stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250113,203000,932411160,8400,8400,8400,8400,2412
20250113,202900,932411160,8400,8400,8400,8400,0
20250113,202800,932411160,8400,8400,8400,8400,0
20250113,202700,932411160,8400,8400,8400,8400,0
20250113,202600,932411160,8400,8400,8400,8400,0
20250113,202500,932411160,8400,8400,8400,8400,0
20250113,202400,932411160,8400,8400,8400,8400,0
20250113,202300,932411160,8400,8400,8400,8400,0
20250113,202200,932411160,8400,8400,8400,8400,0
20250113,202100,932411160,8400,8400,8400,8400,0
20250113,202000,932411160,8400,8400,8400,8400,0
20250113,201900,932411160,8400,8400,8400,8400,0
20250113,201800,932411160,8400,8400,8400,8400,0
20250113,201700,932411160,8400,8400,8400,8400,0
20250113,201600,932411160,8400,8400,8400,8400,0
20250113,201500,932411160,8400,8400,8400,8400,0
20250113,201400,932411160,8400,8400,8400,8400,0
20250113,201300,932411160,8400,8400,8400,8400,0
20250113,201200,932411160,8400,8400,8400,8400,0
20250113,201100,932411160,8400,8400,8400,8400,0
20250113,201000,932411160,8400,8400,8400,8400,0
20250113,200900,932411160,8400,8400,8400,8400,0
20250113,200800,932411160,8400,8400,8400,8400,0
20250113,200700,932411160,8400,8400,8400,8400,0
20250113,200600,932411160,8400,8400,8400,8400,0
20250113,200500,932411160,8400,8400,8400,8400,0
20250113,200400,932411160,8400,8400,8400,8400,0
20250113,200300,932411160,8400,8400,8400,8400,0
20250113,200200,932411160,8400,8400,8400,8400,0
20250113,200100,932411160,8400,8400,8400,8400,0
20250113,200000,932411160,8400,8400,8400,8400,2412
20250113,195900,932411160,8400,8400,8400,8400,0
20250113,195800,932411160,8400,8400,8400,8400,0
20250113,195700,932411160,8400,8400,8400,8400,0
20250113,195600,932411160,8400,8400,8400,8400,0
20250113,195500,932411160,8400,8400,8400,8400,0
20250113,195400,932411160,8400,8400,8400,8400,0
20250113,195300,932411160,8400,8400,8400,8400,0
20250113,195200,932411160,8400,8400,8400,8400,0
20250113,195100,932411160,8400,8400,8400,8400,0
20250113,195000,932411160,8400,8400,8400,8400,0
20250113,194900,932411160,8400,8400,8400,8400,0
20250113,194800,932411160,8400,8400,8400,8400,0
20250113,194700,932411160,8400,8400,8400,8400,0
20250113,194600,932411160,8400,8400,8400,8400,0
20250113,194500,932411160,8400,8400,8400,8400,0
20250113,194400,932411160,8400,8400,8400,8400,0
20250113,194300,932411160,8400,8400,8400,8400,0
20250113,194200,932411160,8400,8400,8400,8400,0
20250113,194100,932411160,8400,8400,8400,8400,0
20250113,194000,932411160,8400,8400,8400,8400,0
20250113,193900,932411160,8400,8400,8400,8400,0
20250113,193800,932411160,8400,8400,8400,8400,0
20250113,193700,932411160,8400,8400,8400,8400,0
20250113,193600,932411160,8400,8400,8400,8400,0
20250113,193500,932411160,8400,8400,8400,8400,0
20250113,193400,932411160,8400,8400,8400,8400,0
20250113,193300,932411160,8400,8400,8400,8400,0
20250113,193200,932411160,8400,8400,8400,8400,0
20250113,193100,932411160,8400,8400,8400,8400,0
20250113,193000,932411160,8400,8400,8400,8400,2412
20250113,192900,932411160,8400,8400,8400,8400,0
20250113,192800,932411160,8400,8400,8400,8400,0
20250113,192700,932411160,8400,8400,8400,8400,0
20250113,192600,932411160,8400,8400,8400,8400,0
20250113,192500,932411160,8400,8400,8400,8400,0
20250113,192400,932411160,8400,8400,8400,8400,0
20250113,192300,932411160,8400,8400,8400,8400,0
20250113,192200,932411160,8400,8400,8400,8400,0
20250113,192100,932411160,8400,8400,8400,8400,0
20250113,192000,932411160,8400,8400,8400,8400,0
20250113,191900,932411160,8400,8400,8400,8400,0
20250113,191800,932411160,8400,8400,8400,8400,0
20250113,191700,932411160,8400,8400,8400,8400,0
20250113,191600,932411160,8400,8400,8400,8400,0
20250113,191500,932411160,8400,8400,8400,8400,0
20250113,191400,932411160,8400,8400,8400,8400,0
20250113,191300,932411160,8400,8400,8400,8400,0
20250113,191200,932411160,8400,8400,8400,8400,0
20250113,191100,932411160,8400,8400,8400,8400,0
20250113,191000,932411160,8400,8400,8400,8400,0
20250113,190900,932411160,8400,8400,8400,8400,0
20250113,190800,932411160,8400,8400,8400,8400,0
20250113,190700,932411160,8400,8400,8400,8400,0
20250113,190600,932411160,8400,8400,8400,8400,0
20250113,190500,932411160,8400,8400,8400,8400,0
20250113,190400,932411160,8400,8400,8400,8400,0
20250113,190300,932411160,8400,8400,8400,8400,0
20250113,190200,932411160,8400,8400,8400,8400,0
20250113,190100,932411160,8400,8400,8400,8400,0
20250113,190000,932411160,8400,8400,8400,8400,2412
20250113,185900,932411160,8400,8400,8400,8400,0
20250113,185800,932411160,8400,8400,8400,8400,0
20250113,185700,932411160,8400,8400,8400,8400,0
20250113,185600,932411160,8400,8400,8400,8400,0
20250113,185500,932411160,8400,8400,8400,8400,0
20250113,185400,932411160,8400,8400,8400,8400,0
20250113,185300,932411160,8400,8400,8400,8400,0
20250113,185200,932411160,8400,8400,8400,8400,0
20250113,185100,932411160,8400,8400,8400,8400,0
20250113,185000,932411160,8400,8400,8400,8400,0
20250113,184900,932411160,8400,8400,8400,8400,0
20250113,184800,932411160,8400,8400,8400,8400,0
20250113,184700,932411160,8400,8400,8400,8400,0
20250113,184600,932411160,8400,8400,8400,8400,0
20250113,184500,932411160,8400,8400,8400,8400,0
20250113,184400,932411160,8400,8400,8400,8400,0
20250113,184300,932411160,8400,8400,8400,8400,0
20250113,184200,932411160,8400,8400,8400,8400,0
20250113,184100,932411160,8400,8400,8400,8400,0
20250113,184000,932411160,8400,8400,8400,8400,0
20250113,183900,932411160,8400,8400,8400,8400,0
20250113,183800,932411160,8400,8400,8400,8400,0
20250113,183700,932411160,8400,8400,8400,8400,0
20250113,183600,932411160,8400,8400,8400,8400,0
20250113,183500,932411160,8400,8400,8400,8400,0
20250113,183400,932411160,8400,8400,8400,8400,0
20250113,183300,932411160,8400,8400,8400,8400,0
20250113,183200,932411160,8400,8400,8400,8400,0
20250113,183100,932411160,8400,8400,8400,8400,0
20250113,183000,932411160,8400,8400,8400,8400,2412
20250113,182900,932411160,8400,8400,8400,8400,0
20250113,182800,932411160,8400,8400,8400,8400,0
20250113,182700,932411160,8400,8400,8400,8400,0
20250113,182600,932411160,8400,8400,8400,8400,0
20250113,182500,932411160,8400,8400,8400,8400,0
20250113,182400,932411160,8400,8400,8400,8400,0
20250113,182300,932411160,8400,8400,8400,8400,0
20250113,182200,932411160,8400,8400,8400,8400,0
20250113,182100,932411160,8400,8400,8400,8400,0
20250113,182000,932411160,8400,8400,8400,8400,0
20250113,181900,932411160,8400,8400,8400,8400,0
20250113,181800,932411160,8400,8400,8400,8400,0
20250113,181700,932411160,8400,8400,8400,8400,0
20250113,181600,932411160,8400,8400,8400,8400,0
20250113,181500,932411160,8400,8400,8400,8400,0
20250113,181400,932411160,8400,8400,8400,8400,0
20250113,181300,932411160,8400,8400,8400,8400,0
20250113,181200,932411160,8400,8400,8400,8400,0
20250113,181100,932411160,8400,8400,8400,8400,0
20250113,181000,932411160,8400,8400,8400,8400,0
20250113,180900,932411160,8400,8400,8400,8400,0
20250113,180800,932411160,8400,8400,8400,8400,0
20250113,180700,932411160,8400,8400,8400,8400,0
20250113,180600,932411160,8400,8400,8400,8400,0
20250113,180500,932411160,8400,8400,8400,8400,0
20250113,180400,932411160,8400,8400,8400,8400,0
20250113,180300,932411160,8400,8400,8400,8400,0
20250113,180200,932411160,8400,8400,8400,8400,0
20250113,180100,932411160,8400,8400,8400,8400,0
20250113,180000,932411160,8400,8400,8400,8400,2412
20250113,175900,932411160,8400,8400,8400,8400,0
20250113,175800,932411160,8400,8400,8400,8400,0
20250113,175700,932411160,8400,8400,8400,8400,0
20250113,175600,932411160,8400,8400,8400,8400,0
20250113,175500,932411160,8400,8400,8400,8400,0
20250113,175400,932411160,8400,8400,8400,8400,0
20250113,175300,932411160,8400,8400,8400,8400,0
20250113,175200,932411160,8400,8400,8400,8400,0
20250113,175100,932411160,8400,8400,8400,8400,0
20250113,175000,932411160,8400,8400,8400,8400,0
20250113,174900,932411160,8400,8400,8400,8400,0
20250113,174800,932411160,8400,8400,8400,8400,0
20250113,174700,932411160,8400,8400,8400,8400,0
20250113,174600,932411160,8400,8400,8400,8400,0
20250113,174500,932411160,8400,8400,8400,8400,0
20250113,174400,932411160,8400,8400,8400,8400,0
20250113,174300,932411160,8400,8400,8400,8400,0
20250113,174200,932411160,8400,8400,8400,8400,0
20250113,174100,932411160,8400,8400,8400,8400,0
20250113,174000,932411160,8400,8400,8400,8400,0
20250113,173900,932411160,8400,8400,8400,8400,0
20250113,173800,932411160,8400,8400,8400,8400,0
20250113,173700,932411160,8400,8400,8400,8400,0
20250113,173600,932411160,8400,8400,8400,8400,0
20250113,173500,932411160,8400,8400,8400,8400,0
20250113,173400,932411160,8400,8400,8400,8400,0
20250113,173300,932411160,8400,8400,8400,8400,0
20250113,173200,932411160,8400,8400,8400,8400,0
20250113,173100,932411160,8400,8400,8400,8400,0
20250113,173000,932411160,8400,8400,8400,8400,2412
20250113,172900,932411160,8400,8400,8400,8400,0
20250113,172800,932411160,8400,8400,8400,8400,0
20250113,172700,932411160,8400,8400,8400,8400,0
20250113,172600,932411160,8400,8400,8400,8400,0
20250113,172500,932411160,8400,8400,8400,8400,0
20250113,172400,932411160,8400,8400,8400,8400,0
20250113,172300,932411160,8400,8400,8400,8400,0
20250113,172200,932411160,8400,8400,8400,8400,0
20250113,172100,932411160,8400,8400,8400,8400,0
20250113,172000,932411160,8400,8400,8400,8400,0
20250113,171900,932411160,8400,8400,8400,8400,0
20250113,171800,932411160,8400,8400,8400,8400,0
20250113,171700,932411160,8400,8400,8400,8400,0
20250113,171600,932411160,8400,8400,8400,8400,0
20250113,171500,932411160,8400,8400,8400,8400,0
20250113,171400,932411160,8400,8400,8400,8400,0
20250113,171300,932411160,8400,8400,8400,8400,0
20250113,171200,932411160,8400,8400,8400,8400,0
20250113,171100,932411160,8400,8400,8400,8400,0
20250113,171000,932411160,8400,8400,8400,8400,0
20250113,170900,932411160,8400,8400,8400,8400,0
20250113,170800,932411160,8400,8400,8400,8400,0
20250113,170700,932411160,8400,8400,8400,8400,0
20250113,170600,932411160,8400,8400,8400,8400,0
20250113,170500,932411160,8400,8400,8400,8400,0
20250113,170400,932411160,8400,8400,8400,8400,0
20250113,170300,932411160,8400,8400,8400,8400,0
20250113,170200,932411160,8400,8400,8400,8400,0
20250113,170100,932411160,8400,8400,8400,8400,0
20250113,170000,932411160,8400,8400,8400,8400,2412
20250113,165900,932411160,8400,8400,8400,8400,0
20250113,165800,932411160,8400,8400,8400,8400,0
20250113,165700,932411160,8400,8400,8400,8400,0
20250113,165600,932411160,8400,8400,8400,8400,0
20250113,165500,932411160,8400,8400,8400,8400,0
20250113,165400,932411160,8400,8400,8400,8400,0
20250113,165300,932411160,8400,8400,8400,8400,0
20250113,165200,932411160,8400,8400,8400,8400,0
20250113,165100,932411160,8400,8400,8400,8400,0
20250113,165000,932411160,8400,8400,8400,8400,0
20250113,164900,932411160,8400,8400,8400,8400,0
20250113,164800,932411160,8400,8400,8400,8400,0
20250113,164700,932411160,8400,8400,8400,8400,0
20250113,164600,932411160,8400,8400,8400,8400,0
20250113,164500,932411160,8400,8400,8400,8400,0
20250113,164400,932411160,8400,8400,8400,8400,0
20250113,164300,932411160,8400,8400,8400,8400,0
20250113,164200,932411160,8400,8400,8400,8400,0
20250113,164100,932411160,8400,8400,8400,8400,0
20250113,164000,932411160,8400,8400,8400,8400,0
20250113,163900,932411160,8400,8400,8400,8400,0
20250113,163800,932411160,8400,8400,8400,8400,0
20250113,163700,932411160,8400,8400,8400,8400,0
20250113,163600,932411160,8400,8400,8400,8400,0
20250113,163500,932411160,8400,8400,8400,8400,0
20250113,163400,932411160,8400,8400,8400,8400,0
20250113,163300,932411160,8400,8400,8400,8400,0
20250113,163200,932411160,8400,8400,8400,8400,0
20250113,163100,932411160,8400,8400,8400,8400,0
20250113,163000,932411160,8400,8400,8400,8400,2412
20250113,162900,932411160,8400,8400,8400,8400,0
20250113,162800,932411160,8400,8400,8400,8400,0
20250113,162700,932411160,8400,8400,8400,8400,0
20250113,162600,932411160,8400,8400,8400,8400,0
20250113,162500,932411160,8400,8400,8400,8400,0
20250113,162400,932411160,8400,8400,8400,8400,0
20250113,162300,932411160,8400,8400,8400,8400,0
20250113,162200,932411160,8400,8400,8400,8400,0
20250113,162100,932411160,8400,8400,8400,8400,0
20250113,162000,932411160,8400,8400,8400,8400,0
20250113,161900,932411160,8400,8400,8400,8400,0
20250113,161800,932411160,8400,8400,8400,8400,0
20250113,161700,932411160,8400,8400,8400,8400,0
20250113,161600,932411160,8400,8400,8400,8400,0
20250113,161500,932411160,8400,8400,8400,8400,0
20250113,161400,932411160,8400,8400,8400,8400,0
20250113,161300,932411160,8400,8400,8400,8400,0
20250113,161200,932411160,8400,8400,8400,8400,0
20250113,161100,932411160,8400,8400,8400,8400,0
20250113,161000,932411160,8400,8400,8400,8400,0
20250113,160900,932411160,8400,8400,8400,8400,0
20250113,160800,932411160,8400,8400,8400,8400,0
20250113,160700,932411160,8400,8400,8400,8400,0
20250113,160600,932411160,8400,8400,8400,8400,0
20250113,160500,932411160,8400,8400,8400,8400,0
20250113,160400,932411160,8400,8400,8400,8400,0
20250113,160300,932411160,8400,8400,8400,8400,0
20250113,160200,932411160,8400,8400,8400,8400,0
20250113,160100,932411160,8400,8400,8400,8400,0
20250113,160000,932411160,8400,8400,8400,8400,2412
20250113,155900,932411160,8400,8400,8400,8400,0
20250113,155800,932411160,8400,8400,8400,8400,0
20250113,155700,932411160,8400,8400,8400,8400,0
20250113,155600,932411160,8400,8400,8400,8400,0
20250113,155500,932411160,8400,8400,8400,8400,0
20250113,155400,932411160,8400,8400,8400,8400,0
20250113,155300,932411160,8400,8400,8400,8400,0
20250113,155200,932411160,8400,8400,8400,8400,0
20250113,155100,932411160,8400,8400,8400,8400,0
20250113,155000,932411160,8400,8400,8400,8400,0
20250113,154900,932411160,8400,8400,8400,8400,0
20250113,154800,932411160,8400,8400,8400,8400,0
20250113,154700,932411160,8400,8400,8400,8400,0
20250113,154600,932411160,8400,8400,8400,8400,0
20250113,154500,932411160,8400,8400,8400,8400,0
20250113,154400,932411160,8400,8400,8400,8400,0
20250113,154300,932411160,8400,8400,8400,8400,0
20250113,154200,932411160,8400,8400,8400,8400,0
20250113,154100,932411160,8400,8400,8400,8400,0
20250113,154000,932411160,8400,8400,8400,8400,0
20250113,153900,932411160,8400,8400,8400,8400,0
20250113,153800,932411160,8400,8400,8400,8400,0
20250113,153700,932411160,8400,8400,8400,8400,0
20250113,153600,932411160,8400,8400,8400,8400,0
20250113,153500,932411160,8400,8400,8400,8400,0
20250113,153400,932411160,8400,8400,8400,8400,0
20250113,153300,932411160,8400,8400,8400,8400,0
20250113,153200,932411160,8400,8400,8400,8400,0
20250113,153100,932411160,8400,8400,8400,8400,0
20250113,153000,932411160,8400,8400,8400,8400,4824
20250113,152900,912150360,8400,8400,8400,8400,0
20250113,152800,912150360,8400,8400,8400,8400,0
20250113,152700,912150360,8400,8400,8400,8400,0
20250113,152600,912150360,8400,8400,8400,8400,0
20250113,152500,912150360,8400,8400,8400,8400,0
20250113,152400,912150360,8400,8400,8400,8400,0
20250113,152300,912150360,8400,8400,8400,8400,0
20250113,152200,912150360,8400,8400,8400,8400,0
20250113,152100,912150360,8400,8400,8400,8400,0
20250113,152000,912150360,8400,8400,8400,8400,0
20250113,151900,912150360,8400,8400,8400,8400,1
20250113,151800,912141960,8430,8430,8430,8400,80
20250113,151700,911467720,8430,8430,8430,8430,7
20250113,151600,911408710,8430,8410,8430,8410,40
20250113,151500,911071870,8410,8370,8410,8370,280
20250113,151400,908724270,8410,8380,8410,8370,1222
20250113,151300,898493690,8370,8400,8410,8370,4308
20250113,151200,862378980,8400,8390,8400,8390,141
20250113,151100,861195870,8390,8390,8390,8390,250
20250113,151000,859098370,8390,8390,8400,8390,261
20250113,150900,856908430,8400,8410,8410,8400,1007
20250113,150800,848449610,8400,8410,8410,8400,4
20250113,150700,848416000,8410,8410,8410,8400,51
20250113,150600,847987390,8410,8410,8420,8410,467
20250113,150500,844059860,8420,8420,8420,8410,50
20250113,150400,843639280,8430,8430,8430,8430,10
20250113,150300,843554980,8440,8440,8440,8440,0
20250113,150200,843554980,8440,8420,8440,8410,199
20250113,150100,841880850,8440,8430,8440,8420,3168
20250113,150000,815176240,8440,8440,8440,8440,0
20250113,145900,815176240,8440,8440,8440,8440,210
20250113,145800,813403840,8470,8470,8470,8470,4
20250113,145700,813369960,8470,8440,8470,8440,159
20250113,145600,812026840,8450,8440,8450,8440,69
20250113,145500,811444460,8470,8470,8470,8470,0
20250113,145400,811444460,8470,8470,8470,8470,0
20250113,145300,811444460,8470,8470,8470,8470,0
20250113,145200,811444460,8470,8470,8470,8470,0
20250113,145100,811444460,8470,8470,8470,8470,0
20250113,145000,811444460,8470,8470,8470,8470,11
20250113,144900,811351290,8470,8470,8470,8470,28
20250113,144800,811114130,8480,8480,8480,8480,0
20250113,144700,811114130,8480,8470,8480,8470,129
20250113,144600,810021460,8480,8480,8480,8480,2
20250113,144500,810004500,8480,8480,8480,8480,0
20250113,144400,810004500,8480,8470,8480,8470,2000
20250113,144300,793045150,8480,8480,8480,8480,0
20250113,144200,793045150,8480,8480,8480,8480,16
20250113,144100,792909470,8480,8480,8480,8480,0
20250113,144000,792909470,8480,8480,8480,8480,2
20250113,143900,792892510,8410,8470,8470,8410,203
20250113,143800,791174300,8490,8490,8490,8490,0
20250113,143700,791174300,8490,8470,8490,8470,332
20250113,143600,788358580,8470,8460,8470,8460,2
20250113,143500,788341650,8470,8470,8470,8470,0
20250113,143400,788341650,8470,8470,8470,8470,0
20250113,143300,788341650,8470,8440,8470,8440,143
20250113,143200,787134610,8440,8400,8440,8400,2021
20250113,143100,770099430,8400,8410,8410,8400,426
20250113,143000,766521010,8410,8410,8410,8410,15
20250113,142900,766394860,8410,8420,8420,8410,54
20250113,142800,765940190,8420,8420,8420,8420,50
20250113,142700,765519190,8420,8420,8420,8420,0
20250113,142600,765519190,8420,8420,8420,8420,0
20250113,142500,765519190,8420,8420,8420,8420,1
20250113,142400,765510770,8420,8420,8420,8420,0
20250113,142300,765510770,8420,8420,8420,8420,0
20250113,142200,765510770,8420,8420,8420,8420,1
20250113,142100,765502350,8420,8420,8420,8420,1
20250113,142000,765493930,8400,8400,8400,8400,0
20250113,141900,765493930,8400,8400,8400,8400,0
20250113,141800,765493930,8400,8400,8400,8400,0
20250113,141700,765493930,8400,8410,8410,8400,175
20250113,141600,764023480,8400,8410,8420,8400,2318
20250113,141500,744545720,8420,8420,8420,8420,0
20250113,141400,744545720,8420,8420,8420,8420,0
20250113,141300,744545720,8420,8420,8420,8420,80
20250113,141200,743872120,8420,8420,8420,8420,2
20250113,141100,743855280,8410,8410,8410,8410,0
20250113,141000,743855280,8410,8410,8410,8410,170
20250113,140900,742425580,8410,8410,8410,8410,0
20250113,140800,742425580,8410,8410,8410,8410,0
20250113,140700,742425580,8410,8410,8410,8410,87
20250113,140600,741693910,8410,8410,8410,8410,0
20250113,140500,741693910,8410,8410,8410,8410,0
20250113,140400,741693910,8410,8410,8410,8410,67
20250113,140300,741130440,8420,8420,8420,8420,0
20250113,140200,741130440,8420,8420,8420,8420,0
20250113,140100,741130440,8420,8420,8420,8420,0
20250113,140000,741130440,8420,8420,8420,8420,0
20250113,135900,741130440,8420,8420,8420,8420,0
20250113,135800,741130440,8420,8420,8420,8420,0
20250113,135700,741130440,8420,8410,8420,8400,155
20250113,135600,739827380,8400,8400,8400,8400,0
20250113,135500,739827380,8400,8410,8410,8400,1337
20250113,135400,728587550,8410,8410,8410,8410,0
20250113,135300,728587550,8410,8410,8410,8410,203
20250113,135200,726880320,8410,8410,8410,8410,170
20250113,135100,725450620,8410,8410,8410,8410,0
20250113,135000,725450620,8410,8410,8410,8410,10
20250113,134900,725366520,8410,8410,8410,8410,200
20250113,134800,723684520,8410,8410,8410,8410,5
20250113,134700,723642470,8410,8410,8410,8410,0
20250113,134600,723642470,8410,8410,8410,8410,0
20250113,134500,723642470,8410,8410,8410,8410,157
20250113,134400,722322100,8410,8450,8450,8410,112
20250113,134300,721380020,8410,8410,8410,8410,0
20250113,134200,721380020,8410,8410,8410,8410,0
20250113,134100,721380020,8410,8410,8410,8410,0
20250113,134000,721380020,8410,8410,8410,8410,0
20250113,133900,721380020,8410,8410,8410,8410,8
20250113,133800,721312740,8420,8420,8420,8420,0
20250113,133700,721312740,8420,8420,8420,8420,20
20250113,133600,721144340,8420,8420,8420,8420,0
20250113,133500,721144340,8420,8420,8420,8420,1
20250113,133400,721135920,8410,8410,8410,8410,0
20250113,133300,721135920,8410,8410,8410,8410,56
20250113,133200,720664960,8410,8410,8410,8410,2
20250113,133100,720648140,8410,8410,8410,8410,17
20250113,133000,720505170,8460,8460,8460,8460,0
20250113,132900,720505170,8460,8460,8460,8460,0
20250113,132800,720505170,8460,8460,8460,8460,2
20250113,132700,720488250,8400,8400,8460,8400,443
20250113,132600,716762130,8400,8400,8400,8400,370
20250113,132500,713654130,8400,8440,8440,8400,7180
20250113,132400,653269060,8440,8440,8440,8440,10
20250113,132300,653184660,8440,8440,8440,8440,23
20250113,132200,652990540,8440,8450,8460,8440,353
20250113,132100,650007690,8450,8450,8450,8450,0
20250113,132000,650007690,8450,8450,8450,8450,0
20250113,131900,650007690,8450,8450,8450,8450,0
20250113,131800,650007690,8450,8470,8470,8450,1008
20250113,131700,641483340,8470,8470,8470,8470,670
20250113,131600,635808440,8470,8470,8470,8470,0
20250113,131500,635808440,8470,8470,8470,8470,118
20250113,131400,634808980,8470,8470,8470,8470,100
20250113,131300,633961980,8470,8470,8470,8470,0
20250113,131200,633961980,8470,8470,8470,8470,0
20250113,131100,633961980,8470,8470,8470,8470,0
20250113,131000,633961980,8470,8470,8470,8470,0
20250113,130900,633961980,8470,8470,8470,8470,0
20250113,130800,633961980,8470,8470,8470,8470,53
20250113,130700,633513070,8470,8470,8470,8470,0
20250113,130600,633513070,8470,8470,8470,8470,44
20250113,130500,633140390,8470,8470,8470,8470,0
20250113,130400,633140390,8470,8470,8470,8470,0
20250113,130300,633140390,8470,8470,8470,8470,0
20250113,130200,633140390,8470,8470,8470,8470,0
20250113,130100,633140390,8470,8470,8470,8470,0
20250113,130000,633140390,8470,8470,8470,8470,2
20250113,125900,633123450,8420,8420,8420,8420,1
20250113,125800,633115030,8420,8420,8420,8420,186
20250113,125700,631548910,8410,8410,8410,8410,0
20250113,125600,631548910,8410,8420,8420,8410,1001
20250113,125500,623120500,8420,8420,8420,8420,176
20250113,125400,621638580,8420,8430,8430,8420,832
20250113,125300,614631630,8420,8420,8420,8420,0
20250113,125200,614631630,8420,8430,8430,8420,900
20250113,125100,607051120,8430,8470,8480,8430,290
20250113,125000,604605980,8430,8430,8430,8430,0
20250113,124900,604605980,8430,8480,8480,8430,1755
20250113,124800,589807880,8480,8480,8480,8480,0
20250113,124700,589807880,8480,8480,8480,8480,7
20250113,124600,589748520,8450,8450,8450,8450,0
20250113,124500,589748520,8450,8450,8450,8450,0
20250113,124400,589748520,8450,8450,8450,8450,0
20250113,124300,589748520,8450,8450,8450,8450,0
20250113,124200,589748520,8450,8450,8450,8450,20
20250113,124100,589579520,8450,8450,8450,8450,87
20250113,124000,588844370,8450,8450,8450,8450,0
20250113,123900,588844370,8450,8450,8450,8450,228
20250113,123800,586917770,8450,8450,8450,8450,7
20250113,123700,586858620,8490,8490,8490,8490,0
20250113,123600,586858620,8490,8480,8490,8480,11
20250113,123500,586765250,8490,8480,8490,8480,2
20250113,123400,586748280,8470,8470,8470,8470,4
20250113,123300,586714400,8470,8470,8470,8470,32
20250113,123200,586443360,8440,8470,8470,8440,170
20250113,123100,585008460,8490,8490,8490,8490,0
20250113,123000,585008460,8490,8490,8490,8490,2
20250113,122900,584991480,8490,8490,8490,8490,10
20250113,122800,584906580,8490,8490,8490,8490,0
20250113,122700,584906580,8490,8490,8490,8490,0
20250113,122600,584906580,8490,8430,8490,8430,802
20250113,122500,578145600,8430,8450,8450,8430,5148
20250113,122400,534722480,8450,8450,8450,8450,1
20250113,122300,534714030,8450,8450,8450,8450,133
20250113,122200,533590180,8450,8460,8460,8450,377
20250113,122100,530404500,8450,8450,8450,8450,0
20250113,122000,530404500,8450,8450,8450,8450,0
20250113,121900,530404500,8450,8450,8450,8450,100
20250113,121800,529559500,8450,8450,8450,8450,50
20250113,121700,529137000,8450,8460,8460,8450,199
20250113,121600,527455440,8450,8450,8450,8450,0
20250113,121500,527455440,8450,8450,8450,8450,0
20250113,121400,527455440,8450,8450,8450,8450,0
20250113,121300,527455440,8450,8460,8460,8450,106
20250113,121200,526559480,8460,8460,8460,8460,0
20250113,121100,526559480,8460,8460,8460,8460,1
20250113,121000,526551020,8460,8460,8460,8460,5
20250113,120900,526508720,8470,8480,8480,8470,126
20250113,120800,525440270,8480,8480,8480,8480,0
20250113,120700,525440270,8480,8480,8480,8480,0
20250113,120600,525440270,8480,8480,8480,8480,0
20250113,120500,525440270,8480,8470,8480,8450,358
20250113,120400,522413360,8490,8490,8490,8490,0
20250113,120300,522413360,8490,8490,8490,8490,2
20250113,120200,522396380,8490,8490,8490,8490,0
20250113,120100,522396380,8490,8490,8490,8490,13
20250113,120000,522286010,8470,8460,8470,8460,6
20250113,115900,522235200,8460,8460,8460,8460,0
20250113,115800,522235200,8460,8460,8460,8460,1
20250113,115700,522226740,8450,8450,8450,8450,0
20250113,115600,522226740,8450,8480,8480,8450,123
20250113,115500,521186020,8470,8470,8470,8470,0
20250113,115400,521186020,8470,8470,8470,8470,0
20250113,115300,521186020,8470,8470,8470,8470,2
20250113,115200,521169080,8460,8460,8460,8460,0
20250113,115100,521169080,8460,8460,8460,8460,0
20250113,115000,521169080,8460,8460,8510,8460,5
20250113,114900,521126630,8510,8510,8510,8510,6
20250113,114800,521075570,8510,8510,8510,8510,0
20250113,114700,521075570,8510,8510,8510,8510,50
20250113,114600,520650070,8510,8510,8510,8510,0
20250113,114500,520650070,8510,8510,8510,8510,0
20250113,114400,520650070,8510,8510,8510,8510,0
20250113,114300,520650070,8510,8500,8510,8500,38
20250113,114200,520327060,8500,8500,8500,8500,0
20250113,114100,520327060,8500,8500,8500,8500,0
20250113,114000,520327060,8500,8500,8500,8500,1764
20250113,113900,505333060,8500,8500,8500,8500,0
20250113,113800,505333060,8500,8490,8500,8490,2
20250113,113700,505316070,8450,8450,8450,8450,0
20250113,113600,505316070,8450,8450,8450,8450,0
20250113,113500,505316070,8450,8450,8450,8450,0
20250113,113400,505316070,8450,8450,8450,8450,0
20250113,113300,505316070,8450,8450,8450,8450,100
20250113,113200,504471070,8450,8450,8450,8450,1
20250113,113100,504462620,8450,8460,8460,8450,1137
20250113,113000,494854490,8460,8460,8460,8460,6
20250113,112900,494803730,8460,8460,8460,8460,0
20250113,112800,494803730,8460,8460,8460,8460,218
20250113,112700,492959450,8500,8500,8500,8500,0
20250113,112600,492959450,8500,8500,8500,8500,0
20250113,112500,492959450,8500,8450,8500,8450,3
20250113,112400,492934000,8500,8500,8500,8500,6
20250113,112300,492883000,8450,8450,8450,8450,51
20250113,112200,492452050,8450,8450,8450,8450,291
20250113,112100,489993100,8450,8460,8460,8450,939
20250113,112000,482058170,8460,8460,8460,8460,359
20250113,111900,479021030,8500,8500,8500,8500,0
20250113,111800,479021030,8500,8500,8500,8500,28
20250113,111700,478783030,8500,8470,8500,8470,94
20250113,111600,477986760,8500,8500,8500,8500,0
20250113,111500,477986760,8500,8490,8500,8490,100
20250113,111400,477136770,8500,8500,8500,8500,20
20250113,111300,476966770,8500,8500,8500,8500,0
20250113,111200,476966770,8500,8500,8500,8500,25
20250113,111100,476754270,8500,8500,8500,8500,0
20250113,111000,476754270,8500,8500,8500,8500,100
20250113,110900,475904270,8500,8500,8500,8500,281
20250113,110800,473515770,8500,8500,8500,8500,0
20250113,110700,473515770,8500,8500,8500,8500,10
20250113,110600,473430770,8500,8500,8500,8500,40
20250113,110500,473090770,8500,8500,8500,8500,0
20250113,110400,473090770,8500,8490,8500,8490,10
20250113,110300,473005780,8500,8480,8500,8450,1141
20250113,110200,463350970,8480,8480,8480,8480,0
20250113,110100,463350970,8480,8470,8480,8470,55
20250113,110000,462884690,8470,8470,8470,8470,1
20250113,105900,462876220,8470,8470,8470,8470,51
20250113,105800,462444250,8470,8470,8470,8470,278
20250113,105700,460089590,8470,8470,8470,8470,0
20250113,105600,460089590,8470,8470,8470,8470,25
20250113,105500,459877840,8470,8470,8470,8470,0
20250113,105400,459877840,8470,8470,8470,8470,0
20250113,105300,459877840,8470,8470,8470,8470,172
20250113,105200,458421000,8470,8470,8470,8470,25
20250113,105100,458209250,8470,8460,8470,8460,261
20250113,105000,456001060,8460,8470,8470,8460,138
20250113,104900,454833480,8470,8470,8470,8470,103
20250113,104800,453961070,8470,8470,8470,8470,73
20250113,104700,453342760,8480,8480,8480,8480,0
20250113,104600,453342760,8480,8480,8480,8480,294
20250113,104500,450849640,8480,8480,8480,8480,1
20250113,104400,450841160,8480,8480,8480,8480,5
20250113,104300,450798760,8500,8500,8500,8500,0
20250113,104200,450798760,8500,8500,8500,8500,0
20250113,104100,450798760,8500,8500,8500,8500,6
20250113,104000,450747760,8500,8500,8500,8500,40
20250113,103900,450407760,8500,8500,8500,8500,172
20250113,103800,448945760,8500,8500,8500,8500,76
20250113,103700,448299760,8500,8500,8500,8500,16
20250113,103600,448163760,8500,8480,8500,8480,95
20250113,103500,447357920,8470,8470,8470,8470,5
20250113,103400,447315570,8460,8460,8460,8460,7
20250113,103300,447256350,8460,8460,8460,8460,915
20250113,103200,439515450,8460,8500,8500,8460,2738
20250113,103100,416309140,8500,8510,8520,8500,1478
20250113,103000,403740860,8520,8530,8530,8520,107
20250113,102900,402828460,8530,8530,8530,8530,0
20250113,102800,402828460,8530,8530,8530,8530,0
20250113,102700,402828460,8530,8530,8530,8530,0
20250113,102600,402828460,8530,8530,8530,8530,21
20250113,102500,402649330,8530,8530,8530,8530,0
20250113,102400,402649330,8530,8510,8530,8500,1871
20250113,102300,386736290,8530,8530,8530,8530,0
20250113,102200,386736290,8530,8530,8530,8530,110
20250113,102100,385797990,8530,8530,8530,8530,10
20250113,102000,385712690,8550,8550,8550,8550,0
20250113,101900,385712690,8550,8550,8550,8550,0
20250113,101800,385712690,8550,8540,8550,8540,15
20250113,101700,385584550,8510,8510,8510,8510,1974
20250113,101600,368785810,8510,8510,8510,8510,1
20250113,101500,368777300,8550,8550,8550,8550,6
20250113,101400,368726000,8550,8550,8550,8550,0
20250113,101300,368726000,8550,8550,8550,8550,14
20250113,101200,368606300,8550,8520,8550,8510,1641
20250113,101100,354604650,8560,8560,8560,8560,0
20250113,101000,354604650,8560,8560,8560,8560,1
20250113,100900,354596090,8560,8560,8560,8560,14
20250113,100800,354476250,8520,8520,8520,8520,1
20250113,100700,354467730,8510,8510,8510,8510,0
20250113,100600,354467730,8510,8510,8510,8510,0
20250113,100500,354467730,8510,8510,8510,8510,0
20250113,100400,354467730,8510,8510,8510,8510,600
20250113,100300,349361730,8510,8510,8510,8510,120
20250113,100200,348340530,8510,8500,8510,8500,10
20250113,100100,348255450,8550,8550,8550,8550,156
20250113,100000,346921650,8550,8550,8550,8550,1
20250113,095900,346913100,8550,8550,8550,8550,44
20250113,095800,346536900,8550,8550,8550,8550,0
20250113,095700,346536900,8550,8550,8550,8550,23
20250113,095600,346340250,8560,8560,8560,8560,11
20250113,095500,346246090,8560,8560,8560,8560,0
20250113,095400,346246090,8560,8520,8560,8500,1464
20250113,095300,333793010,8500,8500,8500,8500,31
20250113,095200,333529510,8540,8540,8540,8540,5
20250113,095100,333486810,8500,8540,8540,8500,1814
20250113,095000,318017260,8550,8550,8570,8550,21
20250113,094900,317837690,8570,8570,8570,8570,0
20250113,094800,317837690,8570,8550,8570,8540,501
20250113,094700,313555270,8550,8570,8570,8550,843
20250113,094600,306341570,8570,8580,8580,8570,335
20250113,094500,303468120,8580,8580,8580,8580,0
20250113,094400,303468120,8580,8580,8580,8580,58
20250113,094300,302970480,8590,8570,8590,8570,191
20250113,094200,301329810,8600,8600,8600,8600,0
20250113,094100,301329810,8600,8600,8600,8600,180
20250113,094000,299781810,8600,8600,8600,8600,0
20250113,093900,299781810,8600,8560,8600,8540,550
20250113,093800,295066990,8570,8570,8570,8570,1851
20250113,093700,279203920,8570,8560,8570,8560,950
20250113,093600,271068920,8540,8540,8540,8540,105
20250113,093500,270172220,8570,8510,8570,8510,21
20250113,093400,269992390,8530,8530,8530,8530,0
20250113,093300,269992390,8530,8530,8530,8530,1
20250113,093200,269983860,8480,8500,8520,8480,1339
20250113,093100,258578570,8510,8510,8510,8510,0
20250113,093000,258578570,8510,8510,8510,8510,0
20250113,092900,258578570,8510,8480,8510,8480,248
20250113,092800,256469090,8500,8510,8510,8500,425
20250113,092700,252854540,8500,8500,8500,8500,40
20250113,092600,252514540,8460,8520,8520,8460,568
20250113,092500,247709110,8470,8420,8470,8420,2407
20250113,092400,227390200,8420,8460,8460,8410,5224
20250113,092300,183299230,8460,8480,8480,8460,2168
20250113,092200,164939140,8480,8490,8490,8480,1904
20250113,092100,148790430,8490,8500,8520,8490,1556
20250113,092000,135564280,8520,8530,8530,8500,3251
20250113,091900,107876860,8520,8520,8530,8520,563
20250113,091800,103078500,8520,8510,8520,8510,65
20250113,091700,102525030,8510,8530,8530,8510,423
20250113,091600,98920180,8540,8560,8560,8540,274
20250113,091500,96580160,8570,8560,8570,8550,172
20250113,091400,95106350,8570,8550,8570,8530,1213
20250113,091300,84742100,8550,8560,8570,8550,21
20250113,091200,84562510,8570,8540,8570,8510,1719
20250113,091100,69900600,8550,8570,8570,8550,496
20250113,091000,65657080,8570,8560,8570,8560,157
20250113,090900,64311690,8560,8580,8580,8560,276
20250113,090800,61947610,8570,8570,8570,8560,381
20250113,090700,58685990,8560,8580,8580,8560,575
20250113,090600,53758830,8570,8640,8640,8570,992
20250113,090500,45217340,8640,8660,8660,8640,504
20250113,090400,40854980,8660,8680,8680,8660,532
20250113,090300,36242740,8640,8660,8700,8630,237
20250113,090200,34182630,8660,8650,8670,8650,663
20250113,090100,28439380,8590,8560,8590,8560,657
20250113,090000,22798100,8580,8560,8580,8560,2517