stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,213800,586451880,5230,5230,5230,5230,1472
20250117,213700,586451880,5230,5230,5230,5230,0
20250117,213600,586451880,5230,5230,5230,5230,0
20250117,213500,586451880,5230,5230,5230,5230,0
20250117,213400,586451880,5230,5230,5230,5230,0
20250117,213300,586451880,5230,5230,5230,5230,0
20250117,213200,586451880,5230,5230,5230,5230,0
20250117,213100,586451880,5230,5230,5230,5230,0
20250117,213000,586451880,5230,5230,5230,5230,0
20250117,212900,586451880,5230,5230,5230,5230,0
20250117,212800,586451880,5230,5230,5230,5230,0
20250117,212700,586451880,5230,5230,5230,5230,0
20250117,212600,586451880,5230,5230,5230,5230,0
20250117,212500,586451880,5230,5230,5230,5230,0
20250117,212400,586451880,5230,5230,5230,5230,0
20250117,212300,586451880,5230,5230,5230,5230,0
20250117,212200,586451880,5230,5230,5230,5230,0
20250117,212100,586451880,5230,5230,5230,5230,0
20250117,212000,586451880,5230,5230,5230,5230,0
20250117,211900,586451880,5230,5230,5230,5230,0
20250117,211800,586451880,5230,5230,5230,5230,0
20250117,211700,586451880,5230,5230,5230,5230,0
20250117,211600,586451880,5230,5230,5230,5230,0
20250117,211500,586451880,5230,5230,5230,5230,0
20250117,211400,586451880,5230,5230,5230,5230,0
20250117,211300,586451880,5230,5230,5230,5230,0
20250117,211200,586451880,5230,5230,5230,5230,0
20250117,211100,586451880,5230,5230,5230,5230,0
20250117,211000,586451880,5230,5230,5230,5230,0
20250117,210900,586451880,5230,5230,5230,5230,0
20250117,210800,586451880,5230,5230,5230,5230,1472
20250117,210700,586451880,5230,5230,5230,5230,0
20250117,210600,586451880,5230,5230,5230,5230,0
20250117,210500,586451880,5230,5230,5230,5230,0
20250117,210400,586451880,5230,5230,5230,5230,0
20250117,210300,586451880,5230,5230,5230,5230,0
20250117,210200,586451880,5230,5230,5230,5230,0
20250117,210100,586451880,5230,5230,5230,5230,0
20250117,210000,586451880,5230,5230,5230,5230,0
20250117,205900,586451880,5230,5230,5230,5230,0
20250117,205800,586451880,5230,5230,5230,5230,0
20250117,205700,586451880,5230,5230,5230,5230,0
20250117,205600,586451880,5230,5230,5230,5230,0
20250117,205500,586451880,5230,5230,5230,5230,0
20250117,205400,586451880,5230,5230,5230,5230,0
20250117,205300,586451880,5230,5230,5230,5230,0
20250117,205200,586451880,5230,5230,5230,5230,0
20250117,205100,586451880,5230,5230,5230,5230,0
20250117,205000,586451880,5230,5230,5230,5230,0
20250117,204900,586451880,5230,5230,5230,5230,0
20250117,204800,586451880,5230,5230,5230,5230,0
20250117,204700,586451880,5230,5230,5230,5230,0
20250117,204600,586451880,5230,5230,5230,5230,0
20250117,204500,586451880,5230,5230,5230,5230,0
20250117,204400,586451880,5230,5230,5230,5230,0
20250117,204300,586451880,5230,5230,5230,5230,0
20250117,204200,586451880,5230,5230,5230,5230,0
20250117,204100,586451880,5230,5230,5230,5230,0
20250117,204000,586451880,5230,5230,5230,5230,0
20250117,203900,586451880,5230,5230,5230,5230,0
20250117,203800,586451880,5230,5230,5230,5230,1472
20250117,203700,586451880,5230,5230,5230,5230,0
20250117,203600,586451880,5230,5230,5230,5230,0
20250117,203500,586451880,5230,5230,5230,5230,0
20250117,203400,586451880,5230,5230,5230,5230,0
20250117,203300,586451880,5230,5230,5230,5230,0
20250117,203200,586451880,5230,5230,5230,5230,0
20250117,203100,586451880,5230,5230,5230,5230,0
20250117,203000,586451880,5230,5230,5230,5230,0
20250117,202900,586451880,5230,5230,5230,5230,0
20250117,202800,586451880,5230,5230,5230,5230,0
20250117,202700,586451880,5230,5230,5230,5230,0
20250117,202600,586451880,5230,5230,5230,5230,0
20250117,202500,586451880,5230,5230,5230,5230,0
20250117,202400,586451880,5230,5230,5230,5230,0
20250117,202300,586451880,5230,5230,5230,5230,0
20250117,202200,586451880,5230,5230,5230,5230,0
20250117,202100,586451880,5230,5230,5230,5230,0
20250117,202000,586451880,5230,5230,5230,5230,0
20250117,201900,586451880,5230,5230,5230,5230,0
20250117,201800,586451880,5230,5230,5230,5230,0
20250117,201700,586451880,5230,5230,5230,5230,0
20250117,201600,586451880,5230,5230,5230,5230,0
20250117,201500,586451880,5230,5230,5230,5230,0
20250117,201400,586451880,5230,5230,5230,5230,0
20250117,201300,586451880,5230,5230,5230,5230,0
20250117,201200,586451880,5230,5230,5230,5230,0
20250117,201100,586451880,5230,5230,5230,5230,0
20250117,201000,586451880,5230,5230,5230,5230,0
20250117,200900,586451880,5230,5230,5230,5230,0
20250117,200800,586451880,5230,5230,5230,5230,1472
20250117,200700,586451880,5230,5230,5230,5230,0
20250117,200600,586451880,5230,5230,5230,5230,0
20250117,200500,586451880,5230,5230,5230,5230,0
20250117,200400,586451880,5230,5230,5230,5230,0
20250117,200300,586451880,5230,5230,5230,5230,0
20250117,200200,586451880,5230,5230,5230,5230,0
20250117,200100,586451880,5230,5230,5230,5230,0
20250117,200000,586451880,5230,5230,5230,5230,0
20250117,195900,586451880,5230,5230,5230,5230,0
20250117,195800,586451880,5230,5230,5230,5230,0
20250117,195700,586451880,5230,5230,5230,5230,0
20250117,195600,586451880,5230,5230,5230,5230,0
20250117,195500,586451880,5230,5230,5230,5230,0
20250117,195400,586451880,5230,5230,5230,5230,0
20250117,195300,586451880,5230,5230,5230,5230,0
20250117,195200,586451880,5230,5230,5230,5230,0
20250117,195100,586451880,5230,5230,5230,5230,0
20250117,195000,586451880,5230,5230,5230,5230,0
20250117,194900,586451880,5230,5230,5230,5230,0
20250117,194800,586451880,5230,5230,5230,5230,0
20250117,194700,586451880,5230,5230,5230,5230,0
20250117,194600,586451880,5230,5230,5230,5230,0
20250117,194500,586451880,5230,5230,5230,5230,0
20250117,194400,586451880,5230,5230,5230,5230,0
20250117,194300,586451880,5230,5230,5230,5230,0
20250117,194200,586451880,5230,5230,5230,5230,0
20250117,194100,586451880,5230,5230,5230,5230,0
20250117,194000,586451880,5230,5230,5230,5230,0
20250117,193900,586451880,5230,5230,5230,5230,0
20250117,193800,586451880,5230,5230,5230,5230,1472
20250117,193700,586451880,5230,5230,5230,5230,0
20250117,193600,586451880,5230,5230,5230,5230,0
20250117,193500,586451880,5230,5230,5230,5230,0
20250117,193400,586451880,5230,5230,5230,5230,0
20250117,193300,586451880,5230,5230,5230,5230,0
20250117,193200,586451880,5230,5230,5230,5230,0
20250117,193100,586451880,5230,5230,5230,5230,0
20250117,193000,586451880,5230,5230,5230,5230,0
20250117,192900,586451880,5230,5230,5230,5230,0
20250117,192800,586451880,5230,5230,5230,5230,0
20250117,192700,586451880,5230,5230,5230,5230,0
20250117,192600,586451880,5230,5230,5230,5230,0
20250117,192500,586451880,5230,5230,5230,5230,0
20250117,192400,586451880,5230,5230,5230,5230,0
20250117,192300,586451880,5230,5230,5230,5230,0
20250117,192200,586451880,5230,5230,5230,5230,0
20250117,192100,586451880,5230,5230,5230,5230,0
20250117,192000,586451880,5230,5230,5230,5230,0
20250117,191900,586451880,5230,5230,5230,5230,0
20250117,191800,586451880,5230,5230,5230,5230,0
20250117,191700,586451880,5230,5230,5230,5230,0
20250117,191600,586451880,5230,5230,5230,5230,0
20250117,191500,586451880,5230,5230,5230,5230,0
20250117,191400,586451880,5230,5230,5230,5230,0
20250117,191300,586451880,5230,5230,5230,5230,0
20250117,191200,586451880,5230,5230,5230,5230,0
20250117,191100,586451880,5230,5230,5230,5230,0
20250117,191000,586451880,5230,5230,5230,5230,0
20250117,190900,586451880,5230,5230,5230,5230,0
20250117,190800,586451880,5230,5230,5230,5230,1472
20250117,190700,586451880,5230,5230,5230,5230,0
20250117,190600,586451880,5230,5230,5230,5230,0
20250117,190500,586451880,5230,5230,5230,5230,0
20250117,190400,586451880,5230,5230,5230,5230,0
20250117,190300,586451880,5230,5230,5230,5230,0
20250117,190200,586451880,5230,5230,5230,5230,0
20250117,190100,586451880,5230,5230,5230,5230,0
20250117,190000,586451880,5230,5230,5230,5230,0
20250117,185900,586451880,5230,5230,5230,5230,0
20250117,185800,586451880,5230,5230,5230,5230,0
20250117,185700,586451880,5230,5230,5230,5230,0
20250117,185600,586451880,5230,5230,5230,5230,0
20250117,185500,586451880,5230,5230,5230,5230,0
20250117,185400,586451880,5230,5230,5230,5230,0
20250117,185300,586451880,5230,5230,5230,5230,0
20250117,185200,586451880,5230,5230,5230,5230,0
20250117,185100,586451880,5230,5230,5230,5230,0
20250117,185000,586451880,5230,5230,5230,5230,0
20250117,184900,586451880,5230,5230,5230,5230,0
20250117,184800,586451880,5230,5230,5230,5230,0
20250117,184700,586451880,5230,5230,5230,5230,0
20250117,184600,586451880,5230,5230,5230,5230,0
20250117,184500,586451880,5230,5230,5230,5230,0
20250117,184400,586451880,5230,5230,5230,5230,0
20250117,184300,586451880,5230,5230,5230,5230,0
20250117,184200,586451880,5230,5230,5230,5230,0
20250117,184100,586451880,5230,5230,5230,5230,0
20250117,184000,586451880,5230,5230,5230,5230,0
20250117,183900,586451880,5230,5230,5230,5230,0
20250117,183800,586451880,5230,5230,5230,5230,1472
20250117,183700,586451880,5230,5230,5230,5230,0
20250117,183600,586451880,5230,5230,5230,5230,0
20250117,183500,586451880,5230,5230,5230,5230,0
20250117,183400,586451880,5230,5230,5230,5230,0
20250117,183300,586451880,5230,5230,5230,5230,0
20250117,183200,586451880,5230,5230,5230,5230,0
20250117,183100,586451880,5230,5230,5230,5230,0
20250117,183000,586451880,5230,5230,5230,5230,0
20250117,182900,586451880,5230,5230,5230,5230,0
20250117,182800,586451880,5230,5230,5230,5230,0
20250117,182700,586451880,5230,5230,5230,5230,0
20250117,182600,586451880,5230,5230,5230,5230,0
20250117,182500,586451880,5230,5230,5230,5230,0
20250117,182400,586451880,5230,5230,5230,5230,0
20250117,182300,586451880,5230,5230,5230,5230,0
20250117,182200,586451880,5230,5230,5230,5230,0
20250117,182100,586451880,5230,5230,5230,5230,0
20250117,182000,586451880,5230,5230,5230,5230,0
20250117,181900,586451880,5230,5230,5230,5230,0
20250117,181800,586451880,5230,5230,5230,5230,0
20250117,181700,586451880,5230,5230,5230,5230,0
20250117,181600,586451880,5230,5230,5230,5230,0
20250117,181500,586451880,5230,5230,5230,5230,0
20250117,181400,586451880,5230,5230,5230,5230,0
20250117,181300,586451880,5230,5230,5230,5230,0
20250117,181200,586451880,5230,5230,5230,5230,0
20250117,181100,586451880,5230,5230,5230,5230,0
20250117,181000,586451880,5230,5230,5230,5230,0
20250117,180900,586451880,5230,5230,5230,5230,0
20250117,180800,586451880,5230,5230,5230,5230,1472
20250117,180700,586451880,5230,5230,5230,5230,0
20250117,180600,586451880,5230,5230,5230,5230,0
20250117,180500,586451880,5230,5230,5230,5230,0
20250117,180400,586451880,5230,5230,5230,5230,0
20250117,180300,586451880,5230,5230,5230,5230,0
20250117,180200,586451880,5230,5230,5230,5230,0
20250117,180100,586451880,5230,5230,5230,5230,0
20250117,180000,586451880,5230,5230,5230,5230,0
20250117,175900,586451880,5230,5230,5230,5230,0
20250117,175800,586451880,5230,5230,5230,5230,0
20250117,175700,586451880,5230,5230,5230,5230,0
20250117,175600,586451880,5230,5230,5230,5230,0
20250117,175500,586451880,5230,5230,5230,5230,0
20250117,175400,586451880,5230,5230,5230,5230,0
20250117,175300,586451880,5230,5230,5230,5230,0
20250117,175200,586451880,5230,5230,5230,5230,0
20250117,175100,586451880,5230,5230,5230,5230,0
20250117,175000,586451880,5230,5230,5230,5230,0
20250117,174900,586451880,5230,5230,5230,5230,0
20250117,174800,586451880,5230,5230,5230,5230,0
20250117,174700,586451880,5230,5230,5230,5230,0
20250117,174600,586451880,5230,5230,5230,5230,0
20250117,174500,586451880,5230,5230,5230,5230,0
20250117,174400,586451880,5230,5230,5230,5230,0
20250117,174300,586451880,5230,5230,5230,5230,0
20250117,174200,586451880,5230,5230,5230,5230,0
20250117,174100,586451880,5230,5230,5230,5230,0
20250117,174000,586451880,5230,5230,5230,5230,0
20250117,173900,586451880,5230,5230,5230,5230,0
20250117,173800,586451880,5230,5230,5230,5230,1472
20250117,173700,586451880,5230,5230,5230,5230,0
20250117,173600,586451880,5230,5230,5230,5230,0
20250117,173500,586451880,5230,5230,5230,5230,0
20250117,173400,586451880,5230,5230,5230,5230,0
20250117,173300,586451880,5230,5230,5230,5230,0
20250117,173200,586451880,5230,5230,5230,5230,0
20250117,173100,586451880,5230,5230,5230,5230,0
20250117,173000,586451880,5230,5230,5230,5230,0
20250117,172900,586451880,5230,5230,5230,5230,0
20250117,172800,586451880,5230,5230,5230,5230,0
20250117,172700,586451880,5230,5230,5230,5230,0
20250117,172600,586451880,5230,5230,5230,5230,0
20250117,172500,586451880,5230,5230,5230,5230,0
20250117,172400,586451880,5230,5230,5230,5230,0
20250117,172300,586451880,5230,5230,5230,5230,0
20250117,172200,586451880,5230,5230,5230,5230,0
20250117,172100,586451880,5230,5230,5230,5230,0
20250117,172000,586451880,5230,5230,5230,5230,0
20250117,171900,586451880,5230,5230,5230,5230,0
20250117,171800,586451880,5230,5230,5230,5230,0
20250117,171700,586451880,5230,5230,5230,5230,0
20250117,171600,586451880,5230,5230,5230,5230,0
20250117,171500,586451880,5230,5230,5230,5230,0
20250117,171400,586451880,5230,5230,5230,5230,0
20250117,171300,586451880,5230,5230,5230,5230,0
20250117,171200,586451880,5230,5230,5230,5230,0
20250117,171100,586451880,5230,5230,5230,5230,0
20250117,171000,586451880,5230,5230,5230,5230,0
20250117,170900,586451880,5230,5230,5230,5230,0
20250117,170800,586451880,5230,5230,5230,5230,1472
20250117,170700,586451880,5230,5230,5230,5230,0
20250117,170600,586451880,5230,5230,5230,5230,0
20250117,170500,586451880,5230,5230,5230,5230,0
20250117,170400,586451880,5230,5230,5230,5230,0
20250117,170300,586451880,5230,5230,5230,5230,0
20250117,170200,586451880,5230,5230,5230,5230,0
20250117,170100,586451880,5230,5230,5230,5230,0
20250117,170000,586451880,5230,5230,5230,5230,0
20250117,165900,586451880,5230,5230,5230,5230,0
20250117,165800,586451880,5230,5230,5230,5230,0
20250117,165700,586451880,5230,5230,5230,5230,0
20250117,165600,586451880,5230,5230,5230,5230,0
20250117,165500,586451880,5230,5230,5230,5230,0
20250117,165400,586451880,5230,5230,5230,5230,0
20250117,165300,586451880,5230,5230,5230,5230,0
20250117,165200,586451880,5230,5230,5230,5230,0
20250117,165100,586451880,5230,5230,5230,5230,0
20250117,165000,586451880,5230,5230,5230,5230,0
20250117,164900,586451880,5230,5230,5230,5230,0
20250117,164800,586451880,5230,5230,5230,5230,0
20250117,164700,586451880,5230,5230,5230,5230,0
20250117,164600,586451880,5230,5230,5230,5230,0
20250117,164500,586451880,5230,5230,5230,5230,0
20250117,164400,586451880,5230,5230,5230,5230,0
20250117,164300,586451880,5230,5230,5230,5230,0
20250117,164200,586451880,5230,5230,5230,5230,0
20250117,164100,586451880,5230,5230,5230,5230,0
20250117,164000,586451880,5230,5230,5230,5230,0
20250117,163900,586451880,5230,5230,5230,5230,0
20250117,163800,586451880,5230,5230,5230,5230,1472
20250117,163700,586451880,5230,5230,5230,5230,0
20250117,163600,586451880,5230,5230,5230,5230,0
20250117,163500,586451880,5230,5230,5230,5230,0
20250117,163400,586451880,5230,5230,5230,5230,0
20250117,163300,586451880,5230,5230,5230,5230,0
20250117,163200,586451880,5230,5230,5230,5230,0
20250117,163100,586451880,5230,5230,5230,5230,0
20250117,163000,586451880,5230,5230,5230,5230,0
20250117,162900,586451880,5230,5230,5230,5230,0
20250117,162800,586451880,5230,5230,5230,5230,0
20250117,162700,586451880,5230,5230,5230,5230,0
20250117,162600,586451880,5230,5230,5230,5230,0
20250117,162500,586451880,5230,5230,5230,5230,0
20250117,162400,586451880,5230,5230,5230,5230,0
20250117,162300,586451880,5230,5230,5230,5230,0
20250117,162200,586451880,5230,5230,5230,5230,0
20250117,162100,586451880,5230,5230,5230,5230,0
20250117,162000,586451880,5230,5230,5230,5230,0
20250117,161900,586451880,5230,5230,5230,5230,0
20250117,161800,586451880,5230,5230,5230,5230,0
20250117,161700,586451880,5230,5230,5230,5230,0
20250117,161600,586451880,5230,5230,5230,5230,0
20250117,161500,586451880,5230,5230,5230,5230,0
20250117,161400,586451880,5230,5230,5230,5230,0
20250117,161300,586451880,5230,5230,5230,5230,0
20250117,161200,586451880,5230,5230,5230,5230,0
20250117,161100,586451880,5230,5230,5230,5230,0
20250117,161000,586451880,5230,5230,5230,5230,0
20250117,160900,586451880,5230,5230,5230,5230,0
20250117,160800,586451880,5230,5230,5230,5230,1472
20250117,160700,586451880,5230,5230,5230,5230,0
20250117,160600,586451880,5230,5230,5230,5230,0
20250117,160500,586451880,5230,5230,5230,5230,0
20250117,160400,586451880,5230,5230,5230,5230,0
20250117,160300,586451880,5230,5230,5230,5230,0
20250117,160200,586451880,5230,5230,5230,5230,0
20250117,160100,586451880,5230,5230,5230,5230,0
20250117,160000,586451880,5230,5230,5230,5230,0
20250117,155900,586451880,5230,5230,5230,5230,0
20250117,155800,586451880,5230,5230,5230,5230,0
20250117,155700,586451880,5230,5230,5230,5230,0
20250117,155600,586451880,5230,5230,5230,5230,0
20250117,155500,586451880,5230,5230,5230,5230,0
20250117,155400,586451880,5230,5230,5230,5230,0
20250117,155300,586451880,5230,5230,5230,5230,0
20250117,155200,586451880,5230,5230,5230,5230,0
20250117,155100,586451880,5230,5230,5230,5230,0
20250117,155000,586451880,5230,5230,5230,5230,0
20250117,154900,586451880,5230,5230,5230,5230,0
20250117,154800,586451880,5230,5230,5230,5230,0
20250117,154700,586451880,5230,5230,5230,5230,0
20250117,154600,586451880,5230,5230,5230,5230,0
20250117,154500,586451880,5230,5230,5230,5230,0
20250117,154400,586451880,5230,5230,5230,5230,0
20250117,154300,586451880,5230,5230,5230,5230,0
20250117,154200,586451880,5230,5230,5230,5230,0
20250117,154100,586451880,5230,5230,5230,5230,0
20250117,154000,586451880,5230,5230,5230,5230,0
20250117,153900,586451880,5230,5230,5230,5230,0
20250117,153800,586451880,5230,5230,5230,5230,1472
20250117,153700,586451880,5230,5230,5230,5230,0
20250117,153600,586451880,5230,5230,5230,5230,0
20250117,153500,586451880,5230,5230,5230,5230,0
20250117,153400,586451880,5230,5230,5230,5230,0
20250117,153300,586451880,5230,5230,5230,5230,0
20250117,153200,586451880,5230,5230,5230,5230,0
20250117,153100,586451880,5230,5230,5230,5230,0
20250117,153000,586451880,5230,5230,5230,5230,1472
20250117,152900,578753320,5230,5230,5230,5230,0
20250117,152800,578753320,5230,5230,5230,5230,0
20250117,152700,578753320,5230,5230,5230,5230,0
20250117,152600,578753320,5230,5230,5230,5230,0
20250117,152500,578753320,5230,5230,5230,5230,0
20250117,152400,578753320,5230,5230,5230,5230,0
20250117,152300,578753320,5230,5230,5230,5230,0
20250117,152200,578753320,5230,5230,5230,5230,0
20250117,152100,578753320,5230,5230,5230,5230,0
20250117,152000,578753320,5230,5230,5230,5230,0
20250117,151900,578753320,5230,5210,5230,5210,438
20250117,151800,576467040,5210,5210,5210,5210,50
20250117,151700,576206540,5210,5210,5210,5210,99
20250117,151600,575690750,5230,5230,5230,5230,0
20250117,151500,575690750,5230,5200,5230,5200,151
20250117,151400,574903160,5210,5210,5210,5210,393
20250117,151300,572855630,5210,5200,5210,5190,234
20250117,151200,571639960,5190,5190,5190,5190,0
20250117,151100,571639960,5190,5210,5210,5190,1195
20250117,151000,565425060,5200,5210,5210,5200,1628
20250117,150900,556953420,5220,5220,5220,5220,104
20250117,150800,556410540,5220,5230,5230,5220,1540
20250117,150700,548369720,5230,5230,5230,5230,104
20250117,150600,547825800,5230,5230,5230,5230,279
20250117,150500,546366630,5230,5230,5230,5230,64
20250117,150400,546031910,5230,5230,5230,5230,213
20250117,150300,544917920,5230,5230,5230,5230,56
20250117,150200,544625040,5230,5230,5230,5230,0
20250117,150100,544625040,5230,5230,5230,5230,1
20250117,150000,544619810,5230,5230,5230,5230,1
20250117,145900,544614580,5220,5230,5230,5220,96
20250117,145800,544113430,5230,5230,5230,5230,11
20250117,145700,544055900,5220,5230,5230,5220,273
20250117,145600,542629430,5230,5230,5230,5230,0
20250117,145500,542629430,5230,5230,5230,5230,643
20250117,145400,539266540,5240,5240,5240,5240,0
20250117,145300,539266540,5240,5230,5240,5230,10
20250117,145200,539214190,5230,5230,5230,5230,954
20250117,145100,534224770,5230,5230,5230,5230,400
20250117,145000,532132770,5230,5230,5230,5230,0
20250117,144900,532132770,5230,5230,5230,5230,0
20250117,144800,532132770,5230,5230,5230,5230,475
20250117,144700,529648520,5230,5230,5230,5230,1437
20250117,144600,522133010,5230,5230,5230,5230,2
20250117,144500,522122550,5230,5230,5230,5230,237
20250117,144400,520883040,5240,5240,5240,5240,0
20250117,144300,520883040,5240,5240,5240,5240,100
20250117,144200,520359040,5240,5240,5240,5240,10
20250117,144100,520306640,5230,5230,5230,5230,0
20250117,144000,520306640,5230,5230,5230,5230,802
20250117,143900,516112180,5240,5240,5240,5240,10
20250117,143800,516059780,5240,5230,5240,5230,103
20250117,143700,515521060,5240,5240,5240,5240,100
20250117,143600,514997060,5240,5240,5240,5240,100
20250117,143500,514473060,5250,5250,5250,5250,2
20250117,143400,514462560,5240,5240,5240,5240,0
20250117,143300,514462560,5240,5240,5240,5240,100
20250117,143200,513938560,5240,5240,5240,5240,0
20250117,143100,513938560,5240,5230,5240,5230,500
20250117,143000,511322620,5230,5230,5230,5230,1
20250117,142900,511317390,5220,5220,5220,5220,0
20250117,142800,511317390,5220,5230,5230,5220,16
20250117,142700,511233830,5230,5230,5230,5230,0
20250117,142600,511233830,5230,5230,5230,5230,120
20250117,142500,510606230,5230,5230,5230,5230,94
20250117,142400,510114610,5230,5230,5230,5230,0
20250117,142300,510114610,5230,5230,5230,5230,0
20250117,142200,510114610,5230,5230,5230,5230,0
20250117,142100,510114610,5230,5230,5240,5230,131
20250117,142000,509428980,5240,5230,5240,5230,53
20250117,141900,509151490,5240,5240,5240,5240,10
20250117,141800,509099090,5240,5240,5240,5240,10
20250117,141700,509046690,5240,5230,5240,5230,10
20250117,141600,508994380,5230,5230,5230,5230,10
20250117,141500,508942080,5230,5230,5230,5230,32
20250117,141400,508774720,5230,5220,5230,5220,60
20250117,141300,508461500,5240,5240,5240,5240,0
20250117,141200,508461500,5240,5240,5240,5240,0
20250117,141100,508461500,5240,5240,5240,5240,4
20250117,141000,508440540,5220,5230,5230,5220,1521
20250117,140900,500500710,5230,5240,5250,5230,147
20250117,140800,499731830,5230,5230,5230,5230,13
20250117,140700,499663840,5230,5230,5230,5230,186
20250117,140600,498691060,5230,5230,5230,5230,10
20250117,140500,498638760,5220,5260,5260,5220,1916
20250117,140400,488609040,5260,5260,5260,5260,5
20250117,140300,488582740,5260,5240,5260,5240,11
20250117,140200,488525040,5230,5240,5240,5230,539
20250117,140100,485703000,5260,5260,5260,5260,192
20250117,140000,484693080,5260,5260,5260,5260,2
20250117,135900,484682560,5240,5240,5240,5240,188
20250117,135800,483697440,5270,5260,5270,5260,34
20250117,135700,483518340,5250,5250,5250,5250,12
20250117,135600,483455340,5250,5250,5250,5250,60
20250117,135500,483140340,5250,5250,5250,5250,20
20250117,135400,483035340,5250,5250,5250,5250,24
20250117,135300,482909340,5250,5280,5280,5250,194
20250117,135200,481889550,5280,5280,5280,5280,0
20250117,135100,481889550,5280,5280,5280,5280,0
20250117,135000,481889550,5280,5280,5290,5250,57
20250117,134900,481589770,5290,5290,5290,5290,0
20250117,134800,481589770,5290,5290,5290,5290,0
20250117,134700,481589770,5290,5290,5290,5290,0
20250117,134600,481589770,5290,5280,5290,5280,2
20250117,134500,481579200,5280,5250,5300,5230,835
20250117,134400,477202410,5300,5260,5300,5260,531
20250117,134300,474398820,5250,5250,5250,5250,10
20250117,134200,474346320,5250,5250,5250,5250,642
20250117,134100,470975820,5250,5250,5250,5250,97
20250117,134000,470466570,5270,5270,5270,5270,3
20250117,133900,470450760,5270,5270,5270,5270,0
20250117,133800,470450760,5270,5270,5270,5270,0
20250117,133700,470450760,5270,5270,5270,5270,0
20250117,133600,470450760,5270,5270,5270,5270,0
20250117,133500,470450760,5270,5250,5270,5250,10
20250117,133400,470398200,5250,5250,5250,5250,0
20250117,133300,470398200,5250,5250,5250,5250,0
20250117,133200,470398200,5250,5250,5250,5250,0
20250117,133100,470398200,5250,5250,5250,5250,0
20250117,133000,470398200,5250,5250,5250,5250,1
20250117,132900,470392950,5270,5270,5270,5270,0
20250117,132800,470392950,5270,5270,5270,5270,0
20250117,132700,470392950,5270,5270,5270,5270,0
20250117,132600,470392950,5270,5260,5270,5260,3
20250117,132500,470377150,5260,5260,5260,5260,9
20250117,132400,470329810,5260,5260,5260,5260,0
20250117,132300,470329810,5260,5260,5260,5260,11
20250117,132200,470271950,5250,5250,5250,5250,12
20250117,132100,470208950,5250,5250,5250,5250,100
20250117,132000,469683950,5270,5270,5270,5270,0
20250117,131900,469683950,5270,5250,5270,5250,4
20250117,131800,469662890,5270,5270,5270,5270,0
20250117,131700,469662890,5270,5270,5270,5270,0
20250117,131600,469662890,5270,5270,5270,5270,2
20250117,131500,469652350,5250,5250,5250,5250,6
20250117,131400,469620850,5250,5250,5250,5250,0
20250117,131300,469620850,5250,5250,5250,5250,2
20250117,131200,469610350,5260,5260,5260,5260,25
20250117,131100,469478850,5260,5260,5260,5260,9
20250117,131000,469431510,5260,5250,5260,5250,66
20250117,130900,469084850,5260,5260,5260,5260,0
20250117,130800,469084850,5260,5260,5260,5260,0
20250117,130700,469084850,5260,5260,5260,5260,10
20250117,130600,469032250,5260,5260,5260,5260,0
20250117,130500,469032250,5260,5260,5260,5260,0
20250117,130400,469032250,5260,5260,5260,5260,1
20250117,130300,469026990,5270,5270,5270,5270,0
20250117,130200,469026990,5270,5270,5270,5270,0
20250117,130100,469026990,5270,5270,5270,5270,10
20250117,130000,468974290,5270,5270,5270,5270,1
20250117,125900,468969020,5270,5270,5270,5270,0
20250117,125800,468969020,5270,5270,5270,5270,0
20250117,125700,468969020,5270,5270,5270,5270,3
20250117,125600,468953210,5260,5260,5260,5260,150
20250117,125500,468164210,5260,5260,5260,5260,5
20250117,125400,468137910,5260,5260,5260,5260,48
20250117,125300,467885430,5270,5270,5270,5270,0
20250117,125200,467885430,5270,5260,5270,5260,12
20250117,125100,467822290,5240,5240,5240,5240,15
20250117,125000,467743690,5230,5230,5230,5230,258
20250117,124900,466394350,5230,5240,5240,5230,227
20250117,124800,465206140,5260,5260,5260,5240,12
20250117,124700,465143220,5250,5250,5250,5250,36
20250117,124600,464954220,5250,5250,5250,5250,0
20250117,124500,464954220,5250,5250,5250,5250,0
20250117,124400,464954220,5250,5250,5250,5250,0
20250117,124300,464954220,5250,5250,5250,5250,65
20250117,124200,464612970,5250,5250,5250,5250,0
20250117,124100,464612970,5250,5250,5250,5250,142
20250117,124000,463867470,5270,5270,5270,5270,0
20250117,123900,463867470,5270,5270,5270,5270,0
20250117,123800,463867470,5270,5270,5270,5270,0
20250117,123700,463867470,5270,5270,5270,5270,0
20250117,123600,463867470,5270,5270,5270,5270,0
20250117,123500,463867470,5270,5270,5270,5270,0
20250117,123400,463867470,5270,5270,5270,5270,0
20250117,123300,463867470,5270,5270,5270,5270,0
20250117,123200,463867470,5270,5270,5270,5270,0
20250117,123100,463867470,5270,5270,5270,5270,0
20250117,123000,463867470,5270,5270,5270,5270,0
20250117,122900,463867470,5270,5270,5270,5270,0
20250117,122800,463867470,5270,5270,5270,5270,0
20250117,122700,463867470,5270,5270,5270,5270,10
20250117,122600,463814770,5270,5270,5270,5270,0
20250117,122500,463814770,5270,5270,5270,5270,0
20250117,122400,463814770,5270,5270,5270,5270,0
20250117,122300,463814770,5270,5270,5270,5270,0
20250117,122200,463814770,5270,5270,5270,5270,0
20250117,122100,463814770,5270,5270,5270,5270,0
20250117,122000,463814770,5270,5270,5270,5270,0
20250117,121900,463814770,5270,5270,5270,5270,20
20250117,121800,463709370,5270,5270,5270,5270,0
20250117,121700,463709370,5270,5270,5270,5270,1
20250117,121600,463704100,5270,5270,5270,5270,0
20250117,121500,463704100,5270,5270,5270,5270,10
20250117,121400,463651400,5230,5250,5250,5230,1316
20250117,121300,456754690,5270,5250,5270,5250,101
20250117,121200,456224420,5250,5250,5250,5250,0
20250117,121100,456224420,5250,5250,5250,5250,0
20250117,121000,456224420,5250,5250,5250,5250,0
20250117,120900,456224420,5250,5250,5250,5250,0
20250117,120800,456224420,5250,5250,5250,5250,45
20250117,120700,455988170,5250,5250,5250,5250,0
20250117,120600,455988170,5250,5250,5250,5250,100
20250117,120500,455463170,5250,5250,5250,5250,0
20250117,120400,455463170,5250,5250,5250,5250,2
20250117,120300,455452670,5250,5260,5260,5250,195
20250117,120200,454427970,5260,5260,5260,5260,0
20250117,120100,454427970,5260,5260,5260,5260,14
20250117,120000,454354330,5260,5260,5260,5260,0
20250117,115900,454354330,5260,5260,5260,5260,0
20250117,115800,454354330,5260,5270,5270,5260,12
20250117,115700,454291100,5260,5270,5270,5260,7
20250117,115600,454254220,5260,5260,5260,5260,0
20250117,115500,454254220,5260,5260,5260,5260,115
20250117,115400,453649320,5260,5260,5260,5260,0
20250117,115300,453649320,5260,5260,5260,5260,0
20250117,115200,453649320,5260,5260,5260,5260,0
20250117,115100,453649320,5260,5260,5260,5260,0
20250117,115000,453649320,5260,5260,5260,5260,17
20250117,114900,453559900,5260,5260,5260,5260,0
20250117,114800,453559900,5260,5260,5260,5260,24
20250117,114700,453433660,5260,5260,5260,5260,0
20250117,114600,453433660,5260,5260,5260,5260,0
20250117,114500,453433660,5260,5280,5280,5260,9
20250117,114400,453386300,5260,5260,5260,5260,16
20250117,114300,453302140,5260,5270,5270,5260,193
20250117,114200,452285100,5270,5270,5270,5270,0
20250117,114100,452285100,5270,5270,5270,5270,0
20250117,114000,452285100,5270,5270,5270,5270,0
20250117,113900,452285100,5270,5270,5270,5270,0
20250117,113800,452285100,5270,5260,5270,5260,59
20250117,113700,451974420,5260,5260,5260,5260,31
20250117,113600,451811360,5260,5260,5260,5260,1
20250117,113500,451806100,5260,5260,5260,5260,5
20250117,113400,451779800,5250,5250,5250,5250,5
20250117,113300,451753550,5240,5240,5240,5240,0
20250117,113200,451753550,5240,5240,5240,5240,0
20250117,113100,451753550,5240,5240,5240,5240,300
20250117,113000,450181550,5240,5250,5250,5240,27
20250117,112900,450039970,5250,5250,5250,5250,0
20250117,112800,450039970,5250,5250,5250,5250,189
20250117,112700,449047720,5250,5250,5250,5250,0
20250117,112600,449047720,5250,5250,5250,5250,0
20250117,112500,449047720,5250,5270,5270,5250,73
20250117,112400,448664450,5260,5260,5260,5260,0
20250117,112300,448664450,5260,5260,5260,5260,85
20250117,112200,448217350,5250,5250,5250,5250,4
20250117,112100,448196350,5240,5240,5240,5240,0
20250117,112000,448196350,5240,5240,5240,5240,0
20250117,111900,448196350,5240,5250,5250,5240,53
20250117,111800,447918160,5250,5250,5250,5250,0
20250117,111700,447918160,5250,5250,5250,5250,85
20250117,111600,447471910,5260,5260,5260,5260,903
20250117,111500,442722130,5260,5260,5260,5260,2
20250117,111400,442711610,5250,5260,5260,5250,12
20250117,111300,442648530,5260,5260,5260,5260,50
20250117,111200,442385530,5260,5260,5260,5260,0
20250117,111100,442385530,5260,5260,5260,5260,13
20250117,111000,442317150,5250,5250,5250,5250,29
20250117,110900,442164900,5250,5250,5250,5250,1
20250117,110800,442159650,5250,5250,5250,5250,4
20250117,110700,442138650,5250,5250,5250,5250,1
20250117,110600,442133400,5240,5240,5240,5240,49
20250117,110500,441876640,5240,5240,5240,5240,0
20250117,110400,441876640,5240,5240,5240,5240,20
20250117,110300,441771840,5240,5240,5240,5240,89
20250117,110200,441305480,5230,5230,5230,5230,0
20250117,110100,441305480,5230,5240,5240,5230,51
20250117,110000,441038740,5230,5240,5240,5230,32
20250117,105900,440871110,5240,5240,5240,5240,23
20250117,105800,440750590,5230,5240,5240,5230,332
20250117,105700,439014030,5240,5240,5240,5240,7
20250117,105600,438977350,5250,5240,5250,5240,80
20250117,105500,438558000,5240,5240,5250,5240,66
20250117,105400,438212140,5240,5230,5240,5230,375
20250117,105300,436247730,5230,5240,5240,5220,350
20250117,105200,434415130,5230,5250,5250,5230,201
20250117,105100,433363810,5250,5250,5250,5250,0
20250117,105000,433363810,5250,5230,5250,5220,1114
20250117,104900,427547000,5230,5240,5240,5230,347
20250117,104800,425732090,5240,5240,5240,5240,220
20250117,104700,424579290,5250,5250,5250,5250,0
20250117,104600,424579290,5250,5250,5250,5250,0
20250117,104500,424579290,5250,5260,5260,5250,22
20250117,104400,424463760,5260,5260,5260,5260,0
20250117,104300,424463760,5260,5260,5260,5260,5
20250117,104200,424437460,5260,5260,5260,5260,3
20250117,104100,424421680,5260,5260,5260,5260,0
20250117,104000,424421680,5260,5260,5260,5260,0
20250117,103900,424421680,5260,5260,5260,5260,3
20250117,103800,424405900,5250,5250,5250,5250,289
20250117,103700,422888650,5250,5230,5250,5230,46
20250117,103600,422647770,5230,5240,5240,5220,3552
20250117,103500,404065380,5240,5260,5260,5240,3480
20250117,103400,385821120,5260,5260,5260,5260,0
20250117,103300,385821120,5260,5260,5260,5260,171
20250117,103200,384921660,5260,5280,5280,5260,209
20250117,103100,383822160,5270,5260,5270,5250,198
20250117,103000,382780560,5270,5260,5270,5260,107
20250117,102900,382217090,5260,5260,5260,5260,151
20250117,102800,381422830,5260,5260,5270,5260,308
20250117,102700,379802700,5250,5250,5250,5250,0
20250117,102600,379802700,5250,5250,5250,5250,500
20250117,102500,377177700,5250,5250,5250,5250,814
20250117,102400,372904200,5250,5260,5280,5250,291
20250117,102300,371374000,5280,5280,5280,5280,0
20250117,102200,371374000,5280,5280,5280,5280,3
20250117,102100,371358160,5280,5280,5280,5280,2
20250117,102000,371347600,5280,5280,5280,5280,2
20250117,101900,371337040,5280,5280,5280,5280,0
20250117,101800,371337040,5280,5280,5280,5280,1
20250117,101700,371331760,5280,5250,5280,5250,1931
20250117,101600,361193840,5250,5270,5270,5250,677
20250117,101500,357639550,5270,5270,5270,5270,0
20250117,101400,357639550,5270,5290,5290,5270,586
20250117,101300,354550910,5260,5260,5260,5260,1
20250117,101200,354545650,5290,5290,5290,5290,51
20250117,101100,354275860,5290,5290,5290,5290,1
20250117,101000,354270570,5310,5310,5310,5310,0
20250117,100900,354270570,5310,5310,5310,5310,0
20250117,100800,354270570,5310,5270,5310,5240,890
20250117,100700,349603110,5250,5270,5270,5250,348
20250117,100600,347769170,5260,5250,5260,5250,103
20250117,100500,347228400,5240,5250,5250,5240,120
20250117,100400,346598540,5270,5270,5270,5270,2
20250117,100300,346588000,5260,5240,5260,5230,368
20250117,100200,344660940,5250,5260,5270,5240,1243
20250117,100100,338144910,5250,5240,5260,5240,325
20250117,100000,336441460,5240,5290,5290,5240,2960
20250117,095900,320903250,5290,5290,5290,5290,184
20250117,095800,319929890,5300,5310,5310,5300,777
20250117,095700,315807540,5310,5320,5320,5310,153
20250117,095600,314993620,5330,5320,5330,5320,78
20250117,095500,314578510,5320,5320,5320,5320,463
20250117,095400,312115350,5330,5330,5330,5330,94
20250117,095300,311614330,5330,5330,5330,5330,100
20250117,095200,311081330,5340,5340,5340,5340,5
20250117,095100,311054630,5340,5320,5340,5320,280
20250117,095000,309561410,5320,5320,5320,5320,37
20250117,094900,309364570,5320,5320,5320,5320,19
20250117,094800,309263490,5320,5340,5340,5320,30
20250117,094700,309103850,5310,5320,5320,5310,2251
20250117,094600,297144460,5320,5320,5320,5320,202
20250117,094500,296069820,5320,5340,5340,5320,450
20250117,094400,293675780,5320,5320,5320,5320,0
20250117,094300,293675780,5320,5340,5340,5320,37
20250117,094200,293478600,5340,5340,5340,5340,10
20250117,094100,293425200,5350,5350,5350,5320,512
20250117,094000,290701000,5320,5340,5350,5320,69
20250117,093900,290332540,5340,5330,5340,5330,149
20250117,093800,289538080,5350,5320,5350,5320,8
20250117,093700,289495410,5330,5330,5330,5330,0
20250117,093600,289495410,5330,5330,5360,5330,352
20250117,093500,287617500,5330,5330,5330,5310,331
20250117,093400,285853770,5330,5300,5330,5300,84
20250117,093300,285408310,5300,5330,5330,5300,1061
20250117,093200,279781810,5300,5300,5300,5300,300
20250117,093100,278191810,5300,5330,5330,5300,198
20250117,093000,277141510,5330,5330,5330,5290,3877
20250117,092900,256539760,5330,5340,5350,5330,507
20250117,092800,253835180,5340,5350,5350,5340,805
20250117,092700,249535360,5350,5360,5360,5350,195
20250117,092600,248491160,5380,5380,5380,5360,560
20250117,092500,245484500,5380,5380,5380,5360,942
20250117,092400,240423210,5350,5380,5390,5340,1953
20250117,092300,229956740,5350,5370,5380,5340,2928
20250117,092200,214278650,5370,5380,5380,5340,1479
20250117,092100,206339540,5380,5350,5390,5350,2299
20250117,092000,194019550,5370,5370,5370,5350,593
20250117,091900,190841170,5370,5370,5370,5370,271
20250117,091800,189385900,5390,5370,5400,5370,2673
20250117,091700,174980270,5370,5380,5380,5370,1167
20250117,091600,168712750,5380,5380,5390,5380,845
20250117,091500,164166570,5390,5400,5400,5390,924
20250117,091400,159181110,5400,5410,5410,5400,1017
20250117,091300,153679240,5380,5420,5420,5370,1552
20250117,091200,145327260,5410,5420,5430,5390,4547
20250117,091100,120754540,5400,5400,5430,5390,1585
20250117,091000,112189810,5390,5390,5400,5380,1549
20250117,090900,103843120,5390,5350,5390,5350,733
20250117,090800,99899890,5360,5360,5370,5360,1168
20250117,090700,93631410,5370,5350,5370,5330,699
20250117,090600,89886850,5360,5330,5360,5330,231
20250117,090500,88655020,5330,5330,5370,5320,3069
20250117,090400,72301130,5370,5360,5370,5320,2112
20250117,090300,61029960,5390,5370,5400,5360,294
20250117,090200,59452690,5400,5370,5400,5370,1894
20250117,090100,49245830,5390,5360,5390,5350,2941
20250117,090000,33459990,5360,5390,5390,5350,6210