stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,193400,7931154755,3550,3550,3550,3550,42230
20250120,193300,7931154755,3550,3550,3550,3550,0
20250120,193200,7931154755,3550,3550,3550,3550,0
20250120,193100,7931154755,3550,3550,3550,3550,0
20250120,193000,7931154755,3550,3550,3550,3550,0
20250120,192900,7931154755,3550,3550,3550,3550,0
20250120,192800,7931154755,3550,3550,3550,3550,0
20250120,192700,7931154755,3550,3550,3550,3550,0
20250120,192600,7931154755,3550,3550,3550,3550,0
20250120,192500,7931154755,3550,3550,3550,3550,0
20250120,192400,7931154755,3550,3550,3550,3550,0
20250120,192300,7931154755,3550,3550,3550,3550,0
20250120,192200,7931154755,3550,3550,3550,3550,0
20250120,192100,7931154755,3550,3550,3550,3550,0
20250120,192000,7931154755,3550,3550,3550,3550,0
20250120,191900,7931154755,3550,3550,3550,3550,0
20250120,191800,7931154755,3550,3550,3550,3550,0
20250120,191700,7931154755,3550,3550,3550,3550,0
20250120,191600,7931154755,3550,3550,3550,3550,0
20250120,191500,7931154755,3550,3550,3550,3550,0
20250120,191400,7931154755,3550,3550,3550,3550,0
20250120,191300,7931154755,3550,3550,3550,3550,0
20250120,191200,7931154755,3550,3550,3550,3550,0
20250120,191100,7931154755,3550,3550,3550,3550,0
20250120,191000,7931154755,3550,3550,3550,3550,0
20250120,190900,7931154755,3550,3550,3550,3550,0
20250120,190800,7931154755,3550,3550,3550,3550,0
20250120,190700,7931154755,3550,3550,3550,3550,0
20250120,190600,7931154755,3550,3550,3550,3550,0
20250120,190500,7931154755,3550,3550,3550,3550,0
20250120,190400,7931154755,3550,3550,3550,3550,42230
20250120,190300,7931154755,3550,3550,3550,3550,0
20250120,190200,7931154755,3550,3550,3550,3550,0
20250120,190100,7931154755,3550,3550,3550,3550,0
20250120,190000,7931154755,3550,3550,3550,3550,0
20250120,185900,7931154755,3550,3550,3550,3550,0
20250120,185800,7931154755,3550,3550,3550,3550,0
20250120,185700,7931154755,3550,3550,3550,3550,0
20250120,185600,7931154755,3550,3550,3550,3550,0
20250120,185500,7931154755,3550,3550,3550,3550,0
20250120,185400,7931154755,3550,3550,3550,3550,0
20250120,185300,7931154755,3550,3550,3550,3550,0
20250120,185200,7931154755,3550,3550,3550,3550,0
20250120,185100,7931154755,3550,3550,3550,3550,0
20250120,185000,7931154755,3550,3550,3550,3550,0
20250120,184900,7931154755,3550,3550,3550,3550,0
20250120,184800,7931154755,3550,3550,3550,3550,0
20250120,184700,7931154755,3550,3550,3550,3550,0
20250120,184600,7931154755,3550,3550,3550,3550,0
20250120,184500,7931154755,3550,3550,3550,3550,0
20250120,184400,7931154755,3550,3550,3550,3550,0
20250120,184300,7931154755,3550,3550,3550,3550,0
20250120,184200,7931154755,3550,3550,3550,3550,0
20250120,184100,7931154755,3550,3550,3550,3550,0
20250120,184000,7931154755,3550,3550,3550,3550,0
20250120,183900,7931154755,3550,3550,3550,3550,0
20250120,183800,7931154755,3550,3550,3550,3550,0
20250120,183700,7931154755,3550,3550,3550,3550,0
20250120,183600,7931154755,3550,3550,3550,3550,0
20250120,183500,7931154755,3550,3550,3550,3550,0
20250120,183400,7931154755,3550,3550,3550,3550,42230
20250120,183300,7931154755,3550,3550,3550,3550,0
20250120,183200,7931154755,3550,3550,3550,3550,0
20250120,183100,7931154755,3550,3550,3550,3550,0
20250120,183000,7931154755,3550,3550,3550,3550,0
20250120,182900,7931154755,3550,3550,3550,3550,0
20250120,182800,7931154755,3550,3550,3550,3550,0
20250120,182700,7931154755,3550,3550,3550,3550,0
20250120,182600,7931154755,3550,3550,3550,3550,0
20250120,182500,7931154755,3550,3550,3550,3550,0
20250120,182400,7931154755,3550,3550,3550,3550,0
20250120,182300,7931154755,3550,3550,3550,3550,0
20250120,182200,7931154755,3550,3550,3550,3550,0
20250120,182100,7931154755,3550,3550,3550,3550,0
20250120,182000,7931154755,3550,3550,3550,3550,0
20250120,181900,7931154755,3550,3550,3550,3550,0
20250120,181800,7931154755,3550,3550,3550,3550,0
20250120,181700,7931154755,3550,3550,3550,3550,0
20250120,181600,7931154755,3550,3550,3550,3550,0
20250120,181500,7931154755,3550,3550,3550,3550,0
20250120,181400,7931154755,3550,3550,3550,3550,0
20250120,181300,7931154755,3550,3550,3550,3550,0
20250120,181200,7931154755,3550,3550,3550,3550,0
20250120,181100,7931154755,3550,3550,3550,3550,0
20250120,181000,7931154755,3550,3550,3550,3550,0
20250120,180900,7931154755,3550,3550,3550,3550,0
20250120,180800,7931154755,3550,3550,3550,3550,0
20250120,180700,7931154755,3550,3550,3550,3550,0
20250120,180600,7931154755,3550,3550,3550,3550,0
20250120,180500,7931154755,3550,3550,3550,3550,0
20250120,180400,7931154755,3550,3550,3550,3550,42230
20250120,180300,7931154755,3550,3550,3550,3550,0
20250120,180200,7931154755,3550,3550,3550,3550,0
20250120,180100,7931154755,3550,3550,3550,3550,0
20250120,180000,7931154755,3550,3550,3550,3550,0
20250120,175900,7931154755,3550,3550,3550,3550,0
20250120,175800,7931154755,3550,3550,3550,3550,0
20250120,175700,7931154755,3550,3550,3550,3550,0
20250120,175600,7931154755,3550,3550,3550,3550,0
20250120,175500,7931154755,3550,3550,3550,3550,0
20250120,175400,7931154755,3550,3550,3550,3550,0
20250120,175300,7931154755,3550,3550,3550,3550,0
20250120,175200,7931154755,3550,3550,3550,3550,0
20250120,175100,7931154755,3550,3550,3550,3550,0
20250120,175000,7931154755,3550,3550,3550,3550,0
20250120,174900,7931154755,3550,3550,3550,3550,0
20250120,174800,7931154755,3550,3550,3550,3550,0
20250120,174700,7931154755,3550,3550,3550,3550,0
20250120,174600,7931154755,3550,3550,3550,3550,0
20250120,174500,7931154755,3550,3550,3550,3550,0
20250120,174400,7931154755,3550,3550,3550,3550,0
20250120,174300,7931154755,3550,3550,3550,3550,0
20250120,174200,7931154755,3550,3550,3550,3550,0
20250120,174100,7931154755,3550,3550,3550,3550,0
20250120,174000,7931154755,3550,3550,3550,3550,0
20250120,173900,7931154755,3550,3550,3550,3550,0
20250120,173800,7931154755,3550,3550,3550,3550,0
20250120,173700,7931154755,3550,3550,3550,3550,0
20250120,173600,7931154755,3550,3550,3550,3550,0
20250120,173500,7931154755,3550,3550,3550,3550,0
20250120,173400,7931154755,3550,3550,3550,3550,42230
20250120,173300,7931154755,3550,3550,3550,3550,0
20250120,173200,7931154755,3550,3550,3550,3550,0
20250120,173100,7931154755,3550,3550,3550,3550,0
20250120,173000,7931154755,3550,3550,3550,3550,0
20250120,172900,7931154755,3550,3550,3550,3550,0
20250120,172800,7931154755,3550,3550,3550,3550,0
20250120,172700,7931154755,3550,3550,3550,3550,0
20250120,172600,7931154755,3550,3550,3550,3550,0
20250120,172500,7931154755,3550,3550,3550,3550,0
20250120,172400,7931154755,3550,3550,3550,3550,0
20250120,172300,7931154755,3550,3550,3550,3550,0
20250120,172200,7931154755,3550,3550,3550,3550,0
20250120,172100,7931154755,3550,3550,3550,3550,0
20250120,172000,7931154755,3550,3550,3550,3550,0
20250120,171900,7931154755,3550,3550,3550,3550,0
20250120,171800,7931154755,3550,3550,3550,3550,0
20250120,171700,7931154755,3550,3550,3550,3550,0
20250120,171600,7931154755,3550,3550,3550,3550,0
20250120,171500,7931154755,3550,3550,3550,3550,0
20250120,171400,7931154755,3550,3550,3550,3550,0
20250120,171300,7931154755,3550,3550,3550,3550,0
20250120,171200,7931154755,3550,3550,3550,3550,0
20250120,171100,7931154755,3550,3550,3550,3550,0
20250120,171000,7931154755,3550,3550,3550,3550,0
20250120,170900,7931154755,3550,3550,3550,3550,0
20250120,170800,7931154755,3550,3550,3550,3550,0
20250120,170700,7931154755,3550,3550,3550,3550,0
20250120,170600,7931154755,3550,3550,3550,3550,0
20250120,170500,7931154755,3550,3550,3550,3550,0
20250120,170400,7931154755,3550,3550,3550,3550,42230
20250120,170300,7931154755,3550,3550,3550,3550,0
20250120,170200,7931154755,3550,3550,3550,3550,0
20250120,170100,7931154755,3550,3550,3550,3550,0
20250120,170000,7931154755,3550,3550,3550,3550,0
20250120,165900,7931154755,3550,3550,3550,3550,0
20250120,165800,7931154755,3550,3550,3550,3550,0
20250120,165700,7931154755,3550,3550,3550,3550,0
20250120,165600,7931154755,3550,3550,3550,3550,0
20250120,165500,7931154755,3550,3550,3550,3550,0
20250120,165400,7931154755,3550,3550,3550,3550,0
20250120,165300,7931154755,3550,3550,3550,3550,0
20250120,165200,7931154755,3550,3550,3550,3550,0
20250120,165100,7931154755,3550,3550,3550,3550,0
20250120,165000,7931154755,3550,3550,3550,3550,0
20250120,164900,7931154755,3550,3550,3550,3550,0
20250120,164800,7931154755,3550,3550,3550,3550,0
20250120,164700,7931154755,3550,3550,3550,3550,0
20250120,164600,7931154755,3550,3550,3550,3550,0
20250120,164500,7931154755,3550,3550,3550,3550,0
20250120,164400,7931154755,3550,3550,3550,3550,0
20250120,164300,7931154755,3550,3550,3550,3550,0
20250120,164200,7931154755,3550,3550,3550,3550,0
20250120,164100,7931154755,3550,3550,3550,3550,0
20250120,164000,7931154755,3550,3550,3550,3550,0
20250120,163900,7931154755,3550,3550,3550,3550,0
20250120,163800,7931154755,3550,3550,3550,3550,0
20250120,163700,7931154755,3550,3550,3550,3550,0
20250120,163600,7931154755,3550,3550,3550,3550,0
20250120,163500,7931154755,3550,3550,3550,3550,0
20250120,163400,7931154755,3550,3550,3550,3550,42230
20250120,163300,7931154755,3550,3550,3550,3550,0
20250120,163200,7931154755,3550,3550,3550,3550,0
20250120,163100,7931154755,3550,3550,3550,3550,0
20250120,163000,7931154755,3550,3550,3550,3550,0
20250120,162900,7931154755,3550,3550,3550,3550,0
20250120,162800,7931154755,3550,3550,3550,3550,0
20250120,162700,7931154755,3550,3550,3550,3550,0
20250120,162600,7931154755,3550,3550,3550,3550,0
20250120,162500,7931154755,3550,3550,3550,3550,0
20250120,162400,7931154755,3550,3550,3550,3550,0
20250120,162300,7931154755,3550,3550,3550,3550,0
20250120,162200,7931154755,3550,3550,3550,3550,0
20250120,162100,7931154755,3550,3550,3550,3550,0
20250120,162000,7931154755,3550,3550,3550,3550,0
20250120,161900,7931154755,3550,3550,3550,3550,0
20250120,161800,7931154755,3550,3550,3550,3550,0
20250120,161700,7931154755,3550,3550,3550,3550,0
20250120,161600,7931154755,3550,3550,3550,3550,0
20250120,161500,7931154755,3550,3550,3550,3550,0
20250120,161400,7931154755,3550,3550,3550,3550,0
20250120,161300,7931154755,3550,3550,3550,3550,0
20250120,161200,7931154755,3550,3550,3550,3550,0
20250120,161100,7931154755,3550,3550,3550,3550,0
20250120,161000,7931154755,3550,3550,3550,3550,0
20250120,160900,7931154755,3550,3550,3550,3550,0
20250120,160800,7931154755,3550,3550,3550,3550,0
20250120,160700,7931154755,3550,3550,3550,3550,0
20250120,160600,7931154755,3550,3550,3550,3550,0
20250120,160500,7931154755,3550,3550,3550,3550,0
20250120,160400,7931154755,3550,3550,3550,3550,42230
20250120,160300,7931154755,3550,3550,3550,3550,0
20250120,160200,7931154755,3550,3550,3550,3550,0
20250120,160100,7931154755,3550,3550,3550,3550,0
20250120,160000,7931154755,3550,3550,3550,3550,0
20250120,155900,7931154755,3550,3550,3550,3550,0
20250120,155800,7931154755,3550,3550,3550,3550,0
20250120,155700,7931154755,3550,3550,3550,3550,0
20250120,155600,7931154755,3550,3550,3550,3550,0
20250120,155500,7931154755,3550,3550,3550,3550,0
20250120,155400,7931154755,3550,3550,3550,3550,0
20250120,155300,7931154755,3550,3550,3550,3550,0
20250120,155200,7931154755,3550,3550,3550,3550,0
20250120,155100,7931154755,3550,3550,3550,3550,0
20250120,155000,7931154755,3550,3550,3550,3550,0
20250120,154900,7931154755,3550,3550,3550,3550,0
20250120,154800,7931154755,3550,3550,3550,3550,0
20250120,154700,7931154755,3550,3550,3550,3550,0
20250120,154600,7931154755,3550,3550,3550,3550,0
20250120,154500,7931154755,3550,3550,3550,3550,0
20250120,154400,7931154755,3550,3550,3550,3550,0
20250120,154300,7931154755,3550,3550,3550,3550,0
20250120,154200,7931154755,3550,3550,3550,3550,0
20250120,154100,7931154755,3550,3550,3550,3550,0
20250120,154000,7931154755,3550,3550,3550,3550,0
20250120,153900,7931154755,3550,3550,3550,3550,0
20250120,153800,7931154755,3550,3550,3550,3550,0
20250120,153700,7931154755,3550,3550,3550,3550,0
20250120,153600,7931154755,3550,3550,3550,3550,0
20250120,153500,7931154755,3550,3550,3550,3550,0
20250120,153400,7931154755,3550,3550,3550,3550,42230
20250120,153300,7931154755,3550,3550,3550,3550,0
20250120,153200,7931154755,3550,3550,3550,3550,0
20250120,153100,7931154755,3550,3550,3550,3550,0
20250120,153000,7931154755,3550,3550,3550,3550,42230
20250120,152900,7781238255,3585,3585,3585,3585,0
20250120,152800,7781238255,3585,3585,3585,3585,0
20250120,152700,7781238255,3585,3585,3585,3585,0
20250120,152600,7781238255,3585,3585,3585,3585,0
20250120,152500,7781238255,3585,3585,3585,3585,0
20250120,152400,7781238255,3585,3585,3585,3585,0
20250120,152300,7781238255,3585,3585,3585,3585,0
20250120,152200,7781238255,3585,3585,3585,3585,0
20250120,152100,7781238255,3585,3585,3585,3585,0
20250120,152000,7781238255,3585,3585,3585,3585,0
20250120,151900,7781238255,3585,3585,3590,3575,8138
20250120,151800,7752116305,3585,3580,3585,3580,3535
20250120,151700,7739446785,3580,3590,3590,3580,1020
20250120,151600,7735792900,3590,3570,3590,3565,5622
20250120,151500,7715681275,3575,3575,3575,3570,2161
20250120,151400,7707966245,3575,3575,3575,3570,1737
20250120,151300,7701763540,3575,3580,3580,3575,663
20250120,151200,7699393290,3580,3580,3580,3570,1421
20250120,151100,7694310370,3580,3565,3585,3565,3516
20250120,151000,7681742170,3570,3570,3570,3565,6639
20250120,150900,7658063755,3565,3575,3575,3565,226
20250120,150800,7657257575,3580,3580,3580,3565,1231
20250120,150700,7652850745,3580,3565,3580,3560,1225
20250120,150600,7648478085,3560,3570,3570,3560,5541
20250120,150500,7628730540,3565,3575,3575,3565,482
20250120,150400,7627012200,3565,3565,3565,3560,409
20250120,150300,7625556115,3565,3580,3580,3565,9601
20250120,150200,7591307275,3580,3580,3580,3580,32
20250120,150100,7591192715,3570,3575,3575,3570,270
20250120,150000,7590227770,3575,3575,3585,3575,2910
20250120,145900,7579815330,3575,3580,3580,3575,14
20250120,145800,7579765215,3580,3585,3585,3575,2065
20250120,145700,7572382265,3585,3585,3585,3575,933
20250120,145600,7569043260,3585,3580,3585,3570,1686
20250120,145500,7563015310,3585,3590,3590,3585,994
20250120,145400,7559451680,3590,3585,3590,3585,492
20250120,145300,7557687700,3580,3590,3590,3580,783
20250120,145200,7554883165,3585,3595,3595,3585,3816
20250120,145100,7541189955,3595,3595,3595,3595,451
20250120,145000,7539568610,3595,3595,3595,3595,757
20250120,144900,7536847195,3595,3595,3595,3595,710
20250120,144800,7534294745,3595,3595,3600,3595,3963
20250120,144700,7520047740,3600,3600,3600,3595,1905
20250120,144600,7513191480,3595,3590,3600,3590,761
20250120,144500,7510458000,3590,3595,3600,3590,11692
20250120,144400,7468443420,3600,3600,3600,3595,3051
20250120,144300,7457472320,3600,3595,3600,3595,1578
20250120,144200,7451798755,3600,3600,3600,3600,1734
20250120,144100,7445556355,3600,3600,3600,3595,3646
20250120,144000,7432433335,3600,3595,3600,3595,273
20250120,143900,7431450810,3595,3595,3600,3590,3166
20250120,143800,7420063040,3590,3580,3590,3580,6698
20250120,143700,7396052210,3575,3570,3575,3570,84
20250120,143600,7395751995,3570,3570,3570,3570,143
20250120,143500,7395241485,3570,3575,3575,3570,431
20250120,143400,7393702530,3575,3575,3575,3570,318
20250120,143300,7392565685,3580,3570,3580,3570,548
20250120,143200,7390609265,3580,3575,3580,3575,275
20250120,143100,7389625015,3580,3575,3580,3575,778
20250120,143000,7386843405,3580,3580,3580,3580,850
20250120,142900,7383800405,3580,3570,3580,3570,2500
20250120,142800,7374866045,3565,3565,3570,3565,857
20250120,142700,7371807445,3570,3575,3575,3570,517
20250120,142600,7369961700,3570,3565,3570,3565,2481
20250120,142500,7361106960,3565,3560,3565,3560,6009
20250120,142400,7339714720,3560,3555,3560,3555,3
20250120,142300,7339704050,3550,3550,3550,3550,362
20250120,142200,7338418950,3550,3550,3550,3550,8
20250120,142100,7338390550,3550,3550,3550,3550,1402
20250120,142000,7333413450,3550,3555,3555,3550,2192
20250120,141900,7325620895,3555,3560,3560,3555,665
20250120,141800,7323256740,3560,3560,3560,3560,13
20250120,141700,7323210460,3560,3555,3560,3550,3092
20250120,141600,7312224465,3560,3560,3560,3560,0
20250120,141500,7312224465,3560,3570,3570,3560,2049
20250120,141400,7304924175,3575,3565,3575,3565,661
20250120,141300,7302567600,3570,3575,3580,3565,914
20250120,141200,7299298065,3580,3565,3580,3555,2764
20250120,141100,7289437250,3560,3560,3565,3560,156
20250120,141000,7288881875,3555,3565,3570,3555,1121
20250120,140900,7284881645,3560,3550,3560,3550,2863
20250120,140800,7274694410,3555,3550,3555,3550,1841
20250120,140700,7268151930,3550,3550,3550,3550,855
20250120,140600,7265116680,3550,3555,3555,3550,1637
20250120,140500,7259305315,3545,3550,3550,3545,3384
20250120,140400,7247298900,3540,3550,3555,3535,8560
20250120,140300,7216984050,3555,3555,3555,3555,54
20250120,140200,7216792080,3555,3555,3555,3550,7
20250120,140100,7216767200,3550,3545,3550,3545,2472
20250120,140000,7207999250,3545,3555,3555,3545,513
20250120,135900,7206177455,3555,3550,3555,3550,807
20250120,135800,7203312600,3545,3550,3550,3545,1312
20250120,135700,7198661525,3545,3555,3555,3545,1207
20250120,135600,7194379060,3555,3555,3555,3555,5
20250120,135500,7194361285,3555,3555,3555,3550,196
20250120,135400,7193664960,3550,3555,3555,3550,872
20250120,135300,7190566500,3555,3545,3555,3545,3614
20250120,135200,7177724765,3545,3550,3550,3545,11260
20250120,135100,7137780645,3550,3555,3555,3550,15832
20250120,135000,7081576430,3555,3555,3555,3550,462
20250120,134900,7079935170,3555,3555,3555,3550,1459
20250120,134800,7074750655,3550,3555,3555,3550,2027
20250120,134700,7067552670,3555,3555,3555,3555,106
20250120,134600,7067175840,3550,3555,3555,3550,3332
20250120,134500,7055331005,3555,3555,3555,3555,692
20250120,134400,7052870945,3555,3555,3560,3555,400
20250120,134300,7051448445,3560,3555,3560,3555,2138
20250120,134200,7043837850,3555,3555,3555,3555,6
20250120,134100,7043816520,3555,3550,3560,3550,2723
20250120,134000,7034137670,3555,3555,3555,3555,817
20250120,133900,7031233235,3560,3560,3560,3560,573
20250120,133800,7029193355,3560,3550,3560,3550,158
20250120,133700,7028631645,3555,3560,3560,3555,3566
20250120,133600,7015953985,3560,3560,3560,3555,78
20250120,133500,7015676600,3560,3560,3560,3555,4122
20250120,133400,7001022290,3560,3560,3560,3560,39
20250120,133300,7000883450,3560,3560,3560,3560,500
20250120,133200,6999103450,3555,3560,3560,3555,684
20250120,133100,6996669915,3560,3565,3565,3560,2021
20250120,133000,6989470850,3565,3570,3570,3565,19
20250120,132900,6989403055,3565,3565,3565,3565,0
20250120,132800,6989403055,3565,3560,3565,3560,386
20250120,132700,6988026970,3565,3565,3565,3560,440
20250120,132600,6986458400,3565,3560,3565,3560,1078
20250120,132500,6982615410,3560,3565,3565,3560,1708
20250120,132400,6976531795,3565,3565,3570,3565,112
20250120,132300,6976132510,3565,3560,3565,3560,472
20250120,132200,6974451980,3560,3560,3570,3560,890
20250120,132100,6971283350,3560,3570,3570,3560,33
20250120,132000,6971165660,3570,3560,3570,3560,801
20250120,131900,6968311510,3560,3565,3565,3560,5536
20250120,131800,6948602370,3565,3565,3565,3565,873
20250120,131700,6945490125,3565,3565,3565,3560,790
20250120,131600,6942674300,3570,3565,3570,3560,619
20250120,131500,6940469920,3570,3570,3570,3570,422
20250120,131400,6938963380,3575,3575,3575,3575,1
20250120,131300,6938959805,3575,3575,3575,3575,10
20250120,131200,6938924055,3575,3575,3575,3575,396
20250120,131100,6937508355,3575,3575,3575,3575,221
20250120,131000,6936718280,3575,3575,3575,3565,700
20250120,130900,6934220855,3570,3570,3575,3565,709
20250120,130800,6931689665,3570,3570,3575,3570,792
20250120,130700,6928862190,3565,3560,3565,3560,1833
20250120,130600,6922330195,3560,3560,3565,3560,1935
20250120,130500,6915441590,3560,3565,3565,3560,303
20250120,130400,6914362895,3560,3565,3565,3555,587
20250120,130300,6912273980,3565,3565,3570,3560,2531
20250120,130200,6903255960,3565,3565,3565,3565,144
20250120,130100,6902742600,3565,3565,3565,3560,2567
20250120,130000,6893602825,3570,3565,3570,3565,1001
20250120,125900,6890033525,3565,3560,3565,3560,852
20250120,125800,6887000355,3560,3560,3560,3560,596
20250120,125700,6884878595,3560,3565,3565,3560,1085
20250120,125600,6881010855,3565,3565,3565,3565,10
20250120,125500,6880975205,3565,3565,3565,3560,696
20250120,125400,6878497120,3560,3565,3565,3560,357
20250120,125300,6877225960,3565,3565,3565,3565,70
20250120,125200,6876976410,3560,3560,3565,3560,1663
20250120,125100,6871056075,3560,3560,3560,3560,10
20250120,125000,6871020475,3560,3550,3560,3550,16
20250120,124900,6870963540,3550,3555,3555,3550,3607
20250120,124800,6858152180,3555,3560,3560,3555,254
20250120,124700,6857248175,3560,3555,3560,3555,879
20250120,124600,6854122865,3555,3565,3565,3555,257
20250120,124500,6853207850,3550,3560,3560,3550,2495
20250120,124400,6844345320,3565,3565,3565,3555,2154
20250120,124300,6836675575,3555,3560,3560,3555,2207
20250120,124200,6828820270,3560,3550,3565,3550,2477
20250120,124100,6820018785,3555,3560,3565,3555,4557
20250120,124000,6803814210,3560,3570,3575,3560,5554
20250120,123900,6784033965,3570,3570,3575,3565,97
20250120,123800,6783687675,3575,3565,3575,3565,290
20250120,123700,6782653715,3565,3570,3570,3565,31
20250120,123600,6782543185,3570,3570,3570,3570,181
20250120,123500,6781897015,3570,3565,3570,3560,3639
20250120,123400,6768929330,3565,3565,3565,3565,1194
20250120,123300,6764672720,3565,3570,3570,3565,691
20250120,123200,6762208890,3570,3570,3575,3570,521
20250120,123100,6760348915,3570,3570,3570,3570,121
20250120,123000,6759916945,3570,3570,3570,3570,1005
20250120,122900,6756329095,3570,3570,3570,3570,4
20250120,122800,6756314815,3570,3565,3570,3565,874
20250120,122700,6753198990,3565,3565,3565,3565,0
20250120,122600,6753198990,3565,3565,3565,3565,230
20250120,122500,6752379040,3565,3565,3565,3565,349
20250120,122400,6751134855,3570,3560,3570,3560,1532
20250120,122300,6745679435,3565,3570,3570,3565,1692
20250120,122200,6739647435,3570,3570,3570,3570,23
20250120,122100,6739565325,3565,3565,3570,3560,3355
20250120,122000,6727617790,3565,3575,3575,3565,7486
20250120,121900,6700917410,3575,3575,3575,3570,615
20250120,121800,6698718790,3580,3580,3580,3580,100
20250120,121700,6698360790,3575,3575,3575,3575,116
20250120,121600,6697946090,3570,3575,3580,3570,1394
20250120,121500,6692966410,3580,3580,3580,3575,106
20250120,121400,6692587430,3575,3575,3575,3575,41
20250120,121300,6692440855,3575,3575,3575,3570,2918
20250120,121200,6682014005,3575,3575,3575,3570,49
20250120,121100,6681839060,3570,3575,3575,3570,26
20250120,121000,6681746235,3570,3565,3570,3565,1717
20250120,120900,6675616550,3570,3565,3570,3565,372
20250120,120800,6674289510,3570,3570,3570,3570,73
20250120,120700,6674028900,3565,3570,3570,3560,7919
20250120,120600,6645796635,3570,3565,3570,3565,365
20250120,120500,6644493710,3570,3565,3570,3565,364
20250120,120400,6643195265,3565,3570,3570,3565,1413
20250120,120300,6638157700,3570,3570,3570,3565,1271
20250120,120200,6633625880,3570,3575,3575,3570,426
20250120,120100,6632105050,3570,3570,3570,3570,439
20250120,120000,6630537820,3575,3575,3575,3575,12
20250120,115900,6630494920,3575,3565,3575,3565,2073
20250120,115800,6623104305,3565,3570,3570,3565,56
20250120,115700,6622904535,3570,3565,3570,3565,2877
20250120,115600,6612647310,3565,3570,3570,3565,1214
20250120,115500,6608319325,3560,3565,3565,3560,384
20250120,115400,6606951340,3560,3565,3570,3560,1324
20250120,115300,6602231785,3565,3575,3580,3565,10243
20250120,115200,6565661945,3580,3580,3585,3580,832
20250120,115100,6562682690,3580,3575,3580,3575,523
20250120,115000,6560812440,3580,3575,3580,3570,1097
20250120,114900,6556893065,3575,3570,3575,3570,709
20250120,114800,6554360435,3570,3575,3575,3570,3299
20250120,114700,6542582830,3575,3575,3580,3575,566
20250120,114600,6540558410,3580,3575,3580,3575,380
20250120,114500,6539198510,3575,3575,3585,3570,3646
20250120,114400,6526163795,3575,3575,3590,3575,8100
20250120,114300,6497205515,3575,3590,3595,3575,4737
20250120,114200,6480243385,3590,3580,3590,3580,339
20250120,114100,6479029740,3575,3585,3585,3575,4768
20250120,114000,6461960520,3585,3580,3585,3580,748
20250120,113900,6459282130,3580,3580,3580,3575,3174
20250120,113800,6447919545,3580,3585,3585,3580,872
20250120,113700,6444795975,3585,3590,3590,3580,1245
20250120,113600,6440338015,3590,3585,3590,3585,3790
20250120,113500,6426740845,3585,3590,3590,3585,742
20250120,113400,6424079575,3590,3595,3595,3590,1496
20250120,113300,6418708930,3600,3595,3600,3590,2425
20250120,113200,6410000095,3595,3595,3595,3590,3579
20250120,113100,6397135020,3595,3600,3600,3595,764
20250120,113000,6394387700,3595,3600,3600,3595,1562
20250120,112900,6388772030,3600,3600,3600,3600,1
20250120,112800,6388768430,3595,3595,3595,3595,41
20250120,112700,6388621035,3595,3595,3595,3595,148
20250120,112600,6388088975,3595,3590,3595,3590,232
20250120,112500,6387255105,3590,3590,3590,3590,3008
20250120,112400,6376456385,3590,3590,3595,3585,5721
20250120,112300,6355921140,3590,3600,3600,3590,4284
20250120,112200,6340517330,3600,3605,3605,3600,68
20250120,112100,6340272285,3605,3605,3605,3605,102
20250120,112000,6339904575,3600,3600,3600,3600,255
20250120,111900,6338986575,3605,3605,3605,3600,1719
20250120,111800,6332794405,3605,3600,3605,3600,311
20250120,111700,6331674630,3600,3600,3600,3595,2229
20250120,111600,6323660545,3600,3605,3605,3600,1501
20250120,111500,6318256940,3600,3610,3610,3600,1569
20250120,111400,6312604845,3605,3600,3605,3600,5645
20250120,111300,6292279355,3600,3600,3605,3600,370
20250120,111200,6290947350,3600,3600,3605,3595,6163
20250120,111100,6268761140,3600,3590,3600,3590,1305
20250120,111000,6264071370,3590,3595,3600,3590,1275
20250120,110900,6259489115,3600,3600,3600,3595,5394
20250120,110800,6240094505,3600,3585,3600,3585,7723
20250120,110700,6212308740,3580,3585,3590,3580,3438
20250120,110600,6199996085,3585,3600,3600,3585,9849
20250120,110500,6164638990,3600,3615,3615,3600,4476
20250120,110400,6148511520,3615,3615,3615,3610,224
20250120,110300,6147701905,3610,3610,3610,3610,2235
20250120,110200,6139633555,3605,3610,3610,3605,1516
20250120,110100,6134168300,3610,3605,3610,3605,1282
20250120,110000,6129546655,3605,3600,3605,3600,2289
20250120,105900,6121304855,3600,3605,3605,3600,2500
20250120,105800,6112298150,3610,3610,3610,3610,52
20250120,105700,6112110430,3610,3610,3610,3610,925
20250120,105600,6108771180,3610,3610,3615,3610,88
20250120,105500,6108453310,3615,3610,3615,3610,559
20250120,105400,6106434290,3610,3610,3610,3610,94
20250120,105300,6106094950,3610,3610,3610,3610,697
20250120,105200,6103578780,3610,3600,3610,3600,1911
20250120,105100,6096689030,3595,3610,3610,3595,1298
20250120,105000,6092016820,3600,3610,3610,3600,6438
20250120,104900,6068802370,3605,3605,3610,3605,1217
20250120,104800,6064414980,3605,3605,3605,3605,388
20250120,104700,6063016240,3605,3605,3605,3595,6476
20250120,104600,6039720745,3600,3610,3610,3600,3598
20250120,104500,6026734505,3610,3610,3620,3610,25064
20250120,104400,5936123660,3610,3595,3615,3595,3796
20250120,104300,5922449320,3595,3590,3595,3590,1957
20250120,104200,5915420285,3590,3590,3590,3570,4884
20250120,104100,5897948575,3590,3570,3600,3565,28175
20250120,104000,5797265835,3570,3585,3585,3570,8432
20250120,103900,5767126390,3585,3585,3590,3560,12267
20250120,103800,5723252535,3585,3600,3600,3585,4328
20250120,103700,5707718000,3595,3615,3615,3595,6983
20250120,103600,5682594390,3615,3610,3615,3605,443
20250120,103500,5680995300,3610,3605,3610,3605,2212
20250120,103400,5673018145,3605,3610,3610,3605,1010
20250120,103300,5669372080,3610,3605,3610,3600,4830
20250120,103200,5651980135,3605,3615,3615,3605,2216
20250120,103100,5643989065,3615,3620,3620,3610,2606
20250120,103000,5634560650,3620,3610,3620,3610,4094
20250120,102900,5619769690,3610,3605,3610,3605,5476
20250120,102800,5600025195,3600,3605,3605,3595,2244
20250120,102700,5591947190,3605,3595,3605,3590,4563
20250120,102600,5575542890,3595,3605,3610,3595,3046
20250120,102500,5564577015,3605,3610,3610,3605,5160
20250120,102400,5545968790,3610,3625,3625,3605,8742
20250120,102300,5514384610,3625,3615,3625,3615,2334
20250120,102200,5505943750,3620,3625,3625,3620,10005
20250120,102100,5469709090,3625,3630,3640,3625,7444
20250120,102000,5442671655,3630,3615,3630,3610,4201
20250120,101900,5427461580,3615,3615,3620,3605,5779
20250120,101800,5406583190,3610,3600,3625,3590,13243
20250120,101700,5358906380,3625,3640,3640,3600,38830
20250120,101600,5218368130,3645,3640,3645,3635,2647
20250120,101500,5208727265,3640,3645,3645,3640,2698
20250120,101400,5198905875,3645,3650,3650,3640,1597
20250120,101300,5193088590,3640,3655,3655,3640,14374
20250120,101200,5140656525,3655,3665,3670,3655,5527
20250120,101100,5120443655,3660,3675,3685,3660,26302
20250120,101000,5023860110,3675,3665,3675,3665,304
20250120,100900,5022743920,3670,3675,3675,3665,3045
20250120,100800,5011565545,3670,3660,3675,3660,6908
20250120,100700,4986219295,3660,3660,3660,3655,1402
20250120,100600,4981094365,3660,3655,3665,3655,1190
20250120,100500,4976739035,3655,3655,3655,3645,3958
20250120,100400,4962281395,3645,3655,3655,3645,12044
20250120,100300,4918309895,3650,3655,3660,3650,2062
20250120,100200,4910774820,3660,3660,3660,3655,5577
20250120,100100,4890378355,3665,3665,3675,3660,7053
20250120,100000,4864504105,3665,3665,3665,3660,2428
20250120,095900,4855606735,3670,3670,3675,3665,3834
20250120,095800,4841536305,3670,3665,3670,3665,728
20250120,095700,4838866895,3660,3670,3670,3660,3239
20250120,095600,4826989555,3670,3665,3670,3660,2681
20250120,095500,4817170045,3660,3670,3670,3660,4507
20250120,095400,4800659145,3670,3660,3670,3650,6588
20250120,095300,4776581480,3655,3680,3680,3655,77757
20250120,095200,4490968830,3680,3705,3705,3680,14662
20250120,095100,4436885930,3705,3705,3705,3700,1227
20250120,095000,4432342310,3705,3705,3715,3705,6569
20250120,094900,4407991185,3715,3720,3725,3710,4046
20250120,094800,4392952150,3720,3705,3720,3700,7647
20250120,094700,4364604410,3700,3705,3705,3700,2245
20250120,094600,4356286820,3700,3705,3705,3700,3470
20250120,094500,4343441000,3705,3700,3705,3695,2179
20250120,094400,4335385590,3700,3705,3710,3695,1312
20250120,094300,4330526635,3695,3685,3695,3685,2978
20250120,094200,4319538945,3685,3700,3705,3685,18076
20250120,094100,4252755820,3700,3705,3710,3700,11691
20250120,094000,4209438950,3705,3710,3715,3705,4478
20250120,093900,4192832900,3710,3720,3720,3710,4026
20250120,093800,4177874555,3725,3725,3725,3725,519
20250120,093700,4175941280,3730,3735,3735,3715,1530
20250120,093600,4170247360,3735,3720,3735,3710,2280
20250120,093500,4161766220,3710,3710,3725,3710,466
20250120,093400,4160034875,3710,3725,3740,3710,18546
20250120,093300,4091034395,3725,3730,3740,3715,11518
20250120,093200,4048080330,3725,3705,3735,3705,4548
20250120,093100,4031168720,3725,3715,3725,3695,27212
20250120,093000,3930380800,3720,3720,3730,3720,3216
20250120,092900,3918411880,3720,3730,3730,3720,2992
20250120,092800,3907262740,3725,3715,3730,3715,1012
20250120,092700,3903488385,3715,3730,3730,3710,6648
20250120,092600,3878768425,3730,3730,3745,3725,5179
20250120,092500,3859439585,3745,3725,3745,3725,4827
20250120,092400,3841379935,3745,3745,3745,3725,2163
20250120,092300,3833284160,3745,3710,3745,3705,12933
20250120,092200,3785203185,3710,3725,3730,3710,15035
20250120,092100,3729310090,3715,3735,3735,3710,12198
20250120,092000,3683949995,3735,3730,3740,3725,14278
20250120,091900,3630632340,3735,3720,3740,3715,5689
20250120,091800,3609434660,3720,3740,3755,3720,27598
20250120,091700,3506430095,3755,3765,3765,3740,10006
20250120,091600,3468905225,3765,3755,3770,3755,7593
20250120,091500,3440342215,3755,3770,3775,3755,12656
20250120,091400,3392675325,3770,3765,3780,3760,21119
20250120,091300,3313187820,3765,3780,3800,3760,28416
20250120,091200,3205900730,3805,3810,3820,3775,122295
20250120,091100,2741303330,3820,3795,3820,3760,69751
20250120,091000,2476821430,3795,3745,3795,3730,49291
20250120,090900,2291304770,3735,3730,3745,3730,16989
20250120,090800,2227763980,3730,3760,3770,3710,48698
20250120,090700,2045418105,3765,3775,3775,3745,28783
20250120,090600,1937225195,3775,3740,3780,3730,49835
20250120,090500,1749855580,3745,3750,3775,3740,67588
20250120,090400,1495660650,3770,3735,3770,3725,92638
20250120,090300,1148259750,3730,3695,3770,3695,149056
20250120,090200,590816195,3695,3645,3700,3635,56330
20250120,090100,384407850,3650,3650,3670,3620,43847
20250120,090000,224450025,3650,3600,3650,3600,60362