stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,193000,1032548870,5570,5570,5570,5570,2758
20250122,192900,1032548870,5570,5570,5570,5570,0
20250122,192800,1032548870,5570,5570,5570,5570,0
20250122,192700,1032548870,5570,5570,5570,5570,0
20250122,192600,1032548870,5570,5570,5570,5570,0
20250122,192500,1032548870,5570,5570,5570,5570,0
20250122,192400,1032548870,5570,5570,5570,5570,0
20250122,192300,1032548870,5570,5570,5570,5570,0
20250122,192200,1032548870,5570,5570,5570,5570,0
20250122,192100,1032548870,5570,5570,5570,5570,0
20250122,192000,1032548870,5570,5570,5570,5570,0
20250122,191900,1032548870,5570,5570,5570,5570,0
20250122,191800,1032548870,5570,5570,5570,5570,0
20250122,191700,1032548870,5570,5570,5570,5570,0
20250122,191600,1032548870,5570,5570,5570,5570,0
20250122,191500,1032548870,5570,5570,5570,5570,0
20250122,191400,1032548870,5570,5570,5570,5570,0
20250122,191300,1032548870,5570,5570,5570,5570,0
20250122,191200,1032548870,5570,5570,5570,5570,0
20250122,191100,1032548870,5570,5570,5570,5570,0
20250122,191000,1032548870,5570,5570,5570,5570,0
20250122,190900,1032548870,5570,5570,5570,5570,0
20250122,190800,1032548870,5570,5570,5570,5570,0
20250122,190700,1032548870,5570,5570,5570,5570,0
20250122,190600,1032548870,5570,5570,5570,5570,0
20250122,190500,1032548870,5570,5570,5570,5570,0
20250122,190400,1032548870,5570,5570,5570,5570,0
20250122,190300,1032548870,5570,5570,5570,5570,0
20250122,190200,1032548870,5570,5570,5570,5570,0
20250122,190100,1032548870,5570,5570,5570,5570,0
20250122,190000,1032548870,5570,5570,5570,5570,2758
20250122,185900,1032548870,5570,5570,5570,5570,0
20250122,185800,1032548870,5570,5570,5570,5570,0
20250122,185700,1032548870,5570,5570,5570,5570,0
20250122,185600,1032548870,5570,5570,5570,5570,0
20250122,185500,1032548870,5570,5570,5570,5570,0
20250122,185400,1032548870,5570,5570,5570,5570,0
20250122,185300,1032548870,5570,5570,5570,5570,0
20250122,185200,1032548870,5570,5570,5570,5570,0
20250122,185100,1032548870,5570,5570,5570,5570,0
20250122,185000,1032548870,5570,5570,5570,5570,0
20250122,184900,1032548870,5570,5570,5570,5570,0
20250122,184800,1032548870,5570,5570,5570,5570,0
20250122,184700,1032548870,5570,5570,5570,5570,0
20250122,184600,1032548870,5570,5570,5570,5570,0
20250122,184500,1032548870,5570,5570,5570,5570,0
20250122,184400,1032548870,5570,5570,5570,5570,0
20250122,184300,1032548870,5570,5570,5570,5570,0
20250122,184200,1032548870,5570,5570,5570,5570,0
20250122,184100,1032548870,5570,5570,5570,5570,0
20250122,184000,1032548870,5570,5570,5570,5570,0
20250122,183900,1032548870,5570,5570,5570,5570,0
20250122,183800,1032548870,5570,5570,5570,5570,0
20250122,183700,1032548870,5570,5570,5570,5570,0
20250122,183600,1032548870,5570,5570,5570,5570,0
20250122,183500,1032548870,5570,5570,5570,5570,0
20250122,183400,1032548870,5570,5570,5570,5570,0
20250122,183300,1032548870,5570,5570,5570,5570,0
20250122,183200,1032548870,5570,5570,5570,5570,0
20250122,183100,1032548870,5570,5570,5570,5570,0
20250122,183000,1032548870,5570,5570,5570,5570,2758
20250122,182900,1032548870,5570,5570,5570,5570,0
20250122,182800,1032548870,5570,5570,5570,5570,0
20250122,182700,1032548870,5570,5570,5570,5570,0
20250122,182600,1032548870,5570,5570,5570,5570,0
20250122,182500,1032548870,5570,5570,5570,5570,0
20250122,182400,1032548870,5570,5570,5570,5570,0
20250122,182300,1032548870,5570,5570,5570,5570,0
20250122,182200,1032548870,5570,5570,5570,5570,0
20250122,182100,1032548870,5570,5570,5570,5570,0
20250122,182000,1032548870,5570,5570,5570,5570,0
20250122,181900,1032548870,5570,5570,5570,5570,0
20250122,181800,1032548870,5570,5570,5570,5570,0
20250122,181700,1032548870,5570,5570,5570,5570,0
20250122,181600,1032548870,5570,5570,5570,5570,0
20250122,181500,1032548870,5570,5570,5570,5570,0
20250122,181400,1032548870,5570,5570,5570,5570,0
20250122,181300,1032548870,5570,5570,5570,5570,0
20250122,181200,1032548870,5570,5570,5570,5570,0
20250122,181100,1032548870,5570,5570,5570,5570,0
20250122,181000,1032548870,5570,5570,5570,5570,0
20250122,180900,1032548870,5570,5570,5570,5570,0
20250122,180800,1032548870,5570,5570,5570,5570,0
20250122,180700,1032548870,5570,5570,5570,5570,0
20250122,180600,1032548870,5570,5570,5570,5570,0
20250122,180500,1032548870,5570,5570,5570,5570,0
20250122,180400,1032548870,5570,5570,5570,5570,0
20250122,180300,1032548870,5570,5570,5570,5570,0
20250122,180200,1032548870,5570,5570,5570,5570,0
20250122,180100,1032548870,5570,5570,5570,5570,0
20250122,180000,1032548870,5570,5570,5570,5570,2758
20250122,175900,1032548870,5570,5570,5570,5570,0
20250122,175800,1032548870,5570,5570,5570,5570,0
20250122,175700,1032548870,5570,5570,5570,5570,0
20250122,175600,1032548870,5570,5570,5570,5570,0
20250122,175500,1032548870,5570,5570,5570,5570,0
20250122,175400,1032548870,5570,5570,5570,5570,0
20250122,175300,1032548870,5570,5570,5570,5570,0
20250122,175200,1032548870,5570,5570,5570,5570,0
20250122,175100,1032548870,5570,5570,5570,5570,0
20250122,175000,1032548870,5570,5570,5570,5570,0
20250122,174900,1032548870,5570,5570,5570,5570,0
20250122,174800,1032548870,5570,5570,5570,5570,0
20250122,174700,1032548870,5570,5570,5570,5570,0
20250122,174600,1032548870,5570,5570,5570,5570,0
20250122,174500,1032548870,5570,5570,5570,5570,0
20250122,174400,1032548870,5570,5570,5570,5570,0
20250122,174300,1032548870,5570,5570,5570,5570,0
20250122,174200,1032548870,5570,5570,5570,5570,0
20250122,174100,1032548870,5570,5570,5570,5570,0
20250122,174000,1032548870,5570,5570,5570,5570,0
20250122,173900,1032548870,5570,5570,5570,5570,0
20250122,173800,1032548870,5570,5570,5570,5570,0
20250122,173700,1032548870,5570,5570,5570,5570,0
20250122,173600,1032548870,5570,5570,5570,5570,0
20250122,173500,1032548870,5570,5570,5570,5570,0
20250122,173400,1032548870,5570,5570,5570,5570,0
20250122,173300,1032548870,5570,5570,5570,5570,0
20250122,173200,1032548870,5570,5570,5570,5570,0
20250122,173100,1032548870,5570,5570,5570,5570,0
20250122,173000,1032548870,5570,5570,5570,5570,2758
20250122,172900,1032548870,5570,5570,5570,5570,0
20250122,172800,1032548870,5570,5570,5570,5570,0
20250122,172700,1032548870,5570,5570,5570,5570,0
20250122,172600,1032548870,5570,5570,5570,5570,0
20250122,172500,1032548870,5570,5570,5570,5570,0
20250122,172400,1032548870,5570,5570,5570,5570,0
20250122,172300,1032548870,5570,5570,5570,5570,0
20250122,172200,1032548870,5570,5570,5570,5570,0
20250122,172100,1032548870,5570,5570,5570,5570,0
20250122,172000,1032548870,5570,5570,5570,5570,0
20250122,171900,1032548870,5570,5570,5570,5570,0
20250122,171800,1032548870,5570,5570,5570,5570,0
20250122,171700,1032548870,5570,5570,5570,5570,0
20250122,171600,1032548870,5570,5570,5570,5570,0
20250122,171500,1032548870,5570,5570,5570,5570,0
20250122,171400,1032548870,5570,5570,5570,5570,0
20250122,171300,1032548870,5570,5570,5570,5570,0
20250122,171200,1032548870,5570,5570,5570,5570,0
20250122,171100,1032548870,5570,5570,5570,5570,0
20250122,171000,1032548870,5570,5570,5570,5570,0
20250122,170900,1032548870,5570,5570,5570,5570,0
20250122,170800,1032548870,5570,5570,5570,5570,0
20250122,170700,1032548870,5570,5570,5570,5570,0
20250122,170600,1032548870,5570,5570,5570,5570,0
20250122,170500,1032548870,5570,5570,5570,5570,0
20250122,170400,1032548870,5570,5570,5570,5570,0
20250122,170300,1032548870,5570,5570,5570,5570,0
20250122,170200,1032548870,5570,5570,5570,5570,0
20250122,170100,1032548870,5570,5570,5570,5570,0
20250122,170000,1032548870,5570,5570,5570,5570,2758
20250122,165900,1032548870,5570,5570,5570,5570,0
20250122,165800,1032548870,5570,5570,5570,5570,0
20250122,165700,1032548870,5570,5570,5570,5570,0
20250122,165600,1032548870,5570,5570,5570,5570,0
20250122,165500,1032548870,5570,5570,5570,5570,0
20250122,165400,1032548870,5570,5570,5570,5570,0
20250122,165300,1032548870,5570,5570,5570,5570,0
20250122,165200,1032548870,5570,5570,5570,5570,0
20250122,165100,1032548870,5570,5570,5570,5570,0
20250122,165000,1032548870,5570,5570,5570,5570,0
20250122,164900,1032548870,5570,5570,5570,5570,0
20250122,164800,1032548870,5570,5570,5570,5570,0
20250122,164700,1032548870,5570,5570,5570,5570,0
20250122,164600,1032548870,5570,5570,5570,5570,0
20250122,164500,1032548870,5570,5570,5570,5570,0
20250122,164400,1032548870,5570,5570,5570,5570,0
20250122,164300,1032548870,5570,5570,5570,5570,0
20250122,164200,1032548870,5570,5570,5570,5570,0
20250122,164100,1032548870,5570,5570,5570,5570,0
20250122,164000,1032548870,5570,5570,5570,5570,0
20250122,163900,1032548870,5570,5570,5570,5570,0
20250122,163800,1032548870,5570,5570,5570,5570,0
20250122,163700,1032548870,5570,5570,5570,5570,0
20250122,163600,1032548870,5570,5570,5570,5570,0
20250122,163500,1032548870,5570,5570,5570,5570,0
20250122,163400,1032548870,5570,5570,5570,5570,0
20250122,163300,1032548870,5570,5570,5570,5570,0
20250122,163200,1032548870,5570,5570,5570,5570,0
20250122,163100,1032548870,5570,5570,5570,5570,0
20250122,163000,1032548870,5570,5570,5570,5570,2758
20250122,162900,1032548870,5570,5570,5570,5570,0
20250122,162800,1032548870,5570,5570,5570,5570,0
20250122,162700,1032548870,5570,5570,5570,5570,0
20250122,162600,1032548870,5570,5570,5570,5570,0
20250122,162500,1032548870,5570,5570,5570,5570,0
20250122,162400,1032548870,5570,5570,5570,5570,0
20250122,162300,1032548870,5570,5570,5570,5570,0
20250122,162200,1032548870,5570,5570,5570,5570,0
20250122,162100,1032548870,5570,5570,5570,5570,0
20250122,162000,1032548870,5570,5570,5570,5570,0
20250122,161900,1032548870,5570,5570,5570,5570,0
20250122,161800,1032548870,5570,5570,5570,5570,0
20250122,161700,1032548870,5570,5570,5570,5570,0
20250122,161600,1032548870,5570,5570,5570,5570,0
20250122,161500,1032548870,5570,5570,5570,5570,0
20250122,161400,1032548870,5570,5570,5570,5570,0
20250122,161300,1032548870,5570,5570,5570,5570,0
20250122,161200,1032548870,5570,5570,5570,5570,0
20250122,161100,1032548870,5570,5570,5570,5570,0
20250122,161000,1032548870,5570,5570,5570,5570,0
20250122,160900,1032548870,5570,5570,5570,5570,0
20250122,160800,1032548870,5570,5570,5570,5570,0
20250122,160700,1032548870,5570,5570,5570,5570,0
20250122,160600,1032548870,5570,5570,5570,5570,0
20250122,160500,1032548870,5570,5570,5570,5570,0
20250122,160400,1032548870,5570,5570,5570,5570,0
20250122,160300,1032548870,5570,5570,5570,5570,0
20250122,160200,1032548870,5570,5570,5570,5570,0
20250122,160100,1032548870,5570,5570,5570,5570,0
20250122,160000,1032548870,5570,5570,5570,5570,2758
20250122,155900,1032548870,5570,5570,5570,5570,0
20250122,155800,1032548870,5570,5570,5570,5570,0
20250122,155700,1032548870,5570,5570,5570,5570,0
20250122,155600,1032548870,5570,5570,5570,5570,0
20250122,155500,1032548870,5570,5570,5570,5570,0
20250122,155400,1032548870,5570,5570,5570,5570,0
20250122,155300,1032548870,5570,5570,5570,5570,0
20250122,155200,1032548870,5570,5570,5570,5570,0
20250122,155100,1032548870,5570,5570,5570,5570,0
20250122,155000,1032548870,5570,5570,5570,5570,0
20250122,154900,1032548870,5570,5570,5570,5570,0
20250122,154800,1032548870,5570,5570,5570,5570,0
20250122,154700,1032548870,5570,5570,5570,5570,0
20250122,154600,1032548870,5570,5570,5570,5570,0
20250122,154500,1032548870,5570,5570,5570,5570,0
20250122,154400,1032548870,5570,5570,5570,5570,0
20250122,154300,1032548870,5570,5570,5570,5570,0
20250122,154200,1032548870,5570,5570,5570,5570,0
20250122,154100,1032548870,5570,5570,5570,5570,0
20250122,154000,1032548870,5570,5570,5570,5570,0
20250122,153900,1032548870,5570,5570,5570,5570,0
20250122,153800,1032548870,5570,5570,5570,5570,0
20250122,153700,1032548870,5570,5570,5570,5570,0
20250122,153600,1032548870,5570,5570,5570,5570,0
20250122,153500,1032548870,5570,5570,5570,5570,0
20250122,153400,1032548870,5570,5570,5570,5570,0
20250122,153300,1032548870,5570,5570,5570,5570,0
20250122,153200,1032548870,5570,5570,5570,5570,0
20250122,153100,1032548870,5570,5570,5570,5570,0
20250122,153000,1032548870,5570,5570,5570,5570,5516
20250122,152900,1017186810,5570,5570,5570,5570,0
20250122,152800,1017186810,5570,5570,5570,5570,0
20250122,152700,1017186810,5570,5570,5570,5570,0
20250122,152600,1017186810,5570,5570,5570,5570,0
20250122,152500,1017186810,5570,5570,5570,5570,0
20250122,152400,1017186810,5570,5570,5570,5570,0
20250122,152300,1017186810,5570,5570,5570,5570,0
20250122,152200,1017186810,5570,5570,5570,5570,0
20250122,152100,1017186810,5570,5570,5570,5570,0
20250122,152000,1017186810,5570,5570,5570,5570,0
20250122,151900,1017186810,5570,5570,5570,5560,1013
20250122,151800,1011546480,5570,5570,5570,5570,105
20250122,151700,1010961630,5570,5570,5570,5570,24
20250122,151600,1010827950,5570,5580,5580,5570,254
20250122,151500,1009411120,5580,5570,5580,5570,389
20250122,151400,1007243390,5580,5570,5580,5570,71
20250122,151300,1006847830,5570,5570,5570,5570,30
20250122,151200,1006680730,5580,5580,5580,5580,0
20250122,151100,1006680730,5580,5570,5580,5560,222
20250122,151000,1005445110,5580,5580,5580,5580,2
20250122,150900,1005433950,5560,5560,5560,5560,0
20250122,150800,1005433950,5560,5580,5580,5560,1176
20250122,150700,998875350,5590,5580,5590,5580,145
20250122,150600,998065760,5570,5570,5570,5570,17
20250122,150500,997971070,5570,5570,5570,5570,36
20250122,150400,997770550,5580,5580,5580,5580,4
20250122,150300,997748230,5580,5570,5580,5570,229
20250122,150200,996470700,5570,5570,5570,5570,5
20250122,150100,996442850,5560,5560,5560,5560,0
20250122,150000,996442850,5560,5560,5560,5560,0
20250122,145900,996442850,5560,5560,5560,5560,9
20250122,145800,996392810,5570,5570,5570,5570,744
20250122,145700,992248730,5580,5570,5580,5570,501
20250122,145600,989455210,5570,5570,5570,5570,206
20250122,145500,988307790,5580,5580,5580,5580,100
20250122,145400,987749790,5580,5580,5580,5580,1
20250122,145300,987744210,5580,5580,5580,5580,2
20250122,145200,987733050,5580,5580,5580,5580,5
20250122,145100,987705150,5580,5580,5580,5580,529
20250122,145000,984753330,5580,5580,5580,5580,338
20250122,144900,982867290,5580,5580,5580,5580,0
20250122,144800,982867290,5580,5570,5580,5570,5760
20250122,144700,950758510,5580,5580,5580,5580,0
20250122,144600,950758510,5580,5580,5580,5580,10
20250122,144500,950702710,5580,5580,5580,5580,1
20250122,144400,950697130,5570,5570,5570,5570,0
20250122,144300,950697130,5570,5570,5570,5570,0
20250122,144200,950697130,5570,5570,5570,5570,0
20250122,144100,950697130,5570,5570,5570,5570,0
20250122,144000,950697130,5570,5570,5570,5570,0
20250122,143900,950697130,5570,5590,5590,5570,28
20250122,143800,950540990,5600,5600,5600,5600,0
20250122,143700,950540990,5600,5600,5600,5600,50
20250122,143600,950260990,5570,5570,5570,5570,200
20250122,143500,949146990,5570,5570,5570,5570,0
20250122,143400,949146990,5570,5590,5590,5570,431
20250122,143300,946743040,5590,5590,5590,5590,0
20250122,143200,946743040,5590,5590,5610,5530,4038
20250122,143100,924305630,5610,5610,5610,5610,5
20250122,143000,924277580,5610,5600,5610,5600,343
20250122,142900,922356120,5600,5610,5610,5600,652
20250122,142800,918703420,5610,5610,5610,5610,0
20250122,142700,918703420,5610,5610,5610,5610,1856
20250122,142600,908291260,5610,5620,5620,5610,564
20250122,142500,905122140,5620,5610,5620,5610,1687
20250122,142400,895653150,5610,5620,5620,5610,1750
20250122,142300,885823570,5620,5620,5620,5620,0
20250122,142200,885823570,5620,5620,5620,5620,217
20250122,142100,884604030,5620,5620,5620,5620,0
20250122,142000,884604030,5620,5630,5630,5620,799
20250122,141900,880113640,5630,5620,5630,5620,29
20250122,141800,879950380,5620,5620,5620,5620,404
20250122,141700,877679900,5620,5620,5620,5620,13
20250122,141600,877606840,5620,5610,5620,5610,8
20250122,141500,877561890,5620,5610,5620,5610,91
20250122,141400,877051270,5610,5620,5620,5610,118
20250122,141300,876389280,5620,5620,5620,5620,16
20250122,141200,876299360,5620,5620,5620,5620,545
20250122,141100,873236460,5630,5630,5630,5630,54
20250122,141000,872932440,5620,5620,5620,5620,50
20250122,140900,872651440,5630,5630,5630,5630,363
20250122,140800,870607750,5630,5610,5640,5610,2020
20250122,140700,859219350,5620,5630,5630,5620,1201
20250122,140600,852469720,5630,5630,5640,5620,1140
20250122,140500,846051080,5630,5640,5650,5630,457
20250122,140400,843476860,5650,5630,5650,5620,2020
20250122,140300,832100350,5630,5630,5640,5620,927
20250122,140200,826881450,5620,5620,5630,5610,1707
20250122,140100,817279720,5620,5630,5630,5620,1339
20250122,140000,809753430,5630,5640,5640,5630,1694
20250122,135900,800215160,5630,5650,5650,5630,4151
20250122,135800,776828090,5650,5620,5650,5620,3028
20250122,135700,759730600,5620,5620,5620,5620,1131
20250122,135600,753374380,5620,5650,5650,5620,1926
20250122,135500,742542000,5650,5640,5660,5640,3035
20250122,135400,725423480,5670,5620,5670,5620,1660
20250122,135300,716034780,5620,5670,5670,5620,868
20250122,135200,711134840,5670,5630,5670,5630,7542
20250122,135100,668513420,5630,5620,5630,5620,2219
20250122,135000,656034390,5620,5590,5620,5590,5549
20250122,134900,624954470,5600,5560,5600,5560,4609
20250122,134800,599233770,5560,5560,5560,5560,190
20250122,134700,598177370,5560,5550,5560,5550,253
20250122,134600,596773020,5560,5560,5560,5560,8
20250122,134500,596728540,5560,5550,5560,5530,1877
20250122,134400,586315730,5550,5540,5550,5530,946
20250122,134300,581075630,5540,5530,5540,5530,183
20250122,134200,580063620,5530,5530,5530,5530,50
20250122,134100,579787120,5530,5530,5530,5530,0
20250122,134000,579787120,5530,5530,5530,5530,0
20250122,133900,579787120,5530,5530,5530,5530,1
20250122,133800,579781590,5540,5540,5540,5540,100
20250122,133700,579227590,5540,5540,5540,5540,0
20250122,133600,579227590,5540,5540,5540,5540,0
20250122,133500,579227590,5540,5540,5540,5540,3
20250122,133400,579210970,5530,5520,5530,5520,830
20250122,133300,574626480,5520,5510,5520,5510,212
20250122,133200,573456790,5510,5510,5510,5510,0
20250122,133100,573456790,5510,5520,5520,5510,2049
20250122,133000,562166350,5520,5520,5520,5520,0
20250122,132900,562166350,5520,5520,5520,5520,398
20250122,132800,559969390,5520,5520,5520,5520,102
20250122,132700,559406350,5530,5530,5530,5530,0
20250122,132600,559406350,5530,5530,5530,5530,1010
20250122,132500,553821050,5540,5530,5540,5530,575
20250122,132400,550641270,5530,5530,5530,5530,2
20250122,132300,550630210,5510,5510,5510,5510,0
20250122,132200,550630210,5510,5510,5510,5510,0
20250122,132100,550630210,5510,5520,5530,5510,2464
20250122,132000,537029200,5510,5510,5510,5510,159
20250122,131900,536153110,5510,5510,5510,5510,0
20250122,131800,536153110,5510,5510,5510,5510,1
20250122,131700,536147600,5490,5490,5490,5490,0
20250122,131600,536147600,5490,5500,5500,5490,2100
20250122,131500,524610850,5520,5510,5520,5510,2050
20250122,131400,513297690,5510,5510,5510,5510,0
20250122,131300,513297690,5510,5510,5510,5510,4
20250122,131200,513275650,5520,5510,5520,5510,200
20250122,131100,512173340,5510,5510,5510,5510,20
20250122,131000,512063140,5510,5500,5510,5480,800
20250122,130900,507668040,5500,5500,5500,5500,0
20250122,130800,507668040,5500,5490,5500,5490,2458
20250122,130700,494159860,5500,5500,5500,5500,15
20250122,130600,494077360,5500,5500,5500,5500,50
20250122,130500,493802360,5500,5500,5500,5500,0
20250122,130400,493802360,5500,5490,5500,5490,853
20250122,130300,489111860,5500,5500,5500,5500,0
20250122,130200,489111860,5500,5500,5500,5500,0
20250122,130100,489111860,5500,5490,5500,5490,2483
20250122,130000,475465140,5490,5490,5490,5490,145
20250122,125900,474669090,5480,5480,5480,5480,0
20250122,125800,474669090,5480,5490,5490,5480,304
20250122,125700,473002700,5490,5500,5500,5490,4566
20250122,125600,447915210,5480,5500,5500,5480,5630
20250122,125500,417008710,5520,5520,5520,5520,0
20250122,125400,417008710,5520,5520,5520,5520,0
20250122,125300,417008710,5520,5520,5520,5520,4
20250122,125200,416986630,5520,5520,5520,5520,5
20250122,125100,416959030,5520,5520,5520,5500,166
20250122,125000,416045990,5500,5500,5500,5500,1
20250122,124900,416040490,5500,5500,5500,5500,0
20250122,124800,416040490,5500,5500,5500,5500,240
20250122,124700,414720490,5500,5500,5500,5500,197
20250122,124600,413636990,5500,5500,5500,5500,0
20250122,124500,413636990,5500,5500,5500,5500,19
20250122,124400,413532490,5500,5500,5500,5500,300
20250122,124300,411882490,5500,5500,5500,5500,0
20250122,124200,411882490,5500,5500,5500,5500,3000
20250122,124100,395382490,5520,5520,5520,5520,0
20250122,124000,395382490,5520,5520,5520,5520,0
20250122,123900,395382490,5520,5520,5520,5520,1
20250122,123800,395376970,5520,5520,5520,5520,0
20250122,123700,395376970,5520,5520,5520,5520,10
20250122,123600,395321770,5500,5500,5500,5500,31
20250122,123500,395151270,5510,5500,5510,5500,2111
20250122,123400,383538280,5500,5500,5500,5500,1
20250122,123300,383532780,5500,5500,5500,5500,20
20250122,123200,383422780,5500,5490,5500,5490,8
20250122,123100,383378850,5500,5490,5500,5490,288
20250122,123000,381796950,5490,5490,5490,5490,14
20250122,122900,381720090,5490,5490,5490,5490,22
20250122,122800,381599310,5490,5490,5490,5490,1123
20250122,122700,375434040,5490,5490,5490,5490,1
20250122,122600,375428550,5500,5500,5500,5500,20
20250122,122500,375318550,5490,5500,5500,5490,21
20250122,122400,375203250,5500,5500,5500,5500,272
20250122,122300,373707250,5500,5510,5510,5500,101
20250122,122200,373151740,5510,5510,5510,5510,312
20250122,122100,371432620,5510,5510,5510,5510,0
20250122,122000,371432620,5510,5510,5510,5510,1
20250122,121900,371427110,5510,5510,5510,5510,0
20250122,121800,371427110,5510,5500,5510,5500,1509
20250122,121700,363112620,5500,5500,5500,5500,0
20250122,121600,363112620,5500,5500,5500,5500,75
20250122,121500,362700120,5500,5500,5500,5500,152
20250122,121400,361864120,5500,5500,5500,5500,0
20250122,121300,361864120,5500,5500,5500,5500,0
20250122,121200,361864120,5500,5500,5500,5500,150
20250122,121100,361039120,5500,5510,5510,5500,160
20250122,121000,360159020,5510,5510,5510,5510,30
20250122,120900,359993720,5510,5510,5510,5510,10
20250122,120800,359938620,5510,5510,5510,5510,1
20250122,120700,359933110,5490,5500,5500,5480,2879
20250122,120600,344131340,5510,5510,5510,5510,0
20250122,120500,344131340,5510,5510,5510,5510,10
20250122,120400,344076240,5500,5490,5510,5490,956
20250122,120300,338827770,5490,5500,5500,5490,6
20250122,120200,338794780,5500,5490,5500,5490,10
20250122,120100,338739830,5500,5490,5500,5490,6
20250122,120000,338706860,5500,5490,5500,5490,38
20250122,115900,338498040,5500,5490,5500,5490,36
20250122,115800,338300220,5500,5500,5500,5500,110
20250122,115700,337695220,5510,5500,5510,5500,31
20250122,115600,337524700,5500,5500,5500,5500,272
20250122,115500,336028700,5520,5520,5520,5520,1
20250122,115400,336023180,5510,5510,5510,5510,330
20250122,115300,334204880,5510,5490,5510,5490,206
20250122,115200,333071900,5500,5500,5500,5500,1
20250122,115100,333066400,5500,5500,5500,5490,203
20250122,115000,331950900,5500,5500,5500,5500,34
20250122,114900,331763900,5500,5500,5500,5500,977
20250122,114800,326390400,5500,5500,5500,5500,5
20250122,114700,326362900,5500,5510,5510,5500,363
20250122,114600,324366380,5500,5510,5510,5500,75
20250122,114500,323953790,5500,5500,5500,5500,600
20250122,114400,320653790,5500,5500,5510,5500,241
20250122,114300,319328280,5500,5490,5500,5490,105
20250122,114200,318751530,5490,5510,5510,5490,6697
20250122,114100,281917400,5510,5510,5510,5510,0
20250122,114000,281917400,5510,5520,5520,5510,188
20250122,113900,280879810,5500,5500,5500,5500,0
20250122,113800,280879810,5500,5510,5510,5500,112
20250122,113700,280263190,5520,5520,5520,5520,0
20250122,113600,280263190,5520,5520,5520,5520,1000
20250122,113500,274743190,5520,5520,5520,5520,0
20250122,113400,274743190,5520,5520,5520,5520,0
20250122,113300,274743190,5520,5520,5520,5520,10
20250122,113200,274687990,5510,5520,5520,5510,55
20250122,113100,274384540,5520,5520,5520,5520,19
20250122,113000,274279660,5520,5520,5520,5520,4
20250122,112900,274257580,5500,5520,5520,5500,1561
20250122,112800,265660540,5520,5520,5520,5520,4
20250122,112700,265638460,5520,5520,5520,5520,487
20250122,112600,262950220,5530,5530,5530,5530,7
20250122,112500,262911510,5530,5530,5530,5530,71
20250122,112400,262518880,5530,5530,5530,5530,129
20250122,112300,261805510,5530,5530,5530,5530,71
20250122,112200,261412880,5540,5540,5540,5540,0
20250122,112100,261412880,5540,5540,5540,5540,0
20250122,112000,261412880,5540,5540,5540,5540,2
20250122,111900,261401800,5520,5520,5520,5520,0
20250122,111800,261401800,5520,5540,5540,5520,313
20250122,111700,259673780,5540,5520,5540,5520,117
20250122,111600,259027800,5520,5520,5520,5520,30
20250122,111500,258862200,5520,5530,5530,5520,325
20250122,111400,257068190,5530,5530,5530,5530,499
20250122,111300,254308720,5530,5530,5530,5530,28
20250122,111200,254153880,5530,5530,5530,5530,0
20250122,111100,254153880,5530,5530,5530,5530,18
20250122,111000,254054340,5530,5530,5530,5530,0
20250122,110900,254054340,5530,5530,5530,5530,0
20250122,110800,254054340,5530,5530,5530,5530,74
20250122,110700,253645120,5530,5530,5530,5530,10
20250122,110600,253589820,5530,5530,5530,5530,3
20250122,110500,253573230,5550,5540,5550,5540,30
20250122,110400,253406960,5540,5540,5540,5540,0
20250122,110300,253406960,5540,5540,5540,5540,0
20250122,110200,253406960,5540,5540,5540,5540,270
20250122,110100,251911160,5550,5550,5550,5550,0
20250122,110000,251911160,5550,5550,5550,5550,2
20250122,105900,251900060,5530,5530,5530,5530,0
20250122,105800,251900060,5530,5530,5530,5530,232
20250122,105700,250617100,5530,5530,5530,5530,70
20250122,105600,250230000,5530,5530,5530,5530,0
20250122,105500,250230000,5530,5530,5530,5530,1000
20250122,105400,244700000,5550,5550,5550,5550,16
20250122,105300,244611200,5550,5530,5550,5530,2103
20250122,105200,232941550,5530,5530,5530,5530,0
20250122,105100,232941550,5530,5530,5530,5530,107
20250122,105000,232349840,5550,5550,5550,5550,3
20250122,104900,232333190,5520,5520,5520,5520,1000
20250122,104800,226813190,5520,5520,5520,5520,0
20250122,104700,226813190,5520,5530,5550,5520,329
20250122,104600,224993900,5530,5530,5530,5530,10
20250122,104500,224938600,5530,5530,5530,5530,19
20250122,104400,224833530,5530,5530,5530,5530,389
20250122,104300,222682360,5530,5530,5530,5530,311
20250122,104200,220962530,5540,5540,5540,5540,0
20250122,104100,220962530,5540,5540,5540,5540,314
20250122,104000,219222970,5540,5540,5540,5540,352
20250122,103900,217272890,5540,5520,5540,5520,21
20250122,103800,217156950,5550,5550,5550,5550,0
20250122,103700,217156950,5550,5550,5550,5550,0
20250122,103600,217156950,5550,5540,5550,5530,210
20250122,103500,215993930,5540,5540,5540,5540,12
20250122,103400,215927450,5550,5550,5550,5550,0
20250122,103300,215927450,5550,5550,5550,5550,31
20250122,103200,215755400,5550,5530,5550,5530,8
20250122,103100,215711020,5530,5520,5530,5520,959
20250122,103000,210417190,5520,5510,5520,5510,121
20250122,102900,209750460,5490,5500,5500,5490,1500
20250122,102800,201507680,5500,5500,5500,5500,0
20250122,102700,201507680,5500,5510,5510,5500,1116
20250122,102600,195369670,5510,5510,5510,5510,205
20250122,102500,194240120,5510,5510,5510,5510,650
20250122,102400,190658620,5510,5510,5510,5510,31
20250122,102300,190487810,5510,5510,5510,5510,215
20250122,102200,189303160,5510,5510,5510,5510,0
20250122,102100,189303160,5510,5510,5510,5510,36
20250122,102000,189104800,5510,5510,5510,5510,32
20250122,101900,188928480,5510,5510,5510,5510,180
20250122,101800,187936680,5510,5510,5510,5510,62
20250122,101700,187595060,5510,5510,5510,5510,210
20250122,101600,186437960,5510,5510,5510,5510,0
20250122,101500,186437960,5510,5510,5510,5510,0
20250122,101400,186437960,5510,5510,5510,5510,0
20250122,101300,186437960,5510,5510,5510,5510,0
20250122,101200,186437960,5510,5510,5510,5510,10
20250122,101100,186382860,5520,5520,5520,5520,0
20250122,101000,186382860,5520,5520,5520,5520,0
20250122,100900,186382860,5520,5520,5520,5520,4
20250122,100800,186360780,5500,5510,5510,5500,431
20250122,100700,183987890,5510,5510,5510,5510,3
20250122,100600,183971360,5510,5510,5510,5510,1
20250122,100500,183965850,5510,5510,5510,5510,78
20250122,100400,183536070,5510,5520,5520,5510,149
20250122,100300,182714070,5520,5520,5520,5520,50
20250122,100200,182438070,5520,5520,5520,5520,0
20250122,100100,182438070,5520,5510,5520,5510,18
20250122,100000,182338790,5500,5500,5510,5500,17
20250122,095900,182245270,5510,5500,5510,5500,595
20250122,095800,178966830,5510,5500,5510,5500,746
20250122,095700,174863820,5500,5500,5500,5500,320
20250122,095600,173103820,5500,5500,5500,5500,171
20250122,095500,172163320,5500,5500,5500,5500,1047
20250122,095400,166404820,5510,5510,5510,5510,4
20250122,095300,166382780,5510,5510,5510,5510,255
20250122,095200,164977730,5510,5510,5510,5510,0
20250122,095100,164977730,5510,5530,5530,5510,903
20250122,095000,159998440,5530,5510,5530,5510,120
20250122,094900,159335480,5510,5510,5510,5510,24
20250122,094800,159203240,5500,5500,5500,5500,600
20250122,094700,155903240,5500,5550,5550,5500,802
20250122,094600,151474960,5560,5530,5560,5530,147
20250122,094500,150661270,5530,5520,5530,5520,42
20250122,094400,150429050,5520,5510,5520,5510,808
20250122,094300,145976840,5510,5510,5510,5510,17
20250122,094200,145883170,5510,5510,5510,5510,10
20250122,094100,145828070,5500,5500,5500,5500,19
20250122,094000,145723570,5510,5500,5510,5500,528
20250122,093900,142819450,5510,5520,5520,5500,156
20250122,093800,141961000,5510,5510,5510,5510,2
20250122,093700,141949980,5510,5520,5520,5510,283
20250122,093600,140387940,5520,5520,5520,5520,190
20250122,093500,139339140,5510,5510,5510,5510,165
20250122,093400,138429990,5500,5500,5500,5500,199
20250122,093300,137335490,5520,5520,5520,5520,1
20250122,093200,137329970,5500,5500,5500,5500,405
20250122,093100,135102470,5500,5510,5510,5500,1420
20250122,093000,127292270,5500,5520,5520,5500,2555
20250122,092900,113232480,5510,5510,5520,5510,109
20250122,092800,112630890,5510,5510,5510,5510,23
20250122,092700,112504160,5510,5520,5520,5510,1210
20250122,092600,105836050,5520,5520,5520,5520,2
20250122,092500,105825010,5520,5520,5520,5520,50
20250122,092400,105549010,5520,5520,5520,5520,59
20250122,092300,105223330,5520,5530,5530,5520,559
20250122,092200,102132970,5540,5530,5540,5530,3
20250122,092100,102116370,5530,5510,5530,5510,553
20250122,092000,99065320,5510,5520,5520,5500,866
20250122,091900,94294250,5530,5530,5530,5530,2
20250122,091800,94283190,5540,5540,5540,5540,10
20250122,091700,94227790,5540,5550,5550,5540,11
20250122,091600,94166750,5550,5550,5550,5550,10
20250122,091500,94111250,5550,5520,5550,5520,11
20250122,091400,94050500,5510,5530,5530,5510,1401
20250122,091300,86330120,5530,5530,5530,5530,200
20250122,091200,85224120,5530,5540,5540,5520,315
20250122,091100,83481400,5540,5550,5550,5530,1253
20250122,091000,76541860,5590,5550,5590,5550,12
20250122,090900,76474860,5550,5590,5600,5550,1382
20250122,090800,68794810,5550,5550,5550,5550,418
20250122,090700,66474910,5550,5550,5550,5540,1154
20250122,090600,60070420,5570,5570,5570,5570,3028
20250122,090500,43204460,5570,5570,5570,5570,1597
20250122,090400,34309170,5570,5600,5600,5570,551
20250122,090300,31239070,5600,5600,5600,5600,300
20250122,090200,29559070,5610,5600,5640,5600,351
20250122,090100,27591930,5600,5600,5660,5600,1589
20250122,090000,18673110,5600,5570,5600,5570,3352