20250116,104100,1703702255,2400,2405,2405,2400,111
20250116,104000,1703435800,2400,2410,2410,2400,202
20250116,103900,1702950990,2400,2400,2400,2400,1808
20250116,103800,1698611790,2415,2410,2415,2405,2008
20250116,103700,1693767315,2410,2405,2410,2400,2014
20250116,103600,1688923585,2405,2400,2405,2400,309
20250116,103500,1688181945,2400,2390,2400,2390,3310
20250116,103400,1680241045,2390,2400,2400,2390,772
20250116,103300,1678394145,2400,2400,2400,2395,4831
20250116,103200,1666818640,2405,2405,2405,2400,2993
20250116,103100,1659635315,2405,2405,2405,2405,49
20250116,103000,1659517470,2405,2405,2405,2400,208
20250116,102900,1659018225,2405,2405,2405,2405,50
20250116,102800,1658897975,2405,2410,2410,2400,3779
20250116,102700,1649825145,2410,2405,2410,2405,71
20250116,102600,1649654240,2405,2400,2410,2400,12137
20250116,102500,1620514760,2405,2400,2405,2400,1440
20250116,102400,1617056650,2405,2410,2410,2400,1222
20250116,102300,1614118165,2410,2405,2410,2400,6431
20250116,102200,1598644560,2405,2395,2405,2395,6665
20250116,102100,1582669145,2395,2395,2395,2390,3743
20250116,102000,1573719820,2395,2395,2395,2390,962
20250116,101900,1571420355,2395,2405,2405,2390,5014
20250116,101800,1559410865,2405,2400,2405,2400,1893
20250116,101700,1554866145,2405,2400,2405,2400,571
20250116,101600,1553495515,2405,2405,2405,2400,2297
20250116,101500,1547977050,2405,2405,2405,2395,2617
20250116,101400,1541696230,2405,2405,2410,2400,9188
20250116,101300,1519615985,2405,2415,2415,2405,12415
20250116,101200,1489723325,2415,2415,2415,2410,1560
20250116,101100,1485956370,2410,2420,2420,2410,8334
20250116,101000,1465853630,2415,2430,2430,2415,7751
20250116,100900,1447108935,2430,2435,2435,2425,6338
20250116,100800,1431739250,2425,2450,2450,2425,11274
20250116,100700,1404301750,2455,2445,2465,2440,5020
20250116,100600,1392019535,2455,2455,2455,2455,101
20250116,100500,1391771580,2455,2445,2455,2445,4200
20250116,100400,1381502570,2450,2455,2455,2445,3257
20250116,100300,1373513835,2455,2465,2465,2445,4432
20250116,100200,1362648165,2460,2455,2465,2455,2494
20250116,100100,1356516580,2455,2450,2455,2450,260
20250116,100000,1355879425,2450,2455,2455,2450,6755
20250116,095900,1339321650,2455,2470,2475,2435,10437
20250116,095800,1313706550,2470,2465,2475,2465,854
20250116,095700,1311599955,2465,2465,2465,2455,194
20250116,095600,1311121755,2465,2465,2465,2455,6428
20250116,095500,1295323420,2465,2470,2475,2465,4848
20250116,095400,1283360830,2475,2475,2475,2475,1438
20250116,095300,1279801780,2480,2485,2485,2475,4316
20250116,095200,1269102310,2490,2480,2495,2480,753
20250116,095100,1267233650,2480,2500,2500,2480,226
20250116,095000,1266671190,2500,2485,2500,2485,3015
20250116,094900,1259165415,2485,2485,2485,2485,31
20250116,094800,1259088380,2490,2500,2500,2490,1218
20250116,094700,1256048880,2500,2500,2500,2500,283
20250116,094600,1255341380,2500,2480,2500,2470,11167
20250116,094500,1227632440,2480,2480,2490,2480,2696
20250116,094400,1220933425,2495,2495,2495,2490,1030
20250116,094300,1218368575,2495,2485,2495,2480,2077
20250116,094200,1213206990,2485,2495,2495,2485,2903
20250116,094100,1205989465,2490,2495,2500,2490,4657
20250116,094000,1194372270,2500,2510,2510,2500,4003
20250116,093900,1184364760,2500,2510,2510,2500,2027
20250116,093800,1179294190,2515,2510,2515,2500,7737
20250116,093700,1159879730,2510,2485,2525,2475,15278
20250116,093600,1121767100,2475,2505,2505,2475,15450
20250116,093500,1083447620,2490,2515,2525,2490,25984
20250116,093400,1018198865,2515,2540,2560,2475,83598
20250116,093300,806831245,2545,2515,2545,2500,34159
20250116,093200,720652225,2520,2510,2520,2495,14174
20250116,093100,685126235,2510,2500,2515,2480,23724
20250116,093000,625717155,2500,2515,2520,2490,27033
20250116,092900,558089520,2505,2465,2520,2465,54626
20250116,092800,421866940,2465,2450,2465,2450,1543
20250116,092700,418074350,2450,2445,2450,2445,2235
20250116,092600,412608775,2445,2455,2455,2445,4244
20250116,092500,402217430,2455,2460,2460,2455,501
20250116,092400,400987470,2465,2460,2465,2460,2007
20250116,092300,396050215,2465,2460,2470,2460,10110
20250116,092200,371117730,2460,2460,2460,2460,1000
20250116,092100,368657730,2460,2455,2465,2455,1806
20250116,092000,364215940,2465,2460,2465,2460,4532
20250116,091900,353067060,2465,2460,2465,2460,6961
20250116,091800,335942970,2455,2455,2455,2455,2565
20250116,091700,329645895,2460,2455,2460,2455,6269
20250116,091600,314224570,2460,2460,2460,2460,618
20250116,091500,312704290,2460,2465,2465,2455,6169
20250116,091400,297509360,2465,2440,2465,2440,30729
20250116,091300,222071810,2440,2430,2440,2430,7145
20250116,091200,204664055,2440,2435,2440,2435,1779
20250116,091100,200332185,2435,2435,2435,2435,0
20250116,091000,200332185,2435,2440,2440,2435,887
20250116,090900,198168205,2440,2420,2440,2415,8073
20250116,090800,178560640,2420,2420,2420,2415,2033
20250116,090700,173640830,2425,2425,2425,2420,2007
20250116,090600,168783855,2425,2425,2425,2420,5397
20250116,090500,155703115,2420,2445,2450,2420,8302
20250116,090400,135538710,2445,2435,2455,2435,6508
20250116,090300,119635450,2430,2430,2445,2430,827
20250116,090200,117625015,2430,2455,2455,2430,8683
20250116,090100,96506725,2450,2465,2470,2435,8895
20250116,090000,74687795,2445,2390,2450,2390,31049