stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,212500,18188614955,2420,2420,2420,2420,152344
20250117,212400,18188614955,2420,2420,2420,2420,0
20250117,212300,18188614955,2420,2420,2420,2420,0
20250117,212200,18188614955,2420,2420,2420,2420,0
20250117,212100,18188614955,2420,2420,2420,2420,0
20250117,212000,18188614955,2420,2420,2420,2420,0
20250117,211900,18188614955,2420,2420,2420,2420,0
20250117,211800,18188614955,2420,2420,2420,2420,0
20250117,211700,18188614955,2420,2420,2420,2420,0
20250117,211600,18188614955,2420,2420,2420,2420,0
20250117,211500,18188614955,2420,2420,2420,2420,0
20250117,211400,18188614955,2420,2420,2420,2420,0
20250117,211300,18188614955,2420,2420,2420,2420,0
20250117,211200,18188614955,2420,2420,2420,2420,0
20250117,211100,18188614955,2420,2420,2420,2420,0
20250117,211000,18188614955,2420,2420,2420,2420,0
20250117,210900,18188614955,2420,2420,2420,2420,0
20250117,210800,18188614955,2420,2420,2420,2420,0
20250117,210700,18188614955,2420,2420,2420,2420,0
20250117,210600,18188614955,2420,2420,2420,2420,0
20250117,210500,18188614955,2420,2420,2420,2420,0
20250117,210400,18188614955,2420,2420,2420,2420,0
20250117,210300,18188614955,2420,2420,2420,2420,0
20250117,210200,18188614955,2420,2420,2420,2420,0
20250117,210100,18188614955,2420,2420,2420,2420,0
20250117,210000,18188614955,2420,2420,2420,2420,0
20250117,205900,18188614955,2420,2420,2420,2420,0
20250117,205800,18188614955,2420,2420,2420,2420,0
20250117,205700,18188614955,2420,2420,2420,2420,0
20250117,205600,18188614955,2420,2420,2420,2420,0
20250117,205500,18188614955,2420,2420,2420,2420,152344
20250117,205400,18188614955,2420,2420,2420,2420,0
20250117,205300,18188614955,2420,2420,2420,2420,0
20250117,205200,18188614955,2420,2420,2420,2420,0
20250117,205100,18188614955,2420,2420,2420,2420,0
20250117,205000,18188614955,2420,2420,2420,2420,0
20250117,204900,18188614955,2420,2420,2420,2420,0
20250117,204800,18188614955,2420,2420,2420,2420,0
20250117,204700,18188614955,2420,2420,2420,2420,0
20250117,204600,18188614955,2420,2420,2420,2420,0
20250117,204500,18188614955,2420,2420,2420,2420,0
20250117,204400,18188614955,2420,2420,2420,2420,0
20250117,204300,18188614955,2420,2420,2420,2420,0
20250117,204200,18188614955,2420,2420,2420,2420,0
20250117,204100,18188614955,2420,2420,2420,2420,0
20250117,204000,18188614955,2420,2420,2420,2420,0
20250117,203900,18188614955,2420,2420,2420,2420,0
20250117,203800,18188614955,2420,2420,2420,2420,0
20250117,203700,18188614955,2420,2420,2420,2420,0
20250117,203600,18188614955,2420,2420,2420,2420,0
20250117,203500,18188614955,2420,2420,2420,2420,0
20250117,203400,18188614955,2420,2420,2420,2420,0
20250117,203300,18188614955,2420,2420,2420,2420,0
20250117,203200,18188614955,2420,2420,2420,2420,0
20250117,203100,18188614955,2420,2420,2420,2420,0
20250117,203000,18188614955,2420,2420,2420,2420,0
20250117,202900,18188614955,2420,2420,2420,2420,0
20250117,202800,18188614955,2420,2420,2420,2420,0
20250117,202700,18188614955,2420,2420,2420,2420,0
20250117,202600,18188614955,2420,2420,2420,2420,0
20250117,202500,18188614955,2420,2420,2420,2420,152344
20250117,202400,18188614955,2420,2420,2420,2420,0
20250117,202300,18188614955,2420,2420,2420,2420,0
20250117,202200,18188614955,2420,2420,2420,2420,0
20250117,202100,18188614955,2420,2420,2420,2420,0
20250117,202000,18188614955,2420,2420,2420,2420,0
20250117,201900,18188614955,2420,2420,2420,2420,0
20250117,201800,18188614955,2420,2420,2420,2420,0
20250117,201700,18188614955,2420,2420,2420,2420,0
20250117,201600,18188614955,2420,2420,2420,2420,0
20250117,201500,18188614955,2420,2420,2420,2420,0
20250117,201400,18188614955,2420,2420,2420,2420,0
20250117,201300,18188614955,2420,2420,2420,2420,0
20250117,201200,18188614955,2420,2420,2420,2420,0
20250117,201100,18188614955,2420,2420,2420,2420,0
20250117,201000,18188614955,2420,2420,2420,2420,0
20250117,200900,18188614955,2420,2420,2420,2420,0
20250117,200800,18188614955,2420,2420,2420,2420,0
20250117,200700,18188614955,2420,2420,2420,2420,0
20250117,200600,18188614955,2420,2420,2420,2420,0
20250117,200500,18188614955,2420,2420,2420,2420,0
20250117,200400,18188614955,2420,2420,2420,2420,0
20250117,200300,18188614955,2420,2420,2420,2420,0
20250117,200200,18188614955,2420,2420,2420,2420,0
20250117,200100,18188614955,2420,2420,2420,2420,0
20250117,200000,18188614955,2420,2420,2420,2420,0
20250117,195900,18188614955,2420,2420,2420,2420,0
20250117,195800,18188614955,2420,2420,2420,2420,0
20250117,195700,18188614955,2420,2420,2420,2420,0
20250117,195600,18188614955,2420,2420,2420,2420,0
20250117,195500,18188614955,2420,2420,2420,2420,152344
20250117,195400,18188614955,2420,2420,2420,2420,0
20250117,195300,18188614955,2420,2420,2420,2420,0
20250117,195200,18188614955,2420,2420,2420,2420,0
20250117,195100,18188614955,2420,2420,2420,2420,0
20250117,195000,18188614955,2420,2420,2420,2420,0
20250117,194900,18188614955,2420,2420,2420,2420,0
20250117,194800,18188614955,2420,2420,2420,2420,0
20250117,194700,18188614955,2420,2420,2420,2420,0
20250117,194600,18188614955,2420,2420,2420,2420,0
20250117,194500,18188614955,2420,2420,2420,2420,0
20250117,194400,18188614955,2420,2420,2420,2420,0
20250117,194300,18188614955,2420,2420,2420,2420,0
20250117,194200,18188614955,2420,2420,2420,2420,0
20250117,194100,18188614955,2420,2420,2420,2420,0
20250117,194000,18188614955,2420,2420,2420,2420,0
20250117,193900,18188614955,2420,2420,2420,2420,0
20250117,193800,18188614955,2420,2420,2420,2420,0
20250117,193700,18188614955,2420,2420,2420,2420,0
20250117,193600,18188614955,2420,2420,2420,2420,0
20250117,193500,18188614955,2420,2420,2420,2420,0
20250117,193400,18188614955,2420,2420,2420,2420,0
20250117,193300,18188614955,2420,2420,2420,2420,0
20250117,193200,18188614955,2420,2420,2420,2420,0
20250117,193100,18188614955,2420,2420,2420,2420,0
20250117,193000,18188614955,2420,2420,2420,2420,0
20250117,192900,18188614955,2420,2420,2420,2420,0
20250117,192800,18188614955,2420,2420,2420,2420,0
20250117,192700,18188614955,2420,2420,2420,2420,0
20250117,192600,18188614955,2420,2420,2420,2420,0
20250117,192500,18188614955,2420,2420,2420,2420,152344
20250117,192400,18188614955,2420,2420,2420,2420,0
20250117,192300,18188614955,2420,2420,2420,2420,0
20250117,192200,18188614955,2420,2420,2420,2420,0
20250117,192100,18188614955,2420,2420,2420,2420,0
20250117,192000,18188614955,2420,2420,2420,2420,0
20250117,191900,18188614955,2420,2420,2420,2420,0
20250117,191800,18188614955,2420,2420,2420,2420,0
20250117,191700,18188614955,2420,2420,2420,2420,0
20250117,191600,18188614955,2420,2420,2420,2420,0
20250117,191500,18188614955,2420,2420,2420,2420,0
20250117,191400,18188614955,2420,2420,2420,2420,0
20250117,191300,18188614955,2420,2420,2420,2420,0
20250117,191200,18188614955,2420,2420,2420,2420,0
20250117,191100,18188614955,2420,2420,2420,2420,0
20250117,191000,18188614955,2420,2420,2420,2420,0
20250117,190900,18188614955,2420,2420,2420,2420,0
20250117,190800,18188614955,2420,2420,2420,2420,0
20250117,190700,18188614955,2420,2420,2420,2420,0
20250117,190600,18188614955,2420,2420,2420,2420,0
20250117,190500,18188614955,2420,2420,2420,2420,0
20250117,190400,18188614955,2420,2420,2420,2420,0
20250117,190300,18188614955,2420,2420,2420,2420,0
20250117,190200,18188614955,2420,2420,2420,2420,0
20250117,190100,18188614955,2420,2420,2420,2420,0
20250117,190000,18188614955,2420,2420,2420,2420,0
20250117,185900,18188614955,2420,2420,2420,2420,0
20250117,185800,18188614955,2420,2420,2420,2420,0
20250117,185700,18188614955,2420,2420,2420,2420,0
20250117,185600,18188614955,2420,2420,2420,2420,0
20250117,185500,18188614955,2420,2420,2420,2420,152344
20250117,185400,18188614955,2420,2420,2420,2420,0
20250117,185300,18188614955,2420,2420,2420,2420,0
20250117,185200,18188614955,2420,2420,2420,2420,0
20250117,185100,18188614955,2420,2420,2420,2420,0
20250117,185000,18188614955,2420,2420,2420,2420,0
20250117,184900,18188614955,2420,2420,2420,2420,0
20250117,184800,18188614955,2420,2420,2420,2420,0
20250117,184700,18188614955,2420,2420,2420,2420,0
20250117,184600,18188614955,2420,2420,2420,2420,0
20250117,184500,18188614955,2420,2420,2420,2420,0
20250117,184400,18188614955,2420,2420,2420,2420,0
20250117,184300,18188614955,2420,2420,2420,2420,0
20250117,184200,18188614955,2420,2420,2420,2420,0
20250117,184100,18188614955,2420,2420,2420,2420,0
20250117,184000,18188614955,2420,2420,2420,2420,0
20250117,183900,18188614955,2420,2420,2420,2420,0
20250117,183800,18188614955,2420,2420,2420,2420,0
20250117,183700,18188614955,2420,2420,2420,2420,0
20250117,183600,18188614955,2420,2420,2420,2420,0
20250117,183500,18188614955,2420,2420,2420,2420,0
20250117,183400,18188614955,2420,2420,2420,2420,0
20250117,183300,18188614955,2420,2420,2420,2420,0
20250117,183200,18188614955,2420,2420,2420,2420,0
20250117,183100,18188614955,2420,2420,2420,2420,0
20250117,183000,18188614955,2420,2420,2420,2420,0
20250117,182900,18188614955,2420,2420,2420,2420,0
20250117,182800,18188614955,2420,2420,2420,2420,0
20250117,182700,18188614955,2420,2420,2420,2420,0
20250117,182600,18188614955,2420,2420,2420,2420,0
20250117,182500,18188614955,2420,2420,2420,2420,152344
20250117,182400,18188614955,2420,2420,2420,2420,0
20250117,182300,18188614955,2420,2420,2420,2420,0
20250117,182200,18188614955,2420,2420,2420,2420,0
20250117,182100,18188614955,2420,2420,2420,2420,0
20250117,182000,18188614955,2420,2420,2420,2420,0
20250117,181900,18188614955,2420,2420,2420,2420,0
20250117,181800,18188614955,2420,2420,2420,2420,0
20250117,181700,18188614955,2420,2420,2420,2420,0
20250117,181600,18188614955,2420,2420,2420,2420,0
20250117,181500,18188614955,2420,2420,2420,2420,0
20250117,181400,18188614955,2420,2420,2420,2420,0
20250117,181300,18188614955,2420,2420,2420,2420,0
20250117,181200,18188614955,2420,2420,2420,2420,0
20250117,181100,18188614955,2420,2420,2420,2420,0
20250117,181000,18188614955,2420,2420,2420,2420,0
20250117,180900,18188614955,2420,2420,2420,2420,0
20250117,180800,18188614955,2420,2420,2420,2420,0
20250117,180700,18188614955,2420,2420,2420,2420,0
20250117,180600,18188614955,2420,2420,2420,2420,0
20250117,180500,18188614955,2420,2420,2420,2420,0
20250117,180400,18188614955,2420,2420,2420,2420,0
20250117,180300,18188614955,2420,2420,2420,2420,0
20250117,180200,18188614955,2420,2420,2420,2420,0
20250117,180100,18188614955,2420,2420,2420,2420,0
20250117,180000,18188614955,2420,2420,2420,2420,0
20250117,175900,18188614955,2420,2420,2420,2420,0
20250117,175800,18188614955,2420,2420,2420,2420,0
20250117,175700,18188614955,2420,2420,2420,2420,0
20250117,175600,18188614955,2420,2420,2420,2420,0
20250117,175500,18188614955,2420,2420,2420,2420,152344
20250117,175400,18188614955,2420,2420,2420,2420,0
20250117,175300,18188614955,2420,2420,2420,2420,0
20250117,175200,18188614955,2420,2420,2420,2420,0
20250117,175100,18188614955,2420,2420,2420,2420,0
20250117,175000,18188614955,2420,2420,2420,2420,0
20250117,174900,18188614955,2420,2420,2420,2420,0
20250117,174800,18188614955,2420,2420,2420,2420,0
20250117,174700,18188614955,2420,2420,2420,2420,0
20250117,174600,18188614955,2420,2420,2420,2420,0
20250117,174500,18188614955,2420,2420,2420,2420,0
20250117,174400,18188614955,2420,2420,2420,2420,0
20250117,174300,18188614955,2420,2420,2420,2420,0
20250117,174200,18188614955,2420,2420,2420,2420,0
20250117,174100,18188614955,2420,2420,2420,2420,0
20250117,174000,18188614955,2420,2420,2420,2420,0
20250117,173900,18188614955,2420,2420,2420,2420,0
20250117,173800,18188614955,2420,2420,2420,2420,0
20250117,173700,18188614955,2420,2420,2420,2420,0
20250117,173600,18188614955,2420,2420,2420,2420,0
20250117,173500,18188614955,2420,2420,2420,2420,0
20250117,173400,18188614955,2420,2420,2420,2420,0
20250117,173300,18188614955,2420,2420,2420,2420,0
20250117,173200,18188614955,2420,2420,2420,2420,0
20250117,173100,18188614955,2420,2420,2420,2420,0
20250117,173000,18188614955,2420,2420,2420,2420,0
20250117,172900,18188614955,2420,2420,2420,2420,0
20250117,172800,18188614955,2420,2420,2420,2420,0
20250117,172700,18188614955,2420,2420,2420,2420,0
20250117,172600,18188614955,2420,2420,2420,2420,0
20250117,172500,18188614955,2420,2420,2420,2420,152344
20250117,172400,18188614955,2420,2420,2420,2420,0
20250117,172300,18188614955,2420,2420,2420,2420,0
20250117,172200,18188614955,2420,2420,2420,2420,0
20250117,172100,18188614955,2420,2420,2420,2420,0
20250117,172000,18188614955,2420,2420,2420,2420,0
20250117,171900,18188614955,2420,2420,2420,2420,0
20250117,171800,18188614955,2420,2420,2420,2420,0
20250117,171700,18188614955,2420,2420,2420,2420,0
20250117,171600,18188614955,2420,2420,2420,2420,0
20250117,171500,18188614955,2420,2420,2420,2420,0
20250117,171400,18188614955,2420,2420,2420,2420,0
20250117,171300,18188614955,2420,2420,2420,2420,0
20250117,171200,18188614955,2420,2420,2420,2420,0
20250117,171100,18188614955,2420,2420,2420,2420,0
20250117,171000,18188614955,2420,2420,2420,2420,0
20250117,170900,18188614955,2420,2420,2420,2420,0
20250117,170800,18188614955,2420,2420,2420,2420,0
20250117,170700,18188614955,2420,2420,2420,2420,0
20250117,170600,18188614955,2420,2420,2420,2420,0
20250117,170500,18188614955,2420,2420,2420,2420,0
20250117,170400,18188614955,2420,2420,2420,2420,0
20250117,170300,18188614955,2420,2420,2420,2420,0
20250117,170200,18188614955,2420,2420,2420,2420,0
20250117,170100,18188614955,2420,2420,2420,2420,0
20250117,170000,18188614955,2420,2420,2420,2420,0
20250117,165900,18188614955,2420,2420,2420,2420,0
20250117,165800,18188614955,2420,2420,2420,2420,0
20250117,165700,18188614955,2420,2420,2420,2420,0
20250117,165600,18188614955,2420,2420,2420,2420,0
20250117,165500,18188614955,2420,2420,2420,2420,152344
20250117,165400,18188614955,2420,2420,2420,2420,0
20250117,165300,18188614955,2420,2420,2420,2420,0
20250117,165200,18188614955,2420,2420,2420,2420,0
20250117,165100,18188614955,2420,2420,2420,2420,0
20250117,165000,18188614955,2420,2420,2420,2420,0
20250117,164900,18188614955,2420,2420,2420,2420,0
20250117,164800,18188614955,2420,2420,2420,2420,0
20250117,164700,18188614955,2420,2420,2420,2420,0
20250117,164600,18188614955,2420,2420,2420,2420,0
20250117,164500,18188614955,2420,2420,2420,2420,0
20250117,164400,18188614955,2420,2420,2420,2420,0
20250117,164300,18188614955,2420,2420,2420,2420,0
20250117,164200,18188614955,2420,2420,2420,2420,0
20250117,164100,18188614955,2420,2420,2420,2420,0
20250117,164000,18188614955,2420,2420,2420,2420,0
20250117,163900,18188614955,2420,2420,2420,2420,0
20250117,163800,18188614955,2420,2420,2420,2420,0
20250117,163700,18188614955,2420,2420,2420,2420,0
20250117,163600,18188614955,2420,2420,2420,2420,0
20250117,163500,18188614955,2420,2420,2420,2420,0
20250117,163400,18188614955,2420,2420,2420,2420,0
20250117,163300,18188614955,2420,2420,2420,2420,0
20250117,163200,18188614955,2420,2420,2420,2420,0
20250117,163100,18188614955,2420,2420,2420,2420,0
20250117,163000,18188614955,2420,2420,2420,2420,0
20250117,162900,18188614955,2420,2420,2420,2420,0
20250117,162800,18188614955,2420,2420,2420,2420,0
20250117,162700,18188614955,2420,2420,2420,2420,0
20250117,162600,18188614955,2420,2420,2420,2420,0
20250117,162500,18188614955,2420,2420,2420,2420,152344
20250117,162400,18188614955,2420,2420,2420,2420,0
20250117,162300,18188614955,2420,2420,2420,2420,0
20250117,162200,18188614955,2420,2420,2420,2420,0
20250117,162100,18188614955,2420,2420,2420,2420,0
20250117,162000,18188614955,2420,2420,2420,2420,0
20250117,161900,18188614955,2420,2420,2420,2420,0
20250117,161800,18188614955,2420,2420,2420,2420,0
20250117,161700,18188614955,2420,2420,2420,2420,0
20250117,161600,18188614955,2420,2420,2420,2420,0
20250117,161500,18188614955,2420,2420,2420,2420,0
20250117,161400,18188614955,2420,2420,2420,2420,0
20250117,161300,18188614955,2420,2420,2420,2420,0
20250117,161200,18188614955,2420,2420,2420,2420,0
20250117,161100,18188614955,2420,2420,2420,2420,0
20250117,161000,18188614955,2420,2420,2420,2420,0
20250117,160900,18188614955,2420,2420,2420,2420,0
20250117,160800,18188614955,2420,2420,2420,2420,0
20250117,160700,18188614955,2420,2420,2420,2420,0
20250117,160600,18188614955,2420,2420,2420,2420,0
20250117,160500,18188614955,2420,2420,2420,2420,0
20250117,160400,18188614955,2420,2420,2420,2420,0
20250117,160300,18188614955,2420,2420,2420,2420,0
20250117,160200,18188614955,2420,2420,2420,2420,0
20250117,160100,18188614955,2420,2420,2420,2420,0
20250117,160000,18188614955,2420,2420,2420,2420,0
20250117,155900,18188614955,2420,2420,2420,2420,0
20250117,155800,18188614955,2420,2420,2420,2420,0
20250117,155700,18188614955,2420,2420,2420,2420,0
20250117,155600,18188614955,2420,2420,2420,2420,0
20250117,155500,18188614955,2420,2420,2420,2420,152344
20250117,155400,18188614955,2420,2420,2420,2420,0
20250117,155300,18188614955,2420,2420,2420,2420,0
20250117,155200,18188614955,2420,2420,2420,2420,0
20250117,155100,18188614955,2420,2420,2420,2420,0
20250117,155000,18188614955,2420,2420,2420,2420,0
20250117,154900,18188614955,2420,2420,2420,2420,0
20250117,154800,18188614955,2420,2420,2420,2420,0
20250117,154700,18188614955,2420,2420,2420,2420,0
20250117,154600,18188614955,2420,2420,2420,2420,0
20250117,154500,18188614955,2420,2420,2420,2420,0
20250117,154400,18188614955,2420,2420,2420,2420,0
20250117,154300,18188614955,2420,2420,2420,2420,0
20250117,154200,18188614955,2420,2420,2420,2420,0
20250117,154100,18188614955,2420,2420,2420,2420,0
20250117,154000,18188614955,2420,2420,2420,2420,0
20250117,153900,18188614955,2420,2420,2420,2420,0
20250117,153800,18188614955,2420,2420,2420,2420,0
20250117,153700,18188614955,2420,2420,2420,2420,0
20250117,153600,18188614955,2420,2420,2420,2420,0
20250117,153500,18188614955,2420,2420,2420,2420,0
20250117,153400,18188614955,2420,2420,2420,2420,0
20250117,153300,18188614955,2420,2420,2420,2420,0
20250117,153200,18188614955,2420,2420,2420,2420,0
20250117,153100,18188614955,2420,2420,2420,2420,0
20250117,153000,18188614955,2420,2420,2420,2420,152344
20250117,152900,17819942475,2420,2420,2420,2420,0
20250117,152800,17819942475,2420,2420,2420,2420,0
20250117,152700,17819942475,2420,2420,2420,2420,0
20250117,152600,17819942475,2420,2420,2420,2420,0
20250117,152500,17819942475,2420,2420,2420,2420,0
20250117,152400,17819942475,2420,2420,2420,2420,0
20250117,152300,17819942475,2420,2420,2420,2420,0
20250117,152200,17819942475,2420,2420,2420,2420,0
20250117,152100,17819942475,2420,2420,2420,2420,0
20250117,152000,17819942475,2420,2420,2420,2420,0
20250117,151900,17819942475,2420,2425,2435,2410,42329
20250117,151800,17717271790,2425,2415,2430,2415,11708
20250117,151700,17688902515,2415,2415,2420,2410,3552
20250117,151600,17680324205,2415,2425,2430,2410,22880
20250117,151500,17624918240,2425,2420,2430,2420,13824
20250117,151400,17591416635,2420,2415,2420,2415,3643
20250117,151300,17582606435,2420,2415,2420,2410,10908
20250117,151200,17556300000,2415,2415,2415,2410,4672
20250117,151100,17545020235,2415,2415,2420,2410,10132
20250117,151000,17520548270,2415,2400,2415,2400,5663
20250117,150900,17506909165,2400,2405,2405,2400,3631
20250117,150800,17498181010,2400,2415,2415,2400,10117
20250117,150700,17473842875,2415,2410,2415,2405,7495
20250117,150600,17455769020,2405,2400,2405,2400,2982
20250117,150500,17448597415,2400,2405,2410,2400,3034
20250117,150400,17441300630,2405,2400,2405,2400,4886
20250117,150300,17429571785,2400,2410,2410,2400,5921
20250117,150200,17415341030,2405,2415,2415,2400,4801
20250117,150100,17403793375,2415,2425,2425,2415,10585
20250117,150000,17378190610,2420,2415,2425,2415,3301
20250117,145900,17370203445,2425,2410,2425,2410,14827
20250117,145800,17334361015,2410,2395,2415,2385,5479
20250117,145700,17321210755,2405,2400,2405,2385,18208
20250117,145600,17277650015,2400,2400,2400,2395,1478
20250117,145500,17274107605,2400,2400,2400,2395,722
20250117,145400,17272378160,2400,2395,2400,2390,5506
20250117,145300,17259192305,2395,2390,2395,2385,7039
20250117,145200,17242376150,2390,2400,2400,2385,17401
20250117,145100,17200778125,2395,2405,2405,2395,17153
20250117,145000,17159617415,2410,2405,2410,2405,1758
20250117,144900,17155389360,2405,2415,2420,2405,6521
20250117,144800,17139674900,2420,2410,2420,2410,3722
20250117,144700,17130699560,2410,2410,2420,2410,2072
20250117,144600,17125699660,2410,2410,2410,2405,5286
20250117,144500,17112963615,2410,2400,2410,2400,1360
20250117,144400,17109693760,2405,2405,2410,2405,3105
20250117,144300,17102226180,2410,2405,2410,2405,1007
20250117,144200,17099799330,2405,2400,2405,2400,4095
20250117,144100,17089959905,2400,2410,2415,2400,11736
20250117,144000,17061729230,2410,2410,2410,2410,5888
20250117,143900,17047539150,2410,2415,2420,2410,9982
20250117,143800,17023440140,2420,2425,2430,2420,5538
20250117,143700,17010019690,2425,2415,2425,2410,4547
20250117,143600,16999027070,2415,2415,2415,2410,837
20250117,143500,16997006685,2410,2420,2420,2410,1318
20250117,143400,16993822280,2420,2410,2420,2410,3150
20250117,143300,16986217330,2415,2410,2415,2410,1432
20250117,143200,16982766085,2410,2415,2415,2405,1561
20250117,143100,16979009265,2415,2410,2415,2410,15
20250117,143000,16978973075,2410,2415,2415,2405,7897
20250117,142900,16959976305,2410,2410,2415,2410,3270
20250117,142800,16952095595,2410,2410,2410,2405,9667
20250117,142700,16928832305,2410,2410,2415,2410,1246
20250117,142600,16925828870,2415,2405,2415,2405,4899
20250117,142500,16914031915,2415,2405,2415,2405,1095
20250117,142400,16911398320,2400,2410,2420,2400,21007
20250117,142300,16860799745,2410,2415,2420,2410,1138
20250117,142200,16858052255,2420,2415,2420,2415,1015
20250117,142100,16855600830,2415,2415,2415,2415,1199
20250117,142000,16852705245,2415,2420,2420,2415,3974
20250117,141900,16843095135,2425,2430,2430,2425,1341
20250117,141800,16839842710,2430,2425,2430,2420,9119
20250117,141700,16817770535,2430,2415,2430,2415,3446
20250117,141600,16809414430,2415,2420,2425,2415,1954
20250117,141500,16804687565,2420,2420,2420,2415,540
20250117,141400,16803381015,2425,2420,2425,2415,6411
20250117,141300,16787881210,2420,2420,2425,2415,1657
20250117,141200,16783871140,2425,2425,2425,2410,7075
20250117,141100,16766762350,2425,2425,2430,2425,2532
20250117,141000,16760619495,2430,2435,2435,2425,5077
20250117,140900,16748281305,2430,2440,2440,2430,2770
20250117,140800,16741541960,2440,2435,2440,2430,8991
20250117,140700,16719629085,2435,2445,2445,2430,9096
20250117,140600,16697468405,2445,2420,2455,2420,48297
20250117,140500,16579330680,2420,2420,2420,2415,6352
20250117,140400,16563986280,2400,2400,2420,2395,6614
20250117,140300,16548071835,2405,2400,2405,2395,2031
20250117,140200,16543202345,2400,2395,2400,2395,1484
20250117,140100,16539640975,2400,2405,2405,2400,1527
20250117,140000,16535976020,2405,2405,2405,2395,6123
20250117,135900,16521295875,2405,2410,2410,2395,9151
20250117,135800,16499333005,2410,2410,2415,2410,3587
20250117,135700,16490688330,2415,2420,2420,2410,3009
20250117,135600,16483423600,2415,2430,2430,2415,7268
20250117,135500,16465808395,2425,2435,2440,2425,11068
20250117,135400,16438886300,2430,2410,2445,2410,22968
20250117,135300,16383093235,2410,2420,2420,2405,7594
20250117,135200,16364772765,2420,2420,2425,2420,2527
20250117,135100,16358657375,2420,2430,2430,2420,6109
20250117,135000,16343858645,2425,2435,2435,2420,9576
20250117,134900,16320629125,2435,2425,2435,2420,18590
20250117,134800,16275424670,2435,2415,2455,2410,55613
20250117,134700,16140021205,2410,2415,2460,2410,79867
20250117,134600,15945678805,2410,2420,2420,2410,9367
20250117,134500,15923030365,2420,2400,2420,2400,15919
20250117,134400,15884604920,2400,2405,2405,2395,4088
20250117,134300,15874794430,2405,2400,2405,2400,7493
20250117,134200,15856790155,2400,2395,2400,2395,5646
20250117,134100,15843245345,2395,2395,2395,2390,2113
20250117,134000,15838184810,2395,2400,2400,2395,52
20250117,133900,15838060260,2395,2390,2405,2380,20718
20250117,133800,15788543065,2390,2385,2390,2385,376
20250117,133700,15787646245,2390,2390,2395,2385,986
20250117,133600,15785293145,2390,2390,2390,2385,200
20250117,133500,15784815320,2390,2400,2400,2385,11470
20250117,133400,15757402530,2395,2400,2400,2395,4196
20250117,133300,15747343175,2400,2400,2400,2395,2145
20250117,133200,15742195180,2395,2390,2395,2390,8990
20250117,133100,15720685190,2390,2385,2390,2385,1911
20250117,133000,15716127450,2380,2380,2380,2380,605
20250117,132900,15714687550,2380,2385,2385,2380,2069
20250117,132800,15709763080,2385,2385,2385,2380,377
20250117,132700,15708863940,2380,2380,2385,2380,239
20250117,132600,15708294685,2385,2380,2385,2380,575
20250117,132500,15706923340,2385,2385,2385,2385,1
20250117,132400,15706920955,2380,2380,2380,2380,1
20250117,132300,15706918575,2380,2385,2385,2380,350
20250117,132200,15706085075,2385,2380,2385,2380,121
20250117,132100,15705796495,2385,2380,2385,2380,134
20250117,132000,15705477155,2380,2380,2380,2375,824
20250117,131900,15703516285,2380,2375,2380,2375,404
20250117,131800,15702556775,2370,2375,2375,2370,4876
20250117,131700,15690987210,2375,2385,2385,2375,418
20250117,131600,15689994385,2385,2375,2385,2370,735
20250117,131500,15688248870,2370,2375,2380,2370,3512
20250117,131400,15679918260,2375,2380,2380,2375,259
20250117,131300,15679302925,2385,2390,2390,2375,3869
20250117,131200,15670098415,2385,2395,2395,2385,178
20250117,131100,15669672945,2395,2390,2395,2380,734
20250117,131000,15667921445,2395,2390,2395,2385,1187
20250117,130900,15665082370,2380,2390,2390,2380,3963
20250117,130800,15655644335,2385,2385,2385,2385,2120
20250117,130700,15650588135,2385,2390,2390,2380,5149
20250117,130600,15638313505,2390,2390,2395,2385,2103
20250117,130500,15633295985,2395,2390,2395,2390,2176
20250117,130400,15628094810,2385,2380,2385,2370,7678
20250117,130300,15609793690,2370,2370,2380,2365,9703
20250117,130200,15586822370,2375,2375,2380,2370,7379
20250117,130100,15569333370,2380,2375,2385,2370,5737
20250117,130000,15555704020,2385,2380,2385,2370,7822
20250117,125900,15537139680,2380,2385,2385,2380,30
20250117,125800,15537068135,2385,2380,2385,2380,801
20250117,125700,15535161745,2380,2385,2385,2375,4292
20250117,125600,15524938545,2385,2380,2385,2380,1779
20250117,125500,15520704520,2380,2380,2385,2380,5697
20250117,125400,15507145160,2375,2385,2385,2375,3663
20250117,125300,15498444265,2385,2385,2385,2380,3142
20250117,125200,15490958435,2385,2380,2385,2375,4827
20250117,125100,15479485625,2380,2385,2385,2380,2011
20250117,125000,15474699195,2385,2375,2385,2375,105
20250117,124900,15474448780,2380,2385,2385,2375,2130
20250117,124800,15469389045,2385,2380,2385,2375,8697
20250117,124700,15448725210,2380,2385,2395,2380,3940
20250117,124600,15439332995,2395,2395,2395,2385,1588
20250117,124500,15435545585,2390,2395,2395,2390,964
20250117,124400,15433237435,2385,2395,2395,2385,1074
20250117,124300,15430670525,2400,2395,2400,2390,4749
20250117,124200,15419319570,2400,2395,2400,2395,505
20250117,124100,15418110080,2400,2395,2400,2395,2056
20250117,124000,15413185415,2400,2395,2400,2395,652
20250117,123900,15411621650,2395,2390,2395,2390,953
20250117,123800,15409343710,2390,2390,2390,2390,1341
20250117,123700,15406138720,2390,2385,2390,2385,444
20250117,123600,15405079770,2385,2380,2395,2380,1144
20250117,123500,15402357015,2380,2385,2390,2380,8480
20250117,123400,15382161820,2390,2390,2390,2385,1679
20250117,123300,15378157040,2380,2390,2395,2380,3391
20250117,123200,15370073565,2395,2395,2395,2390,579
20250117,123100,15368689730,2395,2390,2395,2385,2070
20250117,123000,15363747665,2405,2380,2405,2380,1782
20250117,122900,15359478435,2400,2395,2400,2385,6088
20250117,122800,15344941735,2390,2395,2400,2390,2628
20250117,122700,15338653965,2395,2395,2400,2390,2350
20250117,122600,15333037355,2395,2390,2400,2390,918
20250117,122500,15330839030,2390,2405,2410,2390,8807
20250117,122400,15309719320,2400,2400,2405,2400,183
20250117,122300,15309280015,2405,2405,2405,2400,776
20250117,122200,15307416465,2405,2400,2410,2395,6592
20250117,122100,15291587765,2395,2385,2395,2385,816
20250117,122000,15289636005,2385,2390,2400,2385,5041
20250117,121900,15277612145,2395,2400,2405,2390,5585
20250117,121800,15264236435,2400,2395,2400,2390,4069
20250117,121700,15254488220,2395,2395,2395,2390,6308
20250117,121600,15239392855,2395,2390,2400,2390,4076
20250117,121500,15229635605,2385,2390,2390,2385,414
20250117,121400,15228647910,2390,2385,2390,2385,1463
20250117,121300,15225156725,2390,2385,2390,2385,1284
20250117,121200,15222093760,2385,2390,2390,2385,3408
20250117,121100,15213950600,2390,2395,2395,2385,1497
20250117,121000,15210378525,2395,2390,2395,2385,2103
20250117,120900,15205348945,2390,2390,2395,2385,9502
20250117,120800,15182643710,2385,2380,2385,2380,1852
20250117,120700,15178232125,2380,2380,2380,2375,1118
20250117,120600,15175574265,2375,2375,2380,2365,2009
20250117,120500,15170804910,2365,2370,2380,2365,21310
20250117,120400,15120353730,2375,2375,2380,2370,3271
20250117,120300,15112585075,2375,2375,2375,2370,5151
20250117,120200,15100370910,2370,2370,2375,2365,13990
20250117,120100,15067221920,2370,2380,2380,2370,4930
20250117,120000,15055523080,2375,2375,2380,2375,2548
20250117,115900,15049470975,2375,2380,2385,2375,7227
20250117,115800,15032296480,2380,2385,2390,2380,2281
20250117,115700,15026861865,2380,2385,2390,2375,8837
20250117,115600,15005848975,2390,2385,2390,2385,2513
20250117,115500,14999849810,2390,2390,2390,2380,2490
20250117,115400,14993921020,2380,2390,2395,2380,1256
20250117,115300,14990922765,2390,2390,2390,2380,3779
20250117,115200,14981914775,2395,2390,2395,2375,5763
20250117,115100,14968180825,2390,2395,2405,2390,15436
20250117,115000,14931207775,2400,2385,2400,2380,13163
20250117,114900,14899820680,2380,2385,2390,2380,5534
20250117,114800,14886645675,2385,2385,2390,2385,4041
20250117,114700,14877007870,2385,2390,2400,2385,14735
20250117,114600,14841785720,2390,2395,2395,2385,8215
20250117,114500,14822149930,2395,2390,2400,2385,16250
20250117,114400,14783302570,2390,2385,2390,2375,13118
20250117,114300,14752061100,2385,2385,2390,2370,63299
20250117,114200,14601575580,2385,2400,2405,2385,43691
20250117,114100,14497094390,2400,2405,2405,2400,12062
20250117,114000,14468107405,2405,2390,2405,2390,16589
20250117,113900,14428384030,2390,2415,2415,2390,84904
20250117,113800,14224630910,2415,2420,2420,2410,8796
20250117,113700,14203392685,2420,2410,2420,2410,9273
20250117,113600,14181014115,2410,2410,2415,2405,8451
20250117,113500,14160656435,2410,2420,2420,2405,57893
20250117,113400,14021040835,2420,2425,2430,2420,16475
20250117,113300,13981153160,2430,2445,2450,2420,78211
20250117,113200,13791194310,2445,2445,2450,2445,2343
20250117,113100,13785464875,2445,2450,2450,2445,417
20250117,113000,13784445290,2445,2445,2450,2445,5625
20250117,112900,13770678090,2445,2450,2450,2445,723
20250117,112800,13768910290,2445,2450,2450,2440,11089
20250117,112700,13741815095,2440,2440,2455,2435,25135
20250117,112600,13680424005,2440,2440,2440,2435,17073
20250117,112500,13638782100,2445,2450,2450,2440,5815
20250117,112400,13624568430,2450,2445,2450,2445,23997
20250117,112300,13565893685,2450,2450,2455,2450,22828
20250117,112200,13509963300,2450,2455,2455,2450,7681
20250117,112100,13491140915,2450,2455,2460,2450,6615
20250117,112000,13474913650,2460,2455,2460,2455,8869
20250117,111900,13453139375,2455,2465,2465,2455,34902
20250117,111800,13367305630,2465,2470,2470,2465,6934
20250117,111700,13350196945,2470,2470,2470,2460,2833
20250117,111600,13343214000,2470,2465,2470,2460,2374
20250117,111500,13337365645,2460,2455,2465,2455,491
20250117,111400,13336159130,2455,2465,2465,2455,7816
20250117,111300,13316964655,2455,2465,2470,2455,37004
20250117,111200,13225885565,2470,2470,2475,2470,5654
20250117,111100,13211918000,2475,2470,2475,2470,4918
20250117,111000,13199761430,2470,2465,2475,2465,1881
20250117,110900,13195120455,2465,2470,2470,2465,1575
20250117,110800,13191237940,2470,2470,2475,2465,5354
20250117,110700,13178037055,2470,2475,2480,2465,24448
20250117,110600,13117707110,2480,2480,2480,2470,2124
20250117,110500,13112456330,2470,2475,2480,2470,19156
20250117,110400,13065119550,2475,2505,2505,2470,27124
20250117,110300,12997602655,2490,2475,2515,2470,40662
20250117,110200,12896172195,2480,2465,2495,2460,30519
20250117,110100,12820679320,2465,2470,2470,2465,8769
20250117,110000,12799059805,2470,2470,2480,2465,51566
20250117,105900,12671865425,2480,2475,2480,2470,17419
20250117,105800,12628781770,2480,2485,2490,2475,18350
20250117,105700,12583281645,2490,2480,2490,2480,13015
20250117,105600,12550928900,2490,2485,2490,2480,11325
20250117,105500,12522787430,2490,2480,2490,2475,15607
20250117,105400,12484055360,2490,2495,2500,2475,48020
20250117,105300,12364702045,2500,2490,2500,2490,36381
20250117,105200,12274006270,2490,2490,2505,2490,44869
20250117,105100,12162008590,2495,2505,2515,2490,90760
20250117,105000,11934824435,2510,2500,2515,2495,72661
20250117,104900,11752849255,2505,2505,2510,2485,124314
20250117,104800,11442556555,2505,2540,2550,2495,300108
20250117,104700,10684509345,2535,2505,2545,2500,220798
20250117,104600,10127477655,2505,2490,2520,2490,108192
20250117,104500,9855962370,2490,2485,2500,2480,32196
20250117,104400,9775737110,2485,2475,2485,2470,4876
20250117,104300,9763666660,2475,2475,2480,2465,9051
20250117,104200,9741277305,2475,2500,2510,2465,34014
20250117,104100,9656650845,2500,2445,2500,2435,89912
20250117,104000,9433945495,2440,2445,2445,2440,4234
20250117,103900,9423614420,2440,2450,2450,2440,8824
20250117,103800,9402069450,2440,2440,2450,2440,6885
20250117,103700,9385255125,2440,2445,2445,2435,26671
20250117,103600,9320220075,2445,2445,2445,2445,1510
20250117,103500,9316528125,2445,2445,2445,2445,54
20250117,103400,9316396095,2450,2455,2455,2450,2799
20250117,103300,9309527040,2450,2445,2450,2440,16364
20250117,103200,9269560235,2445,2445,2450,2445,1952
20250117,103100,9264787570,2450,2440,2450,2440,3990
20250117,103000,9255029820,2440,2445,2450,2440,20721
20250117,102900,9204368420,2445,2455,2455,2445,8803
20250117,102800,9182820340,2450,2460,2460,2450,14307
20250117,102700,9147755665,2450,2460,2470,2450,12796
20250117,102600,9116223255,2460,2450,2470,2445,12430
20250117,102500,9085712970,2455,2465,2465,2445,23572
20250117,102400,9027946055,2465,2455,2465,2455,3139
20250117,102300,9020232050,2460,2460,2460,2455,6032
20250117,102200,9005421690,2455,2460,2460,2455,3988
20250117,102100,8995613345,2460,2470,2470,2460,3001
20250117,102000,8988219140,2470,2470,2475,2460,3778
20250117,101900,8978887105,2470,2455,2470,2455,2218
20250117,101800,8973428915,2455,2460,2465,2455,9394
20250117,101700,8950366540,2460,2465,2470,2455,6034
20250117,101600,8935519080,2460,2465,2470,2460,2023
20250117,101500,8930534165,2470,2475,2475,2465,816
20250117,101400,8928517420,2475,2465,2475,2465,7221
20250117,101300,8910699725,2460,2460,2460,2455,7990
20250117,101200,8891056995,2460,2460,2460,2450,3048
20250117,101100,8883577625,2460,2465,2465,2450,5220
20250117,101000,8870751025,2465,2465,2465,2450,2811
20250117,100900,8863845740,2465,2460,2465,2450,22400
20250117,100800,8808902985,2465,2470,2470,2460,3914
20250117,100700,8799274490,2470,2470,2470,2460,4791
20250117,100600,8787476230,2470,2465,2470,2460,4764
20250117,100500,8775730370,2465,2470,2470,2460,3395
20250117,100400,8767361060,2470,2470,2470,2465,3423
20250117,100300,8758914060,2470,2465,2470,2460,9934
20250117,100200,8734457780,2465,2465,2470,2460,3064
20250117,100100,8726918905,2460,2465,2465,2460,5375
20250117,100000,8713692875,2455,2455,2465,2450,10305
20250117,095900,8688358815,2460,2455,2465,2455,2079
20250117,095800,8683252525,2460,2460,2465,2455,8850
20250117,095700,8661507535,2460,2460,2465,2460,1452
20250117,095600,8657935585,2465,2460,2465,2460,4898
20250117,095500,8645886490,2460,2475,2475,2460,6018
20250117,095400,8631036065,2475,2475,2485,2470,23218
20250117,095300,8573503405,2475,2455,2475,2450,20200
20250117,095200,8523749835,2455,2460,2460,2445,11346
20250117,095100,8495940135,2455,2455,2455,2450,3996
20250117,095000,8486142660,2450,2445,2455,2440,23359
20250117,094900,8429011630,2445,2465,2465,2445,29770
20250117,094800,8355997175,2465,2455,2465,2455,11204
20250117,094700,8328472790,2455,2470,2470,2455,20599
20250117,094600,8277785085,2470,2460,2470,2455,7867
20250117,094500,8258410000,2455,2445,2480,2445,63644
20250117,094400,8101848010,2445,2470,2475,2445,123442
20250117,094300,7798980455,2470,2475,2490,2460,54506
20250117,094200,7664012480,2480,2470,2485,2465,46404
20250117,094100,7549138330,2475,2490,2490,2455,220853
20250117,094000,7003294480,2490,2550,2550,2480,410252
20250117,093900,5976294670,2540,2470,2590,2465,759994
20250117,093800,4038492970,2465,2480,2485,2465,31367
20250117,093700,3961005210,2480,2495,2495,2480,20010
20250117,093600,3911221960,2490,2490,2495,2490,7415
20250117,093500,3892737350,2490,2500,2505,2485,20399
20250117,093400,3841831390,2500,2495,2505,2495,40124
20250117,093300,3741582375,2495,2480,2495,2480,4668
20250117,093200,3729964285,2480,2490,2495,2480,20906
20250117,093100,3678007115,2490,2505,2505,2485,34604
20250117,093000,3591718935,2500,2485,2515,2480,86295
20250117,092900,3375799465,2485,2470,2485,2465,7874
20250117,092800,3356319645,2470,2485,2485,2470,6842
20250117,092700,3339369190,2480,2465,2490,2465,10876
20250117,092600,3312434040,2465,2460,2480,2460,15956
20250117,092500,3272994915,2465,2455,2465,2440,45899
20250117,092400,3160520460,2460,2475,2480,2455,23215
20250117,092300,3103280535,2475,2480,2480,2475,3077
20250117,092200,3095662435,2480,2475,2480,2470,11542
20250117,092100,3067097040,2480,2475,2485,2470,17860
20250117,092000,3022913760,2480,2485,2485,2470,14128
20250117,091900,2987944190,2480,2490,2490,2475,7908
20250117,091800,2968327495,2490,2475,2490,2465,34596
20250117,091700,2882795120,2470,2480,2485,2470,32846
20250117,091600,2801493630,2480,2485,2490,2480,21490
20250117,091500,2748131115,2490,2490,2500,2480,48732
20250117,091400,2626913835,2495,2495,2520,2490,112660
20250117,091300,2344669495,2495,2495,2500,2485,68724
20250117,091200,2173263370,2500,2465,2505,2460,154864
20250117,091100,1787970520,2465,2445,2475,2440,30555
20250117,091000,1712753220,2440,2440,2450,2430,21748
20250117,090900,1659666350,2435,2435,2440,2430,15777
20250117,090800,1621277475,2435,2435,2445,2430,7776
20250117,090700,1602351525,2435,2440,2460,2425,31205
20250117,090600,1526348515,2440,2440,2445,2430,21268
20250117,090500,1474619840,2440,2435,2440,2420,20374
20250117,090400,1425149135,2435,2435,2460,2430,49733
20250117,090300,1303593260,2435,2430,2435,2410,60338
20250117,090200,1157535130,2430,2425,2435,2410,87873
20250117,090100,944848960,2420,2445,2445,2415,97349
20250117,090000,708541180,2445,2425,2465,2420,261785