stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,202000,469673915,3665,3665,3665,3665,4593
20250116,201900,469673915,3665,3665,3665,3665,0
20250116,201800,469673915,3665,3665,3665,3665,0
20250116,201700,469673915,3665,3665,3665,3665,0
20250116,201600,469673915,3665,3665,3665,3665,0
20250116,201500,469673915,3665,3665,3665,3665,0
20250116,201400,469673915,3665,3665,3665,3665,0
20250116,201300,469673915,3665,3665,3665,3665,0
20250116,201200,469673915,3665,3665,3665,3665,0
20250116,201100,469673915,3665,3665,3665,3665,0
20250116,201000,469673915,3665,3665,3665,3665,0
20250116,200900,469673915,3665,3665,3665,3665,0
20250116,200800,469673915,3665,3665,3665,3665,0
20250116,200700,469673915,3665,3665,3665,3665,0
20250116,200600,469673915,3665,3665,3665,3665,0
20250116,200500,469673915,3665,3665,3665,3665,0
20250116,200400,469673915,3665,3665,3665,3665,0
20250116,200300,469673915,3665,3665,3665,3665,0
20250116,200200,469673915,3665,3665,3665,3665,0
20250116,200100,469673915,3665,3665,3665,3665,0
20250116,200000,469673915,3665,3665,3665,3665,0
20250116,195900,469673915,3665,3665,3665,3665,0
20250116,195800,469673915,3665,3665,3665,3665,0
20250116,195700,469673915,3665,3665,3665,3665,0
20250116,195600,469673915,3665,3665,3665,3665,0
20250116,195500,469673915,3665,3665,3665,3665,0
20250116,195400,469673915,3665,3665,3665,3665,0
20250116,195300,469673915,3665,3665,3665,3665,0
20250116,195200,469673915,3665,3665,3665,3665,0
20250116,195100,469673915,3665,3665,3665,3665,0
20250116,195000,469673915,3665,3665,3665,3665,4593
20250116,194900,469673915,3665,3665,3665,3665,0
20250116,194800,469673915,3665,3665,3665,3665,0
20250116,194700,469673915,3665,3665,3665,3665,0
20250116,194600,469673915,3665,3665,3665,3665,0
20250116,194500,469673915,3665,3665,3665,3665,0
20250116,194400,469673915,3665,3665,3665,3665,0
20250116,194300,469673915,3665,3665,3665,3665,0
20250116,194200,469673915,3665,3665,3665,3665,0
20250116,194100,469673915,3665,3665,3665,3665,0
20250116,194000,469673915,3665,3665,3665,3665,0
20250116,193900,469673915,3665,3665,3665,3665,0
20250116,193800,469673915,3665,3665,3665,3665,0
20250116,193700,469673915,3665,3665,3665,3665,0
20250116,193600,469673915,3665,3665,3665,3665,0
20250116,193500,469673915,3665,3665,3665,3665,0
20250116,193400,469673915,3665,3665,3665,3665,0
20250116,193300,469673915,3665,3665,3665,3665,0
20250116,193200,469673915,3665,3665,3665,3665,0
20250116,193100,469673915,3665,3665,3665,3665,0
20250116,193000,469673915,3665,3665,3665,3665,0
20250116,192900,469673915,3665,3665,3665,3665,0
20250116,192800,469673915,3665,3665,3665,3665,0
20250116,192700,469673915,3665,3665,3665,3665,0
20250116,192600,469673915,3665,3665,3665,3665,0
20250116,192500,469673915,3665,3665,3665,3665,0
20250116,192400,469673915,3665,3665,3665,3665,0
20250116,192300,469673915,3665,3665,3665,3665,0
20250116,192200,469673915,3665,3665,3665,3665,0
20250116,192100,469673915,3665,3665,3665,3665,0
20250116,192000,469673915,3665,3665,3665,3665,4593
20250116,191900,469673915,3665,3665,3665,3665,0
20250116,191800,469673915,3665,3665,3665,3665,0
20250116,191700,469673915,3665,3665,3665,3665,0
20250116,191600,469673915,3665,3665,3665,3665,0
20250116,191500,469673915,3665,3665,3665,3665,0
20250116,191400,469673915,3665,3665,3665,3665,0
20250116,191300,469673915,3665,3665,3665,3665,0
20250116,191200,469673915,3665,3665,3665,3665,0
20250116,191100,469673915,3665,3665,3665,3665,0
20250116,191000,469673915,3665,3665,3665,3665,0
20250116,190900,469673915,3665,3665,3665,3665,0
20250116,190800,469673915,3665,3665,3665,3665,0
20250116,190700,469673915,3665,3665,3665,3665,0
20250116,190600,469673915,3665,3665,3665,3665,0
20250116,190500,469673915,3665,3665,3665,3665,0
20250116,190400,469673915,3665,3665,3665,3665,0
20250116,190300,469673915,3665,3665,3665,3665,0
20250116,190200,469673915,3665,3665,3665,3665,0
20250116,190100,469673915,3665,3665,3665,3665,0
20250116,190000,469673915,3665,3665,3665,3665,0
20250116,185900,469673915,3665,3665,3665,3665,0
20250116,185800,469673915,3665,3665,3665,3665,0
20250116,185700,469673915,3665,3665,3665,3665,0
20250116,185600,469673915,3665,3665,3665,3665,0
20250116,185500,469673915,3665,3665,3665,3665,0
20250116,185400,469673915,3665,3665,3665,3665,0
20250116,185300,469673915,3665,3665,3665,3665,0
20250116,185200,469673915,3665,3665,3665,3665,0
20250116,185100,469673915,3665,3665,3665,3665,0
20250116,185000,469673915,3665,3665,3665,3665,4593
20250116,184900,469673915,3665,3665,3665,3665,0
20250116,184800,469673915,3665,3665,3665,3665,0
20250116,184700,469673915,3665,3665,3665,3665,0
20250116,184600,469673915,3665,3665,3665,3665,0
20250116,184500,469673915,3665,3665,3665,3665,0
20250116,184400,469673915,3665,3665,3665,3665,0
20250116,184300,469673915,3665,3665,3665,3665,0
20250116,184200,469673915,3665,3665,3665,3665,0
20250116,184100,469673915,3665,3665,3665,3665,0
20250116,184000,469673915,3665,3665,3665,3665,0
20250116,183900,469673915,3665,3665,3665,3665,0
20250116,183800,469673915,3665,3665,3665,3665,0
20250116,183700,469673915,3665,3665,3665,3665,0
20250116,183600,469673915,3665,3665,3665,3665,0
20250116,183500,469673915,3665,3665,3665,3665,0
20250116,183400,469673915,3665,3665,3665,3665,0
20250116,183300,469673915,3665,3665,3665,3665,0
20250116,183200,469673915,3665,3665,3665,3665,0
20250116,183100,469673915,3665,3665,3665,3665,0
20250116,183000,469673915,3665,3665,3665,3665,0
20250116,182900,469673915,3665,3665,3665,3665,0
20250116,182800,469673915,3665,3665,3665,3665,0
20250116,182700,469673915,3665,3665,3665,3665,0
20250116,182600,469673915,3665,3665,3665,3665,0
20250116,182500,469673915,3665,3665,3665,3665,0
20250116,182400,469673915,3665,3665,3665,3665,0
20250116,182300,469673915,3665,3665,3665,3665,0
20250116,182200,469673915,3665,3665,3665,3665,0
20250116,182100,469673915,3665,3665,3665,3665,0
20250116,182000,469673915,3665,3665,3665,3665,4593
20250116,181900,469673915,3665,3665,3665,3665,0
20250116,181800,469673915,3665,3665,3665,3665,0
20250116,181700,469673915,3665,3665,3665,3665,0
20250116,181600,469673915,3665,3665,3665,3665,0
20250116,181500,469673915,3665,3665,3665,3665,0
20250116,181400,469673915,3665,3665,3665,3665,0
20250116,181300,469673915,3665,3665,3665,3665,0
20250116,181200,469673915,3665,3665,3665,3665,0
20250116,181100,469673915,3665,3665,3665,3665,0
20250116,181000,469673915,3665,3665,3665,3665,0
20250116,180900,469673915,3665,3665,3665,3665,0
20250116,180800,469673915,3665,3665,3665,3665,0
20250116,180700,469673915,3665,3665,3665,3665,0
20250116,180600,469673915,3665,3665,3665,3665,0
20250116,180500,469673915,3665,3665,3665,3665,0
20250116,180400,469673915,3665,3665,3665,3665,0
20250116,180300,469673915,3665,3665,3665,3665,0
20250116,180200,469673915,3665,3665,3665,3665,0
20250116,180100,469673915,3665,3665,3665,3665,0
20250116,180000,469673915,3665,3665,3665,3665,0
20250116,175900,469673915,3665,3665,3665,3665,0
20250116,175800,469673915,3665,3665,3665,3665,0
20250116,175700,469673915,3665,3665,3665,3665,0
20250116,175600,469673915,3665,3665,3665,3665,0
20250116,175500,469673915,3665,3665,3665,3665,0
20250116,175400,469673915,3665,3665,3665,3665,0
20250116,175300,469673915,3665,3665,3665,3665,0
20250116,175200,469673915,3665,3665,3665,3665,0
20250116,175100,469673915,3665,3665,3665,3665,0
20250116,175000,469673915,3665,3665,3665,3665,4593
20250116,174900,469673915,3665,3665,3665,3665,0
20250116,174800,469673915,3665,3665,3665,3665,0
20250116,174700,469673915,3665,3665,3665,3665,0
20250116,174600,469673915,3665,3665,3665,3665,0
20250116,174500,469673915,3665,3665,3665,3665,0
20250116,174400,469673915,3665,3665,3665,3665,0
20250116,174300,469673915,3665,3665,3665,3665,0
20250116,174200,469673915,3665,3665,3665,3665,0
20250116,174100,469673915,3665,3665,3665,3665,0
20250116,174000,469673915,3665,3665,3665,3665,0
20250116,173900,469673915,3665,3665,3665,3665,0
20250116,173800,469673915,3665,3665,3665,3665,0
20250116,173700,469673915,3665,3665,3665,3665,0
20250116,173600,469673915,3665,3665,3665,3665,0
20250116,173500,469673915,3665,3665,3665,3665,0
20250116,173400,469673915,3665,3665,3665,3665,0
20250116,173300,469673915,3665,3665,3665,3665,0
20250116,173200,469673915,3665,3665,3665,3665,0
20250116,173100,469673915,3665,3665,3665,3665,0
20250116,173000,469673915,3665,3665,3665,3665,0
20250116,172900,469673915,3665,3665,3665,3665,0
20250116,172800,469673915,3665,3665,3665,3665,0
20250116,172700,469673915,3665,3665,3665,3665,0
20250116,172600,469673915,3665,3665,3665,3665,0
20250116,172500,469673915,3665,3665,3665,3665,0
20250116,172400,469673915,3665,3665,3665,3665,0
20250116,172300,469673915,3665,3665,3665,3665,0
20250116,172200,469673915,3665,3665,3665,3665,0
20250116,172100,469673915,3665,3665,3665,3665,0
20250116,172000,469673915,3665,3665,3665,3665,4593
20250116,171900,469673915,3665,3665,3665,3665,0
20250116,171800,469673915,3665,3665,3665,3665,0
20250116,171700,469673915,3665,3665,3665,3665,0
20250116,171600,469673915,3665,3665,3665,3665,0
20250116,171500,469673915,3665,3665,3665,3665,0
20250116,171400,469673915,3665,3665,3665,3665,0
20250116,171300,469673915,3665,3665,3665,3665,0
20250116,171200,469673915,3665,3665,3665,3665,0
20250116,171100,469673915,3665,3665,3665,3665,0
20250116,171000,469673915,3665,3665,3665,3665,0
20250116,170900,469673915,3665,3665,3665,3665,0
20250116,170800,469673915,3665,3665,3665,3665,0
20250116,170700,469673915,3665,3665,3665,3665,0
20250116,170600,469673915,3665,3665,3665,3665,0
20250116,170500,469673915,3665,3665,3665,3665,0
20250116,170400,469673915,3665,3665,3665,3665,0
20250116,170300,469673915,3665,3665,3665,3665,0
20250116,170200,469673915,3665,3665,3665,3665,0
20250116,170100,469673915,3665,3665,3665,3665,0
20250116,170000,469673915,3665,3665,3665,3665,0
20250116,165900,469673915,3665,3665,3665,3665,0
20250116,165800,469673915,3665,3665,3665,3665,0
20250116,165700,469673915,3665,3665,3665,3665,0
20250116,165600,469673915,3665,3665,3665,3665,0
20250116,165500,469673915,3665,3665,3665,3665,0
20250116,165400,469673915,3665,3665,3665,3665,0
20250116,165300,469673915,3665,3665,3665,3665,0
20250116,165200,469673915,3665,3665,3665,3665,0
20250116,165100,469673915,3665,3665,3665,3665,0
20250116,165000,469673915,3665,3665,3665,3665,4593
20250116,164900,469673915,3665,3665,3665,3665,0
20250116,164800,469673915,3665,3665,3665,3665,0
20250116,164700,469673915,3665,3665,3665,3665,0
20250116,164600,469673915,3665,3665,3665,3665,0
20250116,164500,469673915,3665,3665,3665,3665,0
20250116,164400,469673915,3665,3665,3665,3665,0
20250116,164300,469673915,3665,3665,3665,3665,0
20250116,164200,469673915,3665,3665,3665,3665,0
20250116,164100,469673915,3665,3665,3665,3665,0
20250116,164000,469673915,3665,3665,3665,3665,0
20250116,163900,469673915,3665,3665,3665,3665,0
20250116,163800,469673915,3665,3665,3665,3665,0
20250116,163700,469673915,3665,3665,3665,3665,0
20250116,163600,469673915,3665,3665,3665,3665,0
20250116,163500,469673915,3665,3665,3665,3665,0
20250116,163400,469673915,3665,3665,3665,3665,0
20250116,163300,469673915,3665,3665,3665,3665,0
20250116,163200,469673915,3665,3665,3665,3665,0
20250116,163100,469673915,3665,3665,3665,3665,0
20250116,163000,469673915,3665,3665,3665,3665,0
20250116,162900,469673915,3665,3665,3665,3665,0
20250116,162800,469673915,3665,3665,3665,3665,0
20250116,162700,469673915,3665,3665,3665,3665,0
20250116,162600,469673915,3665,3665,3665,3665,0
20250116,162500,469673915,3665,3665,3665,3665,0
20250116,162400,469673915,3665,3665,3665,3665,0
20250116,162300,469673915,3665,3665,3665,3665,0
20250116,162200,469673915,3665,3665,3665,3665,0
20250116,162100,469673915,3665,3665,3665,3665,0
20250116,162000,469673915,3665,3665,3665,3665,4593
20250116,161900,469673915,3665,3665,3665,3665,0
20250116,161800,469673915,3665,3665,3665,3665,0
20250116,161700,469673915,3665,3665,3665,3665,0
20250116,161600,469673915,3665,3665,3665,3665,0
20250116,161500,469673915,3665,3665,3665,3665,0
20250116,161400,469673915,3665,3665,3665,3665,0
20250116,161300,469673915,3665,3665,3665,3665,0
20250116,161200,469673915,3665,3665,3665,3665,0
20250116,161100,469673915,3665,3665,3665,3665,0
20250116,161000,469673915,3665,3665,3665,3665,0
20250116,160900,469673915,3665,3665,3665,3665,0
20250116,160800,469673915,3665,3665,3665,3665,0
20250116,160700,469673915,3665,3665,3665,3665,0
20250116,160600,469673915,3665,3665,3665,3665,0
20250116,160500,469673915,3665,3665,3665,3665,0
20250116,160400,469673915,3665,3665,3665,3665,0
20250116,160300,469673915,3665,3665,3665,3665,0
20250116,160200,469673915,3665,3665,3665,3665,0
20250116,160100,469673915,3665,3665,3665,3665,0
20250116,160000,469673915,3665,3665,3665,3665,0
20250116,155900,469673915,3665,3665,3665,3665,0
20250116,155800,469673915,3665,3665,3665,3665,0
20250116,155700,469673915,3665,3665,3665,3665,0
20250116,155600,469673915,3665,3665,3665,3665,0
20250116,155500,469673915,3665,3665,3665,3665,0
20250116,155400,469673915,3665,3665,3665,3665,0
20250116,155300,469673915,3665,3665,3665,3665,0
20250116,155200,469673915,3665,3665,3665,3665,0
20250116,155100,469673915,3665,3665,3665,3665,0
20250116,155000,469673915,3665,3665,3665,3665,4593
20250116,154900,469673915,3665,3665,3665,3665,0
20250116,154800,469673915,3665,3665,3665,3665,0
20250116,154700,469673915,3665,3665,3665,3665,0
20250116,154600,469673915,3665,3665,3665,3665,0
20250116,154500,469673915,3665,3665,3665,3665,0
20250116,154400,469673915,3665,3665,3665,3665,0
20250116,154300,469673915,3665,3665,3665,3665,0
20250116,154200,469673915,3665,3665,3665,3665,0
20250116,154100,469673915,3665,3665,3665,3665,0
20250116,154000,469673915,3665,3665,3665,3665,0
20250116,153900,469673915,3665,3665,3665,3665,0
20250116,153800,469673915,3665,3665,3665,3665,0
20250116,153700,469673915,3665,3665,3665,3665,0
20250116,153600,469673915,3665,3665,3665,3665,0
20250116,153500,469673915,3665,3665,3665,3665,0
20250116,153400,469673915,3665,3665,3665,3665,0
20250116,153300,469673915,3665,3665,3665,3665,0
20250116,153200,469673915,3665,3665,3665,3665,0
20250116,153100,469673915,3665,3665,3665,3665,0
20250116,153000,469673915,3665,3665,3665,3665,4593
20250116,152900,452840570,3665,3665,3665,3665,0
20250116,152800,452840570,3665,3665,3665,3665,0
20250116,152700,452840570,3665,3665,3665,3665,0
20250116,152600,452840570,3665,3665,3665,3665,0
20250116,152500,452840570,3665,3665,3665,3665,0
20250116,152400,452840570,3665,3665,3665,3665,0
20250116,152300,452840570,3665,3665,3665,3665,0
20250116,152200,452840570,3665,3665,3665,3665,0
20250116,152100,452840570,3665,3665,3665,3665,0
20250116,152000,452840570,3665,3665,3665,3665,0
20250116,151900,452840570,3665,3665,3665,3665,0
20250116,151800,452840570,3665,3665,3665,3665,800
20250116,151700,449908570,3665,3665,3665,3665,3
20250116,151600,449897575,3665,3665,3665,3665,0
20250116,151500,449897575,3665,3665,3665,3665,0
20250116,151400,449897575,3665,3665,3665,3665,2
20250116,151300,449890245,3660,3660,3660,3660,3
20250116,151200,449879265,3660,3660,3660,3660,300
20250116,151100,448781265,3660,3660,3660,3660,3
20250116,151000,448770285,3660,3660,3660,3660,0
20250116,150900,448770285,3660,3660,3660,3660,1
20250116,150800,448766625,3660,3660,3660,3660,3
20250116,150700,448755645,3660,3660,3660,3660,0
20250116,150600,448755645,3660,3660,3660,3660,0
20250116,150500,448755645,3660,3660,3660,3660,7
20250116,150400,448730025,3665,3665,3665,3665,0
20250116,150300,448730025,3665,3665,3665,3665,0
20250116,150200,448730025,3665,3660,3665,3660,4
20250116,150100,448715380,3665,3660,3665,3660,3
20250116,150000,448704395,3655,3655,3655,3655,0
20250116,145900,448704395,3655,3660,3660,3655,1506
20250116,145800,443199935,3660,3660,3660,3660,1002
20250116,145700,439532615,3665,3665,3665,3665,1
20250116,145600,439528950,3665,3665,3665,3665,924
20250116,145500,436142490,3665,3665,3665,3665,0
20250116,145400,436142490,3665,3665,3665,3665,2
20250116,145300,436135160,3665,3665,3665,3665,3
20250116,145200,436124165,3660,3665,3665,3660,3060
20250116,145100,424911270,3665,3665,3665,3665,100
20250116,145000,424544770,3665,3665,3665,3665,3
20250116,144900,424533775,3665,3665,3665,3665,100
20250116,144800,424167275,3665,3665,3665,3665,0
20250116,144700,424167275,3665,3665,3665,3665,3
20250116,144600,424156280,3660,3665,3665,3660,186
20250116,144500,423475515,3660,3660,3660,3660,173
20250116,144400,422842335,3660,3660,3660,3660,155
20250116,144300,422275035,3660,3660,3660,3660,0
20250116,144200,422275035,3660,3660,3660,3660,0
20250116,144100,422275035,3660,3660,3660,3660,3
20250116,144000,422264055,3655,3655,3655,3655,8654
20250116,143900,390633685,3655,3655,3655,3655,45
20250116,143800,390469210,3655,3655,3655,3655,3
20250116,143700,390458245,3655,3655,3655,3655,0
20250116,143600,390458245,3655,3655,3655,3655,0
20250116,143500,390458245,3655,3655,3655,3655,103
20250116,143400,390081780,3655,3655,3655,3655,0
20250116,143300,390081780,3655,3655,3655,3655,0
20250116,143200,390081780,3655,3655,3655,3655,3
20250116,143100,390070815,3655,3655,3655,3655,0
20250116,143000,390070815,3655,3655,3655,3655,0
20250116,142900,390070815,3655,3655,3655,3655,3
20250116,142800,390059850,3655,3655,3655,3655,0
20250116,142700,390059850,3655,3655,3655,3655,0
20250116,142600,390059850,3655,3655,3655,3655,3
20250116,142500,390048885,3650,3650,3650,3650,0
20250116,142400,390048885,3650,3650,3650,3650,47
20250116,142300,389877335,3650,3650,3650,3650,505
20250116,142200,388034085,3650,3650,3650,3650,0
20250116,142100,388034085,3650,3650,3650,3650,0
20250116,142000,388034085,3650,3650,3650,3650,393
20250116,141900,386599635,3650,3655,3655,3650,103
20250116,141800,386223185,3655,3655,3655,3655,0
20250116,141700,386223185,3655,3655,3655,3655,3
20250116,141600,386212220,3655,3655,3655,3655,0
20250116,141500,386212220,3655,3655,3655,3655,1
20250116,141400,386208565,3655,3655,3655,3655,5
20250116,141300,386190290,3650,3650,3650,3650,1
20250116,141200,386186640,3655,3655,3655,3655,0
20250116,141100,386186640,3655,3655,3655,3655,13
20250116,141000,386139125,3655,3655,3655,3655,3418
20250116,140900,373646335,3655,3655,3655,3655,0
20250116,140800,373646335,3655,3655,3655,3655,617
20250116,140700,371391200,3655,3655,3655,3655,0
20250116,140600,371391200,3655,3655,3655,3655,0
20250116,140500,371391200,3655,3655,3655,3655,3
20250116,140400,371380235,3650,3650,3650,3650,0
20250116,140300,371380235,3650,3650,3650,3650,0
20250116,140200,371380235,3650,3650,3650,3650,805
20250116,140100,368441985,3655,3655,3655,3655,30
20250116,140000,368332335,3655,3655,3655,3655,0
20250116,135900,368332335,3655,3650,3655,3650,6636
20250116,135800,344079345,3650,3650,3650,3650,1
20250116,135700,344075695,3655,3655,3655,3655,0
20250116,135600,344075695,3655,3655,3655,3655,3
20250116,135500,344064730,3655,3655,3655,3655,0
20250116,135400,344064730,3655,3655,3655,3655,0
20250116,135300,344064730,3655,3655,3655,3655,3
20250116,135200,344053765,3645,3645,3645,3645,0
20250116,135100,344053765,3645,3645,3645,3645,900
20250116,135000,340773265,3655,3655,3655,3655,3
20250116,134900,340762300,3650,3650,3650,3650,426
20250116,134800,339207400,3655,3655,3655,3655,1203
20250116,134700,334810435,3655,3650,3655,3650,876
20250116,134600,331613025,3650,3650,3650,3650,0
20250116,134500,331613025,3650,3650,3650,3650,3
20250116,134400,331602075,3650,3650,3650,3650,0
20250116,134300,331602075,3650,3650,3650,3650,0
20250116,134200,331602075,3650,3650,3650,3650,3
20250116,134100,331591125,3645,3645,3645,3645,6080
20250116,134000,309429525,3645,3645,3645,3645,0
20250116,133900,309429525,3645,3640,3645,3640,133
20250116,133800,308945360,3640,3640,3640,3640,371
20250116,133700,307594920,3640,3640,3645,3635,500
20250116,133600,305774970,3640,3640,3640,3640,9
20250116,133500,305742210,3645,3645,3645,3635,2282
20250116,133400,297438075,3645,3645,3645,3645,1844
20250116,133300,290716695,3645,3645,3645,3645,3
20250116,133200,290705760,3640,3640,3640,3640,2
20250116,133100,290698480,3640,3640,3645,3640,997
20250116,133000,287069395,3640,3650,3650,3640,2130
20250116,132900,279310780,3650,3650,3650,3650,1
20250116,132800,279307130,3650,3650,3650,3650,0
20250116,132700,279307130,3650,3650,3650,3650,3
20250116,132600,279296180,3650,3650,3650,3650,0
20250116,132500,279296180,3650,3650,3650,3650,0
20250116,132400,279296180,3650,3650,3650,3650,3
20250116,132300,279285230,3650,3650,3650,3650,0
20250116,132200,279285230,3650,3650,3655,3650,2482
20250116,132100,270225435,3655,3655,3655,3655,3
20250116,132000,270214470,3650,3655,3655,3650,1021
20250116,131900,266486300,3660,3660,3660,3660,10
20250116,131800,266449700,3660,3660,3660,3660,5
20250116,131700,266431400,3660,3660,3660,3660,54
20250116,131600,266233760,3660,3660,3660,3660,100
20250116,131500,265867760,3660,3660,3660,3660,3
20250116,131400,265856780,3655,3655,3655,3655,0
20250116,131300,265856780,3655,3655,3655,3655,0
20250116,131200,265856780,3655,3655,3655,3655,1
20250116,131100,265853125,3660,3660,3660,3660,0
20250116,131000,265853125,3660,3660,3660,3660,0
20250116,130900,265853125,3660,3655,3660,3655,155
20250116,130800,265286595,3655,3655,3655,3655,0
20250116,130700,265286595,3655,3655,3655,3655,0
20250116,130600,265286595,3655,3655,3655,3655,3
20250116,130500,265275630,3650,3650,3650,3650,0
20250116,130400,265275630,3650,3650,3650,3650,303
20250116,130300,264169680,3650,3650,3655,3650,7
20250116,130200,264144115,3650,3650,3650,3650,0
20250116,130100,264144115,3650,3650,3650,3650,2
20250116,130000,264136815,3650,3650,3650,3650,3
20250116,125900,264125865,3650,3655,3655,3650,6
20250116,125800,264103955,3655,3655,3655,3655,0
20250116,125700,264103955,3655,3650,3655,3650,2
20250116,125600,264096650,3660,3660,3660,3660,0
20250116,125500,264096650,3660,3660,3660,3660,0
20250116,125400,264096650,3660,3650,3660,3650,5
20250116,125300,264078390,3645,3650,3650,3645,1476
20250116,125200,258697870,3650,3650,3650,3650,101
20250116,125100,258329220,3650,3650,3650,3650,3
20250116,125000,258318270,3650,3650,3650,3650,0
20250116,124900,258318270,3650,3650,3650,3650,139
20250116,124800,257810920,3655,3655,3655,3655,2
20250116,124700,257803610,3655,3655,3655,3655,0
20250116,124600,257803610,3655,3655,3655,3655,3
20250116,124500,257792645,3655,3655,3655,3650,858
20250116,124400,254660755,3655,3655,3655,3655,4
20250116,124300,254646135,3655,3655,3655,3655,0
20250116,124200,254646135,3655,3655,3655,3655,4
20250116,124100,254631515,3655,3655,3655,3655,0
20250116,124000,254631515,3655,3655,3655,3655,0
20250116,123900,254631515,3655,3655,3655,3655,4
20250116,123800,254616895,3655,3655,3655,3655,0
20250116,123700,254616895,3655,3655,3655,3655,2
20250116,123600,254609585,3655,3650,3655,3650,162
20250116,123500,254018270,3655,3655,3655,3655,0
20250116,123400,254018270,3655,3655,3655,3655,0
20250116,123300,254018270,3655,3655,3660,3655,12
20250116,123200,253974395,3660,3660,3660,3660,301
20250116,123100,252872735,3655,3655,3655,3655,0
20250116,123000,252872735,3655,3655,3655,3655,1
20250116,122900,252869080,3660,3655,3660,3655,3
20250116,122800,252858105,3655,3655,3655,3655,23
20250116,122700,252774040,3655,3655,3655,3655,77
20250116,122600,252492605,3655,3655,3655,3655,0
20250116,122500,252492605,3655,3655,3655,3655,0
20250116,122400,252492605,3655,3655,3655,3655,3
20250116,122300,252481640,3655,3655,3655,3655,10
20250116,122200,252445090,3655,3655,3655,3655,3
20250116,122100,252434125,3655,3655,3655,3655,1
20250116,122000,252430470,3655,3655,3655,3655,0
20250116,121900,252430470,3655,3655,3655,3655,13
20250116,121800,252382955,3655,3655,3655,3655,0
20250116,121700,252382955,3655,3655,3655,3655,0
20250116,121600,252382955,3655,3655,3655,3655,3
20250116,121500,252371990,3655,3655,3655,3655,0
20250116,121400,252371990,3655,3650,3655,3650,307
20250116,121300,251251430,3655,3655,3655,3655,3
20250116,121200,251240465,3655,3655,3655,3655,0
20250116,121100,251240465,3655,3655,3655,3655,0
20250116,121000,251240465,3655,3655,3655,3655,3
20250116,120900,251229500,3655,3655,3655,3655,4
20250116,120800,251214880,3655,3655,3655,3655,0
20250116,120700,251214880,3655,3655,3655,3655,4
20250116,120600,251200260,3655,3655,3660,3655,3
20250116,120500,251189290,3655,3655,3655,3655,0
20250116,120400,251189290,3655,3655,3655,3655,5
20250116,120300,251171015,3655,3655,3655,3655,0
20250116,120200,251171015,3655,3655,3660,3655,19
20250116,120100,251101560,3655,3655,3655,3655,5
20250116,120000,251083285,3655,3655,3660,3655,20
20250116,115900,251010105,3655,3655,3655,3655,2
20250116,115800,251002795,3650,3655,3660,3650,1206
20250116,115700,246600850,3655,3655,3655,3655,0
20250116,115600,246600850,3655,3655,3655,3655,0
20250116,115500,246600850,3655,3655,3655,3655,4
20250116,115400,246586230,3655,3655,3655,3655,0
20250116,115300,246586230,3655,3655,3655,3655,0
20250116,115200,246586230,3655,3655,3655,3655,4
20250116,115100,246571610,3655,3655,3655,3655,0
20250116,115000,246571610,3655,3655,3655,3655,0
20250116,114900,246571610,3655,3655,3660,3655,7
20250116,114800,246546020,3655,3655,3655,3655,5
20250116,114700,246527745,3655,3655,3655,3655,0
20250116,114600,246527745,3655,3655,3655,3655,283
20250116,114500,245493380,3655,3655,3655,3655,1
20250116,114400,245489725,3660,3655,3660,3655,804
20250116,114300,242551100,3655,3655,3655,3655,3
20250116,114200,242540135,3650,3650,3650,3650,0
20250116,114100,242540135,3650,3650,3650,3650,0
20250116,114000,242540135,3650,3650,3650,3650,199
20250116,113900,241813785,3650,3650,3650,3650,0
20250116,113800,241813785,3650,3650,3650,3650,0
20250116,113700,241813785,3650,3650,3650,3650,3
20250116,113600,241802835,3650,3650,3650,3650,0
20250116,113500,241802835,3650,3650,3650,3650,0
20250116,113400,241802835,3650,3650,3650,3650,7
20250116,113300,241777285,3650,3650,3650,3650,14
20250116,113200,241726185,3650,3650,3650,3650,3
20250116,113100,241715235,3650,3650,3650,3650,3
20250116,113000,241704285,3645,3645,3645,3645,54
20250116,112900,241507455,3650,3650,3650,3650,0
20250116,112800,241507455,3650,3645,3650,3645,5
20250116,112700,241489210,3645,3645,3645,3645,28
20250116,112600,241387150,3645,3650,3650,3645,206
20250116,112500,240635880,3650,3650,3650,3650,6
20250116,112400,240613980,3650,3650,3650,3650,34
20250116,112300,240489880,3650,3650,3650,3650,0
20250116,112200,240489880,3650,3650,3650,3650,3
20250116,112100,240478930,3650,3650,3650,3650,0
20250116,112000,240478930,3650,3650,3650,3650,1
20250116,111900,240475280,3650,3650,3650,3650,3
20250116,111800,240464330,3650,3650,3650,3650,0
20250116,111700,240464330,3650,3650,3650,3650,0
20250116,111600,240464330,3650,3645,3650,3645,6
20250116,111500,240442435,3645,3650,3650,3645,6
20250116,111400,240420560,3650,3650,3650,3650,0
20250116,111300,240420560,3650,3650,3650,3650,3
20250116,111200,240409610,3650,3650,3650,3650,0
20250116,111100,240409610,3650,3650,3650,3650,0
20250116,111000,240409610,3650,3650,3650,3645,31
20250116,110900,240296465,3645,3650,3650,3645,3
20250116,110800,240285525,3645,3645,3645,3645,0
20250116,110700,240285525,3645,3645,3650,3640,1139
20250116,110600,236138170,3650,3650,3650,3645,7
20250116,110500,236112625,3650,3650,3650,3650,0
20250116,110400,236112625,3650,3650,3650,3640,382
20250116,110300,234720100,3650,3650,3650,3650,11
20250116,110200,234679950,3650,3650,3650,3650,0
20250116,110100,234679950,3650,3650,3650,3650,3
20250116,110000,234669000,3650,3650,3650,3650,0
20250116,105900,234669000,3650,3650,3650,3650,0
20250116,105800,234669000,3650,3650,3650,3650,1303
20250116,105700,229913050,3650,3650,3650,3650,0
20250116,105600,229913050,3650,3650,3650,3650,3
20250116,105500,229902100,3645,3645,3645,3645,0
20250116,105400,229902100,3645,3645,3645,3645,0
20250116,105300,229902100,3645,3645,3645,3640,208
20250116,105200,229143945,3640,3640,3640,3640,82
20250116,105100,228845465,3640,3640,3640,3640,0
20250116,105000,228845465,3640,3640,3640,3640,348
20250116,104900,227578745,3640,3640,3640,3640,145
20250116,104800,227050945,3640,3640,3640,3640,15
20250116,104700,226996345,3640,3640,3645,3640,1407
20250116,104600,221867865,3640,3640,3640,3640,180
20250116,104500,221212665,3640,3640,3640,3640,1051
20250116,104400,217387025,3645,3650,3650,3645,11
20250116,104300,217346915,3650,3650,3650,3650,0
20250116,104200,217346915,3650,3650,3650,3650,0
20250116,104100,217346915,3650,3655,3655,3635,783
20250116,104000,214499105,3645,3655,3655,3640,13636
20250116,103900,164738150,3660,3660,3660,3660,0
20250116,103800,164738150,3660,3665,3665,3660,4
20250116,103700,164723495,3655,3660,3660,3655,503
20250116,103600,162884855,3660,3660,3660,3660,0
20250116,103500,162884855,3660,3660,3660,3660,1
20250116,103400,162881195,3655,3655,3655,3655,0
20250116,103300,162881195,3655,3660,3660,3655,452
20250116,103200,161229115,3665,3665,3665,3665,3
20250116,103100,161218120,3660,3660,3660,3660,0
20250116,103000,161218120,3660,3660,3660,3660,0
20250116,102900,161218120,3660,3665,3665,3660,22
20250116,102800,161137585,3660,3660,3660,3660,0
20250116,102700,161137585,3660,3660,3660,3660,0
20250116,102600,161137585,3660,3660,3660,3660,154
20250116,102500,160573945,3655,3655,3655,3655,0
20250116,102400,160573945,3655,3660,3660,3655,270
20250116,102300,159587085,3660,3665,3665,3660,14
20250116,102200,159535805,3660,3660,3660,3660,0
20250116,102100,159535805,3660,3660,3660,3660,0
20250116,102000,159535805,3660,3660,3660,3660,9
20250116,101900,159502865,3660,3660,3660,3660,0
20250116,101800,159502865,3660,3660,3660,3660,0
20250116,101700,159502865,3660,3660,3660,3660,1
20250116,101600,159499205,3665,3665,3665,3665,0
20250116,101500,159499205,3665,3665,3665,3665,0
20250116,101400,159499205,3665,3665,3665,3665,27
20250116,101300,159400250,3665,3660,3665,3660,3
20250116,101200,159389260,3660,3660,3660,3660,601
20250116,101100,157189600,3655,3655,3655,3655,0
20250116,101000,157189600,3655,3655,3655,3655,5
20250116,100900,157171325,3655,3655,3655,3655,0
20250116,100800,157171325,3655,3655,3655,3655,13
20250116,100700,157123810,3660,3660,3660,3660,0
20250116,100600,157123810,3660,3660,3660,3660,0
20250116,100500,157123810,3660,3660,3660,3660,0
20250116,100400,157123810,3660,3660,3660,3660,0
20250116,100300,157123810,3660,3660,3660,3660,0
20250116,100200,157123810,3660,3660,3660,3660,0
20250116,100100,157123810,3660,3660,3660,3660,0
20250116,100000,157123810,3660,3660,3660,3660,0
20250116,095900,157123810,3660,3660,3660,3660,100
20250116,095800,156757810,3665,3655,3665,3655,23
20250116,095700,156673635,3660,3655,3660,3655,101
20250116,095600,156303980,3660,3655,3660,3650,554
20250116,095500,154279915,3655,3655,3655,3655,0
20250116,095400,154279915,3655,3650,3655,3650,111
20250116,095300,153874225,3650,3655,3655,3645,2621
20250116,095200,144308885,3655,3660,3660,3655,1490
20250116,095100,138861570,3665,3660,3665,3660,147
20250116,095000,138323545,3660,3660,3660,3660,0
20250116,094900,138323545,3660,3660,3660,3660,1
20250116,094800,138319885,3660,3660,3660,3660,17
20250116,094700,138257665,3660,3660,3660,3650,5389
20250116,094600,118559950,3665,3665,3665,3665,0
20250116,094500,118559950,3665,3665,3665,3665,0
20250116,094400,118559950,3665,3660,3665,3660,210
20250116,094300,117791300,3660,3660,3660,3660,1
20250116,094200,117787640,3665,3665,3665,3665,0
20250116,094100,117787640,3665,3665,3665,3665,1
20250116,094000,117783975,3665,3660,3670,3660,504
20250116,093900,115938075,3665,3665,3665,3665,0
20250116,093800,115938075,3665,3665,3665,3665,0
20250116,093700,115938075,3665,3660,3670,3655,680
20250116,093600,113444590,3670,3660,3670,3655,157
20250116,093500,112870255,3665,3665,3670,3660,1779
20250116,093400,106358830,3670,3665,3670,3665,692
20250116,093300,103822645,3670,3660,3670,3660,389
20250116,093200,102397495,3665,3665,3665,3665,350
20250116,093100,101114745,3665,3665,3665,3665,1324
20250116,093000,96262285,3665,3665,3665,3665,1085
20250116,092900,92285760,3675,3675,3675,3675,0
20250116,092800,92285760,3675,3670,3675,3670,402
20250116,092700,90810415,3665,3670,3670,3665,1840
20250116,092600,84062270,3670,3680,3685,3670,2268
20250116,092500,75731700,3675,3675,3675,3675,0
20250116,092400,75731700,3675,3680,3680,3675,813
20250116,092300,72742375,3680,3680,3680,3680,131
20250116,092200,72260295,3680,3690,3690,3680,10085
20250116,092100,35097615,3695,3695,3695,3695,0
20250116,092000,35097615,3695,3695,3695,3695,0
20250116,091900,35097615,3695,3690,3695,3690,842
20250116,091800,31990545,3690,3690,3690,3690,353
20250116,091700,30687975,3690,3690,3690,3690,0
20250116,091600,30687975,3690,3690,3690,3690,108
20250116,091500,30289455,3695,3695,3695,3695,864
20250116,091400,27096975,3700,3700,3700,3700,0
20250116,091300,27096975,3700,3700,3700,3700,0
20250116,091200,27096975,3700,3700,3700,3700,301
20250116,091100,25983275,3700,3700,3700,3700,0
20250116,091000,25983275,3700,3700,3700,3700,0
20250116,090900,25983275,3700,3700,3700,3700,100
20250116,090800,25613275,3700,3700,3700,3700,300
20250116,090700,24503275,3700,3700,3700,3700,665
20250116,090600,22042775,3705,3710,3710,3705,53
20250116,090500,21846405,3695,3720,3720,3695,1915
20250116,090400,14743915,3720,3725,3750,3720,1445
20250116,090300,9359200,3720,3720,3720,3720,2500
20250116,090200,59200,3700,3700,3700,3700,0
20250116,090100,59200,3700,3700,3700,3700,0
20250116,090000,59200,3700,3700,3700,3700,16