stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250113,193000,754890950,10380,10380,10380,10380,1416
20250113,192900,754890950,10380,10380,10380,10380,0
20250113,192800,754890950,10380,10380,10380,10380,0
20250113,192700,754890950,10380,10380,10380,10380,0
20250113,192600,754890950,10380,10380,10380,10380,0
20250113,192500,754890950,10380,10380,10380,10380,0
20250113,192400,754890950,10380,10380,10380,10380,0
20250113,192300,754890950,10380,10380,10380,10380,0
20250113,192200,754890950,10380,10380,10380,10380,0
20250113,192100,754890950,10380,10380,10380,10380,0
20250113,192000,754890950,10380,10380,10380,10380,0
20250113,191900,754890950,10380,10380,10380,10380,0
20250113,191800,754890950,10380,10380,10380,10380,0
20250113,191700,754890950,10380,10380,10380,10380,0
20250113,191600,754890950,10380,10380,10380,10380,0
20250113,191500,754890950,10380,10380,10380,10380,0
20250113,191400,754890950,10380,10380,10380,10380,0
20250113,191300,754890950,10380,10380,10380,10380,0
20250113,191200,754890950,10380,10380,10380,10380,0
20250113,191100,754890950,10380,10380,10380,10380,0
20250113,191000,754890950,10380,10380,10380,10380,0
20250113,190900,754890950,10380,10380,10380,10380,0
20250113,190800,754890950,10380,10380,10380,10380,0
20250113,190700,754890950,10380,10380,10380,10380,0
20250113,190600,754890950,10380,10380,10380,10380,0
20250113,190500,754890950,10380,10380,10380,10380,0
20250113,190400,754890950,10380,10380,10380,10380,0
20250113,190300,754890950,10380,10380,10380,10380,0
20250113,190200,754890950,10380,10380,10380,10380,0
20250113,190100,754890950,10380,10380,10380,10380,0
20250113,190000,754890950,10380,10380,10380,10380,1416
20250113,185900,754890950,10380,10380,10380,10380,0
20250113,185800,754890950,10380,10380,10380,10380,0
20250113,185700,754890950,10380,10380,10380,10380,0
20250113,185600,754890950,10380,10380,10380,10380,0
20250113,185500,754890950,10380,10380,10380,10380,0
20250113,185400,754890950,10380,10380,10380,10380,0
20250113,185300,754890950,10380,10380,10380,10380,0
20250113,185200,754890950,10380,10380,10380,10380,0
20250113,185100,754890950,10380,10380,10380,10380,0
20250113,185000,754890950,10380,10380,10380,10380,0
20250113,184900,754890950,10380,10380,10380,10380,0
20250113,184800,754890950,10380,10380,10380,10380,0
20250113,184700,754890950,10380,10380,10380,10380,0
20250113,184600,754890950,10380,10380,10380,10380,0
20250113,184500,754890950,10380,10380,10380,10380,0
20250113,184400,754890950,10380,10380,10380,10380,0
20250113,184300,754890950,10380,10380,10380,10380,0
20250113,184200,754890950,10380,10380,10380,10380,0
20250113,184100,754890950,10380,10380,10380,10380,0
20250113,184000,754890950,10380,10380,10380,10380,0
20250113,183900,754890950,10380,10380,10380,10380,0
20250113,183800,754890950,10380,10380,10380,10380,0
20250113,183700,754890950,10380,10380,10380,10380,0
20250113,183600,754890950,10380,10380,10380,10380,0
20250113,183500,754890950,10380,10380,10380,10380,0
20250113,183400,754890950,10380,10380,10380,10380,0
20250113,183300,754890950,10380,10380,10380,10380,0
20250113,183200,754890950,10380,10380,10380,10380,0
20250113,183100,754890950,10380,10380,10380,10380,0
20250113,183000,754890950,10380,10380,10380,10380,1416
20250113,182900,754890950,10380,10380,10380,10380,0
20250113,182800,754890950,10380,10380,10380,10380,0
20250113,182700,754890950,10380,10380,10380,10380,0
20250113,182600,754890950,10380,10380,10380,10380,0
20250113,182500,754890950,10380,10380,10380,10380,0
20250113,182400,754890950,10380,10380,10380,10380,0
20250113,182300,754890950,10380,10380,10380,10380,0
20250113,182200,754890950,10380,10380,10380,10380,0
20250113,182100,754890950,10380,10380,10380,10380,0
20250113,182000,754890950,10380,10380,10380,10380,0
20250113,181900,754890950,10380,10380,10380,10380,0
20250113,181800,754890950,10380,10380,10380,10380,0
20250113,181700,754890950,10380,10380,10380,10380,0
20250113,181600,754890950,10380,10380,10380,10380,0
20250113,181500,754890950,10380,10380,10380,10380,0
20250113,181400,754890950,10380,10380,10380,10380,0
20250113,181300,754890950,10380,10380,10380,10380,0
20250113,181200,754890950,10380,10380,10380,10380,0
20250113,181100,754890950,10380,10380,10380,10380,0
20250113,181000,754890950,10380,10380,10380,10380,0
20250113,180900,754890950,10380,10380,10380,10380,0
20250113,180800,754890950,10380,10380,10380,10380,0
20250113,180700,754890950,10380,10380,10380,10380,0
20250113,180600,754890950,10380,10380,10380,10380,0
20250113,180500,754890950,10380,10380,10380,10380,0
20250113,180400,754890950,10380,10380,10380,10380,0
20250113,180300,754890950,10380,10380,10380,10380,0
20250113,180200,754890950,10380,10380,10380,10380,0
20250113,180100,754890950,10380,10380,10380,10380,0
20250113,180000,754890950,10380,10380,10380,10380,1416
20250113,175900,754890950,10380,10380,10380,10380,0
20250113,175800,754890950,10380,10380,10380,10380,0
20250113,175700,754890950,10380,10380,10380,10380,0
20250113,175600,754890950,10380,10380,10380,10380,0
20250113,175500,754890950,10380,10380,10380,10380,0
20250113,175400,754890950,10380,10380,10380,10380,0
20250113,175300,754890950,10380,10380,10380,10380,0
20250113,175200,754890950,10380,10380,10380,10380,0
20250113,175100,754890950,10380,10380,10380,10380,0
20250113,175000,754890950,10380,10380,10380,10380,0
20250113,174900,754890950,10380,10380,10380,10380,0
20250113,174800,754890950,10380,10380,10380,10380,0
20250113,174700,754890950,10380,10380,10380,10380,0
20250113,174600,754890950,10380,10380,10380,10380,0
20250113,174500,754890950,10380,10380,10380,10380,0
20250113,174400,754890950,10380,10380,10380,10380,0
20250113,174300,754890950,10380,10380,10380,10380,0
20250113,174200,754890950,10380,10380,10380,10380,0
20250113,174100,754890950,10380,10380,10380,10380,0
20250113,174000,754890950,10380,10380,10380,10380,0
20250113,173900,754890950,10380,10380,10380,10380,0
20250113,173800,754890950,10380,10380,10380,10380,0
20250113,173700,754890950,10380,10380,10380,10380,0
20250113,173600,754890950,10380,10380,10380,10380,0
20250113,173500,754890950,10380,10380,10380,10380,0
20250113,173400,754890950,10380,10380,10380,10380,0
20250113,173300,754890950,10380,10380,10380,10380,0
20250113,173200,754890950,10380,10380,10380,10380,0
20250113,173100,754890950,10380,10380,10380,10380,0
20250113,173000,754890950,10380,10380,10380,10380,1416
20250113,172900,754890950,10380,10380,10380,10380,0
20250113,172800,754890950,10380,10380,10380,10380,0
20250113,172700,754890950,10380,10380,10380,10380,0
20250113,172600,754890950,10380,10380,10380,10380,0
20250113,172500,754890950,10380,10380,10380,10380,0
20250113,172400,754890950,10380,10380,10380,10380,0
20250113,172300,754890950,10380,10380,10380,10380,0
20250113,172200,754890950,10380,10380,10380,10380,0
20250113,172100,754890950,10380,10380,10380,10380,0
20250113,172000,754890950,10380,10380,10380,10380,0
20250113,171900,754890950,10380,10380,10380,10380,0
20250113,171800,754890950,10380,10380,10380,10380,0
20250113,171700,754890950,10380,10380,10380,10380,0
20250113,171600,754890950,10380,10380,10380,10380,0
20250113,171500,754890950,10380,10380,10380,10380,0
20250113,171400,754890950,10380,10380,10380,10380,0
20250113,171300,754890950,10380,10380,10380,10380,0
20250113,171200,754890950,10380,10380,10380,10380,0
20250113,171100,754890950,10380,10380,10380,10380,0
20250113,171000,754890950,10380,10380,10380,10380,0
20250113,170900,754890950,10380,10380,10380,10380,0
20250113,170800,754890950,10380,10380,10380,10380,0
20250113,170700,754890950,10380,10380,10380,10380,0
20250113,170600,754890950,10380,10380,10380,10380,0
20250113,170500,754890950,10380,10380,10380,10380,0
20250113,170400,754890950,10380,10380,10380,10380,0
20250113,170300,754890950,10380,10380,10380,10380,0
20250113,170200,754890950,10380,10380,10380,10380,0
20250113,170100,754890950,10380,10380,10380,10380,0
20250113,170000,754890950,10380,10380,10380,10380,1416
20250113,165900,754890950,10380,10380,10380,10380,0
20250113,165800,754890950,10380,10380,10380,10380,0
20250113,165700,754890950,10380,10380,10380,10380,0
20250113,165600,754890950,10380,10380,10380,10380,0
20250113,165500,754890950,10380,10380,10380,10380,0
20250113,165400,754890950,10380,10380,10380,10380,0
20250113,165300,754890950,10380,10380,10380,10380,0
20250113,165200,754890950,10380,10380,10380,10380,0
20250113,165100,754890950,10380,10380,10380,10380,0
20250113,165000,754890950,10380,10380,10380,10380,0
20250113,164900,754890950,10380,10380,10380,10380,0
20250113,164800,754890950,10380,10380,10380,10380,0
20250113,164700,754890950,10380,10380,10380,10380,0
20250113,164600,754890950,10380,10380,10380,10380,0
20250113,164500,754890950,10380,10380,10380,10380,0
20250113,164400,754890950,10380,10380,10380,10380,0
20250113,164300,754890950,10380,10380,10380,10380,0
20250113,164200,754890950,10380,10380,10380,10380,0
20250113,164100,754890950,10380,10380,10380,10380,0
20250113,164000,754890950,10380,10380,10380,10380,0
20250113,163900,754890950,10380,10380,10380,10380,0
20250113,163800,754890950,10380,10380,10380,10380,0
20250113,163700,754890950,10380,10380,10380,10380,0
20250113,163600,754890950,10380,10380,10380,10380,0
20250113,163500,754890950,10380,10380,10380,10380,0
20250113,163400,754890950,10380,10380,10380,10380,0
20250113,163300,754890950,10380,10380,10380,10380,0
20250113,163200,754890950,10380,10380,10380,10380,0
20250113,163100,754890950,10380,10380,10380,10380,0
20250113,163000,754890950,10380,10380,10380,10380,1416
20250113,162900,754890950,10380,10380,10380,10380,0
20250113,162800,754890950,10380,10380,10380,10380,0
20250113,162700,754890950,10380,10380,10380,10380,0
20250113,162600,754890950,10380,10380,10380,10380,0
20250113,162500,754890950,10380,10380,10380,10380,0
20250113,162400,754890950,10380,10380,10380,10380,0
20250113,162300,754890950,10380,10380,10380,10380,0
20250113,162200,754890950,10380,10380,10380,10380,0
20250113,162100,754890950,10380,10380,10380,10380,0
20250113,162000,754890950,10380,10380,10380,10380,0
20250113,161900,754890950,10380,10380,10380,10380,0
20250113,161800,754890950,10380,10380,10380,10380,0
20250113,161700,754890950,10380,10380,10380,10380,0
20250113,161600,754890950,10380,10380,10380,10380,0
20250113,161500,754890950,10380,10380,10380,10380,0
20250113,161400,754890950,10380,10380,10380,10380,0
20250113,161300,754890950,10380,10380,10380,10380,0
20250113,161200,754890950,10380,10380,10380,10380,0
20250113,161100,754890950,10380,10380,10380,10380,0
20250113,161000,754890950,10380,10380,10380,10380,0
20250113,160900,754890950,10380,10380,10380,10380,0
20250113,160800,754890950,10380,10380,10380,10380,0
20250113,160700,754890950,10380,10380,10380,10380,0
20250113,160600,754890950,10380,10380,10380,10380,0
20250113,160500,754890950,10380,10380,10380,10380,0
20250113,160400,754890950,10380,10380,10380,10380,0
20250113,160300,754890950,10380,10380,10380,10380,0
20250113,160200,754890950,10380,10380,10380,10380,0
20250113,160100,754890950,10380,10380,10380,10380,0
20250113,160000,754890950,10380,10380,10380,10380,1416
20250113,155900,754890950,10380,10380,10380,10380,0
20250113,155800,754890950,10380,10380,10380,10380,0
20250113,155700,754890950,10380,10380,10380,10380,0
20250113,155600,754890950,10380,10380,10380,10380,0
20250113,155500,754890950,10380,10380,10380,10380,0
20250113,155400,754890950,10380,10380,10380,10380,0
20250113,155300,754890950,10380,10380,10380,10380,0
20250113,155200,754890950,10380,10380,10380,10380,0
20250113,155100,754890950,10380,10380,10380,10380,0
20250113,155000,754890950,10380,10380,10380,10380,0
20250113,154900,754890950,10380,10380,10380,10380,0
20250113,154800,754890950,10380,10380,10380,10380,0
20250113,154700,754890950,10380,10380,10380,10380,0
20250113,154600,754890950,10380,10380,10380,10380,0
20250113,154500,754890950,10380,10380,10380,10380,0
20250113,154400,754890950,10380,10380,10380,10380,0
20250113,154300,754890950,10380,10380,10380,10380,0
20250113,154200,754890950,10380,10380,10380,10380,0
20250113,154100,754890950,10380,10380,10380,10380,0
20250113,154000,754890950,10380,10380,10380,10380,0
20250113,153900,754890950,10380,10380,10380,10380,0
20250113,153800,754890950,10380,10380,10380,10380,0
20250113,153700,754890950,10380,10380,10380,10380,0
20250113,153600,754890950,10380,10380,10380,10380,0
20250113,153500,754890950,10380,10380,10380,10380,0
20250113,153400,754890950,10380,10380,10380,10380,0
20250113,153300,754890950,10380,10380,10380,10380,0
20250113,153200,754890950,10380,10380,10380,10380,0
20250113,153100,754890950,10380,10380,10380,10380,0
20250113,153000,754890950,10380,10380,10380,10380,2832
20250113,152900,740192870,10380,10380,10380,10380,0
20250113,152800,740192870,10380,10380,10380,10380,0
20250113,152700,740192870,10380,10380,10380,10380,0
20250113,152600,740192870,10380,10380,10380,10380,0
20250113,152500,740192870,10380,10380,10380,10380,0
20250113,152400,740192870,10380,10380,10380,10380,0
20250113,152300,740192870,10380,10380,10380,10380,0
20250113,152200,740192870,10380,10380,10380,10380,0
20250113,152100,740192870,10380,10380,10380,10380,0
20250113,152000,740192870,10380,10380,10380,10380,0
20250113,151900,740192870,10380,10350,10390,10340,296
20250113,151800,737131700,10400,10370,10400,10370,347
20250113,151700,733526650,10370,10370,10370,10370,0
20250113,151600,733526650,10370,10370,10370,10370,0
20250113,151500,733526650,10370,10340,10370,10340,479
20250113,151400,728572760,10360,10380,10380,10360,269
20250113,151300,725785900,10360,10340,10360,10340,172
20250113,151200,724004160,10360,10380,10380,10360,2519
20250113,151100,697880910,10400,10400,10400,10400,0
20250113,151000,697880910,10400,10380,10400,10380,2
20250113,150900,697860130,10400,10400,10400,10400,0
20250113,150800,697860130,10400,10390,10400,10390,53
20250113,150700,697309450,10410,10390,10410,10390,3
20250113,150600,697278240,10410,10410,10410,10400,8
20250113,150500,697195000,10420,10420,10420,10420,0
20250113,150400,697195000,10420,10420,10420,10420,0
20250113,150300,697195000,10420,10420,10420,10420,2
20250113,150200,697174160,10420,10420,10420,10420,0
20250113,150100,697174160,10420,10420,10420,10420,0
20250113,150000,697174160,10420,10420,10420,10420,10
20250113,145900,697069960,10420,10410,10420,10410,118
20250113,145800,695841570,10410,10410,10410,10410,1
20250113,145700,695831160,10380,10380,10380,10380,282
20250113,145600,692904000,10380,10380,10380,10380,21
20250113,145500,692686020,10380,10370,10380,10370,47
20250113,145400,692198620,10380,10380,10380,10380,1
20250113,145300,692188240,10360,10370,10370,10330,1097
20250113,145200,680831030,10390,10400,10400,10380,50
20250113,145100,680311660,10390,10390,10390,10390,5
20250113,145000,680259710,10390,10390,10390,10390,14
20250113,144900,680114250,10410,10390,10410,10390,12
20250113,144800,679989540,10400,10400,10400,10400,9
20250113,144700,679895940,10410,10400,10410,10400,3
20250113,144600,679864730,10430,10430,10430,10430,0
20250113,144500,679864730,10430,10400,10430,10400,3
20250113,144400,679833470,10400,10400,10400,10400,220
20250113,144300,677545470,10400,10400,10400,10400,0
20250113,144200,677545470,10400,10400,10400,10400,0
20250113,144100,677545470,10400,10430,10430,10400,311
20250113,144000,674307910,10440,10440,10440,10440,0
20250113,143900,674307910,10440,10420,10440,10420,6
20250113,143800,674245340,10440,10410,10440,10410,72
20250113,143700,673495790,10410,10400,10410,10400,91
20250113,143600,672548830,10400,10400,10400,10400,0
20250113,143500,672548830,10400,10400,10400,10400,0
20250113,143400,672548830,10400,10400,10400,10400,146
20250113,143300,671030430,10400,10400,10400,10400,144
20250113,143200,669532830,10410,10410,10410,10410,49
20250113,143100,669022740,10410,10420,10420,10400,2810
20250113,143000,639797020,10440,10440,10440,10440,0
20250113,142900,639797020,10440,10440,10440,10440,0
20250113,142800,639797020,10440,10440,10440,10440,1
20250113,142700,639786580,10410,10410,10410,10410,0
20250113,142600,639786580,10410,10410,10410,10410,0
20250113,142500,639786580,10410,10410,10410,10410,0
20250113,142400,639786580,10410,10410,10410,10410,0
20250113,142300,639786580,10410,10410,10410,10410,0
20250113,142200,639786580,10410,10420,10420,10410,100
20250113,142100,638745570,10400,10410,10410,10400,47
20250113,142000,638256520,10450,10450,10450,10450,0
20250113,141900,638256520,10450,10450,10450,10450,0
20250113,141800,638256520,10450,10440,10450,10440,7
20250113,141700,638183430,10440,10440,10440,10440,24
20250113,141600,637932870,10420,10390,10420,10390,2062
20250113,141500,616480870,10370,10370,10370,10370,0
20250113,141400,616480870,10370,10370,10370,10370,100
20250113,141300,615443870,10370,10370,10370,10370,0
20250113,141200,615443870,10370,10370,10370,10370,0
20250113,141100,615443870,10370,10370,10370,10370,0
20250113,141000,615443870,10370,10370,10370,10370,0
20250113,140900,615443870,10370,10370,10370,10370,106
20250113,140800,614344650,10370,10370,10370,10370,400
20250113,140700,610196650,10380,10380,10380,10380,98
20250113,140600,609179410,10380,10380,10380,10380,0
20250113,140500,609179410,10380,10380,10380,10380,0
20250113,140400,609179410,10380,10380,10380,10380,0
20250113,140300,609179410,10380,10370,10380,10370,236
20250113,140200,606729930,10360,10360,10360,10360,92
20250113,140100,605776810,10350,10400,10400,10350,421
20250113,140000,601413070,10380,10400,10410,10380,2994
20250113,135900,570280940,10410,10410,10410,10410,1518
20250113,135800,554478560,10410,10410,10410,10410,264
20250113,135700,551730320,10410,10410,10410,10410,500
20250113,135600,546525320,10420,10420,10420,10420,1
20250113,135500,546514900,10420,10420,10420,10420,0
20250113,135400,546514900,10420,10420,10420,10420,10
20250113,135300,546410700,10410,10410,10410,10410,0
20250113,135200,546410700,10410,10410,10410,10410,135
20250113,135100,545005350,10410,10410,10410,10410,0
20250113,135000,545005350,10410,10440,10440,10410,991
20250113,134900,534689010,10410,10410,10410,10410,100
20250113,134800,533648010,10410,10410,10410,10410,86
20250113,134700,532752750,10440,10440,10440,10440,0
20250113,134600,532752750,10440,10440,10440,10440,0
20250113,134500,532752750,10440,10440,10440,10440,1
20250113,134400,532742310,10430,10430,10430,10430,0
20250113,134300,532742310,10430,10430,10430,10420,385
20250113,134200,528727710,10430,10430,10430,10430,0
20250113,134100,528727710,10430,10430,10430,10430,203
20250113,134000,526610420,10420,10420,10420,10420,0
20250113,133900,526610420,10420,10430,10430,10420,311
20250113,133800,523367800,10430,10430,10430,10430,0
20250113,133700,523367800,10430,10430,10430,10430,200
20250113,133600,521281800,10440,10440,10440,10440,0
20250113,133500,521281800,10440,10440,10440,10440,0
20250113,133400,521281800,10440,10440,10440,10440,0
20250113,133300,521281800,10440,10440,10440,10440,0
20250113,133200,521281800,10440,10440,10440,10440,0
20250113,133100,521281800,10440,10440,10440,10440,0
20250113,133000,521281800,10440,10440,10440,10440,0
20250113,132900,521281800,10440,10440,10440,10440,0
20250113,132800,521281800,10440,10440,10440,10440,0
20250113,132700,521281800,10440,10440,10440,10440,0
20250113,132600,521281800,10440,10440,10440,10440,0
20250113,132500,521281800,10440,10440,10440,10440,1
20250113,132400,521271360,10410,10410,10410,10410,0
20250113,132300,521271360,10410,10410,10410,10410,0
20250113,132200,521271360,10410,10410,10410,10410,0
20250113,132100,521271360,10410,10420,10420,10410,121
20250113,132000,520011740,10420,10420,10420,10420,0
20250113,131900,520011740,10420,10420,10420,10420,0
20250113,131800,520011740,10420,10420,10420,10420,2238
20250113,131700,496691780,10430,10410,10430,10410,195
20250113,131600,494659350,10430,10420,10430,10420,1522
20250113,131500,478799890,10420,10420,10420,10420,0
20250113,131400,478799890,10420,10430,10430,10420,1657
20250113,131300,461518450,10430,10430,10430,10430,1326
20250113,131200,447688270,10430,10430,10430,10420,172
20250113,131100,445894730,10430,10430,10430,10420,1531
20250113,131000,429926710,10460,10460,10460,10460,0
20250113,130900,429926710,10460,10460,10460,10460,0
20250113,130800,429926710,10460,10460,10460,10460,0
20250113,130700,429926710,10460,10460,10460,10460,0
20250113,130600,429926710,10460,10460,10460,10460,0
20250113,130500,429926710,10460,10460,10460,10460,1
20250113,130400,429916250,10460,10460,10460,10460,0
20250113,130300,429916250,10460,10460,10460,10460,0
20250113,130200,429916250,10460,10460,10460,10460,0
20250113,130100,429916250,10460,10460,10460,10460,0
20250113,130000,429916250,10460,10460,10460,10460,1
20250113,125900,429905790,10460,10460,10460,10460,1
20250113,125800,429895330,10460,10460,10460,10460,1
20250113,125700,429884870,10460,10460,10460,10460,0
20250113,125600,429884870,10460,10460,10460,10460,1
20250113,125500,429874410,10450,10450,10450,10450,1
20250113,125400,429863960,10460,10460,10460,10460,0
20250113,125300,429863960,10460,10460,10460,10460,0
20250113,125200,429863960,10460,10460,10460,10460,0
20250113,125100,429863960,10460,10460,10460,10460,0
20250113,125000,429863960,10460,10460,10460,10460,5
20250113,124900,429811660,10460,10460,10460,10460,46
20250113,124800,429330500,10460,10460,10460,10460,0
20250113,124700,429330500,10460,10460,10460,10460,0
20250113,124600,429330500,10460,10440,10460,10430,52
20250113,124500,428787640,10440,10440,10440,10440,3
20250113,124400,428756320,10440,10440,10440,10440,64
20250113,124300,428088160,10450,10450,10450,10450,20
20250113,124200,427879160,10440,10440,10440,10440,0
20250113,124100,427879160,10440,10430,10440,10420,454
20250113,124000,423144050,10430,10430,10430,10430,970
20250113,123900,413026950,10440,10440,10440,10440,0
20250113,123800,413026950,10440,10440,10440,10440,27
20250113,123700,412745070,10430,10450,10450,10430,1506
20250113,123600,397025360,10460,10460,10460,10460,0
20250113,123500,397025360,10460,10460,10460,10460,122
20250113,123400,395749240,10460,10460,10460,10460,0
20250113,123300,395749240,10460,10470,10470,10460,500
20250113,123200,390518240,10480,10480,10480,10480,4
20250113,123100,390476320,10460,10460,10460,10460,0
20250113,123000,390476320,10460,10460,10460,10460,0
20250113,122900,390476320,10460,10460,10460,10460,0
20250113,122800,390476320,10460,10460,10460,10460,0
20250113,122700,390476320,10460,10460,10460,10460,0
20250113,122600,390476320,10460,10460,10460,10460,0
20250113,122500,390476320,10460,10460,10460,10460,0
20250113,122400,390476320,10460,10480,10480,10460,1712
20250113,122300,372554860,10480,10480,10480,10480,0
20250113,122200,372554860,10480,10480,10480,10480,67
20250113,122100,371852700,10480,10480,10480,10480,0
20250113,122000,371852700,10480,10490,10490,10480,800
20250113,121900,363466300,10500,10510,10510,10490,516
20250113,121800,358050480,10550,10550,10550,10550,0
20250113,121700,358050480,10550,10540,10550,10530,13
20250113,121600,357913480,10550,10520,10550,10520,155
20250113,121500,356282850,10520,10520,10520,10520,0
20250113,121400,356282850,10520,10520,10520,10520,0
20250113,121300,356282850,10520,10520,10520,10520,50
20250113,121200,355756850,10540,10540,10540,10540,0
20250113,121100,355756850,10540,10520,10540,10520,14
20250113,121000,355609520,10520,10510,10520,10510,34
20250113,120900,355252160,10510,10510,10510,10510,6
20250113,120800,355189100,10490,10490,10490,10490,91
20250113,120700,354234510,10490,10510,10510,10490,4601
20250113,120600,305969920,10510,10510,10510,10510,2
20250113,120500,305948900,10510,10510,10510,10510,0
20250113,120400,305948900,10510,10490,10510,10490,316
20250113,120300,302632420,10490,10490,10490,10490,0
20250113,120200,302632420,10490,10490,10490,10490,0
20250113,120100,302632420,10490,10490,10490,10490,52
20250113,120000,302086940,10490,10490,10490,10490,1
20250113,115900,302076450,10490,10490,10490,10490,2
20250113,115800,302055470,10490,10490,10490,10490,2
20250113,115700,302034490,10490,10490,10490,10490,0
20250113,115600,302034490,10490,10490,10490,10490,86
20250113,115500,301132350,10480,10480,10480,10480,0
20250113,115400,301132350,10480,10480,10480,10480,27
20250113,115300,300849390,10490,10490,10490,10490,148
20250113,115200,299296870,10500,10500,10500,10500,0
20250113,115100,299296870,10500,10500,10500,10500,5
20250113,115000,299244370,10510,10510,10510,10510,0
20250113,114900,299244370,10510,10510,10510,10510,4
20250113,114800,299202330,10510,10510,10510,10510,0
20250113,114700,299202330,10510,10510,10510,10510,0
20250113,114600,299202330,10510,10510,10510,10510,65
20250113,114500,298519180,10510,10510,10510,10510,0
20250113,114400,298519180,10510,10510,10510,10510,0
20250113,114300,298519180,10510,10510,10510,10510,20
20250113,114200,298308980,10520,10520,10520,10520,89
20250113,114100,297372700,10520,10520,10520,10520,0
20250113,114000,297372700,10520,10520,10520,10520,147
20250113,113900,295826260,10520,10520,10520,10520,45
20250113,113800,295352860,10530,10530,10530,10530,0
20250113,113700,295352860,10530,10530,10530,10530,500
20250113,113600,290087860,10540,10520,10540,10500,5
20250113,113500,290035260,10500,10480,10530,10480,28
20250113,113400,289741540,10480,10490,10490,10480,50
20250113,113300,289217450,10520,10510,10520,10510,2
20250113,113200,289196420,10540,10540,10540,10510,3
20250113,113100,289164830,10540,10540,10540,10540,1
20250113,113000,289154290,10540,10540,10540,10540,11
20250113,112900,289038350,10510,10500,10540,10500,32
20250113,112800,288702250,10500,10500,10500,10500,0
20250113,112700,288702250,10500,10500,10500,10500,1
20250113,112600,288691750,10500,10500,10500,10500,1
20250113,112500,288681250,10500,10500,10500,10500,1
20250113,112400,288670750,10500,10500,10500,10500,0
20250113,112300,288670750,10500,10500,10500,10500,5
20250113,112200,288618250,10500,10500,10500,10500,2
20250113,112100,288597250,10500,10500,10500,10500,1
20250113,112000,288586750,10510,10510,10510,10510,0
20250113,111900,288586750,10510,10510,10510,10510,0
20250113,111800,288586750,10510,10500,10510,10500,2
20250113,111700,288565740,10530,10530,10530,10530,1
20250113,111600,288555210,10550,10550,10550,10550,1
20250113,111500,288544660,10480,10510,10510,10480,61
20250113,111400,287904740,10550,10550,10550,10550,4
20250113,111300,287862540,10580,10580,10580,10580,0
20250113,111200,287862540,10580,10550,10580,10550,289
20250113,111100,284810690,10530,10530,10530,10530,139
20250113,111000,283347020,10500,10500,10500,10500,0
20250113,110900,283347020,10500,10500,10540,10500,38
20250113,110800,282947000,10530,10500,10540,10500,33
20250113,110700,282599280,10520,10500,10540,10480,15
20250113,110600,282441690,10520,10500,10530,10500,33
20250113,110500,282094420,10480,10480,10480,10480,0
20250113,110400,282094420,10480,10480,10480,10480,0
20250113,110300,282094420,10480,10480,10480,10480,0
20250113,110200,282094420,10480,10480,10480,10480,0
20250113,110100,282094420,10480,10480,10480,10480,0
20250113,110000,282094420,10480,10490,10490,10480,25
20250113,105900,281832320,10520,10520,10520,10520,0
20250113,105800,281832320,10520,10520,10520,10520,0
20250113,105700,281832320,10520,10500,10520,10500,8
20250113,105600,281748250,10520,10520,10520,10520,1
20250113,105500,281737730,10500,10500,10520,10500,7
20250113,105400,281664170,10520,10500,10520,10500,2
20250113,105300,281643150,10520,10500,10520,10500,24
20250113,105200,281390910,10520,10520,10520,10500,27
20250113,105100,281107130,10500,10490,10520,10490,341
20250113,105000,277529880,10480,10480,10480,10480,0
20250113,104900,277529880,10480,10480,10480,10480,10
20250113,104800,277425080,10490,10490,10490,10490,0
20250113,104700,277425080,10490,10490,10490,10490,1
20250113,104600,277414590,10470,10470,10470,10470,48
20250113,104500,276912030,10490,10490,10490,10490,106
20250113,104400,275800090,10470,10470,10470,10470,0
20250113,104300,275800090,10470,10470,10470,10470,0
20250113,104200,275800090,10470,10470,10470,10470,0
20250113,104100,275800090,10470,10470,10470,10470,0
20250113,104000,275800090,10470,10470,10470,10470,0
20250113,103900,275800090,10470,10470,10470,10470,0
20250113,103800,275800090,10470,10480,10480,10470,376
20250113,103700,271861810,10500,10500,10500,10500,0
20250113,103600,271861810,10500,10500,10500,10500,1
20250113,103500,271851310,10480,10480,10480,10480,24
20250113,103400,271599790,10490,10490,10490,10490,76
20250113,103300,270802550,10470,10490,10490,10470,58
20250113,103200,270194730,10480,10500,10500,10480,717
20250113,103100,262667430,10510,10520,10520,10510,1102
20250113,103000,251081400,10530,10530,10530,10530,2
20250113,102900,251060340,10530,10530,10530,10530,0
20250113,102800,251060340,10530,10530,10530,10530,300
20250113,102700,247901340,10560,10560,10560,10560,0
20250113,102600,247901340,10560,10560,10560,10560,0
20250113,102500,247901340,10560,10560,10560,10530,112
20250113,102400,246721920,10530,10530,10530,10530,0
20250113,102300,246721920,10530,10550,10550,10530,1019
20250113,102200,235980560,10580,10580,10580,10580,0
20250113,102100,235980560,10580,10580,10580,10580,0
20250113,102000,235980560,10580,10580,10580,10580,0
20250113,101900,235980560,10580,10580,10580,10580,2
20250113,101800,235959400,10580,10580,10580,10580,0
20250113,101700,235959400,10580,10570,10580,10570,175
20250113,101600,234109350,10570,10570,10570,10570,0
20250113,101500,234109350,10570,10570,10570,10570,1
20250113,101400,234098780,10570,10530,10570,10530,479
20250113,101300,229050180,10530,10520,10550,10520,314
20250113,101200,225737650,10530,10490,10530,10490,52
20250113,101100,225191220,10480,10480,10480,10480,0
20250113,101000,225191220,10480,10500,10500,10460,989
20250113,100900,214819800,10520,10520,10520,10520,0
20250113,100800,214819800,10520,10500,10520,10500,8
20250113,100700,214735660,10500,10500,10520,10500,48
20250113,100600,214231360,10550,10500,10550,10500,32
20250113,100500,213894710,10500,10520,10520,10500,23
20250113,100400,213652810,10520,10520,10520,10520,1
20250113,100300,213642290,10500,10510,10510,10500,443
20250113,100200,208989900,10540,10540,10540,10540,1
20250113,100100,208979360,10540,10540,10540,10520,81
20250113,100000,208127040,10530,10580,10580,10530,427
20250113,095900,203622160,10580,10580,10580,10580,2
20250113,095800,203601000,10600,10600,10600,10600,0
20250113,095700,203601000,10600,10580,10600,10580,2
20250113,095600,203579820,10550,10520,10550,10510,1331
20250113,095500,189576630,10520,10540,10540,10520,122
20250113,095400,188291590,10540,10540,10540,10540,1
20250113,095300,188281050,10530,10550,10550,10530,444
20250113,095200,183603420,10550,10580,10590,10550,7
20250113,095100,183529440,10590,10570,10600,10570,3
20250113,095000,183497680,10580,10590,10610,10540,2178
20250113,094900,160513640,10560,10570,10590,10560,107
20250113,094800,159383510,10590,10590,10590,10590,2
20250113,094700,159362330,10620,10620,10620,10620,1
20250113,094600,159351710,10590,10590,10620,10580,77
20250113,094500,158534580,10610,10560,10620,10560,60
20250113,094400,157899780,10560,10550,10560,10550,267
20250113,094300,155082910,10530,10550,10550,10530,516
20250113,094200,149649110,10530,10530,10530,10530,259
20250113,094100,146921840,10550,10590,10590,10550,129
20250113,094000,145560560,10550,10520,10590,10520,872
20250113,093900,136363610,10520,10550,10550,10520,1098
20250113,093800,124804570,10550,10590,10590,10550,1052
20250113,093700,113701670,10600,10600,10600,10600,0
20250113,093600,113701670,10600,10600,10600,10600,3
20250113,093500,113669870,10620,10620,10620,10620,0
20250113,093400,113669870,10620,10620,10620,10620,0
20250113,093300,113669870,10620,10610,10620,10610,58
20250113,093200,113054480,10600,10600,10600,10600,1
20250113,093100,113043880,10600,10590,10600,10590,3
20250113,093000,113012090,10610,10610,10610,10550,2258
20250113,092900,89080120,10620,10620,10620,10620,1
20250113,092800,89069500,10620,10640,10640,10620,278
20250113,092700,86116940,10640,10640,10640,10640,7
20250113,092600,86042460,10650,10640,10650,10640,28
20250113,092500,85744270,10650,10630,10650,10630,540
20250113,092400,80003050,10650,10650,10650,10650,1
20250113,092300,79992400,10650,10640,10650,10640,501
20250113,092200,74661750,10630,10650,10650,10630,12
20250113,092100,74534170,10650,10630,10650,10630,3
20250113,092000,74502260,10650,10650,10650,10650,37
20250113,091900,74108210,10650,10650,10650,10630,202
20250113,091800,71960200,10650,10650,10650,10640,368
20250113,091700,68042500,10650,10670,10690,10650,538
20250113,091600,62309980,10670,10670,10670,10670,160
20250113,091500,60602780,10690,10710,10710,10690,664
20250113,091400,53500750,10750,10730,10770,10730,5
20250113,091300,53447010,10750,10760,10770,10730,24
20250113,091200,53189400,10730,10730,10770,10700,173
20250113,091100,51337500,10760,10730,10760,10730,26
20250113,091000,51058410,10750,10770,10770,10740,34
20250113,090900,50692880,10740,10760,10780,10730,257
20250113,090800,47930470,10750,10750,10750,10750,11
20250113,090700,47812220,10810,10790,10810,10780,3
20250113,090600,47779840,10820,10790,10820,10790,2
20250113,090500,47758230,10790,10810,10830,10780,10
20250113,090400,47650260,10830,10790,10830,10780,1545
20250113,090300,30962480,10800,10800,10800,10800,0
20250113,090200,30962480,10800,10780,10800,10780,892
20250113,090100,21334700,10800,10820,10820,10700,292
20250113,090000,18203870,10770,10770,10820,10770,1688