stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,193000,960772200,5570,5570,5570,5570,1674
20250115,192900,960772200,5570,5570,5570,5570,0
20250115,192800,960772200,5570,5570,5570,5570,0
20250115,192700,960772200,5570,5570,5570,5570,0
20250115,192600,960772200,5570,5570,5570,5570,0
20250115,192500,960772200,5570,5570,5570,5570,0
20250115,192400,960772200,5570,5570,5570,5570,0
20250115,192300,960772200,5570,5570,5570,5570,0
20250115,192200,960772200,5570,5570,5570,5570,0
20250115,192100,960772200,5570,5570,5570,5570,0
20250115,192000,960772200,5570,5570,5570,5570,0
20250115,191900,960772200,5570,5570,5570,5570,0
20250115,191800,960772200,5570,5570,5570,5570,0
20250115,191700,960772200,5570,5570,5570,5570,0
20250115,191600,960772200,5570,5570,5570,5570,0
20250115,191500,960772200,5570,5570,5570,5570,0
20250115,191400,960772200,5570,5570,5570,5570,0
20250115,191300,960772200,5570,5570,5570,5570,0
20250115,191200,960772200,5570,5570,5570,5570,0
20250115,191100,960772200,5570,5570,5570,5570,0
20250115,191000,960772200,5570,5570,5570,5570,0
20250115,190900,960772200,5570,5570,5570,5570,0
20250115,190800,960772200,5570,5570,5570,5570,0
20250115,190700,960772200,5570,5570,5570,5570,0
20250115,190600,960772200,5570,5570,5570,5570,0
20250115,190500,960772200,5570,5570,5570,5570,0
20250115,190400,960772200,5570,5570,5570,5570,0
20250115,190300,960772200,5570,5570,5570,5570,0
20250115,190200,960772200,5570,5570,5570,5570,0
20250115,190100,960772200,5570,5570,5570,5570,0
20250115,190000,960772200,5570,5570,5570,5570,1674
20250115,185900,960772200,5570,5570,5570,5570,0
20250115,185800,960772200,5570,5570,5570,5570,0
20250115,185700,960772200,5570,5570,5570,5570,0
20250115,185600,960772200,5570,5570,5570,5570,0
20250115,185500,960772200,5570,5570,5570,5570,0
20250115,185400,960772200,5570,5570,5570,5570,0
20250115,185300,960772200,5570,5570,5570,5570,0
20250115,185200,960772200,5570,5570,5570,5570,0
20250115,185100,960772200,5570,5570,5570,5570,0
20250115,185000,960772200,5570,5570,5570,5570,0
20250115,184900,960772200,5570,5570,5570,5570,0
20250115,184800,960772200,5570,5570,5570,5570,0
20250115,184700,960772200,5570,5570,5570,5570,0
20250115,184600,960772200,5570,5570,5570,5570,0
20250115,184500,960772200,5570,5570,5570,5570,0
20250115,184400,960772200,5570,5570,5570,5570,0
20250115,184300,960772200,5570,5570,5570,5570,0
20250115,184200,960772200,5570,5570,5570,5570,0
20250115,184100,960772200,5570,5570,5570,5570,0
20250115,184000,960772200,5570,5570,5570,5570,0
20250115,183900,960772200,5570,5570,5570,5570,0
20250115,183800,960772200,5570,5570,5570,5570,0
20250115,183700,960772200,5570,5570,5570,5570,0
20250115,183600,960772200,5570,5570,5570,5570,0
20250115,183500,960772200,5570,5570,5570,5570,0
20250115,183400,960772200,5570,5570,5570,5570,0
20250115,183300,960772200,5570,5570,5570,5570,0
20250115,183200,960772200,5570,5570,5570,5570,0
20250115,183100,960772200,5570,5570,5570,5570,0
20250115,183000,960772200,5570,5570,5570,5570,1674
20250115,182900,960772200,5570,5570,5570,5570,0
20250115,182800,960772200,5570,5570,5570,5570,0
20250115,182700,960772200,5570,5570,5570,5570,0
20250115,182600,960772200,5570,5570,5570,5570,0
20250115,182500,960772200,5570,5570,5570,5570,0
20250115,182400,960772200,5570,5570,5570,5570,0
20250115,182300,960772200,5570,5570,5570,5570,0
20250115,182200,960772200,5570,5570,5570,5570,0
20250115,182100,960772200,5570,5570,5570,5570,0
20250115,182000,960772200,5570,5570,5570,5570,0
20250115,181900,960772200,5570,5570,5570,5570,0
20250115,181800,960772200,5570,5570,5570,5570,0
20250115,181700,960772200,5570,5570,5570,5570,0
20250115,181600,960772200,5570,5570,5570,5570,0
20250115,181500,960772200,5570,5570,5570,5570,0
20250115,181400,960772200,5570,5570,5570,5570,0
20250115,181300,960772200,5570,5570,5570,5570,0
20250115,181200,960772200,5570,5570,5570,5570,0
20250115,181100,960772200,5570,5570,5570,5570,0
20250115,181000,960772200,5570,5570,5570,5570,0
20250115,180900,960772200,5570,5570,5570,5570,0
20250115,180800,960772200,5570,5570,5570,5570,0
20250115,180700,960772200,5570,5570,5570,5570,0
20250115,180600,960772200,5570,5570,5570,5570,0
20250115,180500,960772200,5570,5570,5570,5570,0
20250115,180400,960772200,5570,5570,5570,5570,0
20250115,180300,960772200,5570,5570,5570,5570,0
20250115,180200,960772200,5570,5570,5570,5570,0
20250115,180100,960772200,5570,5570,5570,5570,0
20250115,180000,960772200,5570,5570,5570,5570,1674
20250115,175900,960772200,5570,5570,5570,5570,0
20250115,175800,960772200,5570,5570,5570,5570,0
20250115,175700,960772200,5570,5570,5570,5570,0
20250115,175600,960772200,5570,5570,5570,5570,0
20250115,175500,960772200,5570,5570,5570,5570,0
20250115,175400,960772200,5570,5570,5570,5570,0
20250115,175300,960772200,5570,5570,5570,5570,0
20250115,175200,960772200,5570,5570,5570,5570,0
20250115,175100,960772200,5570,5570,5570,5570,0
20250115,175000,960772200,5570,5570,5570,5570,0
20250115,174900,960772200,5570,5570,5570,5570,0
20250115,174800,960772200,5570,5570,5570,5570,0
20250115,174700,960772200,5570,5570,5570,5570,0
20250115,174600,960772200,5570,5570,5570,5570,0
20250115,174500,960772200,5570,5570,5570,5570,0
20250115,174400,960772200,5570,5570,5570,5570,0
20250115,174300,960772200,5570,5570,5570,5570,0
20250115,174200,960772200,5570,5570,5570,5570,0
20250115,174100,960772200,5570,5570,5570,5570,0
20250115,174000,960772200,5570,5570,5570,5570,0
20250115,173900,960772200,5570,5570,5570,5570,0
20250115,173800,960772200,5570,5570,5570,5570,0
20250115,173700,960772200,5570,5570,5570,5570,0
20250115,173600,960772200,5570,5570,5570,5570,0
20250115,173500,960772200,5570,5570,5570,5570,0
20250115,173400,960772200,5570,5570,5570,5570,0
20250115,173300,960772200,5570,5570,5570,5570,0
20250115,173200,960772200,5570,5570,5570,5570,0
20250115,173100,960772200,5570,5570,5570,5570,0
20250115,173000,960772200,5570,5570,5570,5570,1674
20250115,172900,960772200,5570,5570,5570,5570,0
20250115,172800,960772200,5570,5570,5570,5570,0
20250115,172700,960772200,5570,5570,5570,5570,0
20250115,172600,960772200,5570,5570,5570,5570,0
20250115,172500,960772200,5570,5570,5570,5570,0
20250115,172400,960772200,5570,5570,5570,5570,0
20250115,172300,960772200,5570,5570,5570,5570,0
20250115,172200,960772200,5570,5570,5570,5570,0
20250115,172100,960772200,5570,5570,5570,5570,0
20250115,172000,960772200,5570,5570,5570,5570,0
20250115,171900,960772200,5570,5570,5570,5570,0
20250115,171800,960772200,5570,5570,5570,5570,0
20250115,171700,960772200,5570,5570,5570,5570,0
20250115,171600,960772200,5570,5570,5570,5570,0
20250115,171500,960772200,5570,5570,5570,5570,0
20250115,171400,960772200,5570,5570,5570,5570,0
20250115,171300,960772200,5570,5570,5570,5570,0
20250115,171200,960772200,5570,5570,5570,5570,0
20250115,171100,960772200,5570,5570,5570,5570,0
20250115,171000,960772200,5570,5570,5570,5570,0
20250115,170900,960772200,5570,5570,5570,5570,0
20250115,170800,960772200,5570,5570,5570,5570,0
20250115,170700,960772200,5570,5570,5570,5570,0
20250115,170600,960772200,5570,5570,5570,5570,0
20250115,170500,960772200,5570,5570,5570,5570,0
20250115,170400,960772200,5570,5570,5570,5570,0
20250115,170300,960772200,5570,5570,5570,5570,0
20250115,170200,960772200,5570,5570,5570,5570,0
20250115,170100,960772200,5570,5570,5570,5570,0
20250115,170000,960772200,5570,5570,5570,5570,1674
20250115,165900,960772200,5570,5570,5570,5570,0
20250115,165800,960772200,5570,5570,5570,5570,0
20250115,165700,960772200,5570,5570,5570,5570,0
20250115,165600,960772200,5570,5570,5570,5570,0
20250115,165500,960772200,5570,5570,5570,5570,0
20250115,165400,960772200,5570,5570,5570,5570,0
20250115,165300,960772200,5570,5570,5570,5570,0
20250115,165200,960772200,5570,5570,5570,5570,0
20250115,165100,960772200,5570,5570,5570,5570,0
20250115,165000,960772200,5570,5570,5570,5570,0
20250115,164900,960772200,5570,5570,5570,5570,0
20250115,164800,960772200,5570,5570,5570,5570,0
20250115,164700,960772200,5570,5570,5570,5570,0
20250115,164600,960772200,5570,5570,5570,5570,0
20250115,164500,960772200,5570,5570,5570,5570,0
20250115,164400,960772200,5570,5570,5570,5570,0
20250115,164300,960772200,5570,5570,5570,5570,0
20250115,164200,960772200,5570,5570,5570,5570,0
20250115,164100,960772200,5570,5570,5570,5570,0
20250115,164000,960772200,5570,5570,5570,5570,0
20250115,163900,960772200,5570,5570,5570,5570,0
20250115,163800,960772200,5570,5570,5570,5570,0
20250115,163700,960772200,5570,5570,5570,5570,0
20250115,163600,960772200,5570,5570,5570,5570,0
20250115,163500,960772200,5570,5570,5570,5570,0
20250115,163400,960772200,5570,5570,5570,5570,0
20250115,163300,960772200,5570,5570,5570,5570,0
20250115,163200,960772200,5570,5570,5570,5570,0
20250115,163100,960772200,5570,5570,5570,5570,0
20250115,163000,960772200,5570,5570,5570,5570,1674
20250115,162900,960772200,5570,5570,5570,5570,0
20250115,162800,960772200,5570,5570,5570,5570,0
20250115,162700,960772200,5570,5570,5570,5570,0
20250115,162600,960772200,5570,5570,5570,5570,0
20250115,162500,960772200,5570,5570,5570,5570,0
20250115,162400,960772200,5570,5570,5570,5570,0
20250115,162300,960772200,5570,5570,5570,5570,0
20250115,162200,960772200,5570,5570,5570,5570,0
20250115,162100,960772200,5570,5570,5570,5570,0
20250115,162000,960772200,5570,5570,5570,5570,0
20250115,161900,960772200,5570,5570,5570,5570,0
20250115,161800,960772200,5570,5570,5570,5570,0
20250115,161700,960772200,5570,5570,5570,5570,0
20250115,161600,960772200,5570,5570,5570,5570,0
20250115,161500,960772200,5570,5570,5570,5570,0
20250115,161400,960772200,5570,5570,5570,5570,0
20250115,161300,960772200,5570,5570,5570,5570,0
20250115,161200,960772200,5570,5570,5570,5570,0
20250115,161100,960772200,5570,5570,5570,5570,0
20250115,161000,960772200,5570,5570,5570,5570,0
20250115,160900,960772200,5570,5570,5570,5570,0
20250115,160800,960772200,5570,5570,5570,5570,0
20250115,160700,960772200,5570,5570,5570,5570,0
20250115,160600,960772200,5570,5570,5570,5570,0
20250115,160500,960772200,5570,5570,5570,5570,0
20250115,160400,960772200,5570,5570,5570,5570,0
20250115,160300,960772200,5570,5570,5570,5570,0
20250115,160200,960772200,5570,5570,5570,5570,0
20250115,160100,960772200,5570,5570,5570,5570,0
20250115,160000,960772200,5570,5570,5570,5570,1674
20250115,155900,960772200,5570,5570,5570,5570,0
20250115,155800,960772200,5570,5570,5570,5570,0
20250115,155700,960772200,5570,5570,5570,5570,0
20250115,155600,960772200,5570,5570,5570,5570,0
20250115,155500,960772200,5570,5570,5570,5570,0
20250115,155400,960772200,5570,5570,5570,5570,0
20250115,155300,960772200,5570,5570,5570,5570,0
20250115,155200,960772200,5570,5570,5570,5570,0
20250115,155100,960772200,5570,5570,5570,5570,0
20250115,155000,960772200,5570,5570,5570,5570,0
20250115,154900,960772200,5570,5570,5570,5570,0
20250115,154800,960772200,5570,5570,5570,5570,0
20250115,154700,960772200,5570,5570,5570,5570,0
20250115,154600,960772200,5570,5570,5570,5570,0
20250115,154500,960772200,5570,5570,5570,5570,0
20250115,154400,960772200,5570,5570,5570,5570,0
20250115,154300,960772200,5570,5570,5570,5570,0
20250115,154200,960772200,5570,5570,5570,5570,0
20250115,154100,960772200,5570,5570,5570,5570,0
20250115,154000,960772200,5570,5570,5570,5570,0
20250115,153900,960772200,5570,5570,5570,5570,0
20250115,153800,960772200,5570,5570,5570,5570,0
20250115,153700,960772200,5570,5570,5570,5570,0
20250115,153600,960772200,5570,5570,5570,5570,0
20250115,153500,960772200,5570,5570,5570,5570,0
20250115,153400,960772200,5570,5570,5570,5570,0
20250115,153300,960772200,5570,5570,5570,5570,0
20250115,153200,960772200,5570,5570,5570,5570,0
20250115,153100,960772200,5570,5570,5570,5570,0
20250115,153000,960772200,5570,5570,5570,5570,3348
20250115,152900,951448020,5570,5570,5570,5570,0
20250115,152800,951448020,5570,5570,5570,5570,0
20250115,152700,951448020,5570,5570,5570,5570,0
20250115,152600,951448020,5570,5570,5570,5570,0
20250115,152500,951448020,5570,5570,5570,5570,0
20250115,152400,951448020,5570,5570,5570,5570,0
20250115,152300,951448020,5570,5570,5570,5570,0
20250115,152200,951448020,5570,5570,5570,5570,0
20250115,152100,951448020,5570,5570,5570,5570,0
20250115,152000,951448020,5570,5570,5570,5570,0
20250115,151900,951448020,5570,5570,5570,5540,1194
20250115,151800,944828420,5570,5560,5570,5560,246
20250115,151700,943460430,5550,5540,5550,5540,912
20250115,151600,938407830,5570,5570,5570,5540,1330
20250115,151500,931026920,5570,5570,5570,5570,98
20250115,151400,930481060,5580,5570,5580,5570,50
20250115,151300,930202070,5570,5570,5570,5570,190
20250115,151200,929143770,5570,5580,5580,5570,12
20250115,151100,929076830,5570,5570,5570,5570,30
20250115,151000,928909730,5570,5570,5570,5570,500
20250115,150900,926124730,5570,5570,5570,5570,0
20250115,150800,926124730,5570,5580,5580,5570,511
20250115,150700,923273460,5570,5570,5570,5570,9
20250115,150600,923223330,5570,5570,5570,5570,20
20250115,150500,923111930,5570,5570,5570,5570,1
20250115,150400,923106360,5560,5560,5560,5560,0
20250115,150300,923106360,5560,5560,5560,5560,1
20250115,150200,923100800,5540,5540,5540,5540,9
20250115,150100,923050940,5540,5560,5580,5530,2470
20250115,150000,909359980,5560,5560,5560,5560,12
20250115,145900,909293260,5560,5540,5560,5540,19
20250115,145800,909187800,5530,5530,5530,5530,51
20250115,145700,908905770,5530,5540,5540,5530,80
20250115,145600,908463240,5540,5550,5550,5540,968
20250115,145500,903099010,5550,5550,5550,5550,81
20250115,145400,902649460,5550,5540,5550,5540,23
20250115,145300,902521960,5550,5550,5550,5550,60
20250115,145200,902188960,5540,5550,5550,5540,599
20250115,145100,898868780,5550,5550,5550,5550,0
20250115,145000,898868780,5550,5550,5550,5550,9
20250115,144900,898818830,5560,5550,5560,5550,51
20250115,144800,898535770,5540,5540,5540,5540,110
20250115,144700,897926370,5530,5530,5530,5530,0
20250115,144600,897926370,5530,5540,5540,5530,37
20250115,144500,897721550,5550,5550,5550,5540,655
20250115,144400,894088300,5550,5550,5550,5550,479
20250115,144300,891429850,5560,5560,5560,5560,1020
20250115,144200,885758650,5560,5560,5560,5560,0
20250115,144100,885758650,5560,5560,5560,5560,5
20250115,144000,885730850,5560,5560,5560,5560,285
20250115,143900,884146250,5560,5560,5560,5560,173
20250115,143800,883184370,5560,5560,5560,5560,204
20250115,143700,882050130,5560,5560,5560,5560,450
20250115,143600,879548130,5560,5550,5560,5550,228
20250115,143500,878280730,5550,5550,5550,5550,100
20250115,143400,877725730,5560,5560,5560,5560,0
20250115,143300,877725730,5560,5560,5560,5560,0
20250115,143200,877725730,5560,5560,5560,5560,30
20250115,143100,877558930,5550,5550,5550,5550,360
20250115,143000,875560930,5570,5570,5570,5570,39
20250115,142900,875343700,5590,5590,5590,5480,15813
20250115,142800,787913560,5600,5600,5600,5600,149
20250115,142700,787079160,5600,5610,5610,5600,40
20250115,142600,786854860,5610,5610,5610,5610,1
20250115,142500,786849250,5610,5610,5610,5610,7
20250115,142400,786809980,5600,5600,5600,5600,11
20250115,142300,786748380,5600,5600,5610,5600,339
20250115,142200,784849580,5600,5590,5600,5590,71
20250115,142100,784452000,5590,5590,5590,5590,1
20250115,142000,784446410,5590,5590,5590,5590,1
20250115,141900,784440820,5590,5590,5590,5590,2
20250115,141800,784429640,5590,5590,5590,5590,1
20250115,141700,784424050,5580,5580,5580,5580,1
20250115,141600,784418470,5580,5580,5580,5580,124
20250115,141500,783726550,5570,5570,5570,5570,1034
20250115,141400,777967170,5580,5580,5580,5580,1
20250115,141300,777961590,5580,5580,5580,5580,2
20250115,141200,777950430,5570,5570,5570,5570,0
20250115,141100,777950430,5570,5570,5570,5570,0
20250115,141000,777950430,5570,5570,5570,5570,143
20250115,140900,777153920,5570,5570,5570,5570,0
20250115,140800,777153920,5570,5570,5570,5570,70
20250115,140700,776764020,5570,5570,5570,5570,0
20250115,140600,776764020,5570,5580,5580,5570,1113
20250115,140500,770564520,5580,5580,5580,5580,0
20250115,140400,770564520,5580,5580,5580,5580,0
20250115,140300,770564520,5580,5580,5580,5580,0
20250115,140200,770564520,5580,5580,5580,5580,0
20250115,140100,770564520,5580,5580,5580,5580,60
20250115,140000,770229720,5580,5580,5580,5580,977
20250115,135900,764778060,5580,5580,5580,5580,526
20250115,135800,761842980,5580,5580,5580,5580,20
20250115,135700,761731380,5570,5580,5580,5570,203
20250115,135600,760598690,5600,5600,5600,5590,389
20250115,135500,758423270,5600,5600,5600,5600,0
20250115,135400,758423270,5600,5590,5600,5590,206
20250115,135300,757271710,5590,5590,5590,5590,1
20250115,135200,757266120,5590,5590,5590,5590,118
20250115,135100,756606500,5590,5590,5590,5590,11
20250115,135000,756545010,5580,5580,5580,5580,0
20250115,134900,756545010,5580,5580,5580,5580,0
20250115,134800,756545010,5580,5580,5580,5580,1
20250115,134700,756539430,5580,5580,5580,5580,80
20250115,134600,756093030,5580,5570,5580,5570,12
20250115,134500,756026080,5570,5570,5570,5570,0
20250115,134400,756026080,5570,5580,5580,5570,330
20250115,134300,754187620,5590,5590,5590,5590,805
20250115,134200,749687670,5600,5600,5600,5600,0
20250115,134100,749687670,5600,5600,5600,5600,101
20250115,134000,749122070,5610,5600,5610,5600,10
20250115,133900,749065990,5590,5590,5590,5590,0
20250115,133800,749065990,5590,5590,5590,5590,105
20250115,133700,748479040,5590,5590,5590,5590,10
20250115,133600,748423140,5590,5590,5590,5590,0
20250115,133500,748423140,5590,5590,5590,5590,0
20250115,133400,748423140,5590,5590,5590,5570,705
20250115,133300,744482990,5590,5590,5590,5590,20
20250115,133200,744371190,5580,5580,5580,5580,0
20250115,133100,744371190,5580,5580,5580,5580,1
20250115,133000,744365610,5580,5580,5580,5580,750
20250115,132900,740180610,5580,5580,5580,5580,1240
20250115,132800,733261410,5580,5580,5580,5580,0
20250115,132700,733261410,5580,5580,5580,5580,2
20250115,132600,733250250,5580,5580,5580,5580,910
20250115,132500,728172450,5590,5590,5590,5590,124
20250115,132400,727479290,5600,5600,5600,5600,0
20250115,132300,727479290,5600,5610,5610,5600,544
20250115,132200,724432870,5620,5610,5620,5610,21
20250115,132100,724315050,5620,5620,5620,5620,3
20250115,132000,724298190,5620,5620,5620,5620,10
20250115,131900,724241990,5610,5610,5610,5610,13
20250115,131800,724169060,5610,5610,5610,5610,243
20250115,131700,722805830,5610,5610,5610,5610,0
20250115,131600,722805830,5610,5610,5610,5610,0
20250115,131500,722805830,5610,5610,5610,5610,0
20250115,131400,722805830,5610,5610,5610,5610,0
20250115,131300,722805830,5610,5610,5610,5610,20
20250115,131200,722693630,5610,5610,5610,5610,193
20250115,131100,721610900,5610,5600,5610,5600,710
20250115,131000,717634800,5610,5610,5610,5610,161
20250115,130900,716731590,5600,5600,5600,5600,40
20250115,130800,716507590,5600,5600,5600,5600,0
20250115,130700,716507590,5600,5600,5600,5600,0
20250115,130600,716507590,5600,5600,5600,5600,0
20250115,130500,716507590,5600,5600,5600,5600,0
20250115,130400,716507590,5600,5600,5600,5600,2
20250115,130300,716496390,5600,5610,5610,5600,100
20250115,130200,715936220,5610,5620,5620,5610,120
20250115,130100,715261830,5640,5640,5640,5640,0
20250115,130000,715261830,5640,5640,5640,5640,0
20250115,125900,715261830,5640,5640,5640,5640,10
20250115,125800,715205430,5620,5640,5640,5620,782
20250115,125700,710802740,5650,5650,5650,5650,3
20250115,125600,710785790,5650,5650,5650,5650,0
20250115,125500,710785790,5650,5650,5650,5650,202
20250115,125400,709644490,5650,5630,5650,5630,114
20250115,125300,709002400,5630,5640,5640,5630,1796
20250115,125200,698887790,5650,5650,5650,5640,819
20250115,125100,694268440,5650,5650,5650,5650,468
20250115,125000,691624240,5650,5660,5660,5650,17
20250115,124900,691528090,5660,5660,5660,5660,34
20250115,124800,691335650,5670,5660,5670,5660,183
20250115,124700,690299840,5660,5660,5660,5660,6
20250115,124600,690265880,5660,5650,5660,5650,41
20250115,124500,690034220,5650,5650,5650,5650,1
20250115,124400,690028570,5650,5650,5650,5650,0
20250115,124300,690028570,5650,5650,5650,5650,189
20250115,124200,688960720,5650,5650,5650,5650,0
20250115,124100,688960720,5650,5640,5650,5640,18
20250115,124000,688859190,5630,5640,5640,5630,1350
20250115,123900,681256290,5650,5650,5650,5650,0
20250115,123800,681256290,5650,5660,5660,5650,158
20250115,123700,680363010,5660,5660,5660,5660,58
20250115,123600,680034730,5670,5660,5670,5660,351
20250115,123500,678048060,5670,5670,5680,5670,72
20250115,123400,677639810,5670,5680,5680,5670,265
20250115,123300,676134700,5680,5680,5680,5680,17
20250115,123200,676038140,5680,5680,5680,5670,636
20250115,123100,672431960,5690,5680,5690,5670,1005
20250115,123000,666733500,5660,5680,5690,5660,2962
20250115,122900,649901120,5670,5680,5680,5660,120
20250115,122800,649220720,5680,5680,5690,5670,1867
20250115,122700,638615300,5680,5660,5680,5620,3284
20250115,122600,620001290,5660,5640,5660,5640,3485
20250115,122500,600308390,5630,5640,5640,5630,401
20250115,122400,598050750,5640,5640,5640,5640,130
20250115,122300,597317550,5640,5640,5640,5640,261
20250115,122200,595845510,5630,5630,5630,5630,0
20250115,122100,595845510,5630,5630,5630,5630,867
20250115,122000,590964300,5640,5640,5640,5640,301
20250115,121900,589266660,5650,5650,5650,5650,74
20250115,121800,588848560,5650,5650,5650,5650,89
20250115,121700,588345710,5650,5650,5650,5650,22
20250115,121600,588221410,5650,5650,5650,5640,654
20250115,121500,584531300,5640,5640,5640,5640,0
20250115,121400,584531300,5640,5640,5640,5640,0
20250115,121300,584531300,5640,5640,5640,5640,653
20250115,121200,580848380,5640,5640,5640,5640,174
20250115,121100,579867020,5640,5640,5640,5640,0
20250115,121000,579867020,5640,5640,5640,5640,0
20250115,120900,579867020,5640,5640,5640,5640,150
20250115,120800,579021020,5640,5640,5640,5640,3
20250115,120700,579004100,5640,5640,5640,5640,159
20250115,120600,578107340,5640,5640,5640,5640,0
20250115,120500,578107340,5640,5640,5640,5640,0
20250115,120400,578107340,5640,5640,5650,5640,5
20250115,120300,578079110,5650,5650,5650,5650,10
20250115,120200,578022610,5650,5640,5650,5640,500
20250115,120100,575197690,5640,5640,5640,5640,0
20250115,120000,575197690,5640,5640,5640,5640,1
20250115,115900,575192050,5650,5650,5650,5650,0
20250115,115800,575192050,5650,5650,5660,5650,919
20250115,115700,569999690,5650,5650,5650,5650,223
20250115,115600,568739740,5650,5660,5660,5650,203
20250115,115500,567592700,5660,5620,5660,5620,9804
20250115,115400,512213850,5640,5610,5640,5610,4306
20250115,115300,487972550,5620,5620,5620,5620,0
20250115,115200,487972550,5620,5610,5620,5610,1244
20250115,115100,480981380,5600,5610,5610,5600,130
20250115,115000,480252560,5600,5610,5610,5600,476
20250115,114900,477586950,5620,5620,5620,5620,545
20250115,114800,474524050,5620,5610,5620,5610,301
20250115,114700,472835430,5620,5610,5630,5610,1045
20250115,114600,466962940,5620,5610,5630,5610,3189
20250115,114500,449050190,5610,5600,5610,5600,1719
20250115,114400,439411800,5600,5600,5600,5600,13
20250115,114300,439339000,5600,5580,5600,5580,1188
20250115,114200,432698080,5580,5580,5580,5580,76
20250115,114100,432274000,5560,5560,5560,5560,0
20250115,114000,432274000,5560,5560,5560,5560,1
20250115,113900,432268440,5560,5560,5560,5560,20
20250115,113800,432157240,5550,5560,5560,5550,200
20250115,113700,431047180,5580,5580,5580,5580,0
20250115,113600,431047180,5580,5580,5580,5580,100
20250115,113500,430489180,5580,5570,5580,5570,17
20250115,113400,430394330,5560,5560,5560,5560,0
20250115,113300,430394330,5560,5560,5560,5560,0
20250115,113200,430394330,5560,5560,5560,5560,120
20250115,113100,429727130,5560,5560,5560,5560,0
20250115,113000,429727130,5560,5570,5570,5560,691
20250115,112900,425884880,5570,5580,5580,5570,301
20250115,112800,424208300,5580,5580,5580,5580,3
20250115,112700,424191560,5580,5580,5580,5580,2
20250115,112600,424180400,5580,5580,5580,5580,18
20250115,112500,424079960,5580,5580,5580,5580,1
20250115,112400,424074380,5570,5570,5570,5570,0
20250115,112300,424074380,5570,5570,5570,5570,684
20250115,112200,420264500,5560,5560,5560,5560,0
20250115,112100,420264500,5560,5560,5560,5560,472
20250115,112000,417640180,5560,5560,5560,5560,0
20250115,111900,417640180,5560,5560,5560,5560,10
20250115,111800,417584580,5560,5560,5560,5560,0
20250115,111700,417584580,5560,5550,5560,5550,3
20250115,111600,417567910,5560,5550,5560,5550,178
20250115,111500,416579240,5550,5550,5550,5550,0
20250115,111400,416579240,5550,5550,5550,5550,209
20250115,111300,415419290,5550,5550,5550,5550,39
20250115,111200,415202840,5560,5560,5560,5560,203
20250115,111100,414074160,5560,5560,5560,5560,31
20250115,111000,413901800,5560,5560,5560,5560,1
20250115,110900,413896240,5560,5560,5560,5560,2
20250115,110800,413885120,5560,5560,5560,5560,9
20250115,110700,413835080,5550,5550,5550,5550,165
20250115,110600,412919330,5550,5550,5550,5550,14
20250115,110500,412841630,5550,5550,5550,5550,1
20250115,110400,412836080,5550,5550,5550,5550,0
20250115,110300,412836080,5550,5550,5550,5550,537
20250115,110200,409855730,5560,5560,5560,5560,12
20250115,110100,409789010,5560,5560,5560,5560,1
20250115,110000,409783450,5550,5550,5550,5550,180
20250115,105900,408784450,5550,5550,5550,5550,180
20250115,105800,407785450,5550,5540,5550,5540,437
20250115,105700,405360300,5540,5570,5570,5540,3392
20250115,105600,386537570,5550,5550,5550,5550,521
20250115,105500,383646020,5560,5560,5560,5560,3861
20250115,105400,362178860,5560,5560,5560,5560,0
20250115,105300,362178860,5560,5560,5560,5560,0
20250115,105200,362178860,5560,5560,5560,5560,0
20250115,105100,362178860,5560,5560,5560,5560,343
20250115,105000,360271780,5570,5590,5590,5570,3114
20250115,104900,342906720,5590,5590,5590,5590,2
20250115,104800,342895540,5590,5590,5590,5580,1250
20250115,104700,335920460,5590,5590,5590,5590,14
20250115,104600,335842200,5590,5590,5590,5590,38
20250115,104500,335629780,5590,5590,5590,5590,25
20250115,104400,335490030,5590,5590,5590,5580,25
20250115,104300,335350290,5590,5590,5590,5590,5
20250115,104200,335322340,5580,5580,5580,5580,0
20250115,104100,335322340,5580,5580,5580,5580,0
20250115,104000,335322340,5580,5580,5580,5580,5
20250115,103900,335294440,5580,5580,5580,5580,50
20250115,103800,335015440,5570,5570,5570,5570,0
20250115,103700,335015440,5570,5570,5570,5570,100
20250115,103600,334458440,5570,5570,5570,5570,2
20250115,103500,334447300,5570,5570,5570,5570,464
20250115,103400,331862820,5590,5580,5590,5580,366
20250115,103300,329816890,5570,5570,5570,5570,0
20250115,103200,329816890,5570,5570,5570,5560,2850
20250115,103100,313945610,5590,5590,5590,5590,1
20250115,103000,313940020,5570,5580,5580,5570,628
20250115,102900,310441530,5590,5590,5590,5590,0
20250115,102800,310441530,5590,5590,5590,5580,57
20250115,102700,310122910,5590,5590,5590,5590,0
20250115,102600,310122910,5590,5590,5590,5590,0
20250115,102500,310122910,5590,5580,5590,5580,20
20250115,102400,310011300,5590,5590,5590,5590,14
20250115,102300,309933040,5590,5590,5590,5590,1
20250115,102200,309927450,5590,5590,5590,5590,0
20250115,102100,309927450,5590,5570,5590,5570,3
20250115,102000,309910720,5580,5580,5580,5580,500
20250115,101900,307120720,5570,5570,5570,5570,286
20250115,101800,305527700,5580,5580,5580,5580,20
20250115,101700,305416100,5580,5580,5600,5580,550
20250115,101600,302346760,5590,5590,5600,5580,51
20250115,101500,302061860,5600,5600,5600,5600,0
20250115,101400,302061860,5600,5600,5600,5600,0
20250115,101300,302061860,5600,5600,5600,5600,2
20250115,101200,302050660,5610,5580,5610,5580,175
20250115,101100,301072940,5580,5580,5580,5580,0
20250115,101000,301072940,5580,5580,5580,5580,0
20250115,100900,301072940,5580,5600,5600,5580,32
20250115,100800,300893760,5590,5590,5590,5590,151
20250115,100700,300049670,5590,5590,5590,5590,50
20250115,100600,299770170,5590,5590,5590,5590,20
20250115,100500,299658370,5590,5600,5600,5590,30
20250115,100400,299490470,5600,5620,5620,5600,3
20250115,100300,299473630,5610,5610,5620,5610,105
20250115,100200,298884090,5620,5620,5620,5620,0
20250115,100100,298884090,5620,5610,5620,5610,50
20250115,100000,298603290,5610,5590,5610,5590,3640
20250115,095900,278193800,5570,5570,5570,5570,1
20250115,095800,278188230,5570,5570,5570,5570,354
20250115,095700,276216450,5570,5570,5570,5570,512
20250115,095600,273364610,5570,5590,5590,5570,197
20250115,095500,272265890,5590,5590,5590,5590,80
20250115,095400,271818690,5600,5600,5600,5600,0
20250115,095300,271818690,5600,5600,5600,5600,0
20250115,095200,271818690,5600,5600,5600,5600,0
20250115,095100,271818690,5600,5590,5600,5590,506
20250115,095000,268985110,5600,5590,5600,5590,10
20250115,094900,268929170,5580,5580,5580,5580,51
20250115,094800,268644590,5570,5570,5570,5570,348
20250115,094700,266706230,5570,5560,5570,5560,555
20250115,094600,263620370,5560,5560,5560,5560,265
20250115,094500,262146970,5570,5570,5570,5560,1068
20250115,094400,256208250,5570,5570,5570,5570,77
20250115,094300,255779360,5570,5570,5570,5570,9
20250115,094200,255729230,5570,5570,5570,5570,0
20250115,094100,255729230,5570,5570,5570,5570,34
20250115,094000,255539850,5570,5570,5570,5570,300
20250115,093900,253868850,5570,5570,5570,5570,35
20250115,093800,253673900,5560,5560,5560,5560,3815
20250115,093700,232462500,5570,5560,5570,5560,9
20250115,093600,232412450,5560,5570,5570,5560,238
20250115,093500,231089090,5570,5570,5570,5560,1625
20250115,093400,222047520,5570,5570,5570,5570,0
20250115,093300,222047520,5570,5570,5570,5570,100
20250115,093200,221490520,5560,5560,5560,5560,268
20250115,093100,220000440,5570,5570,5570,5560,571
20250115,093000,216824260,5570,5570,5580,5570,328
20250115,092900,214997290,5570,5570,5570,5570,106
20250115,092800,214406870,5580,5570,5580,5570,304
20250115,092700,212712750,5570,5570,5570,5570,79
20250115,092600,212272720,5580,5600,5610,5580,20
20250115,092500,212160830,5600,5600,5600,5600,120
20250115,092400,211488830,5610,5600,5610,5600,2255
20250115,092300,198860180,5600,5580,5600,5570,902
20250115,092200,193835740,5600,5570,5600,5570,1074
20250115,092100,187852660,5580,5620,5620,5580,807
20250115,092000,183349520,5630,5600,5630,5580,4795
20250115,091900,156526320,5600,5600,5600,5590,895
20250115,091800,151515110,5600,5580,5600,5580,2
20250115,091700,151503930,5580,5580,5580,5580,1
20250115,091600,151498350,5600,5580,5600,5580,104
20250115,091500,150916940,5580,5580,5580,5570,370
20250115,091400,148852630,5570,5570,5580,5570,1055
20250115,091300,142966280,5560,5580,5580,5560,4856
20250115,091200,115958560,5610,5610,5610,5610,0
20250115,091100,115958560,5610,5570,5610,5570,35
20250115,091000,115763410,5570,5620,5620,5570,3506
20250115,090900,96202150,5640,5640,5640,5640,0
20250115,090800,96202150,5640,5640,5640,5630,2499
20250115,090700,82132490,5640,5660,5660,5640,930
20250115,090600,76883290,5640,5650,5660,5640,504
20250115,090500,74032120,5640,5630,5670,5630,937
20250115,090400,68729040,5640,5680,5680,5640,572
20250115,090300,65502110,5690,5620,5690,5620,6682
20250115,090200,27856660,5620,5570,5620,5570,670
20250115,090100,24122330,5590,5560,5590,5560,3039
20250115,090000,7217990,5560,5570,5570,5560,1293