stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,203200,1219398250,6710,6710,6710,6710,4856
20250117,203100,1219398250,6710,6710,6710,6710,0
20250117,203000,1219398250,6710,6710,6710,6710,0
20250117,202900,1219398250,6710,6710,6710,6710,0
20250117,202800,1219398250,6710,6710,6710,6710,0
20250117,202700,1219398250,6710,6710,6710,6710,0
20250117,202600,1219398250,6710,6710,6710,6710,0
20250117,202500,1219398250,6710,6710,6710,6710,0
20250117,202400,1219398250,6710,6710,6710,6710,0
20250117,202300,1219398250,6710,6710,6710,6710,0
20250117,202200,1219398250,6710,6710,6710,6710,0
20250117,202100,1219398250,6710,6710,6710,6710,0
20250117,202000,1219398250,6710,6710,6710,6710,0
20250117,201900,1219398250,6710,6710,6710,6710,0
20250117,201800,1219398250,6710,6710,6710,6710,0
20250117,201700,1219398250,6710,6710,6710,6710,0
20250117,201600,1219398250,6710,6710,6710,6710,0
20250117,201500,1219398250,6710,6710,6710,6710,0
20250117,201400,1219398250,6710,6710,6710,6710,0
20250117,201300,1219398250,6710,6710,6710,6710,0
20250117,201200,1219398250,6710,6710,6710,6710,0
20250117,201100,1219398250,6710,6710,6710,6710,0
20250117,201000,1219398250,6710,6710,6710,6710,0
20250117,200900,1219398250,6710,6710,6710,6710,0
20250117,200800,1219398250,6710,6710,6710,6710,0
20250117,200700,1219398250,6710,6710,6710,6710,0
20250117,200600,1219398250,6710,6710,6710,6710,0
20250117,200500,1219398250,6710,6710,6710,6710,0
20250117,200400,1219398250,6710,6710,6710,6710,0
20250117,200300,1219398250,6710,6710,6710,6710,0
20250117,200200,1219398250,6710,6710,6710,6710,4856
20250117,200100,1219398250,6710,6710,6710,6710,0
20250117,200000,1219398250,6710,6710,6710,6710,0
20250117,195900,1219398250,6710,6710,6710,6710,0
20250117,195800,1219398250,6710,6710,6710,6710,0
20250117,195700,1219398250,6710,6710,6710,6710,0
20250117,195600,1219398250,6710,6710,6710,6710,0
20250117,195500,1219398250,6710,6710,6710,6710,0
20250117,195400,1219398250,6710,6710,6710,6710,0
20250117,195300,1219398250,6710,6710,6710,6710,0
20250117,195200,1219398250,6710,6710,6710,6710,0
20250117,195100,1219398250,6710,6710,6710,6710,0
20250117,195000,1219398250,6710,6710,6710,6710,0
20250117,194900,1219398250,6710,6710,6710,6710,0
20250117,194800,1219398250,6710,6710,6710,6710,0
20250117,194700,1219398250,6710,6710,6710,6710,0
20250117,194600,1219398250,6710,6710,6710,6710,0
20250117,194500,1219398250,6710,6710,6710,6710,0
20250117,194400,1219398250,6710,6710,6710,6710,0
20250117,194300,1219398250,6710,6710,6710,6710,0
20250117,194200,1219398250,6710,6710,6710,6710,0
20250117,194100,1219398250,6710,6710,6710,6710,0
20250117,194000,1219398250,6710,6710,6710,6710,0
20250117,193900,1219398250,6710,6710,6710,6710,0
20250117,193800,1219398250,6710,6710,6710,6710,0
20250117,193700,1219398250,6710,6710,6710,6710,0
20250117,193600,1219398250,6710,6710,6710,6710,0
20250117,193500,1219398250,6710,6710,6710,6710,0
20250117,193400,1219398250,6710,6710,6710,6710,0
20250117,193300,1219398250,6710,6710,6710,6710,0
20250117,193200,1219398250,6710,6710,6710,6710,4856
20250117,193100,1219398250,6710,6710,6710,6710,0
20250117,193000,1219398250,6710,6710,6710,6710,0
20250117,192900,1219398250,6710,6710,6710,6710,0
20250117,192800,1219398250,6710,6710,6710,6710,0
20250117,192700,1219398250,6710,6710,6710,6710,0
20250117,192600,1219398250,6710,6710,6710,6710,0
20250117,192500,1219398250,6710,6710,6710,6710,0
20250117,192400,1219398250,6710,6710,6710,6710,0
20250117,192300,1219398250,6710,6710,6710,6710,0
20250117,192200,1219398250,6710,6710,6710,6710,0
20250117,192100,1219398250,6710,6710,6710,6710,0
20250117,192000,1219398250,6710,6710,6710,6710,0
20250117,191900,1219398250,6710,6710,6710,6710,0
20250117,191800,1219398250,6710,6710,6710,6710,0
20250117,191700,1219398250,6710,6710,6710,6710,0
20250117,191600,1219398250,6710,6710,6710,6710,0
20250117,191500,1219398250,6710,6710,6710,6710,0
20250117,191400,1219398250,6710,6710,6710,6710,0
20250117,191300,1219398250,6710,6710,6710,6710,0
20250117,191200,1219398250,6710,6710,6710,6710,0
20250117,191100,1219398250,6710,6710,6710,6710,0
20250117,191000,1219398250,6710,6710,6710,6710,0
20250117,190900,1219398250,6710,6710,6710,6710,0
20250117,190800,1219398250,6710,6710,6710,6710,0
20250117,190700,1219398250,6710,6710,6710,6710,0
20250117,190600,1219398250,6710,6710,6710,6710,0
20250117,190500,1219398250,6710,6710,6710,6710,0
20250117,190400,1219398250,6710,6710,6710,6710,0
20250117,190300,1219398250,6710,6710,6710,6710,0
20250117,190200,1219398250,6710,6710,6710,6710,4856
20250117,190100,1219398250,6710,6710,6710,6710,0
20250117,190000,1219398250,6710,6710,6710,6710,0
20250117,185900,1219398250,6710,6710,6710,6710,0
20250117,185800,1219398250,6710,6710,6710,6710,0
20250117,185700,1219398250,6710,6710,6710,6710,0
20250117,185600,1219398250,6710,6710,6710,6710,0
20250117,185500,1219398250,6710,6710,6710,6710,0
20250117,185400,1219398250,6710,6710,6710,6710,0
20250117,185300,1219398250,6710,6710,6710,6710,0
20250117,185200,1219398250,6710,6710,6710,6710,0
20250117,185100,1219398250,6710,6710,6710,6710,0
20250117,185000,1219398250,6710,6710,6710,6710,0
20250117,184900,1219398250,6710,6710,6710,6710,0
20250117,184800,1219398250,6710,6710,6710,6710,0
20250117,184700,1219398250,6710,6710,6710,6710,0
20250117,184600,1219398250,6710,6710,6710,6710,0
20250117,184500,1219398250,6710,6710,6710,6710,0
20250117,184400,1219398250,6710,6710,6710,6710,0
20250117,184300,1219398250,6710,6710,6710,6710,0
20250117,184200,1219398250,6710,6710,6710,6710,0
20250117,184100,1219398250,6710,6710,6710,6710,0
20250117,184000,1219398250,6710,6710,6710,6710,0
20250117,183900,1219398250,6710,6710,6710,6710,0
20250117,183800,1219398250,6710,6710,6710,6710,0
20250117,183700,1219398250,6710,6710,6710,6710,0
20250117,183600,1219398250,6710,6710,6710,6710,0
20250117,183500,1219398250,6710,6710,6710,6710,0
20250117,183400,1219398250,6710,6710,6710,6710,0
20250117,183300,1219398250,6710,6710,6710,6710,0
20250117,183200,1219398250,6710,6710,6710,6710,4856
20250117,183100,1219398250,6710,6710,6710,6710,0
20250117,183000,1219398250,6710,6710,6710,6710,0
20250117,182900,1219398250,6710,6710,6710,6710,0
20250117,182800,1219398250,6710,6710,6710,6710,0
20250117,182700,1219398250,6710,6710,6710,6710,0
20250117,182600,1219398250,6710,6710,6710,6710,0
20250117,182500,1219398250,6710,6710,6710,6710,0
20250117,182400,1219398250,6710,6710,6710,6710,0
20250117,182300,1219398250,6710,6710,6710,6710,0
20250117,182200,1219398250,6710,6710,6710,6710,0
20250117,182100,1219398250,6710,6710,6710,6710,0
20250117,182000,1219398250,6710,6710,6710,6710,0
20250117,181900,1219398250,6710,6710,6710,6710,0
20250117,181800,1219398250,6710,6710,6710,6710,0
20250117,181700,1219398250,6710,6710,6710,6710,0
20250117,181600,1219398250,6710,6710,6710,6710,0
20250117,181500,1219398250,6710,6710,6710,6710,0
20250117,181400,1219398250,6710,6710,6710,6710,0
20250117,181300,1219398250,6710,6710,6710,6710,0
20250117,181200,1219398250,6710,6710,6710,6710,0
20250117,181100,1219398250,6710,6710,6710,6710,0
20250117,181000,1219398250,6710,6710,6710,6710,0
20250117,180900,1219398250,6710,6710,6710,6710,0
20250117,180800,1219398250,6710,6710,6710,6710,0
20250117,180700,1219398250,6710,6710,6710,6710,0
20250117,180600,1219398250,6710,6710,6710,6710,0
20250117,180500,1219398250,6710,6710,6710,6710,0
20250117,180400,1219398250,6710,6710,6710,6710,0
20250117,180300,1219398250,6710,6710,6710,6710,0
20250117,180200,1219398250,6710,6710,6710,6710,4856
20250117,180100,1219398250,6710,6710,6710,6710,0
20250117,180000,1219398250,6710,6710,6710,6710,0
20250117,175900,1219398250,6710,6710,6710,6710,0
20250117,175800,1219398250,6710,6710,6710,6710,0
20250117,175700,1219398250,6710,6710,6710,6710,0
20250117,175600,1219398250,6710,6710,6710,6710,0
20250117,175500,1219398250,6710,6710,6710,6710,0
20250117,175400,1219398250,6710,6710,6710,6710,0
20250117,175300,1219398250,6710,6710,6710,6710,0
20250117,175200,1219398250,6710,6710,6710,6710,0
20250117,175100,1219398250,6710,6710,6710,6710,0
20250117,175000,1219398250,6710,6710,6710,6710,0
20250117,174900,1219398250,6710,6710,6710,6710,0
20250117,174800,1219398250,6710,6710,6710,6710,0
20250117,174700,1219398250,6710,6710,6710,6710,0
20250117,174600,1219398250,6710,6710,6710,6710,0
20250117,174500,1219398250,6710,6710,6710,6710,0
20250117,174400,1219398250,6710,6710,6710,6710,0
20250117,174300,1219398250,6710,6710,6710,6710,0
20250117,174200,1219398250,6710,6710,6710,6710,0
20250117,174100,1219398250,6710,6710,6710,6710,0
20250117,174000,1219398250,6710,6710,6710,6710,0
20250117,173900,1219398250,6710,6710,6710,6710,0
20250117,173800,1219398250,6710,6710,6710,6710,0
20250117,173700,1219398250,6710,6710,6710,6710,0
20250117,173600,1219398250,6710,6710,6710,6710,0
20250117,173500,1219398250,6710,6710,6710,6710,0
20250117,173400,1219398250,6710,6710,6710,6710,0
20250117,173300,1219398250,6710,6710,6710,6710,0
20250117,173200,1219398250,6710,6710,6710,6710,4856
20250117,173100,1219398250,6710,6710,6710,6710,0
20250117,173000,1219398250,6710,6710,6710,6710,0
20250117,172900,1219398250,6710,6710,6710,6710,0
20250117,172800,1219398250,6710,6710,6710,6710,0
20250117,172700,1219398250,6710,6710,6710,6710,0
20250117,172600,1219398250,6710,6710,6710,6710,0
20250117,172500,1219398250,6710,6710,6710,6710,0
20250117,172400,1219398250,6710,6710,6710,6710,0
20250117,172300,1219398250,6710,6710,6710,6710,0
20250117,172200,1219398250,6710,6710,6710,6710,0
20250117,172100,1219398250,6710,6710,6710,6710,0
20250117,172000,1219398250,6710,6710,6710,6710,0
20250117,171900,1219398250,6710,6710,6710,6710,0
20250117,171800,1219398250,6710,6710,6710,6710,0
20250117,171700,1219398250,6710,6710,6710,6710,0
20250117,171600,1219398250,6710,6710,6710,6710,0
20250117,171500,1219398250,6710,6710,6710,6710,0
20250117,171400,1219398250,6710,6710,6710,6710,0
20250117,171300,1219398250,6710,6710,6710,6710,0
20250117,171200,1219398250,6710,6710,6710,6710,0
20250117,171100,1219398250,6710,6710,6710,6710,0
20250117,171000,1219398250,6710,6710,6710,6710,0
20250117,170900,1219398250,6710,6710,6710,6710,0
20250117,170800,1219398250,6710,6710,6710,6710,0
20250117,170700,1219398250,6710,6710,6710,6710,0
20250117,170600,1219398250,6710,6710,6710,6710,0
20250117,170500,1219398250,6710,6710,6710,6710,0
20250117,170400,1219398250,6710,6710,6710,6710,0
20250117,170300,1219398250,6710,6710,6710,6710,0
20250117,170200,1219398250,6710,6710,6710,6710,4856
20250117,170100,1219398250,6710,6710,6710,6710,0
20250117,170000,1219398250,6710,6710,6710,6710,0
20250117,165900,1219398250,6710,6710,6710,6710,0
20250117,165800,1219398250,6710,6710,6710,6710,0
20250117,165700,1219398250,6710,6710,6710,6710,0
20250117,165600,1219398250,6710,6710,6710,6710,0
20250117,165500,1219398250,6710,6710,6710,6710,0
20250117,165400,1219398250,6710,6710,6710,6710,0
20250117,165300,1219398250,6710,6710,6710,6710,0
20250117,165200,1219398250,6710,6710,6710,6710,0
20250117,165100,1219398250,6710,6710,6710,6710,0
20250117,165000,1219398250,6710,6710,6710,6710,0
20250117,164900,1219398250,6710,6710,6710,6710,0
20250117,164800,1219398250,6710,6710,6710,6710,0
20250117,164700,1219398250,6710,6710,6710,6710,0
20250117,164600,1219398250,6710,6710,6710,6710,0
20250117,164500,1219398250,6710,6710,6710,6710,0
20250117,164400,1219398250,6710,6710,6710,6710,0
20250117,164300,1219398250,6710,6710,6710,6710,0
20250117,164200,1219398250,6710,6710,6710,6710,0
20250117,164100,1219398250,6710,6710,6710,6710,0
20250117,164000,1219398250,6710,6710,6710,6710,0
20250117,163900,1219398250,6710,6710,6710,6710,0
20250117,163800,1219398250,6710,6710,6710,6710,0
20250117,163700,1219398250,6710,6710,6710,6710,0
20250117,163600,1219398250,6710,6710,6710,6710,0
20250117,163500,1219398250,6710,6710,6710,6710,0
20250117,163400,1219398250,6710,6710,6710,6710,0
20250117,163300,1219398250,6710,6710,6710,6710,0
20250117,163200,1219398250,6710,6710,6710,6710,4856
20250117,163100,1219398250,6710,6710,6710,6710,0
20250117,163000,1219398250,6710,6710,6710,6710,0
20250117,162900,1219398250,6710,6710,6710,6710,0
20250117,162800,1219398250,6710,6710,6710,6710,0
20250117,162700,1219398250,6710,6710,6710,6710,0
20250117,162600,1219398250,6710,6710,6710,6710,0
20250117,162500,1219398250,6710,6710,6710,6710,0
20250117,162400,1219398250,6710,6710,6710,6710,0
20250117,162300,1219398250,6710,6710,6710,6710,0
20250117,162200,1219398250,6710,6710,6710,6710,0
20250117,162100,1219398250,6710,6710,6710,6710,0
20250117,162000,1219398250,6710,6710,6710,6710,0
20250117,161900,1219398250,6710,6710,6710,6710,0
20250117,161800,1219398250,6710,6710,6710,6710,0
20250117,161700,1219398250,6710,6710,6710,6710,0
20250117,161600,1219398250,6710,6710,6710,6710,0
20250117,161500,1219398250,6710,6710,6710,6710,0
20250117,161400,1219398250,6710,6710,6710,6710,0
20250117,161300,1219398250,6710,6710,6710,6710,0
20250117,161200,1219398250,6710,6710,6710,6710,0
20250117,161100,1219398250,6710,6710,6710,6710,0
20250117,161000,1219398250,6710,6710,6710,6710,0
20250117,160900,1219398250,6710,6710,6710,6710,0
20250117,160800,1219398250,6710,6710,6710,6710,0
20250117,160700,1219398250,6710,6710,6710,6710,0
20250117,160600,1219398250,6710,6710,6710,6710,0
20250117,160500,1219398250,6710,6710,6710,6710,0
20250117,160400,1219398250,6710,6710,6710,6710,0
20250117,160300,1219398250,6710,6710,6710,6710,0
20250117,160200,1219398250,6710,6710,6710,6710,4856
20250117,160100,1219398250,6710,6710,6710,6710,0
20250117,160000,1219398250,6710,6710,6710,6710,0
20250117,155900,1219398250,6710,6710,6710,6710,0
20250117,155800,1219398250,6710,6710,6710,6710,0
20250117,155700,1219398250,6710,6710,6710,6710,0
20250117,155600,1219398250,6710,6710,6710,6710,0
20250117,155500,1219398250,6710,6710,6710,6710,0
20250117,155400,1219398250,6710,6710,6710,6710,0
20250117,155300,1219398250,6710,6710,6710,6710,0
20250117,155200,1219398250,6710,6710,6710,6710,0
20250117,155100,1219398250,6710,6710,6710,6710,0
20250117,155000,1219398250,6710,6710,6710,6710,0
20250117,154900,1219398250,6710,6710,6710,6710,0
20250117,154800,1219398250,6710,6710,6710,6710,0
20250117,154700,1219398250,6710,6710,6710,6710,0
20250117,154600,1219398250,6710,6710,6710,6710,0
20250117,154500,1219398250,6710,6710,6710,6710,0
20250117,154400,1219398250,6710,6710,6710,6710,0
20250117,154300,1219398250,6710,6710,6710,6710,0
20250117,154200,1219398250,6710,6710,6710,6710,0
20250117,154100,1219398250,6710,6710,6710,6710,0
20250117,154000,1219398250,6710,6710,6710,6710,0
20250117,153900,1219398250,6710,6710,6710,6710,0
20250117,153800,1219398250,6710,6710,6710,6710,0
20250117,153700,1219398250,6710,6710,6710,6710,0
20250117,153600,1219398250,6710,6710,6710,6710,0
20250117,153500,1219398250,6710,6710,6710,6710,0
20250117,153400,1219398250,6710,6710,6710,6710,0
20250117,153300,1219398250,6710,6710,6710,6710,0
20250117,153200,1219398250,6710,6710,6710,6710,4856
20250117,153100,1219398250,6710,6710,6710,6710,0
20250117,153000,1219398250,6710,6710,6710,6710,4856
20250117,152900,1186814490,6720,6720,6720,6720,0
20250117,152800,1186814490,6720,6720,6720,6720,0
20250117,152700,1186814490,6720,6720,6720,6720,0
20250117,152600,1186814490,6720,6720,6720,6720,0
20250117,152500,1186814490,6720,6720,6720,6720,0
20250117,152400,1186814490,6720,6720,6720,6720,0
20250117,152300,1186814490,6720,6720,6720,6720,0
20250117,152200,1186814490,6720,6720,6720,6720,0
20250117,152100,1186814490,6720,6720,6720,6720,0
20250117,152000,1186814490,6720,6720,6720,6720,0
20250117,151900,1186814490,6720,6720,6720,6700,3174
20250117,151800,1165540210,6720,6710,6720,6710,1955
20250117,151700,1152420790,6710,6710,6720,6710,432
20250117,151600,1149522050,6720,6730,6730,6720,1051
20250117,151500,1142458920,6730,6740,6740,6730,17
20250117,151400,1142344410,6740,6750,6750,6740,6
20250117,151300,1142303960,6720,6720,6720,6720,1729
20250117,151200,1130685080,6720,6720,6720,6720,1000
20250117,151100,1123965080,6730,6730,6730,6730,0
20250117,151000,1123965080,6730,6730,6730,6730,1056
20250117,150900,1116858200,6730,6730,6760,6730,1013
20250117,150800,1110040580,6730,6730,6730,6720,1332
20250117,150700,1101077220,6730,6730,6730,6730,150
20250117,150600,1100067720,6760,6740,6760,6740,186
20250117,150500,1098814040,6730,6740,6760,6730,899
20250117,150400,1092748890,6740,6740,6740,6740,247
20250117,150300,1091084110,6750,6730,6750,6730,90
20250117,150200,1090477740,6740,6730,6750,6730,351
20250117,150100,1088114310,6730,6730,6730,6730,50
20250117,150000,1087777810,6730,6730,6730,6730,512
20250117,145900,1084332050,6730,6740,6740,6730,148
20250117,145800,1083334770,6750,6730,6750,6730,12
20250117,145700,1083253790,6750,6740,6750,6730,755
20250117,145600,1078171390,6740,6740,6750,6740,225
20250117,145500,1076654850,6760,6750,6760,6750,14196
20250117,145400,980831500,6770,6760,6770,6760,483
20250117,145300,977566410,6760,6760,6760,6750,63
20250117,145200,977141070,6750,6750,6760,6750,134
20250117,145100,976236560,6760,6750,6760,6750,664
20250117,145000,971754500,6760,6750,6760,6750,225
20250117,144900,970235740,6750,6750,6750,6750,494
20250117,144800,966901240,6750,6770,6770,6750,772
20250117,144700,961688440,6770,6770,6770,6770,50
20250117,144600,961349940,6770,6760,6770,6760,853
20250117,144500,955583650,6750,6760,6760,6750,103
20250117,144400,954888390,6750,6750,6750,6750,426
20250117,144300,952012890,6760,6750,6760,6750,221
20250117,144200,950519010,6750,6760,6760,6750,21
20250117,144100,950377160,6760,6750,6760,6750,42
20250117,144000,950093650,6750,6760,6760,6750,3
20250117,143900,950073380,6760,6750,6760,6750,25
20250117,143800,949904530,6750,6760,6760,6750,124
20250117,143700,949067490,6750,6750,6750,6750,2931
20250117,143600,929283240,6750,6750,6750,6750,2
20250117,143500,929269740,6750,6750,6750,6750,10
20250117,143400,929202240,6750,6750,6750,6750,0
20250117,143300,929202240,6750,6750,6760,6750,302
20250117,143200,927163730,6750,6750,6750,6750,18
20250117,143100,927042230,6750,6750,6750,6750,278
20250117,143000,925165730,6740,6740,6740,6740,26
20250117,142900,924990490,6750,6750,6750,6750,255
20250117,142800,923269240,6750,6760,6760,6750,36
20250117,142700,923026230,6770,6770,6770,6770,0
20250117,142600,923026230,6770,6750,6770,6750,330
20250117,142500,920798660,6750,6750,6750,6750,10
20250117,142400,920731160,6750,6750,6750,6750,0
20250117,142300,920731160,6750,6750,6750,6750,0
20250117,142200,920731160,6750,6750,6750,6750,10
20250117,142100,920663660,6750,6750,6750,6750,5
20250117,142000,920629910,6740,6740,6740,6740,12
20250117,141900,920549030,6740,6740,6740,6740,17
20250117,141800,920434450,6740,6740,6740,6740,12
20250117,141700,920353570,6740,6740,6740,6730,55
20250117,141600,919983370,6750,6750,6750,6750,0
20250117,141500,919983370,6750,6750,6750,6750,0
20250117,141400,919983370,6750,6730,6750,6730,120
20250117,141300,919175750,6730,6730,6730,6730,0
20250117,141200,919175750,6730,6730,6730,6730,20
20250117,141100,919041150,6740,6730,6740,6730,22
20250117,141000,918893060,6730,6730,6730,6730,1
20250117,140900,918886330,6730,6730,6730,6730,1000
20250117,140800,912156330,6750,6740,6750,6740,2
20250117,140700,912142840,6730,6730,6730,6730,0
20250117,140600,912142840,6730,6730,6730,6730,0
20250117,140500,912142840,6730,6750,6750,6730,514
20250117,140400,908679620,6740,6740,6740,6730,884
20250117,140300,902729960,6740,6740,6740,6740,0
20250117,140200,902729960,6740,6740,6740,6740,179
20250117,140100,901523500,6740,6750,6750,6740,78
20250117,140000,900997060,6750,6750,6750,6750,265
20250117,135900,899208310,6750,6750,6750,6740,88
20250117,135800,898614640,6740,6740,6740,6740,357
20250117,135700,896208460,6750,6750,6750,6750,0
20250117,135600,896208460,6750,6750,6750,6750,12
20250117,135500,896127460,6740,6740,6740,6740,81
20250117,135400,895581520,6740,6740,6740,6740,64
20250117,135300,895150160,6740,6740,6740,6740,0
20250117,135200,895150160,6740,6740,6740,6740,0
20250117,135100,895150160,6740,6740,6740,6740,0
20250117,135000,895150160,6740,6750,6750,6740,51
20250117,134900,894806050,6750,6750,6750,6750,0
20250117,134800,894806050,6750,6750,6750,6750,1
20250117,134700,894799300,6720,6720,6720,6720,0
20250117,134600,894799300,6720,6720,6720,6720,6
20250117,134500,894758980,6720,6720,6720,6720,0
20250117,134400,894758980,6720,6720,6720,6720,0
20250117,134300,894758980,6720,6720,6720,6720,0
20250117,134200,894758980,6720,6750,6750,6720,330
20250117,134100,892540300,6740,6740,6740,6740,12
20250117,134000,892459420,6740,6740,6740,6740,0
20250117,133900,892459420,6740,6740,6740,6740,1
20250117,133800,892452680,6730,6730,6730,6730,1
20250117,133700,892445950,6730,6730,6730,6730,1
20250117,133600,892439220,6720,6720,6720,6720,0
20250117,133500,892439220,6720,6720,6720,6720,0
20250117,133400,892439220,6720,6720,6720,6720,100
20250117,133300,891767220,6720,6720,6720,6720,1
20250117,133200,891760500,6730,6730,6730,6730,24
20250117,133100,891598980,6750,6750,6750,6740,63
20250117,133000,891173750,6750,6750,6750,6750,9
20250117,132900,891113000,6750,6750,6750,6750,112
20250117,132800,890357000,6750,6750,6750,6750,224
20250117,132700,888845000,6750,6740,6750,6740,151
20250117,132600,887827250,6730,6740,6740,6720,3
20250117,132500,887807060,6720,6740,6740,6720,302
20250117,132400,885771600,6710,6710,6710,6710,0
20250117,132300,885771600,6710,6710,6710,6710,1
20250117,132200,885764890,6740,6740,6740,6740,100
20250117,132100,885090890,6740,6740,6740,6740,0
20250117,132000,885090890,6740,6740,6740,6740,20
20250117,131900,884956090,6730,6720,6730,6720,10
20250117,131800,884888800,6700,6710,6710,6700,1493
20250117,131700,874879790,6710,6730,6730,6710,251
20250117,131600,873195500,6710,6710,6710,6710,0
20250117,131500,873195500,6710,6710,6710,6710,163
20250117,131400,872101770,6710,6710,6710,6710,1732
20250117,131300,860480050,6710,6720,6720,6710,1199
20250117,131200,852434430,6720,6710,6720,6710,159
20250117,131100,851367530,6710,6710,6710,6710,50
20250117,131000,851032030,6700,6710,6720,6700,1902
20250117,130900,838283320,6720,6730,6730,6720,64
20250117,130800,837853220,6730,6710,6730,6710,1903
20250117,130700,825084070,6740,6710,6740,6710,3043
20250117,130600,804665440,6710,6720,6720,6710,3026
20250117,130500,784351870,6720,6720,6720,6720,1251
20250117,130400,775945150,6720,6720,6720,6720,101
20250117,130300,775266430,6720,6720,6720,6720,0
20250117,130200,775266430,6720,6720,6720,6720,25
20250117,130100,775098430,6750,6740,6750,6740,108
20250117,130000,774370500,6720,6720,6720,6720,601
20250117,125900,770331780,6720,6720,6730,6720,108
20250117,125800,769606010,6720,6730,6730,6720,11
20250117,125700,769531990,6740,6740,6740,6740,2
20250117,125600,769518510,6720,6730,6730,6720,600
20250117,125500,765483380,6740,6740,6740,6740,100
20250117,125400,764809380,6740,6740,6740,6740,1
20250117,125300,764802640,6740,6740,6740,6740,30
20250117,125200,764600440,6740,6740,6740,6740,100
20250117,125100,763926440,6730,6730,6730,6730,93
20250117,125000,763300550,6730,6730,6730,6720,705
20250117,124900,758558620,6730,6730,6730,6730,180
20250117,124800,757347220,6730,6740,6740,6730,172
20250117,124700,756188430,6750,6750,6750,6750,12
20250117,124600,756107430,6750,6750,6750,6750,1
20250117,124500,756100680,6750,6750,6750,6750,1
20250117,124400,756093930,6750,6750,6750,6750,0
20250117,124300,756093930,6750,6750,6750,6750,11
20250117,124200,756019680,6750,6750,6750,6750,24
20250117,124100,755857680,6750,6750,6750,6750,1
20250117,124000,755850930,6750,6740,6750,6740,80
20250117,123900,755311710,6740,6730,6740,6730,36
20250117,123800,755069120,6730,6730,6730,6730,145
20250117,123700,754093270,6740,6730,6740,6730,34
20250117,123600,753864140,6730,6730,6730,6730,0
20250117,123500,753864140,6730,6730,6730,6730,0
20250117,123400,753864140,6730,6730,6730,6730,41
20250117,123300,753588210,6740,6740,6740,6730,448
20250117,123200,750572620,6740,6740,6740,6740,1
20250117,123100,750565880,6740,6730,6740,6730,187
20250117,123000,749307340,6740,6740,6740,6740,476
20250117,122900,746099100,6740,6740,6740,6740,60
20250117,122800,745694700,6740,6740,6740,6740,59
20250117,122700,745297040,6740,6730,6740,6730,199
20250117,122600,743957620,6730,6730,6730,6730,393
20250117,122500,741312730,6730,6730,6730,6730,999
20250117,122400,734589460,6730,6720,6740,6720,698
20250117,122300,729892100,6720,6730,6730,6720,7
20250117,122200,729845010,6730,6730,6730,6700,1636
20250117,122100,718878730,6750,6750,6750,6700,7303
20250117,122000,669731520,6790,6750,6790,6750,544
20250117,121900,666059480,6750,6750,6750,6750,589
20250117,121800,662083730,6750,6750,6750,6750,3998
20250117,121700,635097230,6790,6750,6790,6750,552
20250117,121600,631371030,6750,6790,6790,6750,4361
20250117,121500,601934000,6800,6800,6800,6800,0
20250117,121400,601934000,6800,6800,6800,6800,0
20250117,121300,601934000,6800,6800,6800,6800,6
20250117,121200,601893200,6790,6790,6790,6790,0
20250117,121100,601893200,6790,6790,6790,6790,1
20250117,121000,601886410,6800,6800,6800,6800,0
20250117,120900,601886410,6800,6800,6800,6800,0
20250117,120800,601886410,6800,6760,6800,6750,984
20250117,120700,595243770,6800,6800,6800,6800,7
20250117,120600,595196170,6750,6770,6770,6750,315
20250117,120500,593066760,6770,6780,6780,6770,91
20250117,120400,592450680,6780,6780,6780,6780,0
20250117,120300,592450680,6780,6780,6780,6780,0
20250117,120200,592450680,6780,6810,6810,6780,53
20250117,120100,592091310,6790,6790,6790,6790,3
20250117,120000,592070940,6810,6810,6810,6810,0
20250117,115900,592070940,6810,6810,6810,6810,1
20250117,115800,592064130,6760,6800,6800,6760,301
20250117,115700,590017370,6800,6800,6800,6800,1
20250117,115600,590010570,6760,6810,6810,6760,1003
20250117,115500,583230160,6760,6810,6810,6760,85
20250117,115400,582655310,6810,6810,6810,6810,0
20250117,115300,582655310,6810,6810,6810,6810,0
20250117,115200,582655310,6810,6800,6810,6800,500
20250117,115100,579251530,6760,6780,6780,6760,550
20250117,115000,575531140,6800,6800,6800,6800,0
20250117,114900,575531140,6800,6790,6800,6790,4
20250117,114800,575503970,6790,6800,6810,6790,112
20250117,114700,574742380,6800,6770,6800,6770,252
20250117,114600,573036280,6760,6760,6760,6760,0
20250117,114500,573036280,6760,6800,6800,6760,6
20250117,114400,572995600,6800,6800,6800,6800,10
20250117,114300,572927600,6800,6800,6800,6800,0
20250117,114200,572927600,6800,6800,6800,6800,0
20250117,114100,572927600,6800,6770,6800,6770,115
20250117,114000,572149020,6770,6770,6770,6770,6
20250117,113900,572108400,6770,6770,6770,6770,5
20250117,113800,572074550,6770,6760,6770,6750,134
20250117,113700,571169890,6760,6770,6770,6760,190
20250117,113600,569885470,6770,6760,6770,6760,33
20250117,113500,569662330,6770,6770,6770,6770,25
20250117,113400,569493080,6770,6790,6790,6770,1338
20250117,113300,560425050,6790,6800,6800,6790,226
20250117,113200,558888500,6820,6820,6820,6820,1
20250117,113100,558881680,6810,6810,6820,6810,3
20250117,113000,558861240,6790,6810,6820,6790,160
20250117,112900,557774770,6800,6800,6800,6800,220
20250117,112800,556278770,6800,6810,6820,6800,425
20250117,112700,553383540,6800,6800,6800,6800,53
20250117,112600,553023140,6800,6790,6800,6790,414
20250117,112500,550212050,6790,6770,6790,6770,6
20250117,112400,550171410,6770,6780,6780,6770,100
20250117,112300,549493420,6780,6780,6780,6780,5
20250117,112200,549459520,6780,6780,6780,6780,400
20250117,112100,546747520,6780,6780,6780,6780,0
20250117,112000,546747520,6780,6780,6780,6780,30
20250117,111900,546544120,6780,6780,6780,6770,150
20250117,111800,545528480,6780,6780,6780,6780,10
20250117,111700,545460680,6780,6780,6780,6780,2
20250117,111600,545447120,6770,6770,6770,6770,3
20250117,111500,545426810,6780,6780,6780,6780,9
20250117,111400,545365790,6750,6750,6750,6750,0
20250117,111300,545365790,6750,6780,6780,6750,61
20250117,111200,544953810,6750,6760,6780,6740,1140
20250117,111100,537264570,6760,6780,6780,6760,4
20250117,111000,537237470,6780,6780,6780,6780,6
20250117,110900,537196790,6780,6760,6780,6760,31
20250117,110800,536986950,6760,6760,6760,6750,38
20250117,110700,536730170,6750,6770,6770,6750,178
20250117,110600,535526680,6760,6760,6760,6760,1
20250117,110500,535519920,6750,6750,6750,6750,15
20250117,110400,535418670,6750,6770,6770,6750,101
20250117,110300,534736880,6750,6770,6770,6750,21
20250117,110200,534594910,6750,6770,6770,6750,2
20250117,110100,534581390,6740,6760,6770,6740,1214
20250117,110000,526381130,6770,6780,6780,6770,21
20250117,105900,526238870,6760,6770,6770,6760,5
20250117,105800,526205060,6760,6770,6770,6760,157
20250117,105700,525143350,6770,6780,6780,6770,100
20250117,105600,524466340,6770,6770,6770,6770,0
20250117,105500,524466340,6770,6770,6770,6770,1
20250117,105400,524459570,6790,6790,6790,6790,60
20250117,105300,524052170,6770,6770,6770,6770,2
20250117,105200,524038630,6770,6770,6790,6770,22
20250117,105100,523889560,6790,6790,6790,6790,10
20250117,105000,523821660,6790,6760,6790,6750,13
20250117,104900,523733760,6750,6750,6760,6750,1009
20250117,104800,516923000,6760,6790,6790,6760,471
20250117,104700,513739010,6750,6750,6750,6750,2
20250117,104600,513725510,6780,6790,6790,6780,11
20250117,104500,513650860,6750,6760,6760,6750,786
20250117,104400,508344470,6770,6790,6790,6770,2
20250117,104300,508330910,6770,6770,6770,6770,300
20250117,104200,506299910,6790,6760,6790,6760,281
20250117,104100,504400320,6760,6760,6760,6760,289
20250117,104000,502446680,6760,6760,6760,6760,20
20250117,103900,502311480,6790,6750,6790,6740,161
20250117,103800,501226230,6740,6760,6760,6740,863
20250117,103700,495401010,6760,6790,6790,6760,22
20250117,103600,495251660,6730,6730,6790,6730,424
20250117,103500,492396050,6730,6810,6810,6730,8669
20250117,103400,433820010,6800,6800,6800,6800,159
20250117,103300,432738810,6800,6810,6810,6800,1323
20250117,103200,423742010,6810,6820,6820,6800,2930
20250117,103100,403796480,6830,6840,6840,6830,86
20250117,103000,403208490,6850,6850,6850,6850,0
20250117,102900,403208490,6850,6850,6850,6850,51
20250117,102800,402859140,6850,6850,6850,6850,1
20250117,102700,402852290,6860,6860,6860,6860,1
20250117,102600,402845430,6810,6840,6840,6810,900
20250117,102500,396705940,6860,6860,6860,6860,0
20250117,102400,396705940,6860,6850,6860,6850,17
20250117,102300,396589470,6850,6850,6850,6850,21
20250117,102200,396445620,6830,6850,6850,6830,241
20250117,102100,394799570,6840,6860,6860,6840,616
20250117,102000,390584950,6860,6850,6860,6850,47
20250117,101900,390262990,6850,6860,6860,6850,13
20250117,101800,390173910,6870,6860,6870,6860,198
20250117,101700,388815520,6860,6860,6860,6860,11
20250117,101600,388740060,6860,6860,6860,6860,0
20250117,101500,388740060,6860,6860,6860,6860,1
20250117,101400,388733200,6830,6860,6860,6830,1394
20250117,101300,379194270,6880,6870,6880,6870,81
20250117,101200,378637790,6870,6870,6870,6870,4
20250117,101100,378610310,6860,6860,6880,6860,375
20250117,101000,376036830,6860,6860,6860,6850,824
20250117,100900,370384590,6860,6850,6860,6850,377
20250117,100800,367800970,6850,6860,6870,6850,829
20250117,100700,362116350,6860,6880,6880,6860,1642
20250117,100600,350827130,6900,6930,6930,6900,432
20250117,100500,347839870,6940,6920,6940,6920,863
20250117,100400,341859320,6940,6930,6950,6930,502
20250117,100300,338375550,6930,6910,6930,6900,545
20250117,100200,334612630,6910,6900,6910,6880,409
20250117,100100,331793650,6890,6940,6940,6890,1091
20250117,100000,324254900,6920,6940,6950,6910,168
20250117,095900,323091850,6940,6970,6970,6920,1019
20250117,095800,316023940,6960,6970,6970,6940,869
20250117,095700,309982940,6940,6930,6970,6920,1585
20250117,095600,298960280,6930,6930,6970,6930,233
20250117,095500,297341220,6920,6950,6980,6910,2460
20250117,095400,280272820,6990,6900,7000,6900,10768
20250117,095300,205206060,6900,6880,6900,6880,1261
20250117,095200,196512810,6870,6860,6870,6860,491
20250117,095100,193141350,6850,6870,6870,6850,598
20250117,095000,189039090,6860,6850,6860,6850,510
20250117,094900,185543290,6850,6850,6850,6840,235
20250117,094800,183934060,6850,6840,6860,6840,605
20250117,094700,179791780,6830,6830,6840,6830,20
20250117,094600,179655110,6840,6830,6840,6830,295
20250117,094500,177639710,6830,6820,6830,6820,365
20250117,094400,175146880,6830,6830,6830,6830,0
20250117,094300,175146880,6830,6830,6830,6830,45
20250117,094200,174839530,6830,6830,6830,6830,110
20250117,094100,174088230,6830,6830,6830,6820,120
20250117,094000,173268640,6830,6830,6840,6830,52
20250117,093900,172913380,6840,6830,6840,6830,3
20250117,093800,172892880,6840,6830,6840,6810,548
20250117,093700,169150740,6830,6830,6830,6830,206
20250117,093600,167743760,6830,6820,6830,6820,57
20250117,093500,167354580,6820,6820,6830,6820,97
20250117,093400,166692960,6820,6820,6830,6820,209
20250117,093300,165267570,6830,6830,6830,6800,505
20250117,093200,161827440,6820,6830,6830,6820,20
20250117,093100,161690940,6830,6820,6830,6820,15
20250117,093000,161588580,6820,6820,6830,6820,311
20250117,092900,159465320,6820,6820,6820,6820,21
20250117,092800,159322100,6810,6820,6820,6810,8
20250117,092700,159267590,6770,6770,6770,6770,0
20250117,092600,159267590,6770,6820,6820,6770,285
20250117,092500,157327920,6810,6810,6820,6810,281
20250117,092400,155414290,6810,6810,6810,6770,80
20250117,092300,154870200,6810,6800,6830,6800,218
20250117,092200,153385810,6790,6780,6790,6780,578
20250117,092100,149466260,6740,6740,6740,6740,3109
20250117,092000,128511600,6740,6760,6760,6740,3510
20250117,091900,104825190,6780,6750,6780,6750,3339
20250117,091800,82280510,6750,6750,6750,6750,1541
20250117,091700,71878760,6750,6740,6760,6730,322
20250117,091600,69706920,6760,6760,6760,6730,769
20250117,091500,64519360,6760,6780,6780,6760,218
20250117,091400,63045620,6790,6790,6790,6790,0
20250117,091300,63045620,6790,6790,6790,6790,200
20250117,091200,61687620,6790,6790,6790,6790,139
20250117,091100,60743810,6790,6790,6790,6720,4293
20250117,091000,31734270,6800,6810,6810,6800,115
20250117,090900,30952190,6810,6810,6810,6810,2
20250117,090800,30938570,6800,6790,6800,6790,549
20250117,090700,27210670,6790,6780,6790,6780,549
20250117,090600,23484960,6790,6790,6790,6790,998
20250117,090500,16708540,6800,6800,6800,6800,87
20250117,090400,16116940,6800,6800,6800,6790,17
20250117,090300,16001350,6800,6790,6800,6780,547
20250117,090200,12287670,6800,6820,6820,6800,634
20250117,090100,7974010,6830,6820,6840,6810,383
20250117,090000,5360100,6810,6810,6840,6810,783