stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,185900,4787002690,3420,3420,3420,3420,15709
20250117,185800,4787002690,3420,3420,3420,3420,0
20250117,185700,4787002690,3420,3420,3420,3420,0
20250117,185600,4787002690,3420,3420,3420,3420,0
20250117,185500,4787002690,3420,3420,3420,3420,0
20250117,185400,4787002690,3420,3420,3420,3420,0
20250117,185300,4787002690,3420,3420,3420,3420,0
20250117,185200,4787002690,3420,3420,3420,3420,0
20250117,185100,4787002690,3420,3420,3420,3420,0
20250117,185000,4787002690,3420,3420,3420,3420,0
20250117,184900,4787002690,3420,3420,3420,3420,0
20250117,184800,4787002690,3420,3420,3420,3420,0
20250117,184700,4787002690,3420,3420,3420,3420,0
20250117,184600,4787002690,3420,3420,3420,3420,0
20250117,184500,4787002690,3420,3420,3420,3420,0
20250117,184400,4787002690,3420,3420,3420,3420,0
20250117,184300,4787002690,3420,3420,3420,3420,0
20250117,184200,4787002690,3420,3420,3420,3420,0
20250117,184100,4787002690,3420,3420,3420,3420,0
20250117,184000,4787002690,3420,3420,3420,3420,0
20250117,183900,4787002690,3420,3420,3420,3420,0
20250117,183800,4787002690,3420,3420,3420,3420,0
20250117,183700,4787002690,3420,3420,3420,3420,0
20250117,183600,4787002690,3420,3420,3420,3420,0
20250117,183500,4787002690,3420,3420,3420,3420,0
20250117,183400,4787002690,3420,3420,3420,3420,0
20250117,183300,4787002690,3420,3420,3420,3420,0
20250117,183200,4787002690,3420,3420,3420,3420,0
20250117,183100,4787002690,3420,3420,3420,3420,0
20250117,183000,4787002690,3420,3420,3420,3420,0
20250117,182900,4787002690,3420,3420,3420,3420,15709
20250117,182800,4787002690,3420,3420,3420,3420,0
20250117,182700,4787002690,3420,3420,3420,3420,0
20250117,182600,4787002690,3420,3420,3420,3420,0
20250117,182500,4787002690,3420,3420,3420,3420,0
20250117,182400,4787002690,3420,3420,3420,3420,0
20250117,182300,4787002690,3420,3420,3420,3420,0
20250117,182200,4787002690,3420,3420,3420,3420,0
20250117,182100,4787002690,3420,3420,3420,3420,0
20250117,182000,4787002690,3420,3420,3420,3420,0
20250117,181900,4787002690,3420,3420,3420,3420,0
20250117,181800,4787002690,3420,3420,3420,3420,0
20250117,181700,4787002690,3420,3420,3420,3420,0
20250117,181600,4787002690,3420,3420,3420,3420,0
20250117,181500,4787002690,3420,3420,3420,3420,0
20250117,181400,4787002690,3420,3420,3420,3420,0
20250117,181300,4787002690,3420,3420,3420,3420,0
20250117,181200,4787002690,3420,3420,3420,3420,0
20250117,181100,4787002690,3420,3420,3420,3420,0
20250117,181000,4787002690,3420,3420,3420,3420,0
20250117,180900,4787002690,3420,3420,3420,3420,0
20250117,180800,4787002690,3420,3420,3420,3420,0
20250117,180700,4787002690,3420,3420,3420,3420,0
20250117,180600,4787002690,3420,3420,3420,3420,0
20250117,180500,4787002690,3420,3420,3420,3420,0
20250117,180400,4787002690,3420,3420,3420,3420,0
20250117,180300,4787002690,3420,3420,3420,3420,0
20250117,180200,4787002690,3420,3420,3420,3420,0
20250117,180100,4787002690,3420,3420,3420,3420,0
20250117,180000,4787002690,3420,3420,3420,3420,0
20250117,175900,4787002690,3420,3420,3420,3420,15709
20250117,175800,4787002690,3420,3420,3420,3420,0
20250117,175700,4787002690,3420,3420,3420,3420,0
20250117,175600,4787002690,3420,3420,3420,3420,0
20250117,175500,4787002690,3420,3420,3420,3420,0
20250117,175400,4787002690,3420,3420,3420,3420,0
20250117,175300,4787002690,3420,3420,3420,3420,0
20250117,175200,4787002690,3420,3420,3420,3420,0
20250117,175100,4787002690,3420,3420,3420,3420,0
20250117,175000,4787002690,3420,3420,3420,3420,0
20250117,174900,4787002690,3420,3420,3420,3420,0
20250117,174800,4787002690,3420,3420,3420,3420,0
20250117,174700,4787002690,3420,3420,3420,3420,0
20250117,174600,4787002690,3420,3420,3420,3420,0
20250117,174500,4787002690,3420,3420,3420,3420,0
20250117,174400,4787002690,3420,3420,3420,3420,0
20250117,174300,4787002690,3420,3420,3420,3420,0
20250117,174200,4787002690,3420,3420,3420,3420,0
20250117,174100,4787002690,3420,3420,3420,3420,0
20250117,174000,4787002690,3420,3420,3420,3420,0
20250117,173900,4787002690,3420,3420,3420,3420,0
20250117,173800,4787002690,3420,3420,3420,3420,0
20250117,173700,4787002690,3420,3420,3420,3420,0
20250117,173600,4787002690,3420,3420,3420,3420,0
20250117,173500,4787002690,3420,3420,3420,3420,0
20250117,173400,4787002690,3420,3420,3420,3420,0
20250117,173300,4787002690,3420,3420,3420,3420,0
20250117,173200,4787002690,3420,3420,3420,3420,0
20250117,173100,4787002690,3420,3420,3420,3420,0
20250117,173000,4787002690,3420,3420,3420,3420,0
20250117,172900,4787002690,3420,3420,3420,3420,15709
20250117,172800,4787002690,3420,3420,3420,3420,0
20250117,172700,4787002690,3420,3420,3420,3420,0
20250117,172600,4787002690,3420,3420,3420,3420,0
20250117,172500,4787002690,3420,3420,3420,3420,0
20250117,172400,4787002690,3420,3420,3420,3420,0
20250117,172300,4787002690,3420,3420,3420,3420,0
20250117,172200,4787002690,3420,3420,3420,3420,0
20250117,172100,4787002690,3420,3420,3420,3420,0
20250117,172000,4787002690,3420,3420,3420,3420,0
20250117,171900,4787002690,3420,3420,3420,3420,0
20250117,171800,4787002690,3420,3420,3420,3420,0
20250117,171700,4787002690,3420,3420,3420,3420,0
20250117,171600,4787002690,3420,3420,3420,3420,0
20250117,171500,4787002690,3420,3420,3420,3420,0
20250117,171400,4787002690,3420,3420,3420,3420,0
20250117,171300,4787002690,3420,3420,3420,3420,0
20250117,171200,4787002690,3420,3420,3420,3420,0
20250117,171100,4787002690,3420,3420,3420,3420,0
20250117,171000,4787002690,3420,3420,3420,3420,0
20250117,170900,4787002690,3420,3420,3420,3420,0
20250117,170800,4787002690,3420,3420,3420,3420,0
20250117,170700,4787002690,3420,3420,3420,3420,0
20250117,170600,4787002690,3420,3420,3420,3420,0
20250117,170500,4787002690,3420,3420,3420,3420,0
20250117,170400,4787002690,3420,3420,3420,3420,0
20250117,170300,4787002690,3420,3420,3420,3420,0
20250117,170200,4787002690,3420,3420,3420,3420,0
20250117,170100,4787002690,3420,3420,3420,3420,0
20250117,170000,4787002690,3420,3420,3420,3420,0
20250117,165900,4787002690,3420,3420,3420,3420,15709
20250117,165800,4787002690,3420,3420,3420,3420,0
20250117,165700,4787002690,3420,3420,3420,3420,0
20250117,165600,4787002690,3420,3420,3420,3420,0
20250117,165500,4787002690,3420,3420,3420,3420,0
20250117,165400,4787002690,3420,3420,3420,3420,0
20250117,165300,4787002690,3420,3420,3420,3420,0
20250117,165200,4787002690,3420,3420,3420,3420,0
20250117,165100,4787002690,3420,3420,3420,3420,0
20250117,165000,4787002690,3420,3420,3420,3420,0
20250117,164900,4787002690,3420,3420,3420,3420,0
20250117,164800,4787002690,3420,3420,3420,3420,0
20250117,164700,4787002690,3420,3420,3420,3420,0
20250117,164600,4787002690,3420,3420,3420,3420,0
20250117,164500,4787002690,3420,3420,3420,3420,0
20250117,164400,4787002690,3420,3420,3420,3420,0
20250117,164300,4787002690,3420,3420,3420,3420,0
20250117,164200,4787002690,3420,3420,3420,3420,0
20250117,164100,4787002690,3420,3420,3420,3420,0
20250117,164000,4787002690,3420,3420,3420,3420,0
20250117,163900,4787002690,3420,3420,3420,3420,0
20250117,163800,4787002690,3420,3420,3420,3420,0
20250117,163700,4787002690,3420,3420,3420,3420,0
20250117,163600,4787002690,3420,3420,3420,3420,0
20250117,163500,4787002690,3420,3420,3420,3420,0
20250117,163400,4787002690,3420,3420,3420,3420,0
20250117,163300,4787002690,3420,3420,3420,3420,0
20250117,163200,4787002690,3420,3420,3420,3420,0
20250117,163100,4787002690,3420,3420,3420,3420,0
20250117,163000,4787002690,3420,3420,3420,3420,0
20250117,162900,4787002690,3420,3420,3420,3420,15709
20250117,162800,4787002690,3420,3420,3420,3420,0
20250117,162700,4787002690,3420,3420,3420,3420,0
20250117,162600,4787002690,3420,3420,3420,3420,0
20250117,162500,4787002690,3420,3420,3420,3420,0
20250117,162400,4787002690,3420,3420,3420,3420,0
20250117,162300,4787002690,3420,3420,3420,3420,0
20250117,162200,4787002690,3420,3420,3420,3420,0
20250117,162100,4787002690,3420,3420,3420,3420,0
20250117,162000,4787002690,3420,3420,3420,3420,0
20250117,161900,4787002690,3420,3420,3420,3420,0
20250117,161800,4787002690,3420,3420,3420,3420,0
20250117,161700,4787002690,3420,3420,3420,3420,0
20250117,161600,4787002690,3420,3420,3420,3420,0
20250117,161500,4787002690,3420,3420,3420,3420,0
20250117,161400,4787002690,3420,3420,3420,3420,0
20250117,161300,4787002690,3420,3420,3420,3420,0
20250117,161200,4787002690,3420,3420,3420,3420,0
20250117,161100,4787002690,3420,3420,3420,3420,0
20250117,161000,4787002690,3420,3420,3420,3420,0
20250117,160900,4787002690,3420,3420,3420,3420,0
20250117,160800,4787002690,3420,3420,3420,3420,0
20250117,160700,4787002690,3420,3420,3420,3420,0
20250117,160600,4787002690,3420,3420,3420,3420,0
20250117,160500,4787002690,3420,3420,3420,3420,0
20250117,160400,4787002690,3420,3420,3420,3420,0
20250117,160300,4787002690,3420,3420,3420,3420,0
20250117,160200,4787002690,3420,3420,3420,3420,0
20250117,160100,4787002690,3420,3420,3420,3420,0
20250117,160000,4787002690,3420,3420,3420,3420,0
20250117,155900,4787002690,3420,3420,3420,3420,15709
20250117,155800,4787002690,3420,3420,3420,3420,0
20250117,155700,4787002690,3420,3420,3420,3420,0
20250117,155600,4787002690,3420,3420,3420,3420,0
20250117,155500,4787002690,3420,3420,3420,3420,0
20250117,155400,4787002690,3420,3420,3420,3420,0
20250117,155300,4787002690,3420,3420,3420,3420,0
20250117,155200,4787002690,3420,3420,3420,3420,0
20250117,155100,4787002690,3420,3420,3420,3420,0
20250117,155000,4787002690,3420,3420,3420,3420,0
20250117,154900,4787002690,3420,3420,3420,3420,0
20250117,154800,4787002690,3420,3420,3420,3420,0
20250117,154700,4787002690,3420,3420,3420,3420,0
20250117,154600,4787002690,3420,3420,3420,3420,0
20250117,154500,4787002690,3420,3420,3420,3420,0
20250117,154400,4787002690,3420,3420,3420,3420,0
20250117,154300,4787002690,3420,3420,3420,3420,0
20250117,154200,4787002690,3420,3420,3420,3420,0
20250117,154100,4787002690,3420,3420,3420,3420,0
20250117,154000,4787002690,3420,3420,3420,3420,0
20250117,153900,4787002690,3420,3420,3420,3420,0
20250117,153800,4787002690,3420,3420,3420,3420,0
20250117,153700,4787002690,3420,3420,3420,3420,0
20250117,153600,4787002690,3420,3420,3420,3420,0
20250117,153500,4787002690,3420,3420,3420,3420,0
20250117,153400,4787002690,3420,3420,3420,3420,0
20250117,153300,4787002690,3420,3420,3420,3420,0
20250117,153200,4787002690,3420,3420,3420,3420,0
20250117,153100,4787002690,3420,3420,3420,3420,0
20250117,153000,4787002690,3420,3420,3420,3420,15709
20250117,152900,4733277910,3430,3430,3430,3430,0
20250117,152800,4733277910,3430,3430,3430,3430,0
20250117,152700,4733277910,3430,3430,3430,3430,0
20250117,152600,4733277910,3430,3430,3430,3430,0
20250117,152500,4733277910,3430,3430,3430,3430,0
20250117,152400,4733277910,3430,3430,3430,3430,0
20250117,152300,4733277910,3430,3430,3430,3430,0
20250117,152200,4733277910,3430,3430,3430,3430,0
20250117,152100,4733277910,3430,3430,3430,3430,0
20250117,152000,4733277910,3430,3430,3430,3430,0
20250117,151900,4733277910,3430,3425,3430,3420,4243
20250117,151800,4718742890,3430,3425,3430,3420,2290
20250117,151700,4710897035,3425,3425,3430,3425,4470
20250117,151600,4695586180,3425,3430,3430,3425,2422
20250117,151500,4687288190,3430,3430,3435,3430,1083
20250117,151400,4683573000,3435,3425,3435,3425,1293
20250117,151300,4679137665,3425,3430,3430,3425,426
20250117,151200,4677676985,3430,3435,3435,3425,3637
20250117,151100,4665206210,3440,3430,3440,3425,3764
20250117,151000,4652303960,3430,3430,3430,3425,1631
20250117,150900,4646714630,3425,3430,3430,3425,2150
20250117,150800,4639347930,3425,3430,3430,3425,3883
20250117,150700,4626030240,3430,3435,3435,3430,4166
20250117,150600,4611740755,3435,3440,3440,3430,1387
20250117,150500,4606977435,3430,3440,3440,3430,429
20250117,150400,4605505140,3435,3435,3440,3435,2588
20250117,150300,4596609170,3440,3445,3445,3435,2087
20250117,150200,4589429700,3445,3445,3445,3445,73
20250117,150100,4589178215,3445,3435,3445,3430,1141
20250117,150000,4585258385,3435,3435,3435,3435,204
20250117,145900,4584557645,3435,3435,3435,3435,226
20250117,145800,4583781335,3430,3435,3435,3430,375
20250117,145700,4582494785,3430,3430,3435,3425,6059
20250117,145600,4561732735,3430,3435,3435,3430,3073
20250117,145500,4551192060,3435,3430,3435,3430,629
20250117,145400,4549034585,3430,3430,3430,3430,1001
20250117,145300,4545601155,3430,3435,3435,3430,3300
20250117,145200,4534281905,3435,3435,3440,3435,2575
20250117,145100,4525435075,3440,3445,3445,3435,2194
20250117,145000,4517888175,3440,3445,3455,3440,728
20250117,144900,4515382360,3455,3450,3455,3445,4059
20250117,144800,4501391650,3450,3450,3450,3450,1089
20250117,144700,4497634600,3450,3450,3450,3435,859
20250117,144600,4494672650,3450,3440,3450,3440,743
20250117,144500,4492113625,3435,3435,3445,3430,1365
20250117,144400,4487426435,3445,3430,3445,3430,366
20250117,144300,4486167375,3440,3435,3440,3430,965
20250117,144200,4482857310,3440,3440,3440,3435,181
20250117,144100,4482235470,3440,3440,3440,3435,625
20250117,144000,4480088470,3440,3430,3440,3430,109
20250117,143900,4479713615,3440,3445,3445,3430,1184
20250117,143800,4475652460,3445,3440,3445,3430,1312
20250117,143700,4471147495,3440,3430,3440,3430,1383
20250117,143600,4466400975,3430,3440,3440,3430,7413
20250117,143500,4440958155,3440,3440,3445,3440,1079
20250117,143400,4437246325,3440,3435,3440,3435,551
20250117,143300,4435353600,3435,3440,3440,3435,1015
20250117,143200,4431867000,3435,3440,3440,3435,501
20250117,143100,4430146060,3440,3435,3440,3435,1466
20250117,143000,4425103025,3440,3440,3440,3440,290
20250117,142900,4424105425,3445,3440,3445,3440,317
20250117,142800,4423014435,3440,3440,3440,3440,883
20250117,142700,4419976915,3445,3445,3445,3445,762
20250117,142600,4417351825,3445,3455,3455,3445,384
20250117,142500,4416028935,3445,3445,3455,3435,8084
20250117,142400,4388157270,3435,3435,3445,3435,2957
20250117,142300,4377992505,3430,3430,3440,3430,1865
20250117,142200,4371593555,3425,3440,3440,3425,2982
20250117,142100,4361363640,3435,3435,3435,3435,80
20250117,142000,4361088840,3440,3440,3440,3430,3712
20250117,141900,4348346355,3445,3445,3445,3445,600
20250117,141800,4346279355,3440,3440,3440,3440,400
20250117,141700,4344903355,3435,3435,3435,3435,614
20250117,141600,4342794265,3435,3435,3435,3435,258
20250117,141500,4341908035,3435,3430,3435,3430,826
20250117,141400,4339074605,3430,3430,3430,3425,661
20250117,141300,4336808500,3430,3430,3430,3425,3373
20250117,141200,4325240625,3430,3425,3430,3425,4514
20250117,141100,4309759035,3425,3425,3425,3425,480
20250117,141000,4308115035,3425,3425,3425,3420,424
20250117,140900,4306662840,3425,3415,3430,3415,10850
20250117,140800,4269470175,3415,3415,3415,3410,1601
20250117,140700,4264005540,3410,3410,3410,3410,503
20250117,140600,4262290310,3405,3410,3415,3405,113
20250117,140500,4261905085,3415,3410,3415,3405,388
20250117,140400,4260581435,3415,3405,3415,3405,967
20250117,140300,4257288780,3415,3405,3415,3400,2377
20250117,140200,4249196135,3405,3405,3405,3400,864
20250117,140100,4246256190,3405,3415,3415,3405,7843
20250117,140000,4219541350,3410,3420,3420,3410,338
20250117,135900,4218388310,3420,3420,3420,3410,496
20250117,135800,4216692000,3420,3420,3420,3420,2856
20250117,135700,4206924480,3420,3410,3420,3410,219
20250117,135600,4206176665,3420,3415,3420,3415,162
20250117,135500,4205623415,3400,3420,3420,3400,14369
20250117,135400,4156693930,3420,3420,3420,3420,208
20250117,135300,4155982570,3415,3420,3420,3415,4464
20250117,135200,4140715695,3420,3420,3430,3420,5823
20250117,135100,4120801025,3425,3425,3425,3420,547
20250117,135000,4118930035,3420,3425,3425,3420,1002
20250117,134900,4115503120,3430,3425,3430,3425,959
20250117,134800,4112218090,3430,3425,3430,3425,646
20250117,134700,4110005535,3425,3430,3430,3425,1794
20250117,134600,4103861000,3430,3430,3430,3430,809
20250117,134500,4101086130,3430,3430,3430,3430,433
20250117,134400,4099600940,3430,3430,3430,3430,4160
20250117,134300,4085332140,3435,3435,3435,3430,692
20250117,134200,4082956120,3435,3440,3440,3435,527
20250117,134100,4081145775,3440,3430,3440,3430,296
20250117,134000,4080129485,3440,3440,3440,3430,42
20250117,133900,4079985025,3440,3435,3440,3435,3342
20250117,133800,4068505200,3445,3445,3445,3440,2065
20250117,133700,4061401250,3440,3440,3440,3440,924
20250117,133600,4058222690,3435,3445,3445,3435,1829
20250117,133500,4051932335,3445,3450,3450,3445,4273
20250117,133400,4037211840,3445,3445,3450,3445,221
20250117,133300,4036450490,3440,3435,3440,3435,2167
20250117,133200,4028998920,3435,3440,3440,3435,393
20250117,133100,4027648875,3440,3440,3440,3435,7
20250117,133000,4027624800,3440,3435,3440,3435,50
20250117,132900,4027453000,3435,3435,3435,3435,510
20250117,132800,4025701150,3435,3440,3440,3435,672
20250117,132700,4023392820,3440,3440,3440,3440,100
20250117,132600,4023048820,3440,3435,3440,3435,390
20250117,132500,4021708665,3430,3435,3435,3430,385
20250117,132400,4020388090,3435,3435,3435,3435,700
20250117,132300,4017983590,3435,3435,3435,3435,21
20250117,132200,4017911455,3435,3435,3435,3435,20
20250117,132100,4017842755,3435,3440,3440,3435,231
20250117,132000,4017049015,3430,3440,3440,3425,315
20250117,131900,4015969965,3440,3425,3440,3425,520
20250117,131800,4014188920,3425,3420,3425,3420,2219
20250117,131700,4006599285,3425,3425,3425,3425,1300
20250117,131600,4002146785,3420,3425,3425,3420,426
20250117,131500,4000688015,3425,3430,3430,3425,1517
20250117,131400,3995489280,3430,3435,3435,3430,544
20250117,131300,3993622825,3435,3450,3450,3435,2236
20250117,131200,3985941050,3450,3450,3450,3450,36
20250117,131100,3985816850,3450,3450,3450,3450,96
20250117,131000,3985485650,3460,3455,3460,3450,224
20250117,130900,3984710845,3450,3430,3455,3430,891
20250117,130800,3981636910,3455,3425,3455,3425,11987
20250117,130700,3940528325,3425,3425,3430,3425,1567
20250117,130600,3935161345,3425,3425,3430,3425,78
20250117,130500,3934894175,3425,3425,3425,3425,1926
20250117,130400,3928297625,3430,3430,3430,3425,123
20250117,130300,3927875745,3430,3430,3430,3430,20
20250117,130200,3927807145,3430,3430,3435,3430,570
20250117,130100,3925851995,3430,3430,3430,3430,362
20250117,130000,3924610335,3430,3430,3430,3430,0
20250117,125900,3924610335,3430,3425,3435,3425,2839
20250117,125800,3914862745,3425,3430,3430,3425,5479
20250117,125700,3896069785,3430,3435,3435,3430,127
20250117,125600,3895634140,3435,3440,3440,3435,328
20250117,125500,3894507450,3440,3435,3440,3430,564
20250117,125400,3892572905,3435,3450,3450,3430,3204
20250117,125300,3881546260,3455,3455,3455,3455,13
20250117,125200,3881501345,3455,3455,3455,3450,2786
20250117,125100,3871876465,3455,3455,3455,3450,404
20250117,125000,3870480895,3450,3450,3450,3450,350
20250117,124900,3869273395,3455,3460,3460,3455,6
20250117,124800,3869252645,3460,3450,3460,3450,253
20250117,124700,3868377290,3455,3455,3455,3450,910
20250117,124600,3865237500,3460,3455,3460,3455,1474
20250117,124500,3860144825,3460,3460,3465,3460,638
20250117,124400,3857937335,3460,3460,3465,3460,136
20250117,124300,3857466750,3460,3460,3465,3455,2263
20250117,124200,3849642530,3470,3470,3470,3465,55
20250117,124100,3849451690,3470,3470,3470,3470,56
20250117,124000,3849257370,3470,3470,3470,3460,643
20250117,123900,3847029065,3475,3475,3475,3475,155
20250117,123800,3846490440,3475,3470,3475,3470,234
20250117,123700,3845678435,3470,3470,3470,3465,421
20250117,123600,3844217840,3465,3470,3470,3465,142
20250117,123500,3843725160,3470,3465,3470,3465,268
20250117,123400,3842795400,3470,3470,3470,3470,176
20250117,123300,3842184680,3470,3475,3475,3470,1340
20250117,123200,3837531360,3475,3485,3485,3475,245
20250117,123100,3836678815,3490,3490,3490,3490,0
20250117,123000,3836678815,3490,3500,3500,3490,2709
20250117,122900,3827206410,3500,3495,3500,3495,806
20250117,122800,3824387305,3495,3500,3500,3495,89
20250117,122700,3824076210,3500,3490,3505,3490,1353
20250117,122600,3819341970,3490,3505,3505,3490,876
20250117,122500,3816277300,3505,3510,3510,3500,856
20250117,122400,3813278245,3510,3500,3515,3500,2184
20250117,122300,3805624135,3500,3475,3500,3475,5293
20250117,122200,3787154810,3480,3480,3480,3475,84
20250117,122100,3786862570,3480,3475,3480,3475,7
20250117,122000,3786838225,3475,3460,3480,3460,821
20250117,121900,3783985875,3460,3480,3480,3460,359
20250117,121800,3782743395,3480,3470,3480,3470,728
20250117,121700,3780216135,3460,3445,3460,3445,1677
20250117,121600,3774436100,3445,3460,3460,3445,1703
20250117,121500,3768569205,3445,3465,3465,3445,3
20250117,121400,3768558850,3465,3465,3470,3465,1208
20250117,121300,3764373125,3465,3465,3465,3440,1752
20250117,121200,3758319600,3465,3460,3465,3460,1026
20250117,121100,3754769510,3460,3465,3465,3460,2213
20250117,121000,3747110590,3465,3465,3465,3460,82
20250117,120900,3746826810,3465,3465,3465,3465,659
20250117,120800,3744543375,3465,3460,3465,3460,864
20250117,120700,3741550115,3460,3470,3470,3460,1432
20250117,120600,3736587035,3470,3465,3470,3465,328
20250117,120500,3735449325,3470,3455,3470,3455,2700
20250117,120400,3726089105,3460,3460,3460,3460,500
20250117,120300,3724359105,3465,3460,3465,3460,2471
20250117,120200,3715809355,3460,3450,3460,3450,433
20250117,120100,3714312890,3455,3440,3455,3440,3078
20250117,120000,3703709125,3445,3445,3445,3445,4
20250117,115900,3703695345,3435,3440,3445,3435,320
20250117,115800,3702595785,3440,3440,3440,3440,161
20250117,115700,3702041945,3440,3440,3440,3440,213
20250117,115600,3701309225,3430,3430,3435,3430,888
20250117,115500,3698262255,3435,3440,3440,3435,231
20250117,115400,3697467665,3450,3440,3450,3440,3504
20250117,115300,3685413835,3440,3440,3440,3440,1230
20250117,115200,3681182635,3440,3450,3455,3440,693
20250117,115100,3678791780,3450,3455,3465,3440,156
20250117,115000,3678253805,3455,3465,3465,3390,17390
20250117,114900,3618949785,3465,3465,3470,3465,7068
20250117,114800,3594456970,3465,3450,3465,3450,1938
20250117,114700,3587745625,3450,3435,3450,3435,5513
20250117,114600,3568764010,3435,3440,3440,3435,313
20250117,114500,3567688715,3435,3435,3435,3425,1319
20250117,114400,3563164735,3435,3440,3440,3435,172
20250117,114300,3562573855,3440,3435,3440,3435,334
20250117,114200,3561425565,3440,3430,3440,3430,736
20250117,114100,3558899045,3425,3425,3425,3425,620
20250117,114000,3556775545,3420,3415,3420,3415,2680
20250117,113900,3547609980,3420,3415,3420,3415,1280
20250117,113800,3543232435,3420,3420,3420,3420,408
20250117,113700,3541837075,3420,3400,3420,3390,7431
20250117,113600,3516537410,3400,3395,3405,3395,1450
20250117,113500,3511612405,3400,3405,3405,3400,728
20250117,113400,3509136720,3405,3405,3405,3405,346
20250117,113300,3507958590,3405,3400,3405,3400,1062
20250117,113200,3504347485,3405,3405,3405,3405,383
20250117,113100,3503043370,3405,3410,3410,3405,373
20250117,113000,3501772990,3410,3410,3410,3410,198
20250117,112900,3501097810,3405,3410,3410,3405,873
20250117,112800,3498124880,3410,3405,3410,3400,356
20250117,112700,3496913395,3410,3410,3410,3410,526
20250117,112600,3495119735,3410,3400,3410,3400,211
20250117,112500,3494401825,3415,3395,3415,3395,1043
20250117,112400,3490845090,3395,3400,3400,3395,5447
20250117,112300,3472330325,3400,3415,3415,3400,10841
20250117,112200,3435466940,3415,3410,3415,3405,2563
20250117,112100,3426733765,3410,3410,3410,3410,353
20250117,112000,3425530035,3410,3420,3420,3410,1893
20250117,111900,3419068295,3420,3420,3420,3415,4033
20250117,111800,3405281300,3420,3425,3425,3420,21
20250117,111700,3405209450,3430,3430,3430,3430,107
20250117,111600,3404842440,3430,3425,3435,3420,1214
20250117,111500,3400689955,3435,3420,3435,3420,663
20250117,111400,3398419225,3420,3425,3425,3420,1022
20250117,111300,3394923140,3420,3425,3435,3420,3067
20250117,111200,3384428410,3420,3440,3440,3420,176
20250117,111100,3383826335,3430,3435,3440,3420,5005
20250117,111000,3366707620,3430,3435,3435,3420,2807
20250117,110900,3357098715,3445,3445,3445,3425,142
20250117,110800,3356610060,3445,3445,3445,3430,641
20250117,110700,3354408265,3445,3435,3450,3425,487
20250117,110600,3352737295,3445,3415,3445,3410,25741
20250117,110500,3264716075,3420,3430,3430,3420,1505
20250117,110400,3259567820,3425,3430,3435,3425,2159
20250117,110300,3252167425,3430,3430,3430,3420,584
20250117,110200,3250164445,3430,3435,3435,3430,532
20250117,110100,3248339675,3430,3430,3430,3430,502
20250117,110000,3246617815,3430,3425,3430,3420,1474
20250117,105900,3241572405,3425,3430,3430,3420,1809
20250117,105800,3235383720,3430,3430,3430,3425,166
20250117,105700,3234814590,3435,3430,3435,3430,557
20250117,105600,3232904050,3430,3425,3430,3425,1289
20250117,105500,3228487705,3425,3430,3430,3425,1660
20250117,105400,3222796935,3430,3435,3435,3430,437
20250117,105300,3221297300,3435,3435,3435,3430,6713
20250117,105200,3198252840,3435,3440,3440,3435,1524
20250117,105100,3193017100,3440,3445,3445,3440,156
20250117,105000,3192480430,3450,3450,3450,3440,181
20250117,104900,3191857085,3450,3450,3450,3450,402
20250117,104800,3190470185,3450,3450,3450,3445,80
20250117,104700,3190194195,3450,3450,3450,3435,569
20250117,104600,3188238465,3455,3450,3455,3450,674
20250117,104500,3185910090,3445,3435,3445,3430,2094
20250117,104400,3178723770,3465,3440,3465,3435,1562
20250117,104300,3173340005,3430,3440,3440,3430,1284
20250117,104200,3168930885,3440,3425,3440,3420,1223
20250117,104100,3164736690,3440,3420,3440,3415,2378
20250117,104000,3156599100,3420,3430,3430,3410,9540
20250117,103900,3124000895,3430,3440,3440,3420,1909
20250117,103800,3117465555,3440,3425,3440,3420,6984
20250117,103700,3093540560,3425,3460,3460,3425,9039
20250117,103600,3062407520,3460,3480,3485,3460,20509
20250117,103500,2991131335,3485,3490,3490,3485,1424
20250117,103400,2986167265,3495,3495,3500,3490,1724
20250117,103300,2980145555,3510,3495,3510,3495,436
20250117,103200,2978621655,3495,3490,3495,3490,368
20250117,103100,2977335500,3495,3485,3495,3480,11945
20250117,103000,2935713125,3485,3510,3510,3485,3817
20250117,102900,2922362960,3510,3515,3515,3505,3304
20250117,102800,2910780730,3515,3510,3515,3510,158
20250117,102700,2910226125,3510,3515,3515,3510,3578
20250117,102600,2897667335,3515,3510,3515,3510,2170
20250117,102500,2890050440,3510,3520,3520,3510,2922
20250117,102400,2879787010,3515,3525,3525,3515,993
20250117,102300,2876291940,3525,3530,3530,3520,2540
20250117,102200,2867349445,3530,3530,3535,3530,461
20250117,102100,2865722090,3530,3530,3530,3525,41
20250117,102000,2865577510,3525,3540,3540,3525,1049
20250117,101900,2861872195,3540,3540,3540,3535,597
20250117,101800,2859759620,3535,3535,3540,3535,801
20250117,101700,2856927925,3535,3545,3545,3535,1443
20250117,101600,2851826865,3545,3535,3545,3535,502
20250117,101500,2850051725,3540,3550,3550,3540,2743
20250117,101400,2840331185,3550,3550,3550,3540,150
20250117,101300,2839799070,3550,3550,3555,3550,814
20250117,101200,2836909350,3555,3550,3555,3545,3259
20250117,101100,2825339865,3555,3555,3560,3550,925
20250117,101000,2822050225,3555,3555,3555,3550,6074
20250117,100900,2800486345,3555,3565,3565,3550,2077
20250117,100800,2793107840,3565,3560,3575,3555,13190
20250117,100700,2746070625,3555,3535,3555,3535,20335
20250117,100600,2674035900,3535,3530,3535,3530,113
20250117,100500,2673636450,3535,3545,3545,3535,812
20250117,100400,2670762240,3545,3555,3555,3540,2753
20250117,100300,2660996825,3550,3515,3555,3510,9394
20250117,100200,2627830765,3520,3510,3520,3490,12536
20250117,100100,2583779635,3490,3480,3490,3480,1806
20250117,100000,2577484865,3485,3485,3490,3470,10107
20250117,095900,2542302270,3490,3505,3505,3490,10114
20250117,095800,2506929860,3510,3515,3515,3510,9243
20250117,095700,2474445165,3515,3515,3515,3510,897
20250117,095600,2471295450,3515,3530,3530,3515,509
20250117,095500,2469505110,3530,3535,3535,3520,1095
20250117,095400,2465650330,3545,3540,3545,3520,1664
20250117,095300,2459765800,3555,3550,3555,3540,1820
20250117,095200,2453304310,3550,3540,3550,3530,5224
20250117,095100,2434851425,3550,3550,3555,3545,2017
20250117,095000,2427697085,3550,3550,3555,3545,1687
20250117,094900,2421711085,3545,3565,3570,3545,7513
20250117,094800,2394971470,3565,3545,3565,3540,14886
20250117,094700,2342112935,3540,3540,3545,3535,4081
20250117,094600,2327661060,3545,3535,3545,3535,5783
20250117,094500,2307213845,3535,3540,3540,3525,4899
20250117,094400,2289907925,3540,3525,3540,3525,714
20250117,094300,2287381265,3520,3540,3545,3520,3899
20250117,094200,2273598350,3545,3545,3550,3540,2204
20250117,094100,2265792425,3545,3520,3555,3510,11210
20250117,094000,2226197590,3520,3520,3525,3510,1055
20250117,093900,2222483960,3520,3520,3530,3505,5002
20250117,093800,2204873920,3520,3520,3530,3510,3297
20250117,093700,2193262790,3525,3515,3525,3510,3868
20250117,093600,2179665155,3525,3510,3525,3510,1797
20250117,093500,2173350170,3510,3500,3510,3500,993
20250117,093400,2169870080,3505,3535,3535,3500,9234
20250117,093300,2137427655,3535,3535,3535,3525,2275
20250117,093200,2129400890,3535,3530,3540,3515,5669
20250117,093100,2109361730,3530,3535,3535,3510,3977
20250117,093000,2095330590,3535,3500,3535,3500,12111
20250117,092900,2052833080,3500,3500,3505,3500,5951
20250117,092800,2032004500,3500,3485,3510,3480,22763
20250117,092700,1952338855,3495,3485,3500,3470,15582
20250117,092600,1898069990,3485,3485,3505,3480,2021
20250117,092500,1891005515,3480,3485,3495,3480,6150
20250117,092400,1869591425,3490,3525,3525,3490,9583
20250117,092300,1836006345,3525,3545,3545,3515,8860
20250117,092200,1804727880,3545,3530,3545,3515,8587
20250117,092100,1774478860,3535,3575,3580,3515,25871
20250117,092000,1682803825,3575,3590,3600,3550,23192
20250117,091900,1599891010,3590,3520,3750,3515,103129
20250117,091800,1229252325,3515,3495,3520,3490,18411
20250117,091700,1164807705,3490,3485,3495,3480,14330
20250117,091600,1114855930,3485,3475,3495,3470,23477
20250117,091500,1033083690,3475,3445,3485,3445,15502
20250117,091400,979494895,3445,3450,3450,3435,4804
20250117,091300,962974895,3450,3430,3465,3430,16277
20250117,091200,906828300,3430,3400,3430,3390,17981
20250117,091100,845572155,3395,3370,3395,3365,37576
20250117,091000,718580735,3370,3385,3385,3365,15206
20250117,090900,667296260,3375,3385,3400,3375,2276
20250117,090800,659587140,3395,3390,3405,3375,11978
20250117,090700,618965705,3390,3385,3390,3370,23880
20250117,090600,538304700,3390,3380,3405,3370,27679
20250117,090500,444590025,3375,3395,3400,3370,7213
20250117,090400,420168590,3395,3405,3415,3370,20783
20250117,090300,349546410,3405,3410,3440,3400,26851
20250117,090200,257972440,3410,3460,3460,3400,36074
20250117,090100,134159795,3455,3510,3510,3455,16857
20250117,090000,75444045,3510,3500,3520,3490,21546