stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,193000,778997540,5580,5580,5580,5580,8242
20250117,192900,778997540,5580,5580,5580,5580,0
20250117,192800,778997540,5580,5580,5580,5580,0
20250117,192700,778997540,5580,5580,5580,5580,0
20250117,192600,778997540,5580,5580,5580,5580,0
20250117,192500,778997540,5580,5580,5580,5580,0
20250117,192400,778997540,5580,5580,5580,5580,0
20250117,192300,778997540,5580,5580,5580,5580,0
20250117,192200,778997540,5580,5580,5580,5580,0
20250117,192100,778997540,5580,5580,5580,5580,0
20250117,192000,778997540,5580,5580,5580,5580,0
20250117,191900,778997540,5580,5580,5580,5580,0
20250117,191800,778997540,5580,5580,5580,5580,0
20250117,191700,778997540,5580,5580,5580,5580,0
20250117,191600,778997540,5580,5580,5580,5580,0
20250117,191500,778997540,5580,5580,5580,5580,0
20250117,191400,778997540,5580,5580,5580,5580,0
20250117,191300,778997540,5580,5580,5580,5580,0
20250117,191200,778997540,5580,5580,5580,5580,0
20250117,191100,778997540,5580,5580,5580,5580,0
20250117,191000,778997540,5580,5580,5580,5580,0
20250117,190900,778997540,5580,5580,5580,5580,0
20250117,190800,778997540,5580,5580,5580,5580,0
20250117,190700,778997540,5580,5580,5580,5580,0
20250117,190600,778997540,5580,5580,5580,5580,0
20250117,190500,778997540,5580,5580,5580,5580,0
20250117,190400,778997540,5580,5580,5580,5580,0
20250117,190300,778997540,5580,5580,5580,5580,0
20250117,190200,778997540,5580,5580,5580,5580,0
20250117,190100,778997540,5580,5580,5580,5580,0
20250117,190000,778997540,5580,5580,5580,5580,8242
20250117,185900,778997540,5580,5580,5580,5580,0
20250117,185800,778997540,5580,5580,5580,5580,0
20250117,185700,778997540,5580,5580,5580,5580,0
20250117,185600,778997540,5580,5580,5580,5580,0
20250117,185500,778997540,5580,5580,5580,5580,0
20250117,185400,778997540,5580,5580,5580,5580,0
20250117,185300,778997540,5580,5580,5580,5580,0
20250117,185200,778997540,5580,5580,5580,5580,0
20250117,185100,778997540,5580,5580,5580,5580,0
20250117,185000,778997540,5580,5580,5580,5580,0
20250117,184900,778997540,5580,5580,5580,5580,0
20250117,184800,778997540,5580,5580,5580,5580,0
20250117,184700,778997540,5580,5580,5580,5580,0
20250117,184600,778997540,5580,5580,5580,5580,0
20250117,184500,778997540,5580,5580,5580,5580,0
20250117,184400,778997540,5580,5580,5580,5580,0
20250117,184300,778997540,5580,5580,5580,5580,0
20250117,184200,778997540,5580,5580,5580,5580,0
20250117,184100,778997540,5580,5580,5580,5580,0
20250117,184000,778997540,5580,5580,5580,5580,0
20250117,183900,778997540,5580,5580,5580,5580,0
20250117,183800,778997540,5580,5580,5580,5580,0
20250117,183700,778997540,5580,5580,5580,5580,0
20250117,183600,778997540,5580,5580,5580,5580,0
20250117,183500,778997540,5580,5580,5580,5580,0
20250117,183400,778997540,5580,5580,5580,5580,0
20250117,183300,778997540,5580,5580,5580,5580,0
20250117,183200,778997540,5580,5580,5580,5580,0
20250117,183100,778997540,5580,5580,5580,5580,0
20250117,183000,778997540,5580,5580,5580,5580,8242
20250117,182900,778997540,5580,5580,5580,5580,0
20250117,182800,778997540,5580,5580,5580,5580,0
20250117,182700,778997540,5580,5580,5580,5580,0
20250117,182600,778997540,5580,5580,5580,5580,0
20250117,182500,778997540,5580,5580,5580,5580,0
20250117,182400,778997540,5580,5580,5580,5580,0
20250117,182300,778997540,5580,5580,5580,5580,0
20250117,182200,778997540,5580,5580,5580,5580,0
20250117,182100,778997540,5580,5580,5580,5580,0
20250117,182000,778997540,5580,5580,5580,5580,0
20250117,181900,778997540,5580,5580,5580,5580,0
20250117,181800,778997540,5580,5580,5580,5580,0
20250117,181700,778997540,5580,5580,5580,5580,0
20250117,181600,778997540,5580,5580,5580,5580,0
20250117,181500,778997540,5580,5580,5580,5580,0
20250117,181400,778997540,5580,5580,5580,5580,0
20250117,181300,778997540,5580,5580,5580,5580,0
20250117,181200,778997540,5580,5580,5580,5580,0
20250117,181100,778997540,5580,5580,5580,5580,0
20250117,181000,778997540,5580,5580,5580,5580,0
20250117,180900,778997540,5580,5580,5580,5580,0
20250117,180800,778997540,5580,5580,5580,5580,0
20250117,180700,778997540,5580,5580,5580,5580,0
20250117,180600,778997540,5580,5580,5580,5580,0
20250117,180500,778997540,5580,5580,5580,5580,0
20250117,180400,778997540,5580,5580,5580,5580,0
20250117,180300,778997540,5580,5580,5580,5580,0
20250117,180200,778997540,5580,5580,5580,5580,0
20250117,180100,778997540,5580,5580,5580,5580,0
20250117,180000,778997540,5580,5580,5580,5580,8242
20250117,175900,778997540,5580,5580,5580,5580,0
20250117,175800,778997540,5580,5580,5580,5580,0
20250117,175700,778997540,5580,5580,5580,5580,0
20250117,175600,778997540,5580,5580,5580,5580,0
20250117,175500,778997540,5580,5580,5580,5580,0
20250117,175400,778997540,5580,5580,5580,5580,0
20250117,175300,778997540,5580,5580,5580,5580,0
20250117,175200,778997540,5580,5580,5580,5580,0
20250117,175100,778997540,5580,5580,5580,5580,0
20250117,175000,778997540,5580,5580,5580,5580,0
20250117,174900,778997540,5580,5580,5580,5580,0
20250117,174800,778997540,5580,5580,5580,5580,0
20250117,174700,778997540,5580,5580,5580,5580,0
20250117,174600,778997540,5580,5580,5580,5580,0
20250117,174500,778997540,5580,5580,5580,5580,0
20250117,174400,778997540,5580,5580,5580,5580,0
20250117,174300,778997540,5580,5580,5580,5580,0
20250117,174200,778997540,5580,5580,5580,5580,0
20250117,174100,778997540,5580,5580,5580,5580,0
20250117,174000,778997540,5580,5580,5580,5580,0
20250117,173900,778997540,5580,5580,5580,5580,0
20250117,173800,778997540,5580,5580,5580,5580,0
20250117,173700,778997540,5580,5580,5580,5580,0
20250117,173600,778997540,5580,5580,5580,5580,0
20250117,173500,778997540,5580,5580,5580,5580,0
20250117,173400,778997540,5580,5580,5580,5580,0
20250117,173300,778997540,5580,5580,5580,5580,0
20250117,173200,778997540,5580,5580,5580,5580,0
20250117,173100,778997540,5580,5580,5580,5580,0
20250117,173000,778997540,5580,5580,5580,5580,8242
20250117,172900,778997540,5580,5580,5580,5580,0
20250117,172800,778997540,5580,5580,5580,5580,0
20250117,172700,778997540,5580,5580,5580,5580,0
20250117,172600,778997540,5580,5580,5580,5580,0
20250117,172500,778997540,5580,5580,5580,5580,0
20250117,172400,778997540,5580,5580,5580,5580,0
20250117,172300,778997540,5580,5580,5580,5580,0
20250117,172200,778997540,5580,5580,5580,5580,0
20250117,172100,778997540,5580,5580,5580,5580,0
20250117,172000,778997540,5580,5580,5580,5580,0
20250117,171900,778997540,5580,5580,5580,5580,0
20250117,171800,778997540,5580,5580,5580,5580,0
20250117,171700,778997540,5580,5580,5580,5580,0
20250117,171600,778997540,5580,5580,5580,5580,0
20250117,171500,778997540,5580,5580,5580,5580,0
20250117,171400,778997540,5580,5580,5580,5580,0
20250117,171300,778997540,5580,5580,5580,5580,0
20250117,171200,778997540,5580,5580,5580,5580,0
20250117,171100,778997540,5580,5580,5580,5580,0
20250117,171000,778997540,5580,5580,5580,5580,0
20250117,170900,778997540,5580,5580,5580,5580,0
20250117,170800,778997540,5580,5580,5580,5580,0
20250117,170700,778997540,5580,5580,5580,5580,0
20250117,170600,778997540,5580,5580,5580,5580,0
20250117,170500,778997540,5580,5580,5580,5580,0
20250117,170400,778997540,5580,5580,5580,5580,0
20250117,170300,778997540,5580,5580,5580,5580,0
20250117,170200,778997540,5580,5580,5580,5580,0
20250117,170100,778997540,5580,5580,5580,5580,0
20250117,170000,778997540,5580,5580,5580,5580,8242
20250117,165900,778997540,5580,5580,5580,5580,0
20250117,165800,778997540,5580,5580,5580,5580,0
20250117,165700,778997540,5580,5580,5580,5580,0
20250117,165600,778997540,5580,5580,5580,5580,0
20250117,165500,778997540,5580,5580,5580,5580,0
20250117,165400,778997540,5580,5580,5580,5580,0
20250117,165300,778997540,5580,5580,5580,5580,0
20250117,165200,778997540,5580,5580,5580,5580,0
20250117,165100,778997540,5580,5580,5580,5580,0
20250117,165000,778997540,5580,5580,5580,5580,0
20250117,164900,778997540,5580,5580,5580,5580,0
20250117,164800,778997540,5580,5580,5580,5580,0
20250117,164700,778997540,5580,5580,5580,5580,0
20250117,164600,778997540,5580,5580,5580,5580,0
20250117,164500,778997540,5580,5580,5580,5580,0
20250117,164400,778997540,5580,5580,5580,5580,0
20250117,164300,778997540,5580,5580,5580,5580,0
20250117,164200,778997540,5580,5580,5580,5580,0
20250117,164100,778997540,5580,5580,5580,5580,0
20250117,164000,778997540,5580,5580,5580,5580,0
20250117,163900,778997540,5580,5580,5580,5580,0
20250117,163800,778997540,5580,5580,5580,5580,0
20250117,163700,778997540,5580,5580,5580,5580,0
20250117,163600,778997540,5580,5580,5580,5580,0
20250117,163500,778997540,5580,5580,5580,5580,0
20250117,163400,778997540,5580,5580,5580,5580,0
20250117,163300,778997540,5580,5580,5580,5580,0
20250117,163200,778997540,5580,5580,5580,5580,0
20250117,163100,778997540,5580,5580,5580,5580,0
20250117,163000,778997540,5580,5580,5580,5580,8242
20250117,162900,778997540,5580,5580,5580,5580,0
20250117,162800,778997540,5580,5580,5580,5580,0
20250117,162700,778997540,5580,5580,5580,5580,0
20250117,162600,778997540,5580,5580,5580,5580,0
20250117,162500,778997540,5580,5580,5580,5580,0
20250117,162400,778997540,5580,5580,5580,5580,0
20250117,162300,778997540,5580,5580,5580,5580,0
20250117,162200,778997540,5580,5580,5580,5580,0
20250117,162100,778997540,5580,5580,5580,5580,0
20250117,162000,778997540,5580,5580,5580,5580,0
20250117,161900,778997540,5580,5580,5580,5580,0
20250117,161800,778997540,5580,5580,5580,5580,0
20250117,161700,778997540,5580,5580,5580,5580,0
20250117,161600,778997540,5580,5580,5580,5580,0
20250117,161500,778997540,5580,5580,5580,5580,0
20250117,161400,778997540,5580,5580,5580,5580,0
20250117,161300,778997540,5580,5580,5580,5580,0
20250117,161200,778997540,5580,5580,5580,5580,0
20250117,161100,778997540,5580,5580,5580,5580,0
20250117,161000,778997540,5580,5580,5580,5580,0
20250117,160900,778997540,5580,5580,5580,5580,0
20250117,160800,778997540,5580,5580,5580,5580,0
20250117,160700,778997540,5580,5580,5580,5580,0
20250117,160600,778997540,5580,5580,5580,5580,0
20250117,160500,778997540,5580,5580,5580,5580,0
20250117,160400,778997540,5580,5580,5580,5580,0
20250117,160300,778997540,5580,5580,5580,5580,0
20250117,160200,778997540,5580,5580,5580,5580,0
20250117,160100,778997540,5580,5580,5580,5580,0
20250117,160000,778997540,5580,5580,5580,5580,8242
20250117,155900,778997540,5580,5580,5580,5580,0
20250117,155800,778997540,5580,5580,5580,5580,0
20250117,155700,778997540,5580,5580,5580,5580,0
20250117,155600,778997540,5580,5580,5580,5580,0
20250117,155500,778997540,5580,5580,5580,5580,0
20250117,155400,778997540,5580,5580,5580,5580,0
20250117,155300,778997540,5580,5580,5580,5580,0
20250117,155200,778997540,5580,5580,5580,5580,0
20250117,155100,778997540,5580,5580,5580,5580,0
20250117,155000,778997540,5580,5580,5580,5580,0
20250117,154900,778997540,5580,5580,5580,5580,0
20250117,154800,778997540,5580,5580,5580,5580,0
20250117,154700,778997540,5580,5580,5580,5580,0
20250117,154600,778997540,5580,5580,5580,5580,0
20250117,154500,778997540,5580,5580,5580,5580,0
20250117,154400,778997540,5580,5580,5580,5580,0
20250117,154300,778997540,5580,5580,5580,5580,0
20250117,154200,778997540,5580,5580,5580,5580,0
20250117,154100,778997540,5580,5580,5580,5580,0
20250117,154000,778997540,5580,5580,5580,5580,0
20250117,153900,778997540,5580,5580,5580,5580,0
20250117,153800,778997540,5580,5580,5580,5580,0
20250117,153700,778997540,5580,5580,5580,5580,0
20250117,153600,778997540,5580,5580,5580,5580,0
20250117,153500,778997540,5580,5580,5580,5580,0
20250117,153400,778997540,5580,5580,5580,5580,0
20250117,153300,778997540,5580,5580,5580,5580,0
20250117,153200,778997540,5580,5580,5580,5580,0
20250117,153100,778997540,5580,5580,5580,5580,0
20250117,153000,778997540,5580,5580,5580,5580,16484
20250117,152900,733007180,5580,5580,5580,5580,0
20250117,152800,733007180,5580,5580,5580,5580,0
20250117,152700,733007180,5580,5580,5580,5580,0
20250117,152600,733007180,5580,5580,5580,5580,0
20250117,152500,733007180,5580,5580,5580,5580,0
20250117,152400,733007180,5580,5580,5580,5580,0
20250117,152300,733007180,5580,5580,5580,5580,0
20250117,152200,733007180,5580,5580,5580,5580,0
20250117,152100,733007180,5580,5580,5580,5580,0
20250117,152000,733007180,5580,5580,5580,5580,0
20250117,151900,733007180,5580,5580,5580,5580,10
20250117,151800,732951380,5580,5580,5580,5580,61
20250117,151700,732611000,5570,5570,5570,5570,108
20250117,151600,732009440,5570,5570,5580,5570,949
20250117,151500,726718510,5570,5570,5580,5570,643
20250117,151400,723136990,5580,5580,5580,5580,0
20250117,151300,723136990,5580,5580,5580,5580,5
20250117,151200,723109090,5580,5580,5580,5580,61
20250117,151100,722768710,5580,5580,5580,5580,5
20250117,151000,722740810,5580,5580,5580,5580,51
20250117,150900,722456230,5580,5560,5580,5560,241
20250117,150800,721116250,5560,5560,5560,5560,936
20250117,150700,715912090,5560,5560,5560,5560,199
20250117,150600,714805650,5560,5570,5570,5560,137
20250117,150500,714043830,5570,5560,5570,5560,87
20250117,150400,713559250,5560,5560,5570,5560,654
20250117,150300,709922960,5570,5570,5570,5570,889
20250117,150200,704971230,5580,5580,5580,5580,9
20250117,150100,704921010,5580,5580,5580,5580,356
20250117,150000,702934530,5580,5580,5580,5580,4
20250117,145900,702912210,5570,5580,5580,5570,1200
20250117,145800,696227550,5580,5580,5580,5580,150
20250117,145700,695390550,5590,5590,5590,5590,35
20250117,145600,695194900,5590,5590,5590,5590,106
20250117,145500,694602360,5590,5590,5590,5590,2
20250117,145400,694591180,5570,5580,5580,5570,66
20250117,145300,694223390,5580,5580,5580,5580,27
20250117,145200,694072730,5580,5590,5590,5580,76
20250117,145100,693648630,5580,5580,5580,5580,123
20250117,145000,692962290,5580,5580,5580,5580,53
20250117,144900,692666550,5580,5580,5580,5580,100
20250117,144800,692108550,5580,5580,5580,5580,11
20250117,144700,692047170,5580,5580,5580,5580,759
20250117,144600,687811950,5580,5580,5580,5580,800
20250117,144500,683347950,5580,5580,5580,5580,0
20250117,144400,683347950,5580,5590,5590,5580,370
20250117,144300,681280650,5590,5590,5590,5590,0
20250117,144200,681280650,5590,5590,5590,5590,300
20250117,144100,679603650,5590,5590,5590,5590,6
20250117,144000,679570110,5590,5590,5590,5590,52
20250117,143900,679279430,5590,5590,5590,5590,201
20250117,143800,678155840,5590,5590,5590,5590,2500
20250117,143700,664180840,5580,5590,5590,5580,139
20250117,143600,663405040,5600,5580,5600,5580,151
20250117,143500,662559460,5580,5580,5580,5580,150
20250117,143400,661722460,5580,5580,5580,5580,500
20250117,143300,658932460,5600,5590,5600,5580,1599
20250117,143200,649993680,5600,5600,5600,5600,91
20250117,143100,649484080,5600,5600,5600,5600,1842
20250117,143000,639168880,5600,5600,5600,5600,5
20250117,142900,639140880,5600,5600,5600,5600,2
20250117,142800,639129680,5600,5600,5600,5600,635
20250117,142700,635573680,5620,5610,5620,5610,5801
20250117,142600,603029070,5620,5620,5620,5620,0
20250117,142500,603029070,5620,5620,5620,5620,20
20250117,142400,602916670,5620,5620,5620,5620,0
20250117,142300,602916670,5620,5610,5620,5610,476
20250117,142200,600246300,5620,5620,5620,5620,0
20250117,142100,600246300,5620,5620,5620,5620,0
20250117,142000,600246300,5620,5620,5620,5620,0
20250117,141900,600246300,5620,5620,5620,5620,188
20250117,141800,599189740,5640,5630,5640,5620,132
20250117,141700,598447270,5640,5640,5640,5620,55
20250117,141600,598137100,5640,5640,5640,5630,1490
20250117,141500,589734010,5630,5630,5640,5630,137
20250117,141400,588962680,5630,5630,5630,5630,121
20250117,141300,588281450,5630,5630,5630,5630,100
20250117,141200,587718450,5630,5630,5630,5630,102
20250117,141100,587144190,5630,5640,5640,5630,7
20250117,141000,587104720,5640,5640,5640,5640,0
20250117,140900,587104720,5640,5640,5640,5640,177
20250117,140800,586106440,5630,5630,5630,5630,171
20250117,140700,585143710,5630,5630,5630,5630,3
20250117,140600,585126820,5630,5630,5630,5630,8
20250117,140500,585081780,5620,5620,5620,5620,0
20250117,140400,585081780,5620,5620,5620,5620,438
20250117,140300,582620220,5630,5640,5640,5630,8
20250117,140200,582575170,5640,5640,5640,5640,0
20250117,140100,582575170,5640,5640,5640,5640,58
20250117,140000,582248050,5640,5640,5640,5640,0
20250117,135900,582248050,5640,5640,5640,5640,12
20250117,135800,582180370,5640,5640,5640,5640,0
20250117,135700,582180370,5640,5640,5640,5640,0
20250117,135600,582180370,5640,5640,5640,5640,0
20250117,135500,582180370,5640,5640,5640,5640,0
20250117,135400,582180370,5640,5640,5640,5640,0
20250117,135300,582180370,5640,5640,5640,5640,0
20250117,135200,582180370,5640,5640,5640,5640,1
20250117,135100,582174730,5630,5630,5630,5630,0
20250117,135000,582174730,5630,5630,5630,5630,0
20250117,134900,582174730,5630,5630,5630,5630,9
20250117,134800,582124060,5620,5620,5620,5620,0
20250117,134700,582124060,5620,5620,5620,5620,0
20250117,134600,582124060,5620,5630,5630,5620,95
20250117,134500,581589220,5630,5630,5630,5630,0
20250117,134400,581589220,5630,5630,5630,5630,0
20250117,134300,581589220,5630,5630,5630,5630,111
20250117,134200,580964290,5630,5630,5640,5630,333
20250117,134100,579089210,5630,5630,5630,5630,71
20250117,134000,578689480,5630,5630,5630,5630,20
20250117,133900,578576880,5630,5630,5630,5630,20
20250117,133800,578464280,5630,5630,5630,5630,10
20250117,133700,578407980,5630,5630,5630,5630,1
20250117,133600,578402350,5640,5640,5640,5640,1
20250117,133500,578396710,5640,5630,5640,5630,150
20250117,133400,577551710,5630,5630,5630,5630,0
20250117,133300,577551710,5630,5630,5630,5630,0
20250117,133200,577551710,5630,5630,5630,5630,0
20250117,133100,577551710,5630,5630,5630,5630,0
20250117,133000,577551710,5630,5630,5630,5630,90
20250117,132900,577045010,5630,5630,5630,5630,70
20250117,132800,576650910,5630,5630,5630,5630,1
20250117,132700,576645280,5630,5630,5630,5630,20
20250117,132600,576532680,5630,5630,5630,5610,23
20250117,132500,576403260,5630,5630,5630,5630,5
20250117,132400,576375110,5630,5610,5630,5610,301
20250117,132300,574686480,5630,5630,5630,5630,0
20250117,132200,574686480,5630,5610,5630,5610,27
20250117,132100,574534970,5610,5630,5630,5610,22
20250117,132000,574411510,5610,5610,5610,5610,0
20250117,131900,574411510,5610,5610,5610,5610,20
20250117,131800,574299310,5610,5610,5610,5610,189
20250117,131700,573239020,5610,5610,5610,5610,0
20250117,131600,573239020,5610,5610,5610,5610,300
20250117,131500,571556020,5610,5610,5610,5610,300
20250117,131400,569873020,5610,5610,5610,5610,105
20250117,131300,569283970,5610,5620,5620,5610,99
20250117,131200,568728560,5610,5610,5610,5610,50
20250117,131100,568448060,5610,5610,5610,5610,1
20250117,131000,568442450,5610,5610,5610,5610,0
20250117,130900,568442450,5610,5610,5610,5610,0
20250117,130800,568442450,5610,5610,5610,5610,0
20250117,130700,568442450,5610,5610,5610,5610,0
20250117,130600,568442450,5610,5610,5610,5610,0
20250117,130500,568442450,5610,5610,5610,5610,0
20250117,130400,568442450,5610,5630,5630,5610,274
20250117,130300,566900390,5610,5610,5610,5610,0
20250117,130200,566900390,5610,5610,5610,5610,0
20250117,130100,566900390,5610,5610,5610,5610,0
20250117,130000,566900390,5610,5610,5610,5610,300
20250117,125900,565217390,5610,5610,5610,5610,599
20250117,125800,561857000,5610,5610,5610,5610,0
20250117,125700,561857000,5610,5610,5610,5610,200
20250117,125600,560735000,5600,5610,5610,5600,1900
20250117,125500,550086740,5610,5610,5610,5610,1
20250117,125400,550081130,5610,5610,5610,5610,0
20250117,125300,550081130,5610,5610,5610,5610,0
20250117,125200,550081130,5610,5610,5610,5610,0
20250117,125100,550081130,5610,5630,5630,5610,194
20250117,125000,548992770,5610,5610,5610,5610,65
20250117,124900,548628120,5610,5610,5610,5610,0
20250117,124800,548628120,5610,5610,5610,5610,0
20250117,124700,548628120,5610,5610,5610,5610,0
20250117,124600,548628120,5610,5610,5610,5610,0
20250117,124500,548628120,5610,5610,5610,5610,0
20250117,124400,548628120,5610,5610,5610,5610,43
20250117,124300,548386890,5600,5600,5600,5600,0
20250117,124200,548386890,5600,5600,5600,5600,0
20250117,124100,548386890,5600,5600,5600,5600,0
20250117,124000,548386890,5600,5600,5600,5600,0
20250117,123900,548386890,5600,5620,5620,5600,4371
20250117,123800,523881970,5620,5620,5620,5620,0
20250117,123700,523881970,5620,5620,5620,5620,6
20250117,123600,523848250,5610,5630,5630,5610,1074
20250117,123500,517812340,5630,5630,5630,5630,0
20250117,123400,517812340,5630,5620,5630,5620,200
20250117,123300,516687340,5630,5630,5630,5630,1215
20250117,123200,509846890,5630,5630,5630,5630,125
20250117,123100,509143140,5640,5640,5640,5640,0
20250117,123000,509143140,5640,5640,5640,5640,0
20250117,122900,509143140,5640,5640,5640,5640,0
20250117,122800,509143140,5640,5640,5640,5640,3
20250117,122700,509126220,5630,5630,5630,5630,100
20250117,122600,508563220,5630,5630,5630,5630,360
20250117,122500,506536420,5630,5630,5630,5630,0
20250117,122400,506536420,5630,5630,5630,5630,3
20250117,122300,506519530,5630,5630,5630,5630,0
20250117,122200,506519530,5630,5630,5630,5630,0
20250117,122100,506519530,5630,5630,5630,5630,0
20250117,122000,506519530,5630,5630,5630,5630,0
20250117,121900,506519530,5630,5630,5630,5630,40
20250117,121800,506294330,5630,5620,5630,5620,201
20250117,121700,505163210,5620,5620,5620,5620,0
20250117,121600,505163210,5620,5620,5620,5610,1569
20250117,121500,496351850,5630,5630,5630,5630,1
20250117,121400,496346220,5620,5620,5620,5620,0
20250117,121300,496346220,5620,5620,5620,5620,180
20250117,121200,495334620,5640,5640,5640,5640,1
20250117,121100,495328980,5620,5620,5620,5620,0
20250117,121000,495328980,5620,5620,5620,5620,3
20250117,120900,495312120,5620,5620,5620,5620,0
20250117,120800,495312120,5620,5620,5620,5620,25
20250117,120700,495171620,5620,5620,5620,5620,100
20250117,120600,494609620,5620,5620,5620,5620,100
20250117,120500,494047620,5630,5630,5630,5630,75
20250117,120400,493625370,5630,5630,5630,5630,100
20250117,120300,493062370,5630,5630,5630,5630,5
20250117,120200,493034220,5630,5630,5630,5630,30
20250117,120100,492865320,5630,5630,5630,5630,192
20250117,120000,491784360,5630,5630,5630,5630,143
20250117,115900,490979270,5620,5620,5620,5620,0
20250117,115800,490979270,5620,5620,5620,5620,0
20250117,115700,490979270,5620,5620,5620,5620,510
20250117,115600,488113070,5620,5620,5620,5620,0
20250117,115500,488113070,5620,5620,5620,5620,1
20250117,115400,488107450,5630,5630,5630,5630,18
20250117,115300,488006110,5620,5620,5620,5620,0
20250117,115200,488006110,5620,5620,5620,5620,0
20250117,115100,488006110,5620,5620,5620,5620,0
20250117,115000,488006110,5620,5620,5620,5620,9
20250117,114900,487955530,5620,5620,5620,5620,0
20250117,114800,487955530,5620,5620,5620,5620,0
20250117,114700,487955530,5620,5620,5620,5620,0
20250117,114600,487955530,5620,5620,5620,5620,18
20250117,114500,487854370,5630,5630,5630,5630,0
20250117,114400,487854370,5630,5630,5630,5630,0
20250117,114300,487854370,5630,5630,5630,5630,9
20250117,114200,487803700,5620,5620,5620,5620,582
20250117,114100,484532860,5630,5630,5630,5630,192
20250117,114000,483451900,5630,5630,5630,5630,100
20250117,113900,482888900,5630,5630,5630,5630,0
20250117,113800,482888900,5630,5630,5630,5630,13
20250117,113700,482815710,5630,5630,5630,5630,0
20250117,113600,482815710,5630,5630,5630,5630,0
20250117,113500,482815710,5630,5630,5630,5630,0
20250117,113400,482815710,5630,5630,5630,5630,26
20250117,113300,482669330,5620,5620,5620,5620,0
20250117,113200,482669330,5620,5620,5620,5620,385
20250117,113100,480505630,5620,5620,5620,5620,0
20250117,113000,480505630,5620,5620,5620,5620,1
20250117,112900,480500010,5620,5620,5620,5620,0
20250117,112800,480500010,5620,5620,5620,5620,0
20250117,112700,480500010,5620,5630,5630,5620,386
20250117,112600,478328830,5630,5630,5630,5630,57
20250117,112500,478007920,5630,5630,5630,5630,0
20250117,112400,478007920,5630,5630,5630,5630,435
20250117,112300,475558870,5630,5630,5630,5630,1
20250117,112200,475553240,5640,5640,5640,5640,33
20250117,112100,475367120,5640,5640,5640,5640,112
20250117,112000,474735440,5640,5640,5640,5640,61
20250117,111900,474391400,5640,5650,5650,5640,616
20250117,111800,470917060,5640,5640,5640,5640,80
20250117,111700,470465860,5640,5640,5640,5640,262
20250117,111600,468988180,5650,5650,5650,5650,80
20250117,111500,468536180,5640,5640,5640,5640,5
20250117,111400,468507980,5640,5640,5640,5640,0
20250117,111300,468507980,5640,5640,5640,5640,0
20250117,111200,468507980,5640,5640,5640,5640,0
20250117,111100,468507980,5640,5640,5640,5640,0
20250117,111000,468507980,5640,5640,5640,5640,1
20250117,110900,468502340,5640,5640,5640,5640,237
20250117,110800,467165660,5630,5630,5630,5630,0
20250117,110700,467165660,5630,5630,5630,5630,0
20250117,110600,467165660,5630,5620,5630,5620,3136
20250117,110500,449531650,5630,5630,5630,5630,0
20250117,110400,449531650,5630,5640,5640,5630,1596
20250117,110300,440545540,5640,5640,5640,5640,57
20250117,110200,440224060,5620,5630,5630,5620,37
20250117,110100,440016110,5640,5640,5640,5620,441
20250117,110000,437530770,5630,5630,5630,5630,500
20250117,105900,434715770,5640,5640,5640,5640,128
20250117,105800,433993850,5640,5640,5640,5640,30
20250117,105700,433824650,5640,5640,5640,5640,1
20250117,105600,433819010,5630,5630,5630,5630,0
20250117,105500,433819010,5630,5630,5630,5630,11
20250117,105400,433757080,5630,5630,5630,5630,1
20250117,105300,433751450,5630,5630,5630,5630,988
20250117,105200,428189010,5630,5630,5630,5630,383
20250117,105100,426032720,5630,5630,5630,5630,5000
20250117,105000,397882720,5630,5630,5630,5630,1
20250117,104900,397877090,5640,5640,5640,5640,1041
20250117,104800,392005850,5640,5640,5640,5640,0
20250117,104700,392005850,5640,5640,5640,5640,169
20250117,104600,391052690,5640,5640,5640,5640,80
20250117,104500,390601490,5640,5640,5640,5640,210
20250117,104400,389417090,5640,5650,5650,5640,29
20250117,104300,389253360,5650,5650,5650,5650,0
20250117,104200,389253360,5650,5650,5650,5650,170
20250117,104100,388292860,5650,5650,5650,5650,0
20250117,104000,388292860,5650,5650,5650,5630,1184
20250117,103900,381622150,5640,5650,5650,5640,526
20250117,103800,378655500,5640,5640,5650,5640,499
20250117,103700,375841120,5650,5660,5660,5650,5995
20250117,103600,341940050,5670,5660,5670,5660,698
20250117,103500,337989360,5660,5670,5670,5660,713
20250117,103400,333946680,5670,5670,5670,5670,11
20250117,103300,333884310,5670,5670,5670,5670,10
20250117,103200,333827610,5670,5670,5670,5670,1
20250117,103100,333821940,5660,5660,5670,5660,387
20250117,103000,331631470,5660,5660,5660,5660,1
20250117,102900,331625810,5670,5670,5670,5670,14
20250117,102800,331546430,5660,5660,5660,5660,9
20250117,102700,331495490,5670,5660,5670,5660,107
20250117,102600,330889820,5670,5670,5670,5670,50
20250117,102500,330606320,5670,5680,5680,5670,4
20250117,102400,330583630,5670,5680,5680,5670,459
20250117,102300,327981030,5680,5680,5680,5670,513
20250117,102200,325072190,5670,5680,5680,5670,506
20250117,102100,322203110,5680,5680,5680,5680,10
20250117,102000,322146310,5680,5690,5690,5680,931
20250117,101900,316854530,5690,5690,5690,5690,7
20250117,101800,316814700,5690,5690,5690,5670,15
20250117,101700,316729490,5690,5690,5690,5690,624
20250117,101600,313178930,5680,5680,5680,5680,308
20250117,101500,311429490,5680,5680,5680,5680,2
20250117,101400,311418130,5680,5680,5680,5680,300
20250117,101300,309714130,5680,5680,5680,5680,0
20250117,101200,309714130,5680,5680,5690,5680,246
20250117,101100,308316840,5670,5670,5670,5670,339
20250117,101000,306394710,5680,5670,5680,5670,23
20250117,100900,306264270,5670,5680,5680,5670,65
20250117,100800,305895470,5680,5680,5680,5680,807
20250117,100700,301311710,5690,5690,5690,5690,151
20250117,100600,300452520,5690,5680,5690,5680,5
20250117,100500,300424080,5680,5690,5690,5680,207
20250117,100400,299248290,5690,5690,5690,5690,12
20250117,100300,299180010,5690,5690,5690,5690,78
20250117,100200,298736190,5690,5680,5690,5670,1000
20250117,100100,293064680,5680,5690,5690,5680,49
20250117,100000,292785930,5690,5690,5690,5690,5
20250117,095900,292757480,5690,5700,5700,5690,224
20250117,095800,291481810,5700,5690,5700,5690,2011
20250117,095700,280022140,5700,5690,5700,5680,3412
20250117,095600,260615390,5690,5690,5690,5690,101
20250117,095500,260040700,5690,5680,5690,5680,202
20250117,095400,258892930,5690,5670,5690,5670,540
20250117,095300,255828690,5670,5660,5670,5660,1203
20250117,095200,249012710,5660,5660,5670,5660,2161
20250117,095100,236780950,5650,5640,5650,5640,903
20250117,095000,231679010,5650,5650,5650,5650,23
20250117,094900,231549060,5650,5650,5650,5650,1122
20250117,094800,225209760,5650,5650,5650,5650,2
20250117,094700,225198460,5640,5650,5650,5640,250
20250117,094600,223786360,5650,5650,5650,5640,116
20250117,094500,223130980,5650,5650,5650,5650,135
20250117,094400,222368230,5640,5640,5640,5640,257
20250117,094300,220918750,5630,5640,5640,5630,449
20250117,094200,218386880,5640,5640,5640,5630,11
20250117,094100,218324870,5640,5640,5640,5640,3070
20250117,094000,201010070,5650,5660,5660,5650,3286
20250117,093900,182443970,5660,5650,5660,5650,166
20250117,093800,181505760,5650,5650,5650,5650,180
20250117,093700,180488760,5650,5650,5670,5650,265
20250117,093600,178991490,5650,5650,5660,5650,132
20250117,093500,178245680,5650,5650,5660,5650,410
20250117,093400,175927480,5650,5650,5650,5650,1235
20250117,093300,168949730,5650,5650,5660,5650,489
20250117,093200,166186840,5650,5680,5680,5650,72
20250117,093100,165779470,5680,5650,5680,5650,164
20250117,093000,164852750,5660,5690,5690,5660,707
20250117,092900,160842670,5690,5700,5700,5690,507
20250117,092800,157955870,5700,5680,5700,5680,6511
20250117,092700,120958110,5680,5680,5680,5680,1214
20250117,092600,114062590,5680,5670,5680,5670,2221
20250117,092500,101455480,5660,5640,5660,5640,4008
20250117,092400,78802290,5640,5640,5650,5630,1972
20250117,092300,67697640,5630,5630,5630,5630,106
20250117,092200,67100860,5630,5630,5630,5630,95
20250117,092100,66566010,5630,5630,5640,5630,1875
20250117,092000,55995970,5630,5630,5630,5630,1
20250117,091900,55990340,5630,5630,5630,5630,0
20250117,091800,55990340,5630,5620,5630,5620,1471
20250117,091700,47712800,5620,5620,5620,5620,66
20250117,091600,47341880,5620,5620,5620,5620,1025
20250117,091500,41581380,5630,5630,5630,5630,266
20250117,091400,40083800,5630,5630,5630,5630,204
20250117,091300,38935280,5620,5620,5620,5620,527
20250117,091200,35973540,5620,5610,5620,5610,260
20250117,091100,34514840,5610,5610,5610,5610,234
20250117,091000,33202100,5610,5610,5610,5610,50
20250117,090900,32921600,5610,5610,5610,5610,164
20250117,090800,32001560,5640,5640,5640,5640,69
20250117,090700,31612400,5640,5640,5640,5640,1
20250117,090600,31606760,5640,5630,5650,5630,547
20250117,090500,28526580,5620,5620,5620,5620,10
20250117,090400,28470380,5620,5610,5640,5610,1010
20250117,090300,22793330,5620,5600,5620,5600,891
20250117,090200,17793950,5600,5600,5600,5600,12
20250117,090100,17726750,5600,5600,5600,5570,859
20250117,090000,12923300,5600,5600,5600,5570,2308