stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,193400,7028600650,3595,3595,3595,3595,65972
20250117,193300,7028600650,3595,3595,3595,3595,0
20250117,193200,7028600650,3595,3595,3595,3595,0
20250117,193100,7028600650,3595,3595,3595,3595,0
20250117,193000,7028600650,3595,3595,3595,3595,0
20250117,192900,7028600650,3595,3595,3595,3595,0
20250117,192800,7028600650,3595,3595,3595,3595,0
20250117,192700,7028600650,3595,3595,3595,3595,0
20250117,192600,7028600650,3595,3595,3595,3595,0
20250117,192500,7028600650,3595,3595,3595,3595,0
20250117,192400,7028600650,3595,3595,3595,3595,0
20250117,192300,7028600650,3595,3595,3595,3595,0
20250117,192200,7028600650,3595,3595,3595,3595,0
20250117,192100,7028600650,3595,3595,3595,3595,0
20250117,192000,7028600650,3595,3595,3595,3595,0
20250117,191900,7028600650,3595,3595,3595,3595,0
20250117,191800,7028600650,3595,3595,3595,3595,0
20250117,191700,7028600650,3595,3595,3595,3595,0
20250117,191600,7028600650,3595,3595,3595,3595,0
20250117,191500,7028600650,3595,3595,3595,3595,0
20250117,191400,7028600650,3595,3595,3595,3595,0
20250117,191300,7028600650,3595,3595,3595,3595,0
20250117,191200,7028600650,3595,3595,3595,3595,0
20250117,191100,7028600650,3595,3595,3595,3595,0
20250117,191000,7028600650,3595,3595,3595,3595,0
20250117,190900,7028600650,3595,3595,3595,3595,0
20250117,190800,7028600650,3595,3595,3595,3595,0
20250117,190700,7028600650,3595,3595,3595,3595,0
20250117,190600,7028600650,3595,3595,3595,3595,0
20250117,190500,7028600650,3595,3595,3595,3595,0
20250117,190400,7028600650,3595,3595,3595,3595,65972
20250117,190300,7028600650,3595,3595,3595,3595,0
20250117,190200,7028600650,3595,3595,3595,3595,0
20250117,190100,7028600650,3595,3595,3595,3595,0
20250117,190000,7028600650,3595,3595,3595,3595,0
20250117,185900,7028600650,3595,3595,3595,3595,0
20250117,185800,7028600650,3595,3595,3595,3595,0
20250117,185700,7028600650,3595,3595,3595,3595,0
20250117,185600,7028600650,3595,3595,3595,3595,0
20250117,185500,7028600650,3595,3595,3595,3595,0
20250117,185400,7028600650,3595,3595,3595,3595,0
20250117,185300,7028600650,3595,3595,3595,3595,0
20250117,185200,7028600650,3595,3595,3595,3595,0
20250117,185100,7028600650,3595,3595,3595,3595,0
20250117,185000,7028600650,3595,3595,3595,3595,0
20250117,184900,7028600650,3595,3595,3595,3595,0
20250117,184800,7028600650,3595,3595,3595,3595,0
20250117,184700,7028600650,3595,3595,3595,3595,0
20250117,184600,7028600650,3595,3595,3595,3595,0
20250117,184500,7028600650,3595,3595,3595,3595,0
20250117,184400,7028600650,3595,3595,3595,3595,0
20250117,184300,7028600650,3595,3595,3595,3595,0
20250117,184200,7028600650,3595,3595,3595,3595,0
20250117,184100,7028600650,3595,3595,3595,3595,0
20250117,184000,7028600650,3595,3595,3595,3595,0
20250117,183900,7028600650,3595,3595,3595,3595,0
20250117,183800,7028600650,3595,3595,3595,3595,0
20250117,183700,7028600650,3595,3595,3595,3595,0
20250117,183600,7028600650,3595,3595,3595,3595,0
20250117,183500,7028600650,3595,3595,3595,3595,0
20250117,183400,7028600650,3595,3595,3595,3595,65972
20250117,183300,7028600650,3595,3595,3595,3595,0
20250117,183200,7028600650,3595,3595,3595,3595,0
20250117,183100,7028600650,3595,3595,3595,3595,0
20250117,183000,7028600650,3595,3595,3595,3595,0
20250117,182900,7028600650,3595,3595,3595,3595,0
20250117,182800,7028600650,3595,3595,3595,3595,0
20250117,182700,7028600650,3595,3595,3595,3595,0
20250117,182600,7028600650,3595,3595,3595,3595,0
20250117,182500,7028600650,3595,3595,3595,3595,0
20250117,182400,7028600650,3595,3595,3595,3595,0
20250117,182300,7028600650,3595,3595,3595,3595,0
20250117,182200,7028600650,3595,3595,3595,3595,0
20250117,182100,7028600650,3595,3595,3595,3595,0
20250117,182000,7028600650,3595,3595,3595,3595,0
20250117,181900,7028600650,3595,3595,3595,3595,0
20250117,181800,7028600650,3595,3595,3595,3595,0
20250117,181700,7028600650,3595,3595,3595,3595,0
20250117,181600,7028600650,3595,3595,3595,3595,0
20250117,181500,7028600650,3595,3595,3595,3595,0
20250117,181400,7028600650,3595,3595,3595,3595,0
20250117,181300,7028600650,3595,3595,3595,3595,0
20250117,181200,7028600650,3595,3595,3595,3595,0
20250117,181100,7028600650,3595,3595,3595,3595,0
20250117,181000,7028600650,3595,3595,3595,3595,0
20250117,180900,7028600650,3595,3595,3595,3595,0
20250117,180800,7028600650,3595,3595,3595,3595,0
20250117,180700,7028600650,3595,3595,3595,3595,0
20250117,180600,7028600650,3595,3595,3595,3595,0
20250117,180500,7028600650,3595,3595,3595,3595,0
20250117,180400,7028600650,3595,3595,3595,3595,65972
20250117,180300,7028600650,3595,3595,3595,3595,0
20250117,180200,7028600650,3595,3595,3595,3595,0
20250117,180100,7028600650,3595,3595,3595,3595,0
20250117,180000,7028600650,3595,3595,3595,3595,0
20250117,175900,7028600650,3595,3595,3595,3595,0
20250117,175800,7028600650,3595,3595,3595,3595,0
20250117,175700,7028600650,3595,3595,3595,3595,0
20250117,175600,7028600650,3595,3595,3595,3595,0
20250117,175500,7028600650,3595,3595,3595,3595,0
20250117,175400,7028600650,3595,3595,3595,3595,0
20250117,175300,7028600650,3595,3595,3595,3595,0
20250117,175200,7028600650,3595,3595,3595,3595,0
20250117,175100,7028600650,3595,3595,3595,3595,0
20250117,175000,7028600650,3595,3595,3595,3595,0
20250117,174900,7028600650,3595,3595,3595,3595,0
20250117,174800,7028600650,3595,3595,3595,3595,0
20250117,174700,7028600650,3595,3595,3595,3595,0
20250117,174600,7028600650,3595,3595,3595,3595,0
20250117,174500,7028600650,3595,3595,3595,3595,0
20250117,174400,7028600650,3595,3595,3595,3595,0
20250117,174300,7028600650,3595,3595,3595,3595,0
20250117,174200,7028600650,3595,3595,3595,3595,0
20250117,174100,7028600650,3595,3595,3595,3595,0
20250117,174000,7028600650,3595,3595,3595,3595,0
20250117,173900,7028600650,3595,3595,3595,3595,0
20250117,173800,7028600650,3595,3595,3595,3595,0
20250117,173700,7028600650,3595,3595,3595,3595,0
20250117,173600,7028600650,3595,3595,3595,3595,0
20250117,173500,7028600650,3595,3595,3595,3595,0
20250117,173400,7028600650,3595,3595,3595,3595,65972
20250117,173300,7028600650,3595,3595,3595,3595,0
20250117,173200,7028600650,3595,3595,3595,3595,0
20250117,173100,7028600650,3595,3595,3595,3595,0
20250117,173000,7028600650,3595,3595,3595,3595,0
20250117,172900,7028600650,3595,3595,3595,3595,0
20250117,172800,7028600650,3595,3595,3595,3595,0
20250117,172700,7028600650,3595,3595,3595,3595,0
20250117,172600,7028600650,3595,3595,3595,3595,0
20250117,172500,7028600650,3595,3595,3595,3595,0
20250117,172400,7028600650,3595,3595,3595,3595,0
20250117,172300,7028600650,3595,3595,3595,3595,0
20250117,172200,7028600650,3595,3595,3595,3595,0
20250117,172100,7028600650,3595,3595,3595,3595,0
20250117,172000,7028600650,3595,3595,3595,3595,0
20250117,171900,7028600650,3595,3595,3595,3595,0
20250117,171800,7028600650,3595,3595,3595,3595,0
20250117,171700,7028600650,3595,3595,3595,3595,0
20250117,171600,7028600650,3595,3595,3595,3595,0
20250117,171500,7028600650,3595,3595,3595,3595,0
20250117,171400,7028600650,3595,3595,3595,3595,0
20250117,171300,7028600650,3595,3595,3595,3595,0
20250117,171200,7028600650,3595,3595,3595,3595,0
20250117,171100,7028600650,3595,3595,3595,3595,0
20250117,171000,7028600650,3595,3595,3595,3595,0
20250117,170900,7028600650,3595,3595,3595,3595,0
20250117,170800,7028600650,3595,3595,3595,3595,0
20250117,170700,7028600650,3595,3595,3595,3595,0
20250117,170600,7028600650,3595,3595,3595,3595,0
20250117,170500,7028600650,3595,3595,3595,3595,0
20250117,170400,7028600650,3595,3595,3595,3595,65972
20250117,170300,7028600650,3595,3595,3595,3595,0
20250117,170200,7028600650,3595,3595,3595,3595,0
20250117,170100,7028600650,3595,3595,3595,3595,0
20250117,170000,7028600650,3595,3595,3595,3595,0
20250117,165900,7028600650,3595,3595,3595,3595,0
20250117,165800,7028600650,3595,3595,3595,3595,0
20250117,165700,7028600650,3595,3595,3595,3595,0
20250117,165600,7028600650,3595,3595,3595,3595,0
20250117,165500,7028600650,3595,3595,3595,3595,0
20250117,165400,7028600650,3595,3595,3595,3595,0
20250117,165300,7028600650,3595,3595,3595,3595,0
20250117,165200,7028600650,3595,3595,3595,3595,0
20250117,165100,7028600650,3595,3595,3595,3595,0
20250117,165000,7028600650,3595,3595,3595,3595,0
20250117,164900,7028600650,3595,3595,3595,3595,0
20250117,164800,7028600650,3595,3595,3595,3595,0
20250117,164700,7028600650,3595,3595,3595,3595,0
20250117,164600,7028600650,3595,3595,3595,3595,0
20250117,164500,7028600650,3595,3595,3595,3595,0
20250117,164400,7028600650,3595,3595,3595,3595,0
20250117,164300,7028600650,3595,3595,3595,3595,0
20250117,164200,7028600650,3595,3595,3595,3595,0
20250117,164100,7028600650,3595,3595,3595,3595,0
20250117,164000,7028600650,3595,3595,3595,3595,0
20250117,163900,7028600650,3595,3595,3595,3595,0
20250117,163800,7028600650,3595,3595,3595,3595,0
20250117,163700,7028600650,3595,3595,3595,3595,0
20250117,163600,7028600650,3595,3595,3595,3595,0
20250117,163500,7028600650,3595,3595,3595,3595,0
20250117,163400,7028600650,3595,3595,3595,3595,65972
20250117,163300,7028600650,3595,3595,3595,3595,0
20250117,163200,7028600650,3595,3595,3595,3595,0
20250117,163100,7028600650,3595,3595,3595,3595,0
20250117,163000,7028600650,3595,3595,3595,3595,0
20250117,162900,7028600650,3595,3595,3595,3595,0
20250117,162800,7028600650,3595,3595,3595,3595,0
20250117,162700,7028600650,3595,3595,3595,3595,0
20250117,162600,7028600650,3595,3595,3595,3595,0
20250117,162500,7028600650,3595,3595,3595,3595,0
20250117,162400,7028600650,3595,3595,3595,3595,0
20250117,162300,7028600650,3595,3595,3595,3595,0
20250117,162200,7028600650,3595,3595,3595,3595,0
20250117,162100,7028600650,3595,3595,3595,3595,0
20250117,162000,7028600650,3595,3595,3595,3595,0
20250117,161900,7028600650,3595,3595,3595,3595,0
20250117,161800,7028600650,3595,3595,3595,3595,0
20250117,161700,7028600650,3595,3595,3595,3595,0
20250117,161600,7028600650,3595,3595,3595,3595,0
20250117,161500,7028600650,3595,3595,3595,3595,0
20250117,161400,7028600650,3595,3595,3595,3595,0
20250117,161300,7028600650,3595,3595,3595,3595,0
20250117,161200,7028600650,3595,3595,3595,3595,0
20250117,161100,7028600650,3595,3595,3595,3595,0
20250117,161000,7028600650,3595,3595,3595,3595,0
20250117,160900,7028600650,3595,3595,3595,3595,0
20250117,160800,7028600650,3595,3595,3595,3595,0
20250117,160700,7028600650,3595,3595,3595,3595,0
20250117,160600,7028600650,3595,3595,3595,3595,0
20250117,160500,7028600650,3595,3595,3595,3595,0
20250117,160400,7028600650,3595,3595,3595,3595,65972
20250117,160300,7028600650,3595,3595,3595,3595,0
20250117,160200,7028600650,3595,3595,3595,3595,0
20250117,160100,7028600650,3595,3595,3595,3595,0
20250117,160000,7028600650,3595,3595,3595,3595,0
20250117,155900,7028600650,3595,3595,3595,3595,0
20250117,155800,7028600650,3595,3595,3595,3595,0
20250117,155700,7028600650,3595,3595,3595,3595,0
20250117,155600,7028600650,3595,3595,3595,3595,0
20250117,155500,7028600650,3595,3595,3595,3595,0
20250117,155400,7028600650,3595,3595,3595,3595,0
20250117,155300,7028600650,3595,3595,3595,3595,0
20250117,155200,7028600650,3595,3595,3595,3595,0
20250117,155100,7028600650,3595,3595,3595,3595,0
20250117,155000,7028600650,3595,3595,3595,3595,0
20250117,154900,7028600650,3595,3595,3595,3595,0
20250117,154800,7028600650,3595,3595,3595,3595,0
20250117,154700,7028600650,3595,3595,3595,3595,0
20250117,154600,7028600650,3595,3595,3595,3595,0
20250117,154500,7028600650,3595,3595,3595,3595,0
20250117,154400,7028600650,3595,3595,3595,3595,0
20250117,154300,7028600650,3595,3595,3595,3595,0
20250117,154200,7028600650,3595,3595,3595,3595,0
20250117,154100,7028600650,3595,3595,3595,3595,0
20250117,154000,7028600650,3595,3595,3595,3595,0
20250117,153900,7028600650,3595,3595,3595,3595,0
20250117,153800,7028600650,3595,3595,3595,3595,0
20250117,153700,7028600650,3595,3595,3595,3595,0
20250117,153600,7028600650,3595,3595,3595,3595,0
20250117,153500,7028600650,3595,3595,3595,3595,0
20250117,153400,7028600650,3595,3595,3595,3595,65972
20250117,153300,7028600650,3595,3595,3595,3595,0
20250117,153200,7028600650,3595,3595,3595,3595,0
20250117,153100,7028600650,3595,3595,3595,3595,0
20250117,153000,7028600650,3595,3595,3595,3595,65972
20250117,152900,6791431310,3595,3595,3595,3595,0
20250117,152800,6791431310,3595,3595,3595,3595,0
20250117,152700,6791431310,3595,3595,3595,3595,0
20250117,152600,6791431310,3595,3595,3595,3595,0
20250117,152500,6791431310,3595,3595,3595,3595,0
20250117,152400,6791431310,3595,3595,3595,3595,0
20250117,152300,6791431310,3595,3595,3595,3595,0
20250117,152200,6791431310,3595,3595,3595,3595,0
20250117,152100,6791431310,3595,3595,3595,3595,0
20250117,152000,6791431310,3595,3595,3595,3595,0
20250117,151900,6791431310,3595,3595,3600,3590,12396
20250117,151800,6746853735,3600,3600,3610,3595,8796
20250117,151700,6715192325,3605,3610,3610,3605,9339
20250117,151600,6681502530,3610,3605,3610,3600,2641
20250117,151500,6671987480,3600,3600,3605,3595,3502
20250117,151400,6659370875,3600,3600,3605,3590,3295
20250117,151300,6647521860,3595,3610,3610,3595,5929
20250117,151200,6626199000,3600,3605,3615,3600,6150
20250117,151100,6604045550,3605,3610,3610,3605,7298
20250117,151000,6577700690,3615,3615,3620,3610,2866
20250117,150900,6567347650,3615,3605,3615,3605,2278
20250117,150800,6559120865,3610,3600,3610,3595,5821
20250117,150700,6538157055,3610,3595,3610,3590,5594
20250117,150600,6518043080,3590,3615,3615,3590,17414
20250117,150500,6455324135,3610,3620,3620,3605,3916
20250117,150400,6441196760,3620,3620,3620,3610,2918
20250117,150300,6430641140,3620,3620,3620,3615,1304
20250117,150200,6425922225,3620,3620,3620,3615,1546
20250117,150100,6420332430,3615,3615,3620,3610,7233
20250117,150000,6394178395,3610,3615,3615,3610,1391
20250117,145900,6389156265,3615,3605,3615,3605,1551
20250117,145800,6383561935,3600,3610,3620,3600,6355
20250117,145700,6360646195,3600,3620,3620,3600,32978
20250117,145600,6241771620,3620,3625,3625,3610,1116
20250117,145500,6237735905,3625,3630,3630,3610,13492
20250117,145400,6188914690,3635,3630,3635,3630,679
20250117,145300,6186449910,3635,3635,3635,3635,65
20250117,145200,6186213635,3635,3630,3635,3630,702
20250117,145100,6183665370,3630,3635,3635,3630,825
20250117,145000,6180668010,3630,3630,3630,3630,2001
20250117,144900,6173404380,3630,3635,3635,3630,11
20250117,144800,6173364445,3630,3630,3635,3625,2227
20250117,144700,6165285430,3630,3635,3635,3630,827
20250117,144600,6162282620,3635,3635,3635,3635,61
20250117,144500,6162060885,3635,3635,3635,3635,36
20250117,144400,6161930025,3635,3640,3640,3635,1620
20250117,144300,6156037730,3640,3630,3640,3630,2085
20250117,144200,6148459665,3630,3630,3635,3630,718
20250117,144100,6145853320,3630,3630,3630,3630,143
20250117,144000,6145334230,3635,3625,3640,3625,52
20250117,143900,6145145655,3625,3635,3635,3625,615
20250117,143800,6142912595,3635,3635,3635,3625,3421
20250117,143700,6130493835,3640,3640,3640,3640,438
20250117,143600,6128899515,3640,3635,3640,3630,1405
20250117,143500,6123796620,3635,3640,3640,3635,1436
20250117,143400,6118576600,3640,3650,3650,3640,1300
20250117,143300,6113844590,3640,3645,3645,3640,429
20250117,143200,6112281385,3650,3650,3650,3645,954
20250117,143100,6108802970,3650,3635,3655,3635,11738
20250117,143000,6065962875,3635,3625,3635,3625,20
20250117,142900,6065890185,3635,3635,3635,3635,9
20250117,142800,6065857470,3625,3630,3630,3620,2799
20250117,142700,6055712750,3630,3630,3630,3630,119
20250117,142600,6055280780,3630,3625,3630,3625,636
20250117,142500,6052975270,3625,3625,3625,3620,8510
20250117,142400,6022157945,3630,3635,3635,3630,3278
20250117,142300,6010255265,3645,3640,3645,3640,109
20250117,142200,6009858460,3640,3635,3640,3630,839
20250117,142100,6006809295,3635,3640,3640,3635,1941
20250117,142000,5999753575,3640,3645,3645,3635,152
20250117,141900,5999200305,3645,3640,3645,3640,704
20250117,141800,5996634245,3640,3640,3640,3640,275
20250117,141700,5995633245,3640,3640,3640,3640,13
20250117,141600,5995585925,3645,3635,3645,3635,1001
20250117,141500,5991942850,3635,3630,3635,3630,308
20250117,141400,5990824805,3635,3630,3635,3630,1679
20250117,141300,5984723105,3630,3635,3635,3630,1032
20250117,141200,5980976935,3635,3630,3635,3630,290
20250117,141100,5979923735,3625,3630,3630,3625,2012
20250117,141000,5972627110,3635,3625,3635,3625,2221
20250117,140900,5964565875,3625,3625,3630,3620,1038
20250117,140800,5960803170,3625,3625,3630,3625,1631
20250117,140700,5954890600,3625,3635,3635,3625,5061
20250117,140600,5936524690,3635,3640,3640,3630,637
20250117,140500,5934209185,3640,3640,3640,3635,2548
20250117,140400,5924936335,3645,3640,3645,3640,428
20250117,140300,5923377730,3645,3645,3650,3645,590
20250117,140200,5921226825,3650,3640,3650,3635,3484
20250117,140100,5908548560,3645,3640,3645,3640,243
20250117,140000,5907664035,3640,3650,3650,3640,139
20250117,135900,5907156810,3655,3640,3655,3635,2343
20250117,135800,5898619340,3640,3640,3640,3640,1257
20250117,135700,5894043860,3635,3640,3640,3635,3969
20250117,135600,5879601690,3650,3645,3650,3645,515
20250117,135500,5877724510,3645,3650,3650,3645,2271
20250117,135400,5869435430,3655,3650,3655,3650,71
20250117,135300,5869175975,3650,3640,3650,3640,4241
20250117,135200,5853735235,3640,3650,3650,3640,4292
20250117,135100,5838106845,3650,3650,3650,3650,37
20250117,135000,5837971795,3650,3645,3650,3640,1988
20250117,134900,5830732665,3640,3645,3645,3640,458
20250117,134800,5829064775,3645,3650,3650,3645,1416
20250117,134700,5823903450,3645,3650,3650,3645,1595
20250117,134600,5818089525,3645,3650,3650,3645,134
20250117,134500,5817601035,3650,3650,3650,3650,131
20250117,134400,5817122885,3645,3650,3650,3645,864
20250117,134300,5813973040,3650,3650,3650,3650,710
20250117,134200,5811381540,3635,3635,3635,3635,5020
20250117,134100,5793133840,3635,3635,3645,3635,745
20250117,134000,5790419800,3640,3645,3645,3640,195
20250117,133900,5789709490,3640,3645,3645,3640,258
20250117,133800,5788769645,3645,3645,3645,3645,449
20250117,133700,5787133040,3640,3635,3640,3635,21
20250117,133600,5787056625,3630,3635,3635,3630,669
20250117,133500,5784627645,3640,3635,3640,3635,6
20250117,133400,5784605830,3635,3640,3640,3635,1325
20250117,133300,5779787830,3640,3640,3640,3635,159
20250117,133200,5779209765,3635,3635,3635,3635,1
20250117,133100,5779206130,3630,3645,3645,3630,5884
20250117,133000,5757827285,3640,3640,3640,3640,39
20250117,132900,5757685325,3640,3635,3640,3635,132
20250117,132800,5757205405,3635,3635,3635,3635,1518
20250117,132700,5751687475,3635,3635,3635,3635,337
20250117,132600,5750462480,3630,3635,3635,3630,234
20250117,132500,5749611965,3635,3640,3640,3635,120
20250117,132400,5749175510,3640,3640,3640,3640,1137
20250117,132300,5745036830,3635,3640,3640,3635,800
20250117,132200,5742124930,3640,3640,3645,3640,421
20250117,132100,5740592485,3630,3630,3635,3630,3956
20250117,132000,5726226085,3635,3630,3635,3630,754
20250117,131900,5723486030,3630,3635,3635,3630,2434
20250117,131800,5714650595,3630,3635,3635,3630,742
20250117,131700,5711953475,3640,3635,3640,3635,615
20250117,131600,5709717790,3640,3635,3640,3630,421
20250117,131500,5708186365,3635,3630,3640,3630,2059
20250117,131400,5700701885,3635,3630,3635,3630,334
20250117,131300,5699489455,3635,3630,3635,3625,893
20250117,131200,5696247765,3630,3630,3635,3630,768
20250117,131100,5693458870,3620,3635,3635,3620,45
20250117,131000,5693295520,3635,3645,3645,3610,22185
20250117,130900,5613004320,3655,3655,3655,3655,5
20250117,130800,5612986045,3655,3650,3655,3650,868
20250117,130700,5609816205,3640,3640,3640,3640,220
20250117,130600,5609015405,3655,3640,3655,3640,154
20250117,130500,5608454830,3640,3650,3655,3640,110
20250117,130400,5608053750,3655,3655,3655,3620,10372
20250117,130300,5570363990,3655,3660,3660,3655,100
20250117,130200,5569998470,3665,3665,3665,3665,1
20250117,130100,5569994805,3650,3665,3665,3650,583
20250117,130000,5567865095,3665,3665,3665,3660,1320
20250117,125900,5563033810,3665,3660,3665,3660,155
20250117,125800,5562466485,3660,3660,3660,3660,807
20250117,125700,5559512865,3660,3660,3660,3655,888
20250117,125600,5556264960,3655,3660,3660,3655,129
20250117,125500,5555793450,3660,3655,3660,3650,787
20250117,125400,5552918935,3655,3650,3655,3650,215
20250117,125300,5552134180,3650,3655,3655,3650,512
20250117,125200,5550264050,3655,3650,3660,3650,824
20250117,125100,5547254595,3655,3655,3655,3650,2078
20250117,125000,5539666285,3660,3660,3660,3655,234
20250117,124900,5538810480,3660,3655,3660,3655,576
20250117,124800,5536703480,3660,3660,3665,3655,1895
20250117,124700,5529769015,3665,3660,3665,3660,1350
20250117,124600,5524828005,3655,3660,3660,3655,1270
20250117,124500,5520184870,3655,3660,3660,3655,254
20250117,124400,5519255435,3660,3660,3665,3660,507
20250117,124300,5517399715,3660,3665,3665,3660,502
20250117,124200,5515561080,3665,3660,3665,3640,5969
20250117,124100,5493792740,3660,3670,3670,3660,1453
20250117,124000,5488473460,3670,3670,3670,3660,2084
20250117,123900,5480839510,3675,3665,3675,3660,7908
20250117,123800,5451884340,3670,3675,3675,3670,123
20250117,123700,5451432670,3670,3665,3670,3660,4032
20250117,123600,5436651510,3670,3665,3670,3660,3683
20250117,123500,5423143820,3665,3675,3675,3665,1500
20250117,123400,5417641885,3675,3660,3675,3660,3866
20250117,123300,5403448555,3660,3665,3670,3660,863
20250117,123200,5400285750,3660,3665,3665,3660,1469
20250117,123100,5394906520,3665,3655,3665,3655,1214
20250117,123000,5390458180,3655,3655,3665,3650,5688
20250117,122900,5369653145,3660,3665,3665,3660,4430
20250117,122800,5353424695,3665,3655,3675,3655,2313
20250117,122700,5344943085,3665,3650,3665,3650,5855
20250117,122600,5323537435,3645,3645,3650,3640,2752
20250117,122500,5313495395,3645,3640,3645,3640,2979
20250117,122400,5302637095,3645,3635,3645,3635,2318
20250117,122300,5294199600,3635,3635,3635,3635,42
20250117,122200,5294046930,3635,3630,3635,3630,1387
20250117,122100,5289007055,3630,3625,3630,3625,1390
20250117,122000,5283961360,3625,3620,3625,3615,5754
20250117,121900,5263125175,3620,3620,3620,3620,950
20250117,121800,5259686175,3620,3620,3625,3620,4782
20250117,121700,5242374730,3625,3625,3625,3620,1429
20250117,121600,5237197155,3620,3625,3625,3620,823
20250117,121500,5234214490,3625,3625,3625,3625,1
20250117,121400,5234210865,3620,3625,3625,3620,2680
20250117,121300,5224508965,3625,3625,3625,3625,157
20250117,121200,5223939840,3620,3630,3630,3620,41
20250117,121100,5223791020,3635,3630,3635,3620,6472
20250117,121000,5200326155,3625,3625,3625,3615,2215
20250117,120900,5192297320,3620,3620,3625,3620,1283
20250117,120800,5187652855,3620,3620,3620,3620,1753
20250117,120700,5181306995,3625,3620,3625,3620,1298
20250117,120600,5176607405,3620,3625,3625,3620,1981
20250117,120500,5169433850,3625,3630,3630,3625,1805
20250117,120400,5162886405,3630,3625,3630,3620,578
20250117,120300,5160788800,3625,3630,3630,3625,2817
20250117,120200,5150569990,3635,3625,3635,3625,3808
20250117,120100,5136765645,3625,3630,3630,3620,1344
20250117,120000,5131900240,3625,3625,3625,3625,495
20250117,115900,5130105865,3620,3620,3630,3620,1772
20250117,115800,5123690380,3620,3615,3620,3610,7291
20250117,115700,5097332160,3620,3620,3620,3615,6356
20250117,115600,5074328440,3620,3625,3625,3620,2450
20250117,115500,5065456690,3625,3630,3630,3625,395
20250117,115400,5064024810,3625,3630,3630,3625,770
20250117,115300,5061233320,3630,3625,3635,3625,4534
20250117,115200,5044783770,3620,3635,3640,3620,18326
20250117,115100,4978407960,3635,3630,3635,3625,20885
20250117,115000,4902692915,3630,3640,3640,3630,1324
20250117,114900,4897886040,3635,3640,3640,3630,1066
20250117,114800,4894010840,3630,3630,3635,3630,2217
20250117,114700,4885959220,3630,3630,3630,3625,1988
20250117,114600,4878748865,3630,3625,3630,3620,1886
20250117,114500,4871910940,3630,3630,3630,3630,795
20250117,114400,4869025090,3630,3625,3630,3615,15398
20250117,114300,4813322295,3625,3625,3630,3625,3147
20250117,114200,4801914415,3630,3630,3630,3630,1029
20250117,114100,4798179145,3630,3640,3640,3630,733
20250117,114000,4795514475,3640,3635,3640,3635,54
20250117,113900,4795318080,3635,3625,3640,3620,7368
20250117,113800,4768636950,3635,3630,3635,3620,8442
20250117,113700,4738031110,3630,3630,3630,3625,3022
20250117,113600,4727061425,3630,3640,3640,3625,4644
20250117,113500,4710217970,3640,3630,3640,3630,600
20250117,113400,4708039690,3635,3635,3640,3635,1049
20250117,113300,4704226555,3635,3625,3640,3625,901
20250117,113200,4700956160,3625,3640,3640,3625,74
20250117,113100,4700687195,3625,3635,3645,3620,11504
20250117,113000,4658939645,3635,3650,3650,3630,28009
20250117,112900,4557007715,3645,3660,3660,3645,1611
20250117,112800,4551127425,3660,3665,3665,3650,10677
20250117,112700,4512133650,3655,3650,3655,3650,8346
20250117,112600,4481663910,3650,3650,3650,3645,2921
20250117,112500,4471016295,3650,3660,3660,3645,13439
20250117,112400,4421946595,3660,3660,3665,3655,409
20250117,112300,4420450445,3660,3665,3670,3655,7540
20250117,112200,4392882635,3670,3675,3675,3655,2349
20250117,112100,4384285340,3675,3665,3675,3655,3356
20250117,112000,4371994500,3665,3665,3665,3660,3085
20250117,111900,4360700740,3660,3680,3680,3660,3236
20250117,111800,4348843330,3670,3670,3680,3670,1012
20250117,111700,4345129275,3670,3680,3680,3670,1137
20250117,111600,4340951210,3680,3675,3680,3675,4
20250117,111500,4340936495,3680,3675,3680,3675,439
20250117,111400,4339323020,3680,3665,3680,3660,1073
20250117,111300,4335384360,3660,3675,3680,3660,3127
20250117,111200,4323919415,3680,3690,3690,3665,16660
20250117,111100,4262641690,3690,3680,3690,3680,2296
20250117,111000,4254173525,3685,3680,3685,3680,2484
20250117,110900,4245026310,3680,3680,3685,3680,240
20250117,110800,4244142565,3675,3665,3685,3665,21562
20250117,110700,4165046685,3665,3660,3670,3660,2971
20250117,110600,4154166530,3660,3665,3665,3660,2367
20250117,110500,4145498505,3660,3665,3675,3660,996
20250117,110400,4141843720,3660,3670,3670,3660,117
20250117,110300,4141414705,3670,3670,3675,3660,5903
20250117,110200,4119792365,3670,3665,3675,3665,406
20250117,110100,4118302045,3665,3660,3670,3660,1472
20250117,110000,4112913825,3660,3650,3660,3645,2738
20250117,105900,4102922215,3660,3655,3660,3640,4834
20250117,105800,4085286430,3655,3655,3660,3650,4080
20250117,105700,4070387700,3650,3655,3670,3645,20511
20250117,105600,3995431860,3655,3655,3665,3655,534
20250117,105500,3993479440,3655,3645,3665,3645,3449
20250117,105400,3980868440,3645,3675,3675,3645,5822
20250117,105300,3959597295,3675,3670,3680,3670,603
20250117,105200,3957381410,3665,3665,3675,3660,17622
20250117,105100,3892690010,3665,3670,3680,3665,4733
20250117,105000,3875306945,3665,3670,3675,3665,1500
20250117,104900,3869802175,3670,3665,3670,3645,2467
20250117,104800,3860758510,3645,3675,3675,3645,15473
20250117,104700,3804290520,3660,3665,3680,3660,9846
20250117,104600,3768242485,3670,3670,3680,3665,7388
20250117,104500,3741127365,3665,3685,3690,3655,7914
20250117,104400,3712103930,3685,3680,3690,3675,2549
20250117,104300,3702732300,3680,3685,3690,3675,8093
20250117,104200,3672923765,3690,3690,3695,3685,4639
20250117,104100,3655807710,3690,3665,3700,3650,11735
20250117,104000,3612684980,3645,3675,3680,3645,33551
20250117,103900,3489940535,3675,3695,3695,3670,12866
20250117,103800,3442586500,3695,3705,3710,3695,5180
20250117,103700,3423414700,3710,3695,3710,3695,2764
20250117,103600,3413187325,3700,3700,3700,3695,2556
20250117,103500,3403736880,3700,3705,3710,3690,5311
20250117,103400,3384096565,3695,3710,3710,3685,55355
20250117,103300,3179634930,3710,3710,3715,3710,2572
20250117,103200,3170092770,3710,3715,3720,3705,22748
20250117,103100,3085784130,3715,3725,3725,3710,14670
20250117,103000,3031298450,3725,3725,3725,3715,899
20250117,102900,3027951950,3715,3735,3740,3715,14044
20250117,102800,2975638895,3740,3740,3740,3735,537
20250117,102700,2973632410,3740,3745,3750,3740,758
20250117,102600,2970796195,3745,3745,3750,3740,142
20250117,102500,2970264380,3745,3735,3745,3730,20895
20250117,102400,2892207355,3740,3745,3750,3735,7457
20250117,102300,2864330435,3745,3755,3755,3740,8614
20250117,102200,2832050090,3750,3755,3755,3750,2717
20250117,102100,2821847995,3760,3760,3760,3755,756
20250117,102000,2819006090,3765,3760,3765,3755,1841
20250117,101900,2812086900,3760,3765,3765,3760,1172
20250117,101800,2807680140,3765,3765,3765,3760,354
20250117,101700,2806347815,3765,3765,3770,3765,256
20250117,101600,2805383340,3765,3765,3765,3765,1558
20250117,101500,2799517470,3765,3770,3770,3760,3517
20250117,101400,2786275385,3765,3765,3770,3765,220
20250117,101300,2785446785,3775,3770,3775,3760,807
20250117,101200,2782407125,3775,3765,3775,3765,2243
20250117,101100,2773951270,3770,3780,3780,3770,1303
20250117,101000,2769037875,3780,3770,3780,3770,372
20250117,100900,2767631775,3780,3775,3780,3775,1674
20250117,100800,2761307520,3770,3760,3770,3760,1363
20250117,100700,2756177060,3760,3750,3760,3750,5361
20250117,100600,2736049345,3755,3755,3755,3750,1102
20250117,100500,2731912165,3755,3750,3755,3745,3515
20250117,100400,2718737640,3750,3755,3765,3750,6138
20250117,100300,2695696075,3755,3750,3760,3750,163
20250117,100200,2695084085,3750,3755,3760,3750,1095
20250117,100100,2690974175,3755,3740,3755,3740,2752
20250117,100000,2680656000,3745,3760,3760,3735,4582
20250117,095900,2663514470,3760,3755,3760,3740,3790
20250117,095800,2649312485,3755,3770,3770,3745,20710
20250117,095700,2571650515,3760,3770,3770,3750,3387
20250117,095600,2558906800,3770,3780,3780,3770,355
20250117,095500,2557566820,3780,3770,3780,3745,4426
20250117,095400,2540909220,3760,3775,3780,3730,14776
20250117,095300,2485525940,3775,3780,3785,3770,1124
20250117,095200,2481278775,3780,3795,3795,3780,1555
20250117,095100,2475392490,3800,3785,3825,3780,24862
20250117,095000,2380827465,3785,3775,3800,3775,8413
20250117,094900,2348956685,3775,3755,3780,3755,7582
20250117,094800,2320392870,3755,3760,3760,3735,5978
20250117,094700,2298007575,3745,3745,3760,3735,7097
20250117,094600,2271432080,3735,3755,3765,3730,47292
20250117,094500,2094516865,3760,3760,3765,3760,5241
20250117,094400,2074809900,3760,3765,3765,3750,2688
20250117,094300,2064718055,3770,3755,3770,3750,10143
20250117,094200,2026642655,3755,3775,3775,3755,16583
20250117,094100,1964306875,3775,3785,3790,3765,12236
20250117,094000,1918192150,3790,3785,3795,3775,3208
20250117,093900,1906057210,3800,3785,3800,3785,3331
20250117,093800,1893415600,3785,3780,3785,3775,8413
20250117,093700,1861654625,3785,3780,3790,3775,3711
20250117,093600,1847641420,3780,3795,3795,3780,2788
20250117,093500,1837101415,3780,3780,3795,3780,2834
20250117,093400,1826370635,3775,3795,3810,3775,10099
20250117,093300,1788137850,3800,3800,3800,3795,2010
20250117,093200,1780502925,3805,3795,3805,3795,476
20250117,093100,1778695250,3780,3785,3795,3770,10840
20250117,093000,1737682830,3790,3765,3790,3760,23679
20250117,092900,1648360750,3765,3810,3810,3765,41717
20250117,092800,1490439280,3810,3825,3825,3810,3924
20250117,092700,1475454845,3820,3825,3825,3820,2087
20250117,092600,1467478955,3825,3835,3835,3825,4407
20250117,092500,1450609635,3830,3835,3835,3830,5905
20250117,092400,1427985240,3840,3840,3845,3835,7722
20250117,092300,1398343935,3835,3820,3835,3820,4851
20250117,092200,1379758295,3820,3825,3825,3820,2031
20250117,092100,1371999335,3825,3830,3830,3820,5215
20250117,092000,1352052895,3825,3815,3830,3815,4080
20250117,091900,1336456115,3815,3800,3815,3800,3388
20250117,091800,1323553060,3805,3805,3810,3805,9763
20250117,091700,1286403080,3815,3800,3815,3800,7807
20250117,091600,1256654635,3810,3825,3830,3800,15607
20250117,091500,1197146855,3830,3810,3830,3805,8839
20250117,091400,1163427920,3805,3820,3825,3800,26861
20250117,091300,1061138640,3825,3830,3835,3815,14002
20250117,091200,1007612185,3825,3825,3835,3825,3125
20250117,091100,995648975,3830,3845,3845,3820,21577
20250117,091000,913049360,3845,3855,3855,3830,27542
20250117,090900,807313035,3855,3845,3860,3830,19587
20250117,090800,732044185,3845,3845,3850,3835,16469
20250117,090700,668741935,3855,3840,3855,3830,12636
20250117,090600,620195545,3830,3825,3840,3820,4176
20250117,090500,604200435,3825,3820,3840,3815,13221
20250117,090400,553679080,3825,3820,3835,3815,10664
20250117,090300,512940630,3820,3845,3845,3820,33515
20250117,090200,384646535,3835,3840,3855,3835,15825
20250117,090100,323801690,3840,3840,3870,3830,30197
20250117,090000,207601635,3855,3860,3860,3830,53758