stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250110,203300,953418990,7280,7280,7280,7280,6855
20250110,203200,953418990,7280,7280,7280,7280,0
20250110,203100,953418990,7280,7280,7280,7280,0
20250110,203000,953418990,7280,7280,7280,7280,0
20250110,202900,953418990,7280,7280,7280,7280,0
20250110,202800,953418990,7280,7280,7280,7280,0
20250110,202700,953418990,7280,7280,7280,7280,0
20250110,202600,953418990,7280,7280,7280,7280,0
20250110,202500,953418990,7280,7280,7280,7280,0
20250110,202400,953418990,7280,7280,7280,7280,0
20250110,202300,953418990,7280,7280,7280,7280,0
20250110,202200,953418990,7280,7280,7280,7280,0
20250110,202100,953418990,7280,7280,7280,7280,0
20250110,202000,953418990,7280,7280,7280,7280,0
20250110,201900,953418990,7280,7280,7280,7280,0
20250110,201800,953418990,7280,7280,7280,7280,0
20250110,201700,953418990,7280,7280,7280,7280,0
20250110,201600,953418990,7280,7280,7280,7280,0
20250110,201500,953418990,7280,7280,7280,7280,0
20250110,201400,953418990,7280,7280,7280,7280,0
20250110,201300,953418990,7280,7280,7280,7280,0
20250110,201200,953418990,7280,7280,7280,7280,0
20250110,201100,953418990,7280,7280,7280,7280,0
20250110,201000,953418990,7280,7280,7280,7280,0
20250110,200900,953418990,7280,7280,7280,7280,0
20250110,200800,953418990,7280,7280,7280,7280,0
20250110,200700,953418990,7280,7280,7280,7280,0
20250110,200600,953418990,7280,7280,7280,7280,0
20250110,200500,953418990,7280,7280,7280,7280,0
20250110,200400,953418990,7280,7280,7280,7280,0
20250110,200300,953418990,7280,7280,7280,7280,6855
20250110,200200,953418990,7280,7280,7280,7280,0
20250110,200100,953418990,7280,7280,7280,7280,0
20250110,200000,953418990,7280,7280,7280,7280,0
20250110,195900,953418990,7280,7280,7280,7280,0
20250110,195800,953418990,7280,7280,7280,7280,0
20250110,195700,953418990,7280,7280,7280,7280,0
20250110,195600,953418990,7280,7280,7280,7280,0
20250110,195500,953418990,7280,7280,7280,7280,0
20250110,195400,953418990,7280,7280,7280,7280,0
20250110,195300,953418990,7280,7280,7280,7280,0
20250110,195200,953418990,7280,7280,7280,7280,0
20250110,195100,953418990,7280,7280,7280,7280,0
20250110,195000,953418990,7280,7280,7280,7280,0
20250110,194900,953418990,7280,7280,7280,7280,0
20250110,194800,953418990,7280,7280,7280,7280,0
20250110,194700,953418990,7280,7280,7280,7280,0
20250110,194600,953418990,7280,7280,7280,7280,0
20250110,194500,953418990,7280,7280,7280,7280,0
20250110,194400,953418990,7280,7280,7280,7280,0
20250110,194300,953418990,7280,7280,7280,7280,0
20250110,194200,953418990,7280,7280,7280,7280,0
20250110,194100,953418990,7280,7280,7280,7280,0
20250110,194000,953418990,7280,7280,7280,7280,0
20250110,193900,953418990,7280,7280,7280,7280,0
20250110,193800,953418990,7280,7280,7280,7280,0
20250110,193700,953418990,7280,7280,7280,7280,0
20250110,193600,953418990,7280,7280,7280,7280,0
20250110,193500,953418990,7280,7280,7280,7280,0
20250110,193400,953418990,7280,7280,7280,7280,0
20250110,193300,953418990,7280,7280,7280,7280,6855
20250110,193200,953418990,7280,7280,7280,7280,0
20250110,193100,953418990,7280,7280,7280,7280,0
20250110,193000,953418990,7280,7280,7280,7280,0
20250110,192900,953418990,7280,7280,7280,7280,0
20250110,192800,953418990,7280,7280,7280,7280,0
20250110,192700,953418990,7280,7280,7280,7280,0
20250110,192600,953418990,7280,7280,7280,7280,0
20250110,192500,953418990,7280,7280,7280,7280,0
20250110,192400,953418990,7280,7280,7280,7280,0
20250110,192300,953418990,7280,7280,7280,7280,0
20250110,192200,953418990,7280,7280,7280,7280,0
20250110,192100,953418990,7280,7280,7280,7280,0
20250110,192000,953418990,7280,7280,7280,7280,0
20250110,191900,953418990,7280,7280,7280,7280,0
20250110,191800,953418990,7280,7280,7280,7280,0
20250110,191700,953418990,7280,7280,7280,7280,0
20250110,191600,953418990,7280,7280,7280,7280,0
20250110,191500,953418990,7280,7280,7280,7280,0
20250110,191400,953418990,7280,7280,7280,7280,0
20250110,191300,953418990,7280,7280,7280,7280,0
20250110,191200,953418990,7280,7280,7280,7280,0
20250110,191100,953418990,7280,7280,7280,7280,0
20250110,191000,953418990,7280,7280,7280,7280,0
20250110,190900,953418990,7280,7280,7280,7280,0
20250110,190800,953418990,7280,7280,7280,7280,0
20250110,190700,953418990,7280,7280,7280,7280,0
20250110,190600,953418990,7280,7280,7280,7280,0
20250110,190500,953418990,7280,7280,7280,7280,0
20250110,190400,953418990,7280,7280,7280,7280,0
20250110,190300,953418990,7280,7280,7280,7280,6855
20250110,190200,953418990,7280,7280,7280,7280,0
20250110,190100,953418990,7280,7280,7280,7280,0
20250110,190000,953418990,7280,7280,7280,7280,0
20250110,185900,953418990,7280,7280,7280,7280,0
20250110,185800,953418990,7280,7280,7280,7280,0
20250110,185700,953418990,7280,7280,7280,7280,0
20250110,185600,953418990,7280,7280,7280,7280,0
20250110,185500,953418990,7280,7280,7280,7280,0
20250110,185400,953418990,7280,7280,7280,7280,0
20250110,185300,953418990,7280,7280,7280,7280,0
20250110,185200,953418990,7280,7280,7280,7280,0
20250110,185100,953418990,7280,7280,7280,7280,0
20250110,185000,953418990,7280,7280,7280,7280,0
20250110,184900,953418990,7280,7280,7280,7280,0
20250110,184800,953418990,7280,7280,7280,7280,0
20250110,184700,953418990,7280,7280,7280,7280,0
20250110,184600,953418990,7280,7280,7280,7280,0
20250110,184500,953418990,7280,7280,7280,7280,0
20250110,184400,953418990,7280,7280,7280,7280,0
20250110,184300,953418990,7280,7280,7280,7280,0
20250110,184200,953418990,7280,7280,7280,7280,0
20250110,184100,953418990,7280,7280,7280,7280,0
20250110,184000,953418990,7280,7280,7280,7280,0
20250110,183900,953418990,7280,7280,7280,7280,0
20250110,183800,953418990,7280,7280,7280,7280,0
20250110,183700,953418990,7280,7280,7280,7280,0
20250110,183600,953418990,7280,7280,7280,7280,0
20250110,183500,953418990,7280,7280,7280,7280,0
20250110,183400,953418990,7280,7280,7280,7280,0
20250110,183300,953418990,7280,7280,7280,7280,6855
20250110,183200,953418990,7280,7280,7280,7280,0
20250110,183100,953418990,7280,7280,7280,7280,0
20250110,183000,953418990,7280,7280,7280,7280,0
20250110,182900,953418990,7280,7280,7280,7280,0
20250110,182800,953418990,7280,7280,7280,7280,0
20250110,182700,953418990,7280,7280,7280,7280,0
20250110,182600,953418990,7280,7280,7280,7280,0
20250110,182500,953418990,7280,7280,7280,7280,0
20250110,182400,953418990,7280,7280,7280,7280,0
20250110,182300,953418990,7280,7280,7280,7280,0
20250110,182200,953418990,7280,7280,7280,7280,0
20250110,182100,953418990,7280,7280,7280,7280,0
20250110,182000,953418990,7280,7280,7280,7280,0
20250110,181900,953418990,7280,7280,7280,7280,0
20250110,181800,953418990,7280,7280,7280,7280,0
20250110,181700,953418990,7280,7280,7280,7280,0
20250110,181600,953418990,7280,7280,7280,7280,0
20250110,181500,953418990,7280,7280,7280,7280,0
20250110,181400,953418990,7280,7280,7280,7280,0
20250110,181300,953418990,7280,7280,7280,7280,0
20250110,181200,953418990,7280,7280,7280,7280,0
20250110,181100,953418990,7280,7280,7280,7280,0
20250110,181000,953418990,7280,7280,7280,7280,0
20250110,180900,953418990,7280,7280,7280,7280,0
20250110,180800,953418990,7280,7280,7280,7280,0
20250110,180700,953418990,7280,7280,7280,7280,0
20250110,180600,953418990,7280,7280,7280,7280,0
20250110,180500,953418990,7280,7280,7280,7280,0
20250110,180400,953418990,7280,7280,7280,7280,0
20250110,180300,953418990,7280,7280,7280,7280,6855
20250110,180200,953418990,7280,7280,7280,7280,0
20250110,180100,953418990,7280,7280,7280,7280,0
20250110,180000,953418990,7280,7280,7280,7280,0
20250110,175900,953418990,7280,7280,7280,7280,0
20250110,175800,953418990,7280,7280,7280,7280,0
20250110,175700,953418990,7280,7280,7280,7280,0
20250110,175600,953418990,7280,7280,7280,7280,0
20250110,175500,953418990,7280,7280,7280,7280,0
20250110,175400,953418990,7280,7280,7280,7280,0
20250110,175300,953418990,7280,7280,7280,7280,0
20250110,175200,953418990,7280,7280,7280,7280,0
20250110,175100,953418990,7280,7280,7280,7280,0
20250110,175000,953418990,7280,7280,7280,7280,0
20250110,174900,953418990,7280,7280,7280,7280,0
20250110,174800,953418990,7280,7280,7280,7280,0
20250110,174700,953418990,7280,7280,7280,7280,0
20250110,174600,953418990,7280,7280,7280,7280,0
20250110,174500,953418990,7280,7280,7280,7280,0
20250110,174400,953418990,7280,7280,7280,7280,0
20250110,174300,953418990,7280,7280,7280,7280,0
20250110,174200,953418990,7280,7280,7280,7280,0
20250110,174100,953418990,7280,7280,7280,7280,0
20250110,174000,953418990,7280,7280,7280,7280,0
20250110,173900,953418990,7280,7280,7280,7280,0
20250110,173800,953418990,7280,7280,7280,7280,0
20250110,173700,953418990,7280,7280,7280,7280,0
20250110,173600,953418990,7280,7280,7280,7280,0
20250110,173500,953418990,7280,7280,7280,7280,0
20250110,173400,953418990,7280,7280,7280,7280,0
20250110,173300,953418990,7280,7280,7280,7280,6855
20250110,173200,953418990,7280,7280,7280,7280,0
20250110,173100,953418990,7280,7280,7280,7280,0
20250110,173000,953418990,7280,7280,7280,7280,0
20250110,172900,953418990,7280,7280,7280,7280,0
20250110,172800,953418990,7280,7280,7280,7280,0
20250110,172700,953418990,7280,7280,7280,7280,0
20250110,172600,953418990,7280,7280,7280,7280,0
20250110,172500,953418990,7280,7280,7280,7280,0
20250110,172400,953418990,7280,7280,7280,7280,0
20250110,172300,953418990,7280,7280,7280,7280,0
20250110,172200,953418990,7280,7280,7280,7280,0
20250110,172100,953418990,7280,7280,7280,7280,0
20250110,172000,953418990,7280,7280,7280,7280,0
20250110,171900,953418990,7280,7280,7280,7280,0
20250110,171800,953418990,7280,7280,7280,7280,0
20250110,171700,953418990,7280,7280,7280,7280,0
20250110,171600,953418990,7280,7280,7280,7280,0
20250110,171500,953418990,7280,7280,7280,7280,0
20250110,171400,953418990,7280,7280,7280,7280,0
20250110,171300,953418990,7280,7280,7280,7280,0
20250110,171200,953418990,7280,7280,7280,7280,0
20250110,171100,953418990,7280,7280,7280,7280,0
20250110,171000,953418990,7280,7280,7280,7280,0
20250110,170900,953418990,7280,7280,7280,7280,0
20250110,170800,953418990,7280,7280,7280,7280,0
20250110,170700,953418990,7280,7280,7280,7280,0
20250110,170600,953418990,7280,7280,7280,7280,0
20250110,170500,953418990,7280,7280,7280,7280,0
20250110,170400,953418990,7280,7280,7280,7280,0
20250110,170300,953418990,7280,7280,7280,7280,6855
20250110,170200,953418990,7280,7280,7280,7280,0
20250110,170100,953418990,7280,7280,7280,7280,0
20250110,170000,953418990,7280,7280,7280,7280,0
20250110,165900,953418990,7280,7280,7280,7280,0
20250110,165800,953418990,7280,7280,7280,7280,0
20250110,165700,953418990,7280,7280,7280,7280,0
20250110,165600,953418990,7280,7280,7280,7280,0
20250110,165500,953418990,7280,7280,7280,7280,0
20250110,165400,953418990,7280,7280,7280,7280,0
20250110,165300,953418990,7280,7280,7280,7280,0
20250110,165200,953418990,7280,7280,7280,7280,0
20250110,165100,953418990,7280,7280,7280,7280,0
20250110,165000,953418990,7280,7280,7280,7280,0
20250110,164900,953418990,7280,7280,7280,7280,0
20250110,164800,953418990,7280,7280,7280,7280,0
20250110,164700,953418990,7280,7280,7280,7280,0
20250110,164600,953418990,7280,7280,7280,7280,0
20250110,164500,953418990,7280,7280,7280,7280,0
20250110,164400,953418990,7280,7280,7280,7280,0
20250110,164300,953418990,7280,7280,7280,7280,0
20250110,164200,953418990,7280,7280,7280,7280,0
20250110,164100,953418990,7280,7280,7280,7280,0
20250110,164000,953418990,7280,7280,7280,7280,0
20250110,163900,953418990,7280,7280,7280,7280,0
20250110,163800,953418990,7280,7280,7280,7280,0
20250110,163700,953418990,7280,7280,7280,7280,0
20250110,163600,953418990,7280,7280,7280,7280,0
20250110,163500,953418990,7280,7280,7280,7280,0
20250110,163400,953418990,7280,7280,7280,7280,0
20250110,163300,953418990,7280,7280,7280,7280,6855
20250110,163200,953418990,7280,7280,7280,7280,0
20250110,163100,953418990,7280,7280,7280,7280,0
20250110,163000,953418990,7280,7280,7280,7280,0
20250110,162900,953418990,7280,7280,7280,7280,0
20250110,162800,953418990,7280,7280,7280,7280,0
20250110,162700,953418990,7280,7280,7280,7280,0
20250110,162600,953418990,7280,7280,7280,7280,0
20250110,162500,953418990,7280,7280,7280,7280,0
20250110,162400,953418990,7280,7280,7280,7280,0
20250110,162300,953418990,7280,7280,7280,7280,0
20250110,162200,953418990,7280,7280,7280,7280,0
20250110,162100,953418990,7280,7280,7280,7280,0
20250110,162000,953418990,7280,7280,7280,7280,0
20250110,161900,953418990,7280,7280,7280,7280,0
20250110,161800,953418990,7280,7280,7280,7280,0
20250110,161700,953418990,7280,7280,7280,7280,0
20250110,161600,953418990,7280,7280,7280,7280,0
20250110,161500,953418990,7280,7280,7280,7280,0
20250110,161400,953418990,7280,7280,7280,7280,0
20250110,161300,953418990,7280,7280,7280,7280,0
20250110,161200,953418990,7280,7280,7280,7280,0
20250110,161100,953418990,7280,7280,7280,7280,0
20250110,161000,953418990,7280,7280,7280,7280,0
20250110,160900,953418990,7280,7280,7280,7280,0
20250110,160800,953418990,7280,7280,7280,7280,0
20250110,160700,953418990,7280,7280,7280,7280,0
20250110,160600,953418990,7280,7280,7280,7280,0
20250110,160500,953418990,7280,7280,7280,7280,0
20250110,160400,953418990,7280,7280,7280,7280,0
20250110,160300,953418990,7280,7280,7280,7280,6855
20250110,160200,953418990,7280,7280,7280,7280,0
20250110,160100,953418990,7280,7280,7280,7280,0
20250110,160000,953418990,7280,7280,7280,7280,0
20250110,155900,953418990,7280,7280,7280,7280,0
20250110,155800,953418990,7280,7280,7280,7280,0
20250110,155700,953418990,7280,7280,7280,7280,0
20250110,155600,953418990,7280,7280,7280,7280,0
20250110,155500,953418990,7280,7280,7280,7280,0
20250110,155400,953418990,7280,7280,7280,7280,0
20250110,155300,953418990,7280,7280,7280,7280,0
20250110,155200,953418990,7280,7280,7280,7280,0
20250110,155100,953418990,7280,7280,7280,7280,0
20250110,155000,953418990,7280,7280,7280,7280,0
20250110,154900,953418990,7280,7280,7280,7280,0
20250110,154800,953418990,7280,7280,7280,7280,0
20250110,154700,953418990,7280,7280,7280,7280,0
20250110,154600,953418990,7280,7280,7280,7280,0
20250110,154500,953418990,7280,7280,7280,7280,0
20250110,154400,953418990,7280,7280,7280,7280,0
20250110,154300,953418990,7280,7280,7280,7280,0
20250110,154200,953418990,7280,7280,7280,7280,0
20250110,154100,953418990,7280,7280,7280,7280,0
20250110,154000,953418990,7280,7280,7280,7280,0
20250110,153900,953418990,7280,7280,7280,7280,0
20250110,153800,953418990,7280,7280,7280,7280,0
20250110,153700,953418990,7280,7280,7280,7280,0
20250110,153600,953418990,7280,7280,7280,7280,0
20250110,153500,953418990,7280,7280,7280,7280,0
20250110,153400,953418990,7280,7280,7280,7280,0
20250110,153300,953418990,7280,7280,7280,7280,6855
20250110,153200,953418990,7280,7280,7280,7280,0
20250110,153100,953418990,7280,7280,7280,7280,0
20250110,153000,953418990,7280,7280,7280,7280,6855
20250110,152900,903514590,7300,7300,7300,7300,0
20250110,152800,903514590,7300,7300,7300,7300,0
20250110,152700,903514590,7300,7300,7300,7300,0
20250110,152600,903514590,7300,7300,7300,7300,0
20250110,152500,903514590,7300,7300,7300,7300,0
20250110,152400,903514590,7300,7300,7300,7300,0
20250110,152300,903514590,7300,7300,7300,7300,0
20250110,152200,903514590,7300,7300,7300,7300,0
20250110,152100,903514590,7300,7300,7300,7300,0
20250110,152000,903514590,7300,7300,7300,7300,0
20250110,151900,903514590,7300,7310,7310,7290,1115
20250110,151800,895379540,7310,7300,7310,7300,642
20250110,151700,890692830,7300,7290,7300,7280,1637
20250110,151600,878759090,7290,7300,7300,7290,441
20250110,151500,875544010,7310,7300,7310,7300,72
20250110,151400,875018400,7300,7300,7300,7300,189
20250110,151300,873638700,7300,7310,7310,7290,126
20250110,151200,872719830,7310,7310,7310,7290,40
20250110,151100,872427980,7300,7290,7310,7290,227
20250110,151000,870771870,7300,7300,7300,7290,444
20250110,150900,867533680,7300,7300,7300,7290,653
20250110,150800,862767280,7300,7290,7300,7290,1056
20250110,150700,855067340,7290,7300,7310,7290,1500
20250110,150600,844123290,7300,7310,7310,7300,2178
20250110,150500,828215650,7310,7310,7310,7300,798
20250110,150400,822387270,7310,7310,7310,7300,51
20250110,150300,822014510,7320,7320,7330,7300,1893
20250110,150200,808174960,7330,7330,7330,7310,1496
20250110,150100,797222700,7330,7330,7340,7330,392
20250110,150000,794349330,7330,7330,7330,7330,214
20250110,145900,792780710,7330,7320,7330,7320,329
20250110,145800,790369160,7320,7320,7330,7320,315
20250110,145700,788062340,7330,7330,7330,7330,595
20250110,145600,783700990,7330,7330,7330,7330,12
20250110,145500,783613030,7330,7320,7330,7320,520
20250110,145400,779806590,7320,7330,7330,7320,467
20250110,145300,776388100,7330,7330,7340,7330,99
20250110,145200,775662330,7330,7330,7330,7330,20
20250110,145100,775515730,7330,7330,7330,7330,200
20250110,145000,774049730,7340,7340,7340,7340,0
20250110,144900,774049730,7340,7340,7340,7340,1
20250110,144800,774042390,7320,7330,7330,7320,417
20250110,144700,770986350,7330,7330,7330,7330,50
20250110,144600,770619850,7340,7340,7340,7340,30
20250110,144500,770399650,7340,7340,7340,7340,110
20250110,144400,769592250,7340,7340,7340,7340,30
20250110,144300,769372050,7360,7360,7360,7360,8
20250110,144200,769313170,7360,7350,7360,7350,2
20250110,144100,769298460,7350,7340,7350,7340,720
20250110,144000,764006550,7350,7350,7350,7350,82
20250110,143900,763403850,7340,7340,7340,7340,118
20250110,143800,762537730,7340,7330,7340,7330,3
20250110,143700,762515730,7350,7350,7350,7350,0
20250110,143600,762515730,7350,7350,7350,7350,1
20250110,143500,762508380,7340,7340,7340,7340,40
20250110,143400,762214780,7320,7330,7330,7320,100
20250110,143300,761481810,7330,7330,7330,7330,551
20250110,143200,757442980,7330,7330,7330,7330,0
20250110,143100,757442980,7330,7330,7330,7320,540
20250110,143000,753484980,7330,7330,7330,7330,570
20250110,142900,749306880,7340,7340,7340,7340,0
20250110,142800,749306880,7340,7340,7340,7340,48
20250110,142700,748954560,7350,7350,7350,7350,0
20250110,142600,748954560,7350,7340,7350,7340,13
20250110,142500,748859030,7350,7350,7350,7350,40
20250110,142400,748565030,7350,7350,7350,7350,2
20250110,142300,748550330,7330,7340,7340,7330,655
20250110,142200,743747820,7340,7340,7340,7340,178
20250110,142100,742441300,7340,7340,7340,7340,67
20250110,142000,741949520,7340,7330,7340,7330,235
20250110,141900,740224630,7330,7330,7330,7320,176
20250110,141800,738934600,7320,7320,7320,7320,600
20250110,141700,734542600,7320,7330,7330,7320,220
20250110,141600,732932050,7330,7330,7330,7330,5
20250110,141500,732895400,7330,7330,7330,7330,206
20250110,141400,731385420,7330,7330,7330,7330,105
20250110,141300,730615770,7330,7330,7330,7330,657
20250110,141200,725799960,7330,7330,7330,7330,86
20250110,141100,725169580,7330,7340,7340,7330,39
20250110,141000,724883470,7340,7330,7340,7330,3
20250110,140900,724861470,7330,7330,7330,7330,106
20250110,140800,724084490,7330,7330,7340,7330,27
20250110,140700,723886430,7330,7330,7330,7330,82
20250110,140600,723285370,7330,7330,7330,7330,144
20250110,140500,722229850,7340,7340,7340,7340,1
20250110,140400,722222510,7340,7340,7340,7340,0
20250110,140300,722222510,7340,7340,7340,7340,10
20250110,140200,722149110,7330,7340,7340,7330,840
20250110,140100,715990460,7350,7350,7350,7350,5
20250110,140000,715953710,7350,7350,7350,7350,12
20250110,135900,715865510,7350,7350,7350,7350,1
20250110,135800,715858160,7340,7340,7340,7340,0
20250110,135700,715858160,7340,7340,7340,7340,92
20250110,135600,715182880,7340,7340,7340,7340,468
20250110,135500,711747760,7360,7360,7360,7360,0
20250110,135400,711747760,7360,7360,7360,7360,1
20250110,135300,711740400,7360,7350,7360,7350,708
20250110,135200,706529530,7360,7360,7360,7360,1
20250110,135100,706522170,7350,7350,7350,7350,346
20250110,135000,703979070,7350,7350,7350,7350,1
20250110,134900,703971720,7350,7350,7350,7350,135
20250110,134800,702979470,7350,7350,7350,7350,50
20250110,134700,702611970,7370,7360,7370,7360,1105
20250110,134600,694479160,7360,7360,7360,7360,211
20250110,134500,692926200,7360,7350,7360,7350,189
20250110,134400,691536960,7350,7350,7350,7350,0
20250110,134300,691536960,7350,7340,7350,7340,13
20250110,134200,691441530,7350,7340,7350,7340,122
20250110,134100,690546040,7350,7350,7350,7350,10
20250110,134000,690472540,7360,7340,7360,7340,610
20250110,133900,685988540,7350,7350,7350,7350,3
20250110,133800,685966490,7350,7340,7350,7340,55
20250110,133700,685562480,7330,7340,7340,7330,206
20250110,133600,684050450,7340,7340,7340,7330,149
20250110,133500,682956980,7340,7340,7340,7340,4
20250110,133400,682927620,7340,7340,7340,7340,1
20250110,133300,682920280,7350,7350,7350,7350,2
20250110,133200,682905580,7350,7350,7350,7350,3
20250110,133100,682883530,7350,7350,7350,7350,15
20250110,133000,682773280,7350,7330,7360,7330,108
20250110,132900,681979480,7330,7330,7330,7330,0
20250110,132800,681979480,7330,7340,7340,7330,526
20250110,132700,678122630,7340,7350,7350,7340,103
20250110,132600,677366080,7350,7350,7350,7350,89
20250110,132500,676711930,7350,7350,7350,7350,14
20250110,132400,676609030,7360,7350,7360,7350,806
20250110,132300,670683560,7350,7350,7350,7350,0
20250110,132200,670683560,7350,7350,7350,7350,1
20250110,132100,670676210,7350,7340,7350,7340,100
20250110,132000,669942100,7340,7340,7340,7340,0
20250110,131900,669942100,7340,7320,7340,7320,342
20250110,131800,667434810,7320,7320,7320,7320,60
20250110,131700,666995610,7330,7320,7330,7320,2
20250110,131600,666980960,7320,7320,7320,7320,99
20250110,131500,666256280,7320,7310,7320,7310,895
20250110,131400,659706880,7320,7310,7320,7310,187
20250110,131300,658339890,7310,7320,7320,7310,598
20250110,131200,653968500,7320,7320,7340,7320,1054
20250110,131100,646253200,7320,7300,7320,7290,470
20250110,131000,642820290,7300,7320,7320,7300,869
20250110,130900,636476550,7310,7310,7310,7300,1252
20250110,130800,627334810,7310,7310,7310,7310,1709
20250110,130700,614842020,7310,7330,7330,7310,1372
20250110,130600,604799370,7340,7330,7340,7330,404
20250110,130500,601838010,7320,7320,7320,7320,63
20250110,130400,601376850,7330,7330,7330,7330,52
20250110,130300,600995690,7340,7340,7340,7340,6
20250110,130200,600951650,7320,7330,7330,7320,21
20250110,130100,600797730,7340,7330,7340,7330,2
20250110,130000,600783060,7340,7330,7340,7330,20
20250110,125900,600636400,7330,7330,7330,7330,1
20250110,125800,600629070,7330,7330,7330,7330,1
20250110,125700,600621740,7330,7330,7330,7330,5
20250110,125600,600585090,7320,7320,7320,7320,0
20250110,125500,600585090,7320,7320,7320,7320,198
20250110,125400,599135730,7320,7320,7320,7310,298
20250110,125300,596954420,7320,7320,7320,7320,177
20250110,125200,595658780,7320,7320,7320,7310,234
20250110,125100,593947900,7320,7320,7320,7320,47
20250110,125000,593603860,7340,7340,7340,7340,0
20250110,124900,593603860,7340,7340,7340,7340,0
20250110,124800,593603860,7340,7340,7340,7340,2
20250110,124700,593589180,7340,7340,7340,7340,1
20250110,124600,593581840,7340,7340,7340,7340,0
20250110,124500,593581840,7340,7340,7340,7340,0
20250110,124400,593581840,7340,7340,7340,7340,21
20250110,124300,593427700,7340,7330,7340,7330,400
20250110,124200,590491750,7320,7320,7320,7320,0
20250110,124100,590491750,7320,7310,7320,7310,501
20250110,124000,586829430,7310,7310,7310,7310,0
20250110,123900,586829430,7310,7330,7330,7310,684
20250110,123800,581828790,7340,7320,7340,7310,582
20250110,123700,577573040,7340,7340,7340,7340,1
20250110,123600,577565700,7320,7320,7320,7320,5
20250110,123500,577529100,7320,7320,7320,7310,235
20250110,123400,575809940,7320,7320,7320,7320,41
20250110,123300,575509820,7320,7320,7320,7320,0
20250110,123200,575509820,7320,7320,7320,7320,287
20250110,123100,573408980,7320,7330,7330,7320,47
20250110,123000,573064530,7330,7340,7340,7330,38
20250110,122900,572785940,7340,7340,7340,7340,0
20250110,122800,572785940,7340,7340,7340,7340,0
20250110,122700,572785940,7340,7340,7340,7340,0
20250110,122600,572785940,7340,7340,7340,7340,0
20250110,122500,572785940,7340,7340,7340,7340,0
20250110,122400,572785940,7340,7340,7340,7340,0
20250110,122300,572785940,7340,7320,7340,7320,87
20250110,122200,572147380,7320,7320,7320,7320,1085
20250110,122100,564205180,7320,7320,7320,7320,0
20250110,122000,564205180,7320,7320,7320,7320,0
20250110,121900,564205180,7320,7330,7330,7320,151
20250110,121800,563098620,7340,7340,7340,7340,0
20250110,121700,563098620,7340,7330,7340,7330,87
20250110,121600,562460240,7340,7340,7340,7340,51
20250110,121500,562085900,7330,7320,7330,7320,237
20250110,121400,560349060,7340,7340,7340,7340,0
20250110,121300,560349060,7340,7320,7340,7320,64
20250110,121200,559879420,7330,7330,7330,7330,304
20250110,121100,557651100,7330,7340,7340,7330,4
20250110,121000,557621750,7330,7330,7330,7330,92
20250110,120900,556947390,7330,7330,7330,7330,0
20250110,120800,556947390,7330,7330,7330,7330,4
20250110,120700,556918070,7330,7330,7330,7330,0
20250110,120600,556918070,7330,7330,7330,7330,567
20250110,120500,552761960,7330,7330,7330,7330,3
20250110,120400,552739970,7310,7340,7340,7310,2
20250110,120300,552725320,7300,7300,7300,7300,0
20250110,120200,552725320,7300,7300,7300,7300,0
20250110,120100,552725320,7300,7300,7300,7300,0
20250110,120000,552725320,7300,7330,7330,7300,5
20250110,115900,552688700,7340,7310,7340,7290,4765
20250110,115800,517893420,7340,7310,7340,7310,685
20250110,115700,512886010,7310,7320,7320,7310,233
20250110,115600,511180540,7320,7320,7320,7320,0
20250110,115500,511180540,7320,7320,7320,7320,108
20250110,115400,510389980,7320,7320,7320,7320,0
20250110,115300,510389980,7320,7320,7320,7320,0
20250110,115200,510389980,7320,7330,7330,7320,1382
20250110,115100,500268270,7330,7330,7330,7330,105
20250110,115000,499498620,7330,7330,7330,7330,0
20250110,114900,499498620,7330,7330,7330,7330,0
20250110,114800,499498620,7330,7340,7340,7330,204
20250110,114700,498003290,7330,7330,7330,7330,77
20250110,114600,497438880,7330,7330,7330,7330,0
20250110,114500,497438880,7330,7320,7330,7310,591
20250110,114400,493116670,7330,7330,7330,7330,70
20250110,114300,492603570,7330,7340,7340,7330,196
20250110,114200,491166870,7340,7340,7340,7340,2
20250110,114100,491152190,7340,7340,7340,7340,69
20250110,114000,490645730,7340,7350,7350,7340,2
20250110,113900,490631040,7350,7350,7350,7350,1
20250110,113800,490623690,7350,7350,7350,7350,1
20250110,113700,490616340,7340,7340,7340,7340,10
20250110,113600,490542940,7350,7350,7350,7350,20
20250110,113500,490395940,7350,7350,7350,7350,3
20250110,113400,490373890,7340,7340,7340,7340,2
20250110,113300,490359210,7350,7310,7350,7310,3
20250110,113200,490337200,7350,7330,7350,7310,562
20250110,113100,486227110,7330,7320,7330,7320,57
20250110,113000,485809850,7310,7310,7310,7310,0
20250110,112900,485809850,7310,7310,7310,7310,50
20250110,112800,485444350,7310,7320,7320,7310,242
20250110,112700,483673220,7350,7340,7350,7340,11
20250110,112600,483592470,7310,7310,7330,7310,12
20250110,112500,483504550,7320,7350,7350,7320,1236
20250110,112400,474456430,7320,7330,7360,7320,76
20250110,112300,473899510,7330,7350,7350,7330,1291
20250110,112200,464429980,7350,7350,7350,7350,0
20250110,112100,464429980,7350,7340,7350,7340,30
20250110,112000,464209540,7320,7320,7320,7320,0
20250110,111900,464209540,7320,7320,7320,7320,0
20250110,111800,464209540,7320,7320,7320,7320,0
20250110,111700,464209540,7320,7320,7320,7320,0
20250110,111600,464209540,7320,7320,7320,7320,0
20250110,111500,464209540,7320,7320,7320,7320,0
20250110,111400,464209540,7320,7320,7350,7310,499
20250110,111300,460560320,7320,7330,7330,7320,328
20250110,111200,458158690,7350,7350,7350,7350,1
20250110,111100,458151340,7350,7330,7350,7330,354
20250110,111000,455551720,7350,7340,7350,7340,390
20250110,110900,452687960,7330,7330,7330,7330,64
20250110,110800,452218840,7320,7320,7320,7320,0
20250110,110700,452218840,7320,7320,7320,7320,0
20250110,110600,452218840,7320,7320,7320,7320,0
20250110,110500,452218840,7320,7320,7320,7320,100
20250110,110400,451486840,7320,7320,7320,7320,0
20250110,110300,451486840,7320,7330,7330,7320,48
20250110,110200,451135010,7330,7330,7330,7330,0
20250110,110100,451135010,7330,7330,7330,7330,57
20250110,110000,450717200,7320,7320,7320,7320,1
20250110,105900,450709880,7320,7320,7320,7320,0
20250110,105800,450709880,7320,7330,7330,7320,1064
20250110,105700,442920770,7350,7320,7350,7320,1607
20250110,105600,431157380,7350,7350,7350,7320,65
20250110,105500,430679700,7320,7320,7350,7320,484
20250110,105400,427136770,7320,7320,7320,7320,240
20250110,105300,425379970,7320,7340,7340,7320,253
20250110,105200,423525190,7330,7330,7330,7330,1
20250110,105100,423517860,7340,7340,7340,7340,40
20250110,105000,423224260,7340,7350,7350,7340,73
20250110,104900,422688420,7330,7360,7360,7330,7
20250110,104800,422637030,7340,7350,7350,7340,500
20250110,104700,418966750,7350,7350,7350,7350,0
20250110,104600,418966750,7350,7370,7370,7350,2
20250110,104500,418952030,7370,7350,7370,7350,1112
20250110,104400,410777440,7340,7350,7350,7340,231
20250110,104300,409081100,7350,7350,7350,7350,172
20250110,104200,407816900,7350,7350,7350,7350,20
20250110,104100,407669900,7350,7350,7350,7350,0
20250110,104000,407669900,7350,7350,7350,7350,2
20250110,103900,407655200,7320,7330,7330,7320,115
20250110,103800,406813170,7320,7330,7330,7320,321
20250110,103700,404460250,7350,7350,7350,7350,3
20250110,103600,404438200,7350,7350,7350,7350,1
20250110,103500,404430850,7320,7340,7340,7320,1147
20250110,103400,396020970,7350,7360,7360,7350,468
20250110,103300,392581070,7350,7380,7380,7350,953
20250110,103200,385563810,7370,7390,7390,7370,625
20250110,103100,380957540,7390,7390,7390,7390,1
20250110,103000,380950150,7380,7370,7380,7370,167
20250110,102900,379718760,7400,7400,7400,7370,156
20250110,102800,378567090,7400,7390,7400,7380,424
20250110,102700,375433990,7390,7390,7400,7390,207
20250110,102600,373902400,7400,7400,7400,7400,41
20250110,102500,373599000,7400,7390,7400,7390,225
20250110,102400,371935330,7390,7370,7390,7360,225
20250110,102300,370276950,7370,7370,7370,7360,173
20250110,102200,369001950,7370,7370,7370,7370,13
20250110,102100,368906140,7370,7370,7370,7370,148
20250110,102000,367815380,7370,7370,7370,7370,73
20250110,101900,367277370,7370,7420,7420,7370,32
20250110,101800,367041430,7420,7380,7420,7380,1519
20250110,101700,355792930,7380,7380,7380,7380,0
20250110,101600,355792930,7380,7360,7380,7350,455
20250110,101500,352447990,7360,7370,7370,7360,217
20250110,101400,350849370,7400,7400,7400,7400,0
20250110,101300,350849370,7400,7400,7400,7400,0
20250110,101200,350849370,7400,7400,7400,7390,187
20250110,101100,349466070,7400,7390,7400,7380,1311
20250110,101000,339787750,7390,7400,7400,7390,972
20250110,100900,332602670,7390,7400,7400,7390,148
20250110,100800,331508320,7400,7370,7410,7370,2200
20250110,100700,315254290,7370,7380,7380,7370,96
20250110,100600,314546390,7380,7370,7380,7360,359
20250110,100500,311899990,7370,7370,7380,7370,714
20250110,100400,306634370,7370,7360,7370,7350,103
20250110,100300,305876590,7350,7350,7360,7350,370
20250110,100200,303154870,7340,7340,7340,7340,22
20250110,100100,302993390,7360,7340,7360,7340,265
20250110,100000,301044560,7350,7350,7350,7350,2
20250110,095900,301029860,7340,7360,7360,7340,997
20250110,095800,293702940,7360,7380,7380,7360,117
20250110,095700,292841240,7380,7370,7380,7370,98
20250110,095600,292118750,7370,7350,7380,7350,311
20250110,095500,289829380,7350,7340,7350,7340,700
20250110,095400,284685380,7350,7350,7350,7350,35
20250110,095300,284428130,7340,7340,7340,7340,120
20250110,095200,283547330,7340,7340,7340,7340,30
20250110,095100,283327130,7330,7330,7330,7320,111
20250110,095000,282513510,7330,7330,7330,7320,142
20250110,094900,281473680,7330,7330,7330,7330,50
20250110,094800,281107180,7330,7320,7330,7320,101
20250110,094700,280367850,7320,7320,7320,7310,220
20250110,094600,278758660,7310,7310,7320,7310,103
20250110,094500,278005720,7310,7310,7310,7300,672
20250110,094400,273095400,7310,7320,7350,7310,453
20250110,094300,269779480,7320,7320,7320,7320,420
20250110,094200,266705080,7320,7320,7320,7320,0
20250110,094100,266705080,7320,7320,7320,7320,110
20250110,094000,265899880,7300,7310,7310,7300,1674
20250110,093900,253675150,7310,7320,7320,7310,1163
20250110,093800,245162000,7320,7330,7330,7320,1119
20250110,093700,236963460,7330,7340,7340,7330,206
20250110,093600,235451940,7360,7340,7360,7340,36
20250110,093500,235187500,7340,7340,7340,7340,215
20250110,093400,233609400,7330,7350,7350,7330,687
20250110,093300,228564690,7350,7360,7370,7350,141
20250110,093200,227527530,7380,7370,7380,7370,12
20250110,093100,227439030,7350,7360,7360,7350,830
20250110,093000,221338420,7350,7350,7350,7350,39
20250110,092900,221051770,7350,7360,7360,7350,413
20250110,092800,218015720,7360,7380,7380,7360,1208
20250110,092700,209114640,7380,7380,7380,7370,226
20250110,092600,207447790,7370,7380,7380,7370,159
20250110,092500,206274410,7380,7390,7400,7370,2103
20250110,092400,190715470,7390,7390,7390,7380,237
20250110,092300,188965330,7390,7400,7400,7390,147
20250110,092200,187878670,7410,7380,7410,7370,2139
20250110,092100,172071780,7370,7350,7370,7350,320
20250110,092000,169715500,7360,7370,7380,7360,922
20250110,091900,162914870,7370,7370,7380,7370,611
20250110,091800,158410800,7380,7370,7380,7370,30
20250110,091700,158189620,7370,7350,7370,7350,902
20250110,091600,151550120,7350,7350,7350,7350,370
20250110,091500,148830620,7360,7360,7360,7360,5
20250110,091400,148793820,7360,7370,7370,7350,314
20250110,091300,146484620,7360,7360,7380,7360,293
20250110,091200,144326650,7360,7360,7360,7360,9
20250110,091100,144260410,7360,7360,7360,7360,1
20250110,091000,144253050,7360,7380,7380,7360,517
20250110,090900,140441750,7350,7350,7350,7340,492
20250110,090800,136825560,7350,7340,7350,7340,746
20250110,090700,131344360,7350,7350,7350,7350,144
20250110,090600,130285960,7350,7350,7360,7350,601
20250110,090500,125867770,7350,7350,7360,7330,1197
20250110,090400,117084490,7340,7390,7390,7340,751
20250110,090300,111570030,7350,7370,7370,7350,766
20250110,090200,105938230,7360,7360,7370,7360,710
20250110,090100,100712390,7370,7470,7480,7370,5497
20250110,090000,59889050,7450,7380,7460,7380,8023