stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,212400,616232300,2390,2390,2390,2390,6788
20250117,212300,616232300,2390,2390,2390,2390,0
20250117,212200,616232300,2390,2390,2390,2390,0
20250117,212100,616232300,2390,2390,2390,2390,0
20250117,212000,616232300,2390,2390,2390,2390,0
20250117,211900,616232300,2390,2390,2390,2390,0
20250117,211800,616232300,2390,2390,2390,2390,0
20250117,211700,616232300,2390,2390,2390,2390,0
20250117,211600,616232300,2390,2390,2390,2390,0
20250117,211500,616232300,2390,2390,2390,2390,0
20250117,211400,616232300,2390,2390,2390,2390,0
20250117,211300,616232300,2390,2390,2390,2390,0
20250117,211200,616232300,2390,2390,2390,2390,0
20250117,211100,616232300,2390,2390,2390,2390,0
20250117,211000,616232300,2390,2390,2390,2390,0
20250117,210900,616232300,2390,2390,2390,2390,0
20250117,210800,616232300,2390,2390,2390,2390,0
20250117,210700,616232300,2390,2390,2390,2390,0
20250117,210600,616232300,2390,2390,2390,2390,0
20250117,210500,616232300,2390,2390,2390,2390,0
20250117,210400,616232300,2390,2390,2390,2390,0
20250117,210300,616232300,2390,2390,2390,2390,0
20250117,210200,616232300,2390,2390,2390,2390,0
20250117,210100,616232300,2390,2390,2390,2390,0
20250117,210000,616232300,2390,2390,2390,2390,0
20250117,205900,616232300,2390,2390,2390,2390,0
20250117,205800,616232300,2390,2390,2390,2390,0
20250117,205700,616232300,2390,2390,2390,2390,0
20250117,205600,616232300,2390,2390,2390,2390,0
20250117,205500,616232300,2390,2390,2390,2390,0
20250117,205400,616232300,2390,2390,2390,2390,6788
20250117,205300,616232300,2390,2390,2390,2390,0
20250117,205200,616232300,2390,2390,2390,2390,0
20250117,205100,616232300,2390,2390,2390,2390,0
20250117,205000,616232300,2390,2390,2390,2390,0
20250117,204900,616232300,2390,2390,2390,2390,0
20250117,204800,616232300,2390,2390,2390,2390,0
20250117,204700,616232300,2390,2390,2390,2390,0
20250117,204600,616232300,2390,2390,2390,2390,0
20250117,204500,616232300,2390,2390,2390,2390,0
20250117,204400,616232300,2390,2390,2390,2390,0
20250117,204300,616232300,2390,2390,2390,2390,0
20250117,204200,616232300,2390,2390,2390,2390,0
20250117,204100,616232300,2390,2390,2390,2390,0
20250117,204000,616232300,2390,2390,2390,2390,0
20250117,203900,616232300,2390,2390,2390,2390,0
20250117,203800,616232300,2390,2390,2390,2390,0
20250117,203700,616232300,2390,2390,2390,2390,0
20250117,203600,616232300,2390,2390,2390,2390,0
20250117,203500,616232300,2390,2390,2390,2390,0
20250117,203400,616232300,2390,2390,2390,2390,0
20250117,203300,616232300,2390,2390,2390,2390,0
20250117,203200,616232300,2390,2390,2390,2390,0
20250117,203100,616232300,2390,2390,2390,2390,0
20250117,203000,616232300,2390,2390,2390,2390,0
20250117,202900,616232300,2390,2390,2390,2390,0
20250117,202800,616232300,2390,2390,2390,2390,0
20250117,202700,616232300,2390,2390,2390,2390,0
20250117,202600,616232300,2390,2390,2390,2390,0
20250117,202500,616232300,2390,2390,2390,2390,0
20250117,202400,616232300,2390,2390,2390,2390,6788
20250117,202300,616232300,2390,2390,2390,2390,0
20250117,202200,616232300,2390,2390,2390,2390,0
20250117,202100,616232300,2390,2390,2390,2390,0
20250117,202000,616232300,2390,2390,2390,2390,0
20250117,201900,616232300,2390,2390,2390,2390,0
20250117,201800,616232300,2390,2390,2390,2390,0
20250117,201700,616232300,2390,2390,2390,2390,0
20250117,201600,616232300,2390,2390,2390,2390,0
20250117,201500,616232300,2390,2390,2390,2390,0
20250117,201400,616232300,2390,2390,2390,2390,0
20250117,201300,616232300,2390,2390,2390,2390,0
20250117,201200,616232300,2390,2390,2390,2390,0
20250117,201100,616232300,2390,2390,2390,2390,0
20250117,201000,616232300,2390,2390,2390,2390,0
20250117,200900,616232300,2390,2390,2390,2390,0
20250117,200800,616232300,2390,2390,2390,2390,0
20250117,200700,616232300,2390,2390,2390,2390,0
20250117,200600,616232300,2390,2390,2390,2390,0
20250117,200500,616232300,2390,2390,2390,2390,0
20250117,200400,616232300,2390,2390,2390,2390,0
20250117,200300,616232300,2390,2390,2390,2390,0
20250117,200200,616232300,2390,2390,2390,2390,0
20250117,200100,616232300,2390,2390,2390,2390,0
20250117,200000,616232300,2390,2390,2390,2390,0
20250117,195900,616232300,2390,2390,2390,2390,0
20250117,195800,616232300,2390,2390,2390,2390,0
20250117,195700,616232300,2390,2390,2390,2390,0
20250117,195600,616232300,2390,2390,2390,2390,0
20250117,195500,616232300,2390,2390,2390,2390,0
20250117,195400,616232300,2390,2390,2390,2390,6788
20250117,195300,616232300,2390,2390,2390,2390,0
20250117,195200,616232300,2390,2390,2390,2390,0
20250117,195100,616232300,2390,2390,2390,2390,0
20250117,195000,616232300,2390,2390,2390,2390,0
20250117,194900,616232300,2390,2390,2390,2390,0
20250117,194800,616232300,2390,2390,2390,2390,0
20250117,194700,616232300,2390,2390,2390,2390,0
20250117,194600,616232300,2390,2390,2390,2390,0
20250117,194500,616232300,2390,2390,2390,2390,0
20250117,194400,616232300,2390,2390,2390,2390,0
20250117,194300,616232300,2390,2390,2390,2390,0
20250117,194200,616232300,2390,2390,2390,2390,0
20250117,194100,616232300,2390,2390,2390,2390,0
20250117,194000,616232300,2390,2390,2390,2390,0
20250117,193900,616232300,2390,2390,2390,2390,0
20250117,193800,616232300,2390,2390,2390,2390,0
20250117,193700,616232300,2390,2390,2390,2390,0
20250117,193600,616232300,2390,2390,2390,2390,0
20250117,193500,616232300,2390,2390,2390,2390,0
20250117,193400,616232300,2390,2390,2390,2390,0
20250117,193300,616232300,2390,2390,2390,2390,0
20250117,193200,616232300,2390,2390,2390,2390,0
20250117,193100,616232300,2390,2390,2390,2390,0
20250117,193000,616232300,2390,2390,2390,2390,0
20250117,192900,616232300,2390,2390,2390,2390,0
20250117,192800,616232300,2390,2390,2390,2390,0
20250117,192700,616232300,2390,2390,2390,2390,0
20250117,192600,616232300,2390,2390,2390,2390,0
20250117,192500,616232300,2390,2390,2390,2390,0
20250117,192400,616232300,2390,2390,2390,2390,6788
20250117,192300,616232300,2390,2390,2390,2390,0
20250117,192200,616232300,2390,2390,2390,2390,0
20250117,192100,616232300,2390,2390,2390,2390,0
20250117,192000,616232300,2390,2390,2390,2390,0
20250117,191900,616232300,2390,2390,2390,2390,0
20250117,191800,616232300,2390,2390,2390,2390,0
20250117,191700,616232300,2390,2390,2390,2390,0
20250117,191600,616232300,2390,2390,2390,2390,0
20250117,191500,616232300,2390,2390,2390,2390,0
20250117,191400,616232300,2390,2390,2390,2390,0
20250117,191300,616232300,2390,2390,2390,2390,0
20250117,191200,616232300,2390,2390,2390,2390,0
20250117,191100,616232300,2390,2390,2390,2390,0
20250117,191000,616232300,2390,2390,2390,2390,0
20250117,190900,616232300,2390,2390,2390,2390,0
20250117,190800,616232300,2390,2390,2390,2390,0
20250117,190700,616232300,2390,2390,2390,2390,0
20250117,190600,616232300,2390,2390,2390,2390,0
20250117,190500,616232300,2390,2390,2390,2390,0
20250117,190400,616232300,2390,2390,2390,2390,0
20250117,190300,616232300,2390,2390,2390,2390,0
20250117,190200,616232300,2390,2390,2390,2390,0
20250117,190100,616232300,2390,2390,2390,2390,0
20250117,190000,616232300,2390,2390,2390,2390,0
20250117,185900,616232300,2390,2390,2390,2390,0
20250117,185800,616232300,2390,2390,2390,2390,0
20250117,185700,616232300,2390,2390,2390,2390,0
20250117,185600,616232300,2390,2390,2390,2390,0
20250117,185500,616232300,2390,2390,2390,2390,0
20250117,185400,616232300,2390,2390,2390,2390,6788
20250117,185300,616232300,2390,2390,2390,2390,0
20250117,185200,616232300,2390,2390,2390,2390,0
20250117,185100,616232300,2390,2390,2390,2390,0
20250117,185000,616232300,2390,2390,2390,2390,0
20250117,184900,616232300,2390,2390,2390,2390,0
20250117,184800,616232300,2390,2390,2390,2390,0
20250117,184700,616232300,2390,2390,2390,2390,0
20250117,184600,616232300,2390,2390,2390,2390,0
20250117,184500,616232300,2390,2390,2390,2390,0
20250117,184400,616232300,2390,2390,2390,2390,0
20250117,184300,616232300,2390,2390,2390,2390,0
20250117,184200,616232300,2390,2390,2390,2390,0
20250117,184100,616232300,2390,2390,2390,2390,0
20250117,184000,616232300,2390,2390,2390,2390,0
20250117,183900,616232300,2390,2390,2390,2390,0
20250117,183800,616232300,2390,2390,2390,2390,0
20250117,183700,616232300,2390,2390,2390,2390,0
20250117,183600,616232300,2390,2390,2390,2390,0
20250117,183500,616232300,2390,2390,2390,2390,0
20250117,183400,616232300,2390,2390,2390,2390,0
20250117,183300,616232300,2390,2390,2390,2390,0
20250117,183200,616232300,2390,2390,2390,2390,0
20250117,183100,616232300,2390,2390,2390,2390,0
20250117,183000,616232300,2390,2390,2390,2390,0
20250117,182900,616232300,2390,2390,2390,2390,0
20250117,182800,616232300,2390,2390,2390,2390,0
20250117,182700,616232300,2390,2390,2390,2390,0
20250117,182600,616232300,2390,2390,2390,2390,0
20250117,182500,616232300,2390,2390,2390,2390,0
20250117,182400,616232300,2390,2390,2390,2390,6788
20250117,182300,616232300,2390,2390,2390,2390,0
20250117,182200,616232300,2390,2390,2390,2390,0
20250117,182100,616232300,2390,2390,2390,2390,0
20250117,182000,616232300,2390,2390,2390,2390,0
20250117,181900,616232300,2390,2390,2390,2390,0
20250117,181800,616232300,2390,2390,2390,2390,0
20250117,181700,616232300,2390,2390,2390,2390,0
20250117,181600,616232300,2390,2390,2390,2390,0
20250117,181500,616232300,2390,2390,2390,2390,0
20250117,181400,616232300,2390,2390,2390,2390,0
20250117,181300,616232300,2390,2390,2390,2390,0
20250117,181200,616232300,2390,2390,2390,2390,0
20250117,181100,616232300,2390,2390,2390,2390,0
20250117,181000,616232300,2390,2390,2390,2390,0
20250117,180900,616232300,2390,2390,2390,2390,0
20250117,180800,616232300,2390,2390,2390,2390,0
20250117,180700,616232300,2390,2390,2390,2390,0
20250117,180600,616232300,2390,2390,2390,2390,0
20250117,180500,616232300,2390,2390,2390,2390,0
20250117,180400,616232300,2390,2390,2390,2390,0
20250117,180300,616232300,2390,2390,2390,2390,0
20250117,180200,616232300,2390,2390,2390,2390,0
20250117,180100,616232300,2390,2390,2390,2390,0
20250117,180000,616232300,2390,2390,2390,2390,0
20250117,175900,616232300,2390,2390,2390,2390,0
20250117,175800,616232300,2390,2390,2390,2390,0
20250117,175700,616232300,2390,2390,2390,2390,0
20250117,175600,616232300,2390,2390,2390,2390,0
20250117,175500,616232300,2390,2390,2390,2390,0
20250117,175400,616232300,2390,2390,2390,2390,6788
20250117,175300,616232300,2390,2390,2390,2390,0
20250117,175200,616232300,2390,2390,2390,2390,0
20250117,175100,616232300,2390,2390,2390,2390,0
20250117,175000,616232300,2390,2390,2390,2390,0
20250117,174900,616232300,2390,2390,2390,2390,0
20250117,174800,616232300,2390,2390,2390,2390,0
20250117,174700,616232300,2390,2390,2390,2390,0
20250117,174600,616232300,2390,2390,2390,2390,0
20250117,174500,616232300,2390,2390,2390,2390,0
20250117,174400,616232300,2390,2390,2390,2390,0
20250117,174300,616232300,2390,2390,2390,2390,0
20250117,174200,616232300,2390,2390,2390,2390,0
20250117,174100,616232300,2390,2390,2390,2390,0
20250117,174000,616232300,2390,2390,2390,2390,0
20250117,173900,616232300,2390,2390,2390,2390,0
20250117,173800,616232300,2390,2390,2390,2390,0
20250117,173700,616232300,2390,2390,2390,2390,0
20250117,173600,616232300,2390,2390,2390,2390,0
20250117,173500,616232300,2390,2390,2390,2390,0
20250117,173400,616232300,2390,2390,2390,2390,0
20250117,173300,616232300,2390,2390,2390,2390,0
20250117,173200,616232300,2390,2390,2390,2390,0
20250117,173100,616232300,2390,2390,2390,2390,0
20250117,173000,616232300,2390,2390,2390,2390,0
20250117,172900,616232300,2390,2390,2390,2390,0
20250117,172800,616232300,2390,2390,2390,2390,0
20250117,172700,616232300,2390,2390,2390,2390,0
20250117,172600,616232300,2390,2390,2390,2390,0
20250117,172500,616232300,2390,2390,2390,2390,0
20250117,172400,616232300,2390,2390,2390,2390,6788
20250117,172300,616232300,2390,2390,2390,2390,0
20250117,172200,616232300,2390,2390,2390,2390,0
20250117,172100,616232300,2390,2390,2390,2390,0
20250117,172000,616232300,2390,2390,2390,2390,0
20250117,171900,616232300,2390,2390,2390,2390,0
20250117,171800,616232300,2390,2390,2390,2390,0
20250117,171700,616232300,2390,2390,2390,2390,0
20250117,171600,616232300,2390,2390,2390,2390,0
20250117,171500,616232300,2390,2390,2390,2390,0
20250117,171400,616232300,2390,2390,2390,2390,0
20250117,171300,616232300,2390,2390,2390,2390,0
20250117,171200,616232300,2390,2390,2390,2390,0
20250117,171100,616232300,2390,2390,2390,2390,0
20250117,171000,616232300,2390,2390,2390,2390,0
20250117,170900,616232300,2390,2390,2390,2390,0
20250117,170800,616232300,2390,2390,2390,2390,0
20250117,170700,616232300,2390,2390,2390,2390,0
20250117,170600,616232300,2390,2390,2390,2390,0
20250117,170500,616232300,2390,2390,2390,2390,0
20250117,170400,616232300,2390,2390,2390,2390,0
20250117,170300,616232300,2390,2390,2390,2390,0
20250117,170200,616232300,2390,2390,2390,2390,0
20250117,170100,616232300,2390,2390,2390,2390,0
20250117,170000,616232300,2390,2390,2390,2390,0
20250117,165900,616232300,2390,2390,2390,2390,0
20250117,165800,616232300,2390,2390,2390,2390,0
20250117,165700,616232300,2390,2390,2390,2390,0
20250117,165600,616232300,2390,2390,2390,2390,0
20250117,165500,616232300,2390,2390,2390,2390,0
20250117,165400,616232300,2390,2390,2390,2390,6788
20250117,165300,616232300,2390,2390,2390,2390,0
20250117,165200,616232300,2390,2390,2390,2390,0
20250117,165100,616232300,2390,2390,2390,2390,0
20250117,165000,616232300,2390,2390,2390,2390,0
20250117,164900,616232300,2390,2390,2390,2390,0
20250117,164800,616232300,2390,2390,2390,2390,0
20250117,164700,616232300,2390,2390,2390,2390,0
20250117,164600,616232300,2390,2390,2390,2390,0
20250117,164500,616232300,2390,2390,2390,2390,0
20250117,164400,616232300,2390,2390,2390,2390,0
20250117,164300,616232300,2390,2390,2390,2390,0
20250117,164200,616232300,2390,2390,2390,2390,0
20250117,164100,616232300,2390,2390,2390,2390,0
20250117,164000,616232300,2390,2390,2390,2390,0
20250117,163900,616232300,2390,2390,2390,2390,0
20250117,163800,616232300,2390,2390,2390,2390,0
20250117,163700,616232300,2390,2390,2390,2390,0
20250117,163600,616232300,2390,2390,2390,2390,0
20250117,163500,616232300,2390,2390,2390,2390,0
20250117,163400,616232300,2390,2390,2390,2390,0
20250117,163300,616232300,2390,2390,2390,2390,0
20250117,163200,616232300,2390,2390,2390,2390,0
20250117,163100,616232300,2390,2390,2390,2390,0
20250117,163000,616232300,2390,2390,2390,2390,0
20250117,162900,616232300,2390,2390,2390,2390,0
20250117,162800,616232300,2390,2390,2390,2390,0
20250117,162700,616232300,2390,2390,2390,2390,0
20250117,162600,616232300,2390,2390,2390,2390,0
20250117,162500,616232300,2390,2390,2390,2390,0
20250117,162400,616232300,2390,2390,2390,2390,6788
20250117,162300,616232300,2390,2390,2390,2390,0
20250117,162200,616232300,2390,2390,2390,2390,0
20250117,162100,616232300,2390,2390,2390,2390,0
20250117,162000,616232300,2390,2390,2390,2390,0
20250117,161900,616232300,2390,2390,2390,2390,0
20250117,161800,616232300,2390,2390,2390,2390,0
20250117,161700,616232300,2390,2390,2390,2390,0
20250117,161600,616232300,2390,2390,2390,2390,0
20250117,161500,616232300,2390,2390,2390,2390,0
20250117,161400,616232300,2390,2390,2390,2390,0
20250117,161300,616232300,2390,2390,2390,2390,0
20250117,161200,616232300,2390,2390,2390,2390,0
20250117,161100,616232300,2390,2390,2390,2390,0
20250117,161000,616232300,2390,2390,2390,2390,0
20250117,160900,616232300,2390,2390,2390,2390,0
20250117,160800,616232300,2390,2390,2390,2390,0
20250117,160700,616232300,2390,2390,2390,2390,0
20250117,160600,616232300,2390,2390,2390,2390,0
20250117,160500,616232300,2390,2390,2390,2390,0
20250117,160400,616232300,2390,2390,2390,2390,0
20250117,160300,616232300,2390,2390,2390,2390,0
20250117,160200,616232300,2390,2390,2390,2390,0
20250117,160100,616232300,2390,2390,2390,2390,0
20250117,160000,616232300,2390,2390,2390,2390,0
20250117,155900,616232300,2390,2390,2390,2390,0
20250117,155800,616232300,2390,2390,2390,2390,0
20250117,155700,616232300,2390,2390,2390,2390,0
20250117,155600,616232300,2390,2390,2390,2390,0
20250117,155500,616232300,2390,2390,2390,2390,0
20250117,155400,616232300,2390,2390,2390,2390,6788
20250117,155300,616232300,2390,2390,2390,2390,0
20250117,155200,616232300,2390,2390,2390,2390,0
20250117,155100,616232300,2390,2390,2390,2390,0
20250117,155000,616232300,2390,2390,2390,2390,0
20250117,154900,616232300,2390,2390,2390,2390,0
20250117,154800,616232300,2390,2390,2390,2390,0
20250117,154700,616232300,2390,2390,2390,2390,0
20250117,154600,616232300,2390,2390,2390,2390,0
20250117,154500,616232300,2390,2390,2390,2390,0
20250117,154400,616232300,2390,2390,2390,2390,0
20250117,154300,616232300,2390,2390,2390,2390,0
20250117,154200,616232300,2390,2390,2390,2390,0
20250117,154100,616232300,2390,2390,2390,2390,0
20250117,154000,616232300,2390,2390,2390,2390,0
20250117,153900,616232300,2390,2390,2390,2390,0
20250117,153800,616232300,2390,2390,2390,2390,0
20250117,153700,616232300,2390,2390,2390,2390,0
20250117,153600,616232300,2390,2390,2390,2390,0
20250117,153500,616232300,2390,2390,2390,2390,0
20250117,153400,616232300,2390,2390,2390,2390,0
20250117,153300,616232300,2390,2390,2390,2390,0
20250117,153200,616232300,2390,2390,2390,2390,0
20250117,153100,616232300,2390,2390,2390,2390,0
20250117,153000,616232300,2390,2390,2390,2390,6788
20250117,152900,600008980,2385,2385,2385,2385,0
20250117,152800,600008980,2385,2385,2385,2385,0
20250117,152700,600008980,2385,2385,2385,2385,0
20250117,152600,600008980,2385,2385,2385,2385,0
20250117,152500,600008980,2385,2385,2385,2385,0
20250117,152400,600008980,2385,2385,2385,2385,0
20250117,152300,600008980,2385,2385,2385,2385,0
20250117,152200,600008980,2385,2385,2385,2385,0
20250117,152100,600008980,2385,2385,2385,2385,0
20250117,152000,600008980,2385,2385,2385,2385,0
20250117,151900,600008980,2385,2385,2385,2385,688
20250117,151800,598368100,2380,2380,2380,2380,1
20250117,151700,598365720,2380,2380,2380,2380,1
20250117,151600,598363340,2380,2380,2380,2380,940
20250117,151500,596126140,2380,2380,2380,2380,0
20250117,151400,596126140,2380,2390,2390,2380,3500
20250117,151300,587785790,2405,2405,2405,2405,0
20250117,151200,587785790,2405,2405,2405,2405,0
20250117,151100,587785790,2405,2405,2405,2405,1
20250117,151000,587783385,2405,2405,2405,2405,0
20250117,150900,587783385,2405,2405,2405,2405,0
20250117,150800,587783385,2405,2390,2405,2390,8000
20250117,150700,568559860,2380,2380,2380,2375,2801
20250117,150600,561904350,2380,2380,2380,2380,864
20250117,150500,559848030,2395,2395,2395,2395,111
20250117,150400,559582185,2385,2385,2385,2380,865
20250117,150300,557523270,2385,2385,2385,2385,0
20250117,150200,557523270,2385,2385,2385,2385,100
20250117,150100,557284770,2380,2380,2380,2380,252
20250117,150000,556685010,2380,2380,2380,2380,1400
20250117,145900,553353010,2375,2375,2375,2375,572
20250117,145800,551994510,2375,2375,2375,2375,0
20250117,145700,551994510,2375,2375,2375,2375,53
20250117,145600,551868635,2375,2375,2375,2375,0
20250117,145500,551868635,2375,2375,2375,2375,15
20250117,145400,551833010,2380,2380,2380,2380,261
20250117,145300,551211830,2375,2380,2380,2375,634
20250117,145200,549705410,2380,2385,2385,2380,2061
20250117,145100,544798730,2385,2385,2395,2385,2088
20250117,145000,539813850,2385,2385,2385,2385,0
20250117,144900,539813850,2385,2385,2385,2385,100
20250117,144800,539575350,2395,2395,2395,2395,0
20250117,144700,539575350,2395,2395,2395,2395,0
20250117,144600,539575350,2395,2395,2395,2395,50
20250117,144500,539455600,2395,2395,2395,2395,1000
20250117,144400,537060600,2395,2395,2395,2395,0
20250117,144300,537060600,2395,2380,2395,2380,184
20250117,144200,536622635,2395,2380,2395,2380,41
20250117,144100,536525025,2395,2380,2395,2380,736
20250117,144000,534773330,2380,2380,2380,2380,130
20250117,143900,534463930,2380,2380,2380,2380,2000
20250117,143800,529703930,2380,2380,2380,2380,1001
20250117,143700,527321550,2380,2380,2380,2380,5
20250117,143600,527309650,2380,2380,2380,2380,8
20250117,143500,527290610,2380,2380,2380,2380,0
20250117,143400,527290610,2380,2380,2380,2380,0
20250117,143300,527290610,2380,2380,2380,2380,1240
20250117,143200,524339410,2385,2385,2385,2385,0
20250117,143100,524339410,2385,2385,2385,2385,0
20250117,143000,524339410,2385,2385,2385,2385,0
20250117,142900,524339410,2385,2385,2385,2385,53
20250117,142800,524213005,2385,2385,2385,2385,1
20250117,142700,524210620,2380,2380,2380,2380,0
20250117,142600,524210620,2380,2380,2380,2380,0
20250117,142500,524210620,2380,2380,2380,2380,102
20250117,142400,523967860,2380,2380,2380,2380,50
20250117,142300,523848860,2395,2395,2395,2395,2
20250117,142200,523844070,2380,2380,2380,2380,2
20250117,142100,523839310,2380,2380,2380,2380,0
20250117,142000,523839310,2380,2380,2380,2380,1309
20250117,141900,520723890,2380,2380,2380,2380,0
20250117,141800,520723890,2380,2380,2380,2380,1743
20250117,141700,516575550,2380,2380,2380,2380,50
20250117,141600,516456550,2380,2380,2380,2380,1510
20250117,141500,512862750,2400,2400,2400,2400,0
20250117,141400,512862750,2400,2400,2400,2400,0
20250117,141300,512862750,2400,2380,2400,2380,2217
20250117,141200,507585950,2385,2385,2385,2385,5015
20250117,141100,495625175,2390,2390,2390,2390,0
20250117,141000,495625175,2390,2390,2390,2390,150
20250117,140900,495266675,2385,2385,2400,2385,277
20250117,140800,494606015,2390,2390,2390,2390,0
20250117,140700,494606015,2390,2390,2390,2390,10
20250117,140600,494582115,2395,2395,2395,2395,0
20250117,140500,494582115,2395,2395,2395,2395,0
20250117,140400,494582115,2395,2395,2395,2395,0
20250117,140300,494582115,2395,2395,2395,2395,0
20250117,140200,494582115,2395,2395,2395,2395,2072
20250117,140100,489619675,2395,2395,2395,2395,150
20250117,140000,489260425,2395,2395,2395,2395,10
20250117,135900,489236475,2390,2395,2395,2390,6512
20250117,135800,473645295,2400,2400,2400,2400,0
20250117,135700,473645295,2400,2400,2400,2400,200
20250117,135600,473165295,2405,2405,2405,2405,0
20250117,135500,473165295,2405,2400,2405,2400,100
20250117,135400,472925285,2400,2395,2400,2395,102
20250117,135300,472680985,2395,2395,2395,2395,0
20250117,135200,472680985,2395,2395,2395,2395,0
20250117,135100,472680985,2395,2395,2395,2395,10
20250117,135000,472657035,2400,2400,2400,2400,0
20250117,134900,472657035,2400,2400,2400,2400,0
20250117,134800,472657035,2400,2400,2400,2400,1001
20250117,134700,470254635,2400,2400,2400,2400,0
20250117,134600,470254635,2400,2400,2400,2400,4
20250117,134500,470245035,2400,2400,2400,2400,0
20250117,134400,470245035,2400,2400,2400,2400,18
20250117,134300,470201835,2405,2405,2405,2405,0
20250117,134200,470201835,2405,2405,2405,2405,0
20250117,134100,470201835,2405,2405,2405,2405,10
20250117,134000,470177785,2400,2400,2400,2400,1
20250117,133900,470175385,2390,2405,2405,2390,2121
20250117,133800,465075175,2405,2405,2405,2405,0
20250117,133700,465075175,2405,2405,2405,2405,0
20250117,133600,465075175,2405,2405,2405,2405,2
20250117,133500,465070365,2385,2390,2390,2385,801
20250117,133400,463159415,2405,2405,2405,2405,110
20250117,133300,462894865,2405,2405,2405,2405,0
20250117,133200,462894865,2405,2405,2405,2405,0
20250117,133100,462894865,2405,2405,2405,2405,320
20250117,133000,462125265,2405,2405,2405,2405,1
20250117,132900,462122860,2390,2390,2390,2390,0
20250117,132800,462122860,2390,2390,2390,2390,0
20250117,132700,462122860,2390,2390,2390,2390,591
20250117,132600,460710370,2390,2390,2390,2390,0
20250117,132500,460710370,2390,2390,2390,2390,0
20250117,132400,460710370,2390,2390,2390,2390,100
20250117,132300,460471370,2390,2395,2400,2390,1014
20250117,132200,458046795,2395,2395,2395,2395,0
20250117,132100,458046795,2395,2395,2395,2395,0
20250117,132000,458046795,2395,2395,2395,2395,0
20250117,131900,458046795,2395,2395,2395,2395,0
20250117,131800,458046795,2395,2395,2395,2395,0
20250117,131700,458046795,2395,2400,2400,2395,631
20250117,131600,456535540,2405,2405,2405,2405,0
20250117,131500,456535540,2405,2405,2405,2405,0
20250117,131400,456535540,2405,2405,2405,2405,0
20250117,131300,456535540,2405,2405,2405,2405,0
20250117,131200,456535540,2405,2405,2405,2405,0
20250117,131100,456535540,2405,2405,2405,2405,0
20250117,131000,456535540,2405,2405,2405,2405,0
20250117,130900,456535540,2405,2405,2405,2405,1
20250117,130800,456533135,2395,2395,2395,2395,0
20250117,130700,456533135,2395,2395,2395,2395,321
20250117,130600,455764340,2395,2395,2395,2395,7
20250117,130500,455747575,2395,2395,2395,2395,100
20250117,130400,455508075,2395,2395,2395,2395,507
20250117,130300,454293810,2385,2385,2385,2385,0
20250117,130200,454293810,2385,2385,2385,2385,353
20250117,130100,453451905,2390,2390,2390,2390,0
20250117,130000,453451905,2390,2390,2390,2390,50
20250117,125900,453332405,2390,2390,2390,2390,20
20250117,125800,453284605,2405,2405,2405,2405,0
20250117,125700,453284605,2405,2405,2405,2405,0
20250117,125600,453284605,2405,2405,2405,2405,0
20250117,125500,453284605,2405,2405,2405,2405,0
20250117,125400,453284605,2405,2405,2405,2405,0
20250117,125300,453284605,2405,2405,2405,2405,0
20250117,125200,453284605,2405,2405,2405,2405,1
20250117,125100,453282200,2385,2390,2390,2385,946
20250117,125000,451023985,2390,2390,2390,2390,0
20250117,124900,451023985,2390,2390,2390,2390,0
20250117,124800,451023985,2390,2390,2390,2390,0
20250117,124700,451023985,2390,2390,2390,2390,25
20250117,124600,450964235,2400,2400,2400,2400,127
20250117,124500,450659435,2400,2400,2400,2400,21
20250117,124400,450609035,2390,2390,2390,2390,0
20250117,124300,450609035,2390,2390,2390,2390,0
20250117,124200,450609035,2390,2390,2390,2390,500
20250117,124100,449414035,2390,2390,2390,2390,500
20250117,124000,448219035,2395,2395,2395,2395,0
20250117,123900,448219035,2395,2395,2395,2395,0
20250117,123800,448219035,2395,2395,2395,2395,44
20250117,123700,448113655,2395,2395,2395,2395,0
20250117,123600,448113655,2395,2395,2395,2395,400
20250117,123500,447155655,2395,2395,2395,2395,0
20250117,123400,447155655,2395,2395,2395,2395,0
20250117,123300,447155655,2395,2395,2395,2395,5
20250117,123200,447143680,2390,2390,2390,2390,0
20250117,123100,447143680,2390,2390,2390,2390,0
20250117,123000,447143680,2390,2390,2390,2390,0
20250117,122900,447143680,2390,2390,2390,2390,0
20250117,122800,447143680,2390,2390,2390,2390,0
20250117,122700,447143680,2390,2390,2390,2390,100
20250117,122600,446904680,2390,2390,2390,2390,0
20250117,122500,446904680,2390,2390,2390,2390,2
20250117,122400,446899900,2410,2410,2410,2410,0
20250117,122300,446899900,2410,2410,2410,2410,0
20250117,122200,446899900,2410,2410,2410,2410,0
20250117,122100,446899900,2410,2410,2410,2410,0
20250117,122000,446899900,2410,2410,2410,2410,0
20250117,121900,446899900,2410,2410,2410,2410,0
20250117,121800,446899900,2410,2410,2410,2410,0
20250117,121700,446899900,2410,2400,2410,2400,93
20250117,121600,446676690,2400,2400,2400,2400,303
20250117,121500,445949490,2400,2400,2400,2400,0
20250117,121400,445949490,2400,2400,2400,2400,5
20250117,121300,445937490,2400,2400,2400,2400,0
20250117,121200,445937490,2400,2400,2400,2400,1
20250117,121100,445935090,2385,2385,2385,2385,1312
20250117,121000,442805970,2385,2385,2385,2385,0
20250117,120900,442805970,2385,2385,2385,2385,0
20250117,120800,442805970,2385,2385,2385,2385,0
20250117,120700,442805970,2385,2385,2385,2385,45
20250117,120600,442698645,2390,2390,2390,2390,5
20250117,120500,442686695,2390,2390,2390,2390,728
20250117,120400,440946775,2400,2400,2400,2400,0
20250117,120300,440946775,2400,2400,2400,2400,100
20250117,120200,440706775,2390,2390,2390,2390,80
20250117,120100,440515575,2390,2395,2395,2390,218
20250117,120000,439994155,2395,2395,2395,2395,0
20250117,115900,439994155,2395,2395,2395,2395,0
20250117,115800,439994155,2395,2395,2395,2395,20
20250117,115700,439946255,2400,2400,2400,2400,6
20250117,115600,439931855,2390,2390,2390,2390,3100
20250117,115500,432522855,2400,2400,2400,2400,10
20250117,115400,432498855,2390,2390,2390,2390,0
20250117,115300,432498855,2390,2390,2390,2390,0
20250117,115200,432498855,2390,2395,2395,2390,2467
20250117,115100,426596475,2395,2395,2395,2395,22
20250117,115000,426543785,2395,2395,2395,2395,424
20250117,114900,425528305,2400,2400,2400,2400,0
20250117,114800,425528305,2400,2400,2400,2400,0
20250117,114700,425528305,2400,2400,2400,2400,0
20250117,114600,425528305,2400,2405,2405,2400,61
20250117,114500,425381605,2405,2405,2405,2405,0
20250117,114400,425381605,2405,2405,2405,2405,0
20250117,114300,425381605,2405,2405,2405,2405,0
20250117,114200,425381605,2405,2405,2405,2405,8
20250117,114100,425362365,2405,2405,2405,2405,0
20250117,114000,425362365,2405,2405,2405,2405,1000
20250117,113900,422957365,2405,2405,2405,2405,1
20250117,113800,422954960,2405,2405,2405,2405,1
20250117,113700,422952555,2405,2390,2405,2385,1872
20250117,113600,418480125,2390,2390,2390,2390,0
20250117,113500,418480125,2390,2390,2390,2390,100
20250117,113400,418241125,2390,2390,2390,2390,0
20250117,113300,418241125,2390,2400,2400,2390,5000
20250117,113200,406272810,2410,2410,2410,2410,8
20250117,113100,406253530,2410,2410,2410,2410,0
20250117,113000,406253530,2410,2410,2410,2410,100
20250117,112900,406012530,2400,2400,2400,2400,0
20250117,112800,406012530,2400,2400,2400,2400,0
20250117,112700,406012530,2400,2400,2400,2400,0
20250117,112600,406012530,2400,2400,2400,2400,0
20250117,112500,406012530,2400,2400,2400,2400,500
20250117,112400,404812530,2400,2400,2400,2400,0
20250117,112300,404812530,2400,2400,2400,2400,73
20250117,112200,404637330,2410,2410,2410,2410,100
20250117,112100,404396330,2400,2410,2410,2400,2659
20250117,112000,398014680,2400,2400,2400,2400,1
20250117,111900,398012280,2400,2400,2400,2400,2141
20250117,111800,392873880,2400,2400,2400,2400,0
20250117,111700,392873880,2400,2400,2400,2400,0
20250117,111600,392873880,2400,2395,2400,2395,1124
20250117,111500,390176285,2395,2395,2395,2395,0
20250117,111400,390176285,2395,2405,2405,2395,2624
20250117,111300,383877955,2410,2410,2410,2410,0
20250117,111200,383877955,2410,2410,2410,2410,3
20250117,111100,383870725,2410,2405,2410,2405,277
20250117,111000,383204520,2405,2405,2405,2405,589
20250117,110900,381787975,2410,2410,2410,2410,0
20250117,110800,381787975,2410,2400,2410,2400,922
20250117,110700,379574955,2410,2410,2410,2410,0
20250117,110600,379574955,2410,2410,2410,2410,0
20250117,110500,379574955,2410,2410,2410,2410,0
20250117,110400,379574955,2410,2400,2410,2400,23
20250117,110300,379519725,2400,2400,2400,2400,200
20250117,110200,379039725,2400,2400,2400,2400,0
20250117,110100,379039725,2400,2400,2400,2400,0
20250117,110000,379039725,2400,2395,2400,2395,217
20250117,105900,378518930,2400,2400,2400,2400,0
20250117,105800,378518930,2400,2400,2400,2400,1
20250117,105700,378516530,2400,2400,2400,2400,0
20250117,105600,378516530,2400,2400,2400,2400,651
20250117,105500,376954130,2400,2400,2400,2400,58
20250117,105400,376814930,2400,2400,2400,2400,193
20250117,105300,376351730,2400,2400,2400,2400,0
20250117,105200,376351730,2400,2400,2400,2400,10
20250117,105100,376327730,2395,2395,2395,2395,0
20250117,105000,376327730,2395,2395,2395,2395,0
20250117,104900,376327730,2395,2395,2395,2395,0
20250117,104800,376327730,2395,2395,2395,2395,1249
20250117,104700,373336375,2385,2385,2385,2385,100
20250117,104600,373097875,2385,2390,2390,2385,7
20250117,104500,373081170,2390,2390,2390,2390,10
20250117,104400,373057270,2385,2385,2385,2385,0
20250117,104300,373057270,2385,2385,2385,2385,0
20250117,104200,373057270,2385,2385,2385,2385,0
20250117,104100,373057270,2385,2385,2385,2385,100
20250117,104000,372818770,2385,2385,2385,2385,51
20250117,103900,372697135,2385,2385,2385,2385,40
20250117,103800,372601735,2385,2385,2385,2385,209
20250117,103700,372103270,2395,2390,2395,2390,50
20250117,103600,371983535,2385,2385,2385,2385,26
20250117,103500,371921525,2390,2390,2390,2390,327
20250117,103400,371139995,2395,2395,2395,2395,0
20250117,103300,371139995,2395,2395,2395,2395,51
20250117,103200,371017850,2395,2395,2395,2395,0
20250117,103100,371017850,2395,2395,2395,2395,0
20250117,103000,371017850,2395,2395,2395,2395,9
20250117,102900,370996295,2395,2395,2395,2390,2332
20250117,102800,365422625,2400,2400,2400,2400,0
20250117,102700,365422625,2400,2400,2400,2400,500
20250117,102600,364222625,2395,2395,2395,2395,0
20250117,102500,364222625,2395,2395,2395,2395,0
20250117,102400,364222625,2395,2395,2395,2395,0
20250117,102300,364222625,2395,2390,2395,2390,961
20250117,102200,361921330,2395,2390,2395,2385,1041
20250117,102100,359436130,2390,2395,2395,2390,620
20250117,102000,357952830,2390,2390,2390,2390,9
20250117,101900,357931320,2385,2385,2385,2385,0
20250117,101800,357931320,2385,2385,2385,2385,0
20250117,101700,357931320,2385,2385,2385,2385,0
20250117,101600,357931320,2385,2385,2385,2385,0
20250117,101500,357931320,2385,2385,2385,2385,5
20250117,101400,357919395,2390,2390,2390,2390,299
20250117,101300,357204785,2390,2400,2400,2390,299
20250117,101200,356488685,2395,2395,2395,2390,300
20250117,101100,355770685,2395,2395,2395,2395,50
20250117,101000,355650935,2400,2395,2400,2395,56
20250117,100900,355516810,2395,2395,2395,2395,150
20250117,100800,355157560,2400,2400,2400,2400,2
20250117,100700,355152760,2385,2385,2385,2385,13
20250117,100600,355121755,2400,2400,2400,2400,80
20250117,100500,354929755,2400,2385,2400,2385,4
20250117,100400,354920170,2385,2385,2385,2385,0
20250117,100300,354920170,2385,2385,2385,2385,0
20250117,100200,354920170,2385,2385,2385,2385,0
20250117,100100,354920170,2385,2385,2385,2385,1700
20250117,100000,350865670,2385,2385,2385,2385,0
20250117,095900,350865670,2385,2390,2390,2385,10616
20250117,095800,325545510,2390,2400,2400,2390,52
20250117,095700,325421210,2410,2390,2410,2390,33
20250117,095600,325342310,2400,2400,2400,2385,5775
20250117,095500,311568905,2390,2395,2395,2390,3794
20250117,095400,302495990,2410,2390,2410,2390,343
20250117,095300,301672765,2395,2390,2395,2390,217
20250117,095200,301154065,2390,2390,2390,2385,1052
20250117,095100,298644490,2385,2385,2385,2385,3886
20250117,095000,289376380,2385,2385,2385,2385,2
20250117,094900,289371610,2380,2380,2380,2380,501
20250117,094800,288179230,2375,2375,2375,2370,1040
20250117,094700,285714030,2380,2380,2380,2380,51
20250117,094600,285592650,2380,2375,2380,2375,453
20250117,094500,284516755,2380,2380,2380,2375,1106
20250117,094400,281884975,2385,2385,2385,2370,1506
20250117,094300,278315665,2380,2370,2380,2370,81
20250117,094200,278123685,2370,2380,2380,2370,450
20250117,094100,277055680,2370,2375,2385,2370,3281
20250117,094000,269249165,2380,2375,2380,2370,105
20250117,093900,269000280,2365,2380,2380,2365,7364
20250117,093800,251527760,2380,2390,2390,2375,2243
20250117,093700,246186920,2380,2390,2390,2370,13844
20250117,093600,213325715,2385,2395,2395,2385,1413
20250117,093500,209955660,2395,2390,2395,2385,1111
20250117,093400,207305315,2385,2385,2385,2385,0
20250117,093300,207305315,2385,2390,2390,2385,1314
20250117,093200,204165425,2390,2390,2390,2380,3597
20250117,093100,195601520,2390,2405,2405,2380,10398
20250117,093000,170729500,2405,2405,2405,2405,38
20250117,092900,170638110,2405,2405,2405,2405,3043
20250117,092800,163319695,2405,2405,2405,2405,256
20250117,092700,162704015,2400,2405,2405,2400,1540
20250117,092600,159000335,2410,2410,2410,2410,164
20250117,092500,158605095,2425,2410,2425,2410,4
20250117,092400,158595440,2400,2405,2410,2400,2873
20250117,092300,151698685,2405,2410,2415,2400,11119
20250117,092200,124921855,2410,2415,2425,2410,1902
20250117,092100,120329980,2425,2415,2425,2415,1283
20250117,092000,117231515,2425,2425,2425,2415,275
20250117,091900,116567230,2425,2425,2425,2425,0
20250117,091800,116567230,2425,2425,2430,2425,87
20250117,091700,116356245,2425,2415,2430,2415,298
20250117,091600,115635235,2410,2410,2425,2410,663
20250117,091500,114036280,2425,2420,2425,2415,809
20250117,091400,112081995,2425,2420,2430,2420,970
20250117,091300,109734085,2430,2425,2435,2420,882
20250117,091200,107596865,2420,2430,2430,2420,1746
20250117,091100,103369035,2420,2420,2435,2415,3223
20250117,091000,95571390,2435,2430,2435,2425,5635
20250117,090900,81888880,2430,2425,2450,2425,3611
20250117,090800,73122015,2425,2425,2425,2425,101
20250117,090700,72877090,2420,2415,2420,2410,2077
20250117,090600,67868120,2415,2415,2415,2410,2304
20250117,090500,62313255,2420,2420,2420,2420,1277
20250117,090400,59222915,2420,2415,2430,2410,7233
20250117,090300,41735340,2415,2440,2445,2415,6484
20250117,090200,26023130,2445,2445,2450,2440,2822
20250117,090100,19120490,2430,2440,2445,2420,5079
20250117,090000,6784145,2445,2445,2445,2430,2763