stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250113,193300,950194515,3420,3420,3420,3420,12904
20250113,193200,950194515,3420,3420,3420,3420,0
20250113,193100,950194515,3420,3420,3420,3420,0
20250113,193000,950194515,3420,3420,3420,3420,0
20250113,192900,950194515,3420,3420,3420,3420,0
20250113,192800,950194515,3420,3420,3420,3420,0
20250113,192700,950194515,3420,3420,3420,3420,0
20250113,192600,950194515,3420,3420,3420,3420,0
20250113,192500,950194515,3420,3420,3420,3420,0
20250113,192400,950194515,3420,3420,3420,3420,0
20250113,192300,950194515,3420,3420,3420,3420,0
20250113,192200,950194515,3420,3420,3420,3420,0
20250113,192100,950194515,3420,3420,3420,3420,0
20250113,192000,950194515,3420,3420,3420,3420,0
20250113,191900,950194515,3420,3420,3420,3420,0
20250113,191800,950194515,3420,3420,3420,3420,0
20250113,191700,950194515,3420,3420,3420,3420,0
20250113,191600,950194515,3420,3420,3420,3420,0
20250113,191500,950194515,3420,3420,3420,3420,0
20250113,191400,950194515,3420,3420,3420,3420,0
20250113,191300,950194515,3420,3420,3420,3420,0
20250113,191200,950194515,3420,3420,3420,3420,0
20250113,191100,950194515,3420,3420,3420,3420,0
20250113,191000,950194515,3420,3420,3420,3420,0
20250113,190900,950194515,3420,3420,3420,3420,0
20250113,190800,950194515,3420,3420,3420,3420,0
20250113,190700,950194515,3420,3420,3420,3420,0
20250113,190600,950194515,3420,3420,3420,3420,0
20250113,190500,950194515,3420,3420,3420,3420,0
20250113,190400,950194515,3420,3420,3420,3420,0
20250113,190300,950194515,3420,3420,3420,3420,12904
20250113,190200,950194515,3420,3420,3420,3420,0
20250113,190100,950194515,3420,3420,3420,3420,0
20250113,190000,950194515,3420,3420,3420,3420,0
20250113,185900,950194515,3420,3420,3420,3420,0
20250113,185800,950194515,3420,3420,3420,3420,0
20250113,185700,950194515,3420,3420,3420,3420,0
20250113,185600,950194515,3420,3420,3420,3420,0
20250113,185500,950194515,3420,3420,3420,3420,0
20250113,185400,950194515,3420,3420,3420,3420,0
20250113,185300,950194515,3420,3420,3420,3420,0
20250113,185200,950194515,3420,3420,3420,3420,0
20250113,185100,950194515,3420,3420,3420,3420,0
20250113,185000,950194515,3420,3420,3420,3420,0
20250113,184900,950194515,3420,3420,3420,3420,0
20250113,184800,950194515,3420,3420,3420,3420,0
20250113,184700,950194515,3420,3420,3420,3420,0
20250113,184600,950194515,3420,3420,3420,3420,0
20250113,184500,950194515,3420,3420,3420,3420,0
20250113,184400,950194515,3420,3420,3420,3420,0
20250113,184300,950194515,3420,3420,3420,3420,0
20250113,184200,950194515,3420,3420,3420,3420,0
20250113,184100,950194515,3420,3420,3420,3420,0
20250113,184000,950194515,3420,3420,3420,3420,0
20250113,183900,950194515,3420,3420,3420,3420,0
20250113,183800,950194515,3420,3420,3420,3420,0
20250113,183700,950194515,3420,3420,3420,3420,0
20250113,183600,950194515,3420,3420,3420,3420,0
20250113,183500,950194515,3420,3420,3420,3420,0
20250113,183400,950194515,3420,3420,3420,3420,0
20250113,183300,950194515,3420,3420,3420,3420,12904
20250113,183200,950194515,3420,3420,3420,3420,0
20250113,183100,950194515,3420,3420,3420,3420,0
20250113,183000,950194515,3420,3420,3420,3420,0
20250113,182900,950194515,3420,3420,3420,3420,0
20250113,182800,950194515,3420,3420,3420,3420,0
20250113,182700,950194515,3420,3420,3420,3420,0
20250113,182600,950194515,3420,3420,3420,3420,0
20250113,182500,950194515,3420,3420,3420,3420,0
20250113,182400,950194515,3420,3420,3420,3420,0
20250113,182300,950194515,3420,3420,3420,3420,0
20250113,182200,950194515,3420,3420,3420,3420,0
20250113,182100,950194515,3420,3420,3420,3420,0
20250113,182000,950194515,3420,3420,3420,3420,0
20250113,181900,950194515,3420,3420,3420,3420,0
20250113,181800,950194515,3420,3420,3420,3420,0
20250113,181700,950194515,3420,3420,3420,3420,0
20250113,181600,950194515,3420,3420,3420,3420,0
20250113,181500,950194515,3420,3420,3420,3420,0
20250113,181400,950194515,3420,3420,3420,3420,0
20250113,181300,950194515,3420,3420,3420,3420,0
20250113,181200,950194515,3420,3420,3420,3420,0
20250113,181100,950194515,3420,3420,3420,3420,0
20250113,181000,950194515,3420,3420,3420,3420,0
20250113,180900,950194515,3420,3420,3420,3420,0
20250113,180800,950194515,3420,3420,3420,3420,0
20250113,180700,950194515,3420,3420,3420,3420,0
20250113,180600,950194515,3420,3420,3420,3420,0
20250113,180500,950194515,3420,3420,3420,3420,0
20250113,180400,950194515,3420,3420,3420,3420,0
20250113,180300,950194515,3420,3420,3420,3420,12904
20250113,180200,950194515,3420,3420,3420,3420,0
20250113,180100,950194515,3420,3420,3420,3420,0
20250113,180000,950194515,3420,3420,3420,3420,0
20250113,175900,950194515,3420,3420,3420,3420,0
20250113,175800,950194515,3420,3420,3420,3420,0
20250113,175700,950194515,3420,3420,3420,3420,0
20250113,175600,950194515,3420,3420,3420,3420,0
20250113,175500,950194515,3420,3420,3420,3420,0
20250113,175400,950194515,3420,3420,3420,3420,0
20250113,175300,950194515,3420,3420,3420,3420,0
20250113,175200,950194515,3420,3420,3420,3420,0
20250113,175100,950194515,3420,3420,3420,3420,0
20250113,175000,950194515,3420,3420,3420,3420,0
20250113,174900,950194515,3420,3420,3420,3420,0
20250113,174800,950194515,3420,3420,3420,3420,0
20250113,174700,950194515,3420,3420,3420,3420,0
20250113,174600,950194515,3420,3420,3420,3420,0
20250113,174500,950194515,3420,3420,3420,3420,0
20250113,174400,950194515,3420,3420,3420,3420,0
20250113,174300,950194515,3420,3420,3420,3420,0
20250113,174200,950194515,3420,3420,3420,3420,0
20250113,174100,950194515,3420,3420,3420,3420,0
20250113,174000,950194515,3420,3420,3420,3420,0
20250113,173900,950194515,3420,3420,3420,3420,0
20250113,173800,950194515,3420,3420,3420,3420,0
20250113,173700,950194515,3420,3420,3420,3420,0
20250113,173600,950194515,3420,3420,3420,3420,0
20250113,173500,950194515,3420,3420,3420,3420,0
20250113,173400,950194515,3420,3420,3420,3420,0
20250113,173300,950194515,3420,3420,3420,3420,12904
20250113,173200,950194515,3420,3420,3420,3420,0
20250113,173100,950194515,3420,3420,3420,3420,0
20250113,173000,950194515,3420,3420,3420,3420,0
20250113,172900,950194515,3420,3420,3420,3420,0
20250113,172800,950194515,3420,3420,3420,3420,0
20250113,172700,950194515,3420,3420,3420,3420,0
20250113,172600,950194515,3420,3420,3420,3420,0
20250113,172500,950194515,3420,3420,3420,3420,0
20250113,172400,950194515,3420,3420,3420,3420,0
20250113,172300,950194515,3420,3420,3420,3420,0
20250113,172200,950194515,3420,3420,3420,3420,0
20250113,172100,950194515,3420,3420,3420,3420,0
20250113,172000,950194515,3420,3420,3420,3420,0
20250113,171900,950194515,3420,3420,3420,3420,0
20250113,171800,950194515,3420,3420,3420,3420,0
20250113,171700,950194515,3420,3420,3420,3420,0
20250113,171600,950194515,3420,3420,3420,3420,0
20250113,171500,950194515,3420,3420,3420,3420,0
20250113,171400,950194515,3420,3420,3420,3420,0
20250113,171300,950194515,3420,3420,3420,3420,0
20250113,171200,950194515,3420,3420,3420,3420,0
20250113,171100,950194515,3420,3420,3420,3420,0
20250113,171000,950194515,3420,3420,3420,3420,0
20250113,170900,950194515,3420,3420,3420,3420,0
20250113,170800,950194515,3420,3420,3420,3420,0
20250113,170700,950194515,3420,3420,3420,3420,0
20250113,170600,950194515,3420,3420,3420,3420,0
20250113,170500,950194515,3420,3420,3420,3420,0
20250113,170400,950194515,3420,3420,3420,3420,0
20250113,170300,950194515,3420,3420,3420,3420,12904
20250113,170200,950194515,3420,3420,3420,3420,0
20250113,170100,950194515,3420,3420,3420,3420,0
20250113,170000,950194515,3420,3420,3420,3420,0
20250113,165900,950194515,3420,3420,3420,3420,0
20250113,165800,950194515,3420,3420,3420,3420,0
20250113,165700,950194515,3420,3420,3420,3420,0
20250113,165600,950194515,3420,3420,3420,3420,0
20250113,165500,950194515,3420,3420,3420,3420,0
20250113,165400,950194515,3420,3420,3420,3420,0
20250113,165300,950194515,3420,3420,3420,3420,0
20250113,165200,950194515,3420,3420,3420,3420,0
20250113,165100,950194515,3420,3420,3420,3420,0
20250113,165000,950194515,3420,3420,3420,3420,0
20250113,164900,950194515,3420,3420,3420,3420,0
20250113,164800,950194515,3420,3420,3420,3420,0
20250113,164700,950194515,3420,3420,3420,3420,0
20250113,164600,950194515,3420,3420,3420,3420,0
20250113,164500,950194515,3420,3420,3420,3420,0
20250113,164400,950194515,3420,3420,3420,3420,0
20250113,164300,950194515,3420,3420,3420,3420,0
20250113,164200,950194515,3420,3420,3420,3420,0
20250113,164100,950194515,3420,3420,3420,3420,0
20250113,164000,950194515,3420,3420,3420,3420,0
20250113,163900,950194515,3420,3420,3420,3420,0
20250113,163800,950194515,3420,3420,3420,3420,0
20250113,163700,950194515,3420,3420,3420,3420,0
20250113,163600,950194515,3420,3420,3420,3420,0
20250113,163500,950194515,3420,3420,3420,3420,0
20250113,163400,950194515,3420,3420,3420,3420,0
20250113,163300,950194515,3420,3420,3420,3420,12904
20250113,163200,950194515,3420,3420,3420,3420,0
20250113,163100,950194515,3420,3420,3420,3420,0
20250113,163000,950194515,3420,3420,3420,3420,0
20250113,162900,950194515,3420,3420,3420,3420,0
20250113,162800,950194515,3420,3420,3420,3420,0
20250113,162700,950194515,3420,3420,3420,3420,0
20250113,162600,950194515,3420,3420,3420,3420,0
20250113,162500,950194515,3420,3420,3420,3420,0
20250113,162400,950194515,3420,3420,3420,3420,0
20250113,162300,950194515,3420,3420,3420,3420,0
20250113,162200,950194515,3420,3420,3420,3420,0
20250113,162100,950194515,3420,3420,3420,3420,0
20250113,162000,950194515,3420,3420,3420,3420,0
20250113,161900,950194515,3420,3420,3420,3420,0
20250113,161800,950194515,3420,3420,3420,3420,0
20250113,161700,950194515,3420,3420,3420,3420,0
20250113,161600,950194515,3420,3420,3420,3420,0
20250113,161500,950194515,3420,3420,3420,3420,0
20250113,161400,950194515,3420,3420,3420,3420,0
20250113,161300,950194515,3420,3420,3420,3420,0
20250113,161200,950194515,3420,3420,3420,3420,0
20250113,161100,950194515,3420,3420,3420,3420,0
20250113,161000,950194515,3420,3420,3420,3420,0
20250113,160900,950194515,3420,3420,3420,3420,0
20250113,160800,950194515,3420,3420,3420,3420,0
20250113,160700,950194515,3420,3420,3420,3420,0
20250113,160600,950194515,3420,3420,3420,3420,0
20250113,160500,950194515,3420,3420,3420,3420,0
20250113,160400,950194515,3420,3420,3420,3420,0
20250113,160300,950194515,3420,3420,3420,3420,12904
20250113,160200,950194515,3420,3420,3420,3420,0
20250113,160100,950194515,3420,3420,3420,3420,0
20250113,160000,950194515,3420,3420,3420,3420,0
20250113,155900,950194515,3420,3420,3420,3420,0
20250113,155800,950194515,3420,3420,3420,3420,0
20250113,155700,950194515,3420,3420,3420,3420,0
20250113,155600,950194515,3420,3420,3420,3420,0
20250113,155500,950194515,3420,3420,3420,3420,0
20250113,155400,950194515,3420,3420,3420,3420,0
20250113,155300,950194515,3420,3420,3420,3420,0
20250113,155200,950194515,3420,3420,3420,3420,0
20250113,155100,950194515,3420,3420,3420,3420,0
20250113,155000,950194515,3420,3420,3420,3420,0
20250113,154900,950194515,3420,3420,3420,3420,0
20250113,154800,950194515,3420,3420,3420,3420,0
20250113,154700,950194515,3420,3420,3420,3420,0
20250113,154600,950194515,3420,3420,3420,3420,0
20250113,154500,950194515,3420,3420,3420,3420,0
20250113,154400,950194515,3420,3420,3420,3420,0
20250113,154300,950194515,3420,3420,3420,3420,0
20250113,154200,950194515,3420,3420,3420,3420,0
20250113,154100,950194515,3420,3420,3420,3420,0
20250113,154000,950194515,3420,3420,3420,3420,0
20250113,153900,950194515,3420,3420,3420,3420,0
20250113,153800,950194515,3420,3420,3420,3420,0
20250113,153700,950194515,3420,3420,3420,3420,0
20250113,153600,950194515,3420,3420,3420,3420,0
20250113,153500,950194515,3420,3420,3420,3420,0
20250113,153400,950194515,3420,3420,3420,3420,0
20250113,153300,950194515,3420,3420,3420,3420,12904
20250113,153200,950194515,3420,3420,3420,3420,0
20250113,153100,950194515,3420,3420,3420,3420,0
20250113,153000,950194515,3420,3420,3420,3420,12904
20250113,152900,906062835,3430,3430,3430,3430,0
20250113,152800,906062835,3430,3430,3430,3430,0
20250113,152700,906062835,3430,3430,3430,3430,0
20250113,152600,906062835,3430,3430,3430,3430,0
20250113,152500,906062835,3430,3430,3430,3430,0
20250113,152400,906062835,3430,3430,3430,3430,0
20250113,152300,906062835,3430,3430,3430,3430,0
20250113,152200,906062835,3430,3430,3430,3430,0
20250113,152100,906062835,3430,3430,3430,3430,0
20250113,152000,906062835,3430,3430,3430,3430,0
20250113,151900,906062835,3430,3435,3435,3430,10
20250113,151800,906028515,3435,3435,3435,3430,407
20250113,151700,904632470,3435,3435,3435,3435,1
20250113,151600,904629035,3435,3440,3440,3435,3
20250113,151500,904618720,3420,3430,3430,3420,200
20250113,151400,903934305,3430,3430,3430,3430,0
20250113,151300,903934305,3430,3430,3430,3430,37
20250113,151200,903807395,3430,3425,3430,3425,150
20250113,151100,903293545,3425,3425,3425,3425,5
20250113,151000,903276420,3420,3420,3420,3420,2482
20250113,150900,894787980,3420,3420,3420,3420,5
20250113,150800,894770880,3425,3425,3425,3420,2113
20250113,150700,887535570,3425,3420,3425,3420,877
20250113,150600,884536140,3420,3420,3420,3420,0
20250113,150500,884536140,3420,3420,3420,3420,300
20250113,150400,883510140,3425,3425,3440,3425,82
20250113,150300,883229150,3425,3425,3425,3425,916
20250113,150200,880091850,3425,3425,3425,3425,3298
20250113,150100,868796200,3425,3430,3430,3425,1723
20250113,150000,862894910,3435,3425,3440,3425,1304
20250113,145900,858425670,3425,3425,3425,3425,109
20250113,145800,858052345,3425,3425,3425,3425,9
20250113,145700,858021520,3425,3425,3425,3425,2332
20250113,145600,850034420,3425,3430,3430,3425,362
20250113,145500,848793060,3430,3430,3430,3430,126
20250113,145400,848360880,3440,3440,3440,3440,10
20250113,145300,848326480,3425,3425,3425,3425,2
20250113,145200,848319630,3430,3430,3430,3430,100
20250113,145100,847976630,3430,3430,3430,3430,2121
20250113,145000,840701600,3440,3440,3440,3440,0
20250113,144900,840701600,3440,3440,3440,3440,3
20250113,144800,840691280,3440,3440,3440,3440,500
20250113,144700,838971280,3440,3440,3440,3440,510
20250113,144600,837216880,3440,3440,3440,3440,100
20250113,144500,836872880,3440,3440,3440,3440,55
20250113,144400,836683680,3440,3440,3440,3440,0
20250113,144300,836683680,3440,3445,3445,3440,214
20250113,144200,835946715,3445,3430,3445,3430,70
20250113,144100,835706515,3425,3425,3425,3425,400
20250113,144000,834336515,3425,3430,3430,3425,512
20250113,143900,832582910,3425,3425,3430,3425,499
20250113,143800,830873140,3425,3425,3425,3425,10
20250113,143700,830838890,3425,3425,3425,3425,0
20250113,143600,830838890,3425,3425,3425,3425,557
20250113,143500,828931165,3425,3425,3425,3425,2056
20250113,143400,821889365,3425,3425,3425,3425,200
20250113,143300,821204365,3425,3425,3425,3425,12
20250113,143200,821163265,3430,3430,3430,3430,1210
20250113,143100,817012965,3430,3430,3430,3430,84
20250113,143000,816724845,3430,3430,3435,3430,1533
20250113,142900,811466430,3430,3430,3430,3430,1213
20250113,142800,807305840,3430,3430,3430,3430,0
20250113,142700,807305840,3430,3430,3430,3430,1245
20250113,142600,803035490,3430,3430,3430,3430,124
20250113,142500,802610170,3430,3430,3430,3430,49
20250113,142400,802442100,3430,3430,3430,3430,0
20250113,142300,802442100,3430,3425,3430,3425,107
20250113,142200,802075215,3430,3430,3430,3430,0
20250113,142100,802075215,3430,3440,3440,3430,1306
20250113,142000,797594635,3425,3430,3430,3425,6575
20250113,141900,775063405,3440,3440,3440,3440,3
20250113,141800,775053085,3440,3440,3440,3440,0
20250113,141700,775053085,3440,3440,3440,3440,1
20250113,141600,775049645,3430,3435,3435,3430,50
20250113,141500,774878140,3435,3440,3445,3435,408
20250113,141400,773476645,3440,3445,3445,3440,1088
20250113,141300,769728495,3445,3440,3445,3440,2
20250113,141200,769721610,3440,3440,3440,3440,281
20250113,141100,768754970,3445,3435,3445,3435,1199
20250113,141000,764632895,3435,3435,3440,3435,853
20250113,140900,761698825,3430,3430,3430,3430,50
20250113,140800,761527325,3430,3430,3430,3430,0
20250113,140700,761527325,3430,3430,3430,3430,100
20250113,140600,761184325,3435,3435,3435,3435,0
20250113,140500,761184325,3435,3435,3435,3435,0
20250113,140400,761184325,3435,3430,3435,3430,52
20250113,140300,761005955,3435,3435,3435,3435,451
20250113,140200,759456770,3425,3425,3425,3425,0
20250113,140100,759456770,3425,3425,3425,3425,0
20250113,140000,759456770,3425,3425,3425,3425,147
20250113,135900,758953295,3430,3435,3435,3430,354
20250113,135800,757739070,3430,3430,3430,3430,0
20250113,135700,757739070,3430,3430,3430,3430,1000
20250113,135600,754309070,3425,3425,3425,3425,300
20250113,135500,753281570,3425,3425,3425,3425,20
20250113,135400,753213070,3430,3430,3430,3430,0
20250113,135300,753213070,3430,3425,3430,3425,464
20250113,135200,751623550,3425,3425,3425,3425,50
20250113,135100,751452300,3425,3425,3425,3425,6718
20250113,135000,728443150,3425,3430,3430,3425,127
20250113,134900,728008170,3430,3430,3430,3430,1
20250113,134800,728004740,3430,3430,3430,3430,0
20250113,134700,728004740,3430,3430,3430,3430,54
20250113,134600,727819520,3430,3430,3430,3430,0
20250113,134500,727819520,3430,3430,3430,3430,0
20250113,134400,727819520,3430,3435,3435,3430,1131
20250113,134300,723940185,3430,3425,3430,3425,1094
20250113,134200,720189265,3425,3425,3425,3425,249
20250113,134100,719336440,3430,3430,3430,3430,3
20250113,134000,719326150,3425,3425,3425,3425,1
20250113,133900,719322725,3430,3440,3440,3425,287
20250113,133800,718339655,3440,3440,3440,3440,30
20250113,133700,718236455,3440,3440,3440,3440,0
20250113,133600,718236455,3440,3440,3440,3440,434
20250113,133500,716743495,3430,3430,3430,3430,6199
20250113,133400,695480925,3430,3430,3430,3430,0
20250113,133300,695480925,3430,3430,3430,3430,500
20250113,133200,693765925,3440,3440,3440,3440,0
20250113,133100,693765925,3440,3440,3440,3440,300
20250113,133000,692733925,3440,3440,3440,3440,0
20250113,132900,692733925,3440,3440,3440,3440,7
20250113,132800,692709845,3435,3435,3435,3435,2
20250113,132700,692702975,3435,3435,3435,3435,0
20250113,132600,692702975,3435,3435,3435,3435,10
20250113,132500,692668625,3430,3435,3435,3430,1000
20250113,132400,689234180,3435,3435,3435,3435,500
20250113,132300,687516680,3440,3440,3440,3440,0
20250113,132200,687516680,3440,3440,3440,3440,26
20250113,132100,687427240,3440,3440,3440,3440,0
20250113,132000,687427240,3440,3440,3440,3440,0
20250113,131900,687427240,3440,3440,3440,3440,53
20250113,131800,687244920,3440,3435,3440,3435,295
20250113,131700,686231590,3435,3435,3435,3435,155
20250113,131600,685699165,3445,3445,3445,3445,0
20250113,131500,685699165,3445,3445,3445,3445,0
20250113,131400,685699165,3445,3445,3445,3445,711
20250113,131300,683249770,3445,3445,3445,3445,1
20250113,131200,683246325,3435,3435,3435,3435,0
20250113,131100,683246325,3435,3435,3435,3435,0
20250113,131000,683246325,3435,3435,3435,3435,0
20250113,130900,683246325,3435,3435,3435,3435,0
20250113,130800,683246325,3435,3435,3435,3435,0
20250113,130700,683246325,3435,3435,3435,3435,129
20250113,130600,682803210,3435,3435,3435,3435,150
20250113,130500,682287960,3440,3440,3440,3440,0
20250113,130400,682287960,3440,3440,3440,3440,15
20250113,130300,682236360,3440,3440,3440,3440,3
20250113,130200,682226040,3440,3440,3440,3440,4
20250113,130100,682212280,3435,3435,3435,3435,705
20250113,130000,679790605,3435,3435,3435,3435,110
20250113,125900,679412755,3435,3430,3435,3430,115
20250113,125800,679018290,3430,3435,3435,3430,504
20250113,125700,677289550,3430,3430,3430,3430,99
20250113,125600,676949980,3435,3435,3435,3435,0
20250113,125500,676949980,3435,3435,3435,3430,296
20250113,125400,675934630,3430,3430,3430,3430,10
20250113,125300,675900330,3430,3435,3435,3430,1612
20250113,125200,670371130,3435,3435,3435,3435,530
20250113,125100,668550580,3435,3435,3435,3435,0
20250113,125000,668550580,3435,3435,3435,3435,0
20250113,124900,668550580,3435,3445,3445,3435,53
20250113,124800,668368495,3445,3435,3445,3435,16
20250113,124700,668313485,3430,3430,3430,3430,0
20250113,124600,668313485,3430,3430,3430,3430,0
20250113,124500,668313485,3430,3435,3435,3430,2337
20250113,124400,660290075,3435,3435,3435,3435,2
20250113,124300,660283205,3435,3435,3435,3435,0
20250113,124200,660283205,3435,3440,3440,3435,2771
20250113,124100,650758045,3445,3445,3445,3445,0
20250113,124000,650758045,3445,3445,3445,3445,318
20250113,123900,649662535,3445,3445,3445,3445,0
20250113,123800,649662535,3445,3445,3445,3445,23
20250113,123700,649583300,3445,3445,3445,3445,0
20250113,123600,649583300,3445,3445,3445,3445,0
20250113,123500,649583300,3445,3445,3445,3445,1
20250113,123400,649579855,3450,3445,3450,3445,6
20250113,123300,649559160,3450,3450,3450,3450,0
20250113,123200,649559160,3450,3450,3450,3450,182
20250113,123100,648931260,3450,3450,3450,3450,2396
20250113,123000,640665060,3450,3435,3450,3435,707
20250113,122900,638226015,3440,3445,3445,3440,706
20250113,122800,635793865,3435,3435,3435,3435,1
20250113,122700,635790430,3435,3435,3435,3435,0
20250113,122600,635790430,3435,3435,3435,3435,400
20250113,122500,634416430,3435,3445,3445,3435,1424
20250113,122400,629521555,3445,3445,3445,3445,1
20250113,122300,629518110,3440,3440,3440,3440,3
20250113,122200,629507790,3450,3450,3450,3450,0
20250113,122100,629507790,3450,3450,3450,3450,0
20250113,122000,629507790,3450,3450,3450,3450,0
20250113,121900,629507790,3450,3450,3450,3450,90
20250113,121800,629197290,3440,3450,3450,3440,215
20250113,121700,628455610,3450,3450,3450,3450,117
20250113,121600,628051960,3440,3440,3440,3440,0
20250113,121500,628051960,3440,3440,3440,3440,0
20250113,121400,628051960,3440,3440,3440,3440,0
20250113,121300,628051960,3440,3440,3440,3440,204
20250113,121200,627350200,3440,3440,3440,3440,0
20250113,121100,627350200,3440,3440,3440,3440,1400
20250113,121000,622534200,3440,3440,3440,3440,0
20250113,120900,622534200,3440,3440,3440,3440,322
20250113,120800,621426520,3455,3450,3455,3450,3
20250113,120700,621416165,3450,3450,3450,3450,0
20250113,120600,621416165,3450,3450,3450,3450,0
20250113,120500,621416165,3450,3440,3450,3440,943
20250113,120400,618165575,3440,3440,3440,3440,0
20250113,120300,618165575,3440,3440,3440,3440,1130
20250113,120200,614278375,3450,3450,3450,3450,443
20250113,120100,612750025,3445,3445,3445,3445,0
20250113,120000,612750025,3445,3445,3445,3445,225
20250113,115900,611974900,3430,3430,3430,3430,0
20250113,115800,611974900,3430,3435,3435,3430,1893
20250113,115700,605475770,3435,3435,3435,3435,0
20250113,115600,605475770,3435,3435,3435,3435,6
20250113,115500,605455160,3435,3435,3435,3435,0
20250113,115400,605455160,3435,3435,3435,3435,0
20250113,115300,605455160,3435,3435,3435,3435,498
20250113,115200,603744530,3440,3440,3440,3440,0
20250113,115100,603744530,3440,3440,3440,3440,321
20250113,115000,602640290,3445,3445,3445,3445,0
20250113,114900,602640290,3445,3445,3445,3445,843
20250113,114800,599736155,3435,3435,3435,3435,0
20250113,114700,599736155,3435,3435,3435,3435,0
20250113,114600,599736155,3435,3435,3435,3435,0
20250113,114500,599736155,3435,3435,3435,3435,0
20250113,114400,599736155,3435,3435,3435,3435,854
20250113,114300,596802665,3435,3435,3435,3435,277
20250113,114200,595851170,3440,3440,3440,3440,100
20250113,114100,595507170,3440,3440,3440,3440,11
20250113,114000,595469330,3440,3435,3440,3435,1592
20250113,113900,589994100,3435,3435,3435,3435,102
20250113,113800,589643730,3435,3435,3435,3435,0
20250113,113700,589643730,3435,3435,3435,3435,0
20250113,113600,589643730,3435,3435,3435,3435,0
20250113,113500,589643730,3435,3435,3435,3435,2
20250113,113400,589636860,3440,3440,3440,3440,76
20250113,113300,589375420,3440,3440,3440,3440,0
20250113,113200,589375420,3440,3440,3440,3440,218
20250113,113100,588625500,3435,3435,3435,3435,0
20250113,113000,588625500,3435,3435,3435,3435,140
20250113,112900,588144600,3435,3435,3435,3435,400
20250113,112800,586770600,3440,3445,3445,3440,2
20250113,112700,586763715,3445,3445,3445,3445,1
20250113,112600,586760270,3445,3445,3445,3445,0
20250113,112500,586760270,3445,3445,3445,3445,0
20250113,112400,586760270,3445,3440,3445,3440,1115
20250113,112300,582924595,3445,3445,3445,3445,147
20250113,112200,582418180,3445,3445,3445,3445,1
20250113,112100,582414735,3445,3445,3445,3445,0
20250113,112000,582414735,3445,3445,3445,3445,0
20250113,111900,582414735,3445,3445,3445,3445,0
20250113,111800,582414735,3445,3445,3445,3445,1
20250113,111700,582411290,3445,3445,3445,3445,10
20250113,111600,582376840,3435,3445,3445,3435,88
20250113,111500,582074360,3445,3445,3445,3445,1
20250113,111400,582070915,3435,3435,3435,3435,1
20250113,111300,582067480,3435,3435,3435,3435,0
20250113,111200,582067480,3435,3435,3435,3435,580
20250113,111100,580075180,3440,3440,3440,3440,111
20250113,111000,579693340,3440,3445,3445,3440,1482
20250113,110900,574588095,3445,3445,3445,3445,0
20250113,110800,574588095,3445,3440,3445,3440,1489
20250113,110700,569459740,3435,3435,3435,3435,0
20250113,110600,569459740,3435,3435,3435,3435,69
20250113,110500,569222725,3435,3435,3435,3435,0
20250113,110400,569222725,3435,3435,3435,3435,831
20250113,110300,566368240,3435,3435,3435,3435,30
20250113,110200,566265190,3440,3440,3440,3440,1005
20250113,110100,562807990,3440,3440,3440,3440,375
20250113,110000,561517990,3440,3440,3440,3440,0
20250113,105900,561517990,3440,3440,3440,3440,188
20250113,105800,560871270,3440,3440,3440,3440,8
20250113,105700,560843750,3440,3440,3440,3440,0
20250113,105600,560843750,3440,3440,3440,3440,10
20250113,105500,560809350,3430,3430,3430,3430,0
20250113,105400,560809350,3430,3430,3430,3430,1
20250113,105300,560805920,3430,3430,3430,3430,1
20250113,105200,560802490,3430,3440,3440,3430,2045
20250113,105100,553788090,3430,3435,3435,3430,5705
20250113,105000,534215225,3435,3435,3435,3435,2275
20250113,104900,526400600,3430,3430,3430,3430,0
20250113,104800,526400600,3430,3435,3435,3430,156
20250113,104700,525864790,3435,3435,3435,3435,0
20250113,104600,525864790,3435,3435,3435,3435,10
20250113,104500,525830440,3435,3435,3435,3435,1599
20250113,104400,520337875,3435,3435,3435,3435,0
20250113,104300,520337875,3435,3430,3435,3430,265
20250113,104200,519428920,3430,3430,3430,3430,0
20250113,104100,519428920,3430,3430,3430,3430,0
20250113,104000,519428920,3430,3430,3430,3430,0
20250113,103900,519428920,3430,3425,3430,3425,510
20250113,103800,517679665,3430,3430,3430,3430,515
20250113,103700,515913215,3430,3430,3430,3430,10
20250113,103600,515878915,3430,3430,3435,3430,3256
20250113,103500,504710785,3435,3435,3435,3430,1002
20250113,103400,501271050,3445,3440,3445,3440,108
20250113,103300,500899505,3440,3440,3440,3440,0
20250113,103200,500899505,3440,3435,3440,3435,244
20250113,103100,500061320,3430,3430,3435,3430,21
20250113,103000,499989225,3435,3435,3435,3435,12
20250113,102900,499948005,3435,3435,3435,3435,2
20250113,102800,499941135,3435,3435,3435,3435,1500
20250113,102700,494788635,3430,3430,3430,3430,0
20250113,102600,494788635,3430,3435,3435,3430,2935
20250113,102500,484720130,3435,3435,3435,3435,1462
20250113,102400,479698160,3435,3445,3445,3435,32
20250113,102300,479587930,3440,3435,3440,3435,210
20250113,102200,478866530,3435,3435,3450,3435,307
20250113,102100,477811940,3430,3435,3435,3430,2991
20250113,102000,467545120,3435,3440,3440,3435,2000
20250113,101900,460673180,3440,3440,3440,3440,12
20250113,101800,460631900,3450,3450,3450,3450,121
20250113,101700,460214450,3440,3440,3440,3440,0
20250113,101600,460214450,3440,3440,3440,3440,1099
20250113,101500,456433890,3450,3450,3450,3450,1
20250113,101400,456430440,3450,3450,3450,3450,1
20250113,101300,456426990,3440,3440,3440,3440,67
20250113,101200,456196510,3440,3440,3440,3440,910
20250113,101100,453066110,3440,3440,3440,3440,470
20250113,101000,451449310,3440,3440,3440,3440,30
20250113,100900,451346110,3435,3440,3440,3435,5768
20250113,100800,431532980,3435,3435,3440,3435,1304
20250113,100700,427052740,3435,3435,3440,3435,301
20250113,100600,426018800,3440,3450,3450,3440,92
20250113,100500,425702290,3440,3440,3440,3440,1733
20250113,100400,419740770,3440,3445,3445,3440,1035
20250113,100300,416175340,3445,3445,3445,3445,1000
20250113,100200,412730340,3450,3450,3450,3450,1000
20250113,100100,409280340,3450,3445,3450,3445,6358
20250113,100000,387374030,3450,3450,3450,3450,50
20250113,095900,387201530,3450,3450,3450,3450,33
20250113,095800,387087680,3450,3450,3450,3450,300
20250113,095700,386052680,3450,3455,3455,3450,249
20250113,095600,385193605,3460,3460,3460,3460,0
20250113,095500,385193605,3460,3460,3460,3460,9
20250113,095400,385162465,3460,3450,3460,3450,130
20250113,095300,384713565,3445,3450,3450,3445,929
20250113,095200,381509160,3440,3450,3450,3440,85
20250113,095100,381215920,3460,3435,3460,3435,123
20250113,095000,380790365,3435,3430,3465,3430,4163
20250113,094900,366451240,3435,3440,3440,3435,4050
20250113,094800,352519415,3430,3445,3445,3430,6973
20250113,094700,328555830,3455,3455,3455,3455,250
20250113,094600,327692080,3445,3445,3445,3445,1
20250113,094500,327688635,3450,3460,3460,3450,1841
20250113,094400,321334950,3465,3465,3465,3465,0
20250113,094300,321334950,3465,3460,3465,3460,77
20250113,094200,321068525,3460,3460,3460,3460,40
20250113,094100,320930125,3450,3450,3450,3450,335
20250113,094000,319774375,3450,3450,3450,3450,298
20250113,093900,318746275,3450,3445,3450,3445,303
20250113,093800,317702425,3445,3450,3450,3445,1465
20250113,093700,312649430,3450,3450,3450,3450,1
20250113,093600,312645980,3450,3450,3450,3450,20
20250113,093500,312576980,3455,3455,3455,3455,5
20250113,093400,312559705,3460,3460,3460,3455,2689
20250113,093300,303263650,3465,3470,3470,3465,577
20250113,093200,301263040,3470,3470,3470,3470,795
20250113,093100,298504390,3470,3455,3470,3455,1972
20250113,093000,291679090,3460,3450,3460,3445,11133
20250113,092900,253262610,3450,3440,3450,3440,6336
20250113,092800,231463505,3445,3450,3450,3445,4095
20250113,092700,217347815,3450,3450,3450,3450,100
20250113,092600,217002815,3450,3455,3455,3450,580
20250113,092500,215001175,3455,3455,3455,3455,1
20250113,092400,214997720,3455,3450,3455,3450,162
20250113,092300,214438310,3440,3445,3445,3440,1790
20250113,092200,208277935,3450,3450,3450,3450,19
20250113,092100,208212385,3450,3450,3450,3450,107
20250113,092000,207843235,3450,3450,3450,3450,252
20250113,091900,206973835,3450,3450,3455,3450,1166
20250113,091800,202949095,3430,3435,3435,3430,2142
20250113,091700,195594485,3440,3440,3440,3440,1920
20250113,091600,188989685,3440,3450,3450,3440,736
20250113,091500,186455640,3450,3450,3450,3450,500
20250113,091400,184730640,3455,3455,3455,3455,1487
20250113,091300,179593055,3450,3450,3450,3440,5049
20250113,091200,162196705,3455,3455,3455,3450,759
20250113,091100,159576020,3450,3450,3450,3450,3973
20250113,091000,145869170,3450,3470,3470,3450,1982
20250113,090900,139024435,3470,3475,3475,3470,766
20250113,090800,136366365,3465,3465,3465,3460,734
20250113,090700,133823905,3475,3470,3475,3470,1373
20250113,090600,129056030,3470,3470,3470,3470,135
20250113,090500,128587580,3465,3445,3465,3445,409
20250113,090400,127171575,3425,3445,3445,3420,6032
20250113,090300,106496650,3445,3480,3480,3440,15880
20250113,090200,51562590,3480,3480,3480,3465,1141
20250113,090100,47604620,3480,3450,3485,3445,475
20250113,090000,45965550,3455,3475,3480,3445,13240