stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250110,204100,567837250,4180,4180,4180,4180,1610
20250110,204000,567837250,4180,4180,4180,4180,0
20250110,203900,567837250,4180,4180,4180,4180,0
20250110,203800,567837250,4180,4180,4180,4180,0
20250110,203700,567837250,4180,4180,4180,4180,0
20250110,203600,567837250,4180,4180,4180,4180,0
20250110,203500,567837250,4180,4180,4180,4180,0
20250110,203400,567837250,4180,4180,4180,4180,0
20250110,203300,567837250,4180,4180,4180,4180,0
20250110,203200,567837250,4180,4180,4180,4180,0
20250110,203100,567837250,4180,4180,4180,4180,0
20250110,203000,567837250,4180,4180,4180,4180,0
20250110,202900,567837250,4180,4180,4180,4180,0
20250110,202800,567837250,4180,4180,4180,4180,0
20250110,202700,567837250,4180,4180,4180,4180,0
20250110,202600,567837250,4180,4180,4180,4180,0
20250110,202500,567837250,4180,4180,4180,4180,0
20250110,202400,567837250,4180,4180,4180,4180,0
20250110,202300,567837250,4180,4180,4180,4180,0
20250110,202200,567837250,4180,4180,4180,4180,0
20250110,202100,567837250,4180,4180,4180,4180,0
20250110,202000,567837250,4180,4180,4180,4180,0
20250110,201900,567837250,4180,4180,4180,4180,0
20250110,201800,567837250,4180,4180,4180,4180,0
20250110,201700,567837250,4180,4180,4180,4180,0
20250110,201600,567837250,4180,4180,4180,4180,0
20250110,201500,567837250,4180,4180,4180,4180,0
20250110,201400,567837250,4180,4180,4180,4180,0
20250110,201300,567837250,4180,4180,4180,4180,0
20250110,201200,567837250,4180,4180,4180,4180,0
20250110,201100,567837250,4180,4180,4180,4180,1610
20250110,201000,567837250,4180,4180,4180,4180,0
20250110,200900,567837250,4180,4180,4180,4180,0
20250110,200800,567837250,4180,4180,4180,4180,0
20250110,200700,567837250,4180,4180,4180,4180,0
20250110,200600,567837250,4180,4180,4180,4180,0
20250110,200500,567837250,4180,4180,4180,4180,0
20250110,200400,567837250,4180,4180,4180,4180,0
20250110,200300,567837250,4180,4180,4180,4180,0
20250110,200200,567837250,4180,4180,4180,4180,0
20250110,200100,567837250,4180,4180,4180,4180,0
20250110,200000,567837250,4180,4180,4180,4180,0
20250110,195900,567837250,4180,4180,4180,4180,0
20250110,195800,567837250,4180,4180,4180,4180,0
20250110,195700,567837250,4180,4180,4180,4180,0
20250110,195600,567837250,4180,4180,4180,4180,0
20250110,195500,567837250,4180,4180,4180,4180,0
20250110,195400,567837250,4180,4180,4180,4180,0
20250110,195300,567837250,4180,4180,4180,4180,0
20250110,195200,567837250,4180,4180,4180,4180,0
20250110,195100,567837250,4180,4180,4180,4180,0
20250110,195000,567837250,4180,4180,4180,4180,0
20250110,194900,567837250,4180,4180,4180,4180,0
20250110,194800,567837250,4180,4180,4180,4180,0
20250110,194700,567837250,4180,4180,4180,4180,0
20250110,194600,567837250,4180,4180,4180,4180,0
20250110,194500,567837250,4180,4180,4180,4180,0
20250110,194400,567837250,4180,4180,4180,4180,0
20250110,194300,567837250,4180,4180,4180,4180,0
20250110,194200,567837250,4180,4180,4180,4180,0
20250110,194100,567837250,4180,4180,4180,4180,1610
20250110,194000,567837250,4180,4180,4180,4180,0
20250110,193900,567837250,4180,4180,4180,4180,0
20250110,193800,567837250,4180,4180,4180,4180,0
20250110,193700,567837250,4180,4180,4180,4180,0
20250110,193600,567837250,4180,4180,4180,4180,0
20250110,193500,567837250,4180,4180,4180,4180,0
20250110,193400,567837250,4180,4180,4180,4180,0
20250110,193300,567837250,4180,4180,4180,4180,0
20250110,193200,567837250,4180,4180,4180,4180,0
20250110,193100,567837250,4180,4180,4180,4180,0
20250110,193000,567837250,4180,4180,4180,4180,0
20250110,192900,567837250,4180,4180,4180,4180,0
20250110,192800,567837250,4180,4180,4180,4180,0
20250110,192700,567837250,4180,4180,4180,4180,0
20250110,192600,567837250,4180,4180,4180,4180,0
20250110,192500,567837250,4180,4180,4180,4180,0
20250110,192400,567837250,4180,4180,4180,4180,0
20250110,192300,567837250,4180,4180,4180,4180,0
20250110,192200,567837250,4180,4180,4180,4180,0
20250110,192100,567837250,4180,4180,4180,4180,0
20250110,192000,567837250,4180,4180,4180,4180,0
20250110,191900,567837250,4180,4180,4180,4180,0
20250110,191800,567837250,4180,4180,4180,4180,0
20250110,191700,567837250,4180,4180,4180,4180,0
20250110,191600,567837250,4180,4180,4180,4180,0
20250110,191500,567837250,4180,4180,4180,4180,0
20250110,191400,567837250,4180,4180,4180,4180,0
20250110,191300,567837250,4180,4180,4180,4180,0
20250110,191200,567837250,4180,4180,4180,4180,0
20250110,191100,567837250,4180,4180,4180,4180,1610
20250110,191000,567837250,4180,4180,4180,4180,0
20250110,190900,567837250,4180,4180,4180,4180,0
20250110,190800,567837250,4180,4180,4180,4180,0
20250110,190700,567837250,4180,4180,4180,4180,0
20250110,190600,567837250,4180,4180,4180,4180,0
20250110,190500,567837250,4180,4180,4180,4180,0
20250110,190400,567837250,4180,4180,4180,4180,0
20250110,190300,567837250,4180,4180,4180,4180,0
20250110,190200,567837250,4180,4180,4180,4180,0
20250110,190100,567837250,4180,4180,4180,4180,0
20250110,190000,567837250,4180,4180,4180,4180,0
20250110,185900,567837250,4180,4180,4180,4180,0
20250110,185800,567837250,4180,4180,4180,4180,0
20250110,185700,567837250,4180,4180,4180,4180,0
20250110,185600,567837250,4180,4180,4180,4180,0
20250110,185500,567837250,4180,4180,4180,4180,0
20250110,185400,567837250,4180,4180,4180,4180,0
20250110,185300,567837250,4180,4180,4180,4180,0
20250110,185200,567837250,4180,4180,4180,4180,0
20250110,185100,567837250,4180,4180,4180,4180,0
20250110,185000,567837250,4180,4180,4180,4180,0
20250110,184900,567837250,4180,4180,4180,4180,0
20250110,184800,567837250,4180,4180,4180,4180,0
20250110,184700,567837250,4180,4180,4180,4180,0
20250110,184600,567837250,4180,4180,4180,4180,0
20250110,184500,567837250,4180,4180,4180,4180,0
20250110,184400,567837250,4180,4180,4180,4180,0
20250110,184300,567837250,4180,4180,4180,4180,0
20250110,184200,567837250,4180,4180,4180,4180,0
20250110,184100,567837250,4180,4180,4180,4180,1610
20250110,184000,567837250,4180,4180,4180,4180,0
20250110,183900,567837250,4180,4180,4180,4180,0
20250110,183800,567837250,4180,4180,4180,4180,0
20250110,183700,567837250,4180,4180,4180,4180,0
20250110,183600,567837250,4180,4180,4180,4180,0
20250110,183500,567837250,4180,4180,4180,4180,0
20250110,183400,567837250,4180,4180,4180,4180,0
20250110,183300,567837250,4180,4180,4180,4180,0
20250110,183200,567837250,4180,4180,4180,4180,0
20250110,183100,567837250,4180,4180,4180,4180,0
20250110,183000,567837250,4180,4180,4180,4180,0
20250110,182900,567837250,4180,4180,4180,4180,0
20250110,182800,567837250,4180,4180,4180,4180,0
20250110,182700,567837250,4180,4180,4180,4180,0
20250110,182600,567837250,4180,4180,4180,4180,0
20250110,182500,567837250,4180,4180,4180,4180,0
20250110,182400,567837250,4180,4180,4180,4180,0
20250110,182300,567837250,4180,4180,4180,4180,0
20250110,182200,567837250,4180,4180,4180,4180,0
20250110,182100,567837250,4180,4180,4180,4180,0
20250110,182000,567837250,4180,4180,4180,4180,0
20250110,181900,567837250,4180,4180,4180,4180,0
20250110,181800,567837250,4180,4180,4180,4180,0
20250110,181700,567837250,4180,4180,4180,4180,0
20250110,181600,567837250,4180,4180,4180,4180,0
20250110,181500,567837250,4180,4180,4180,4180,0
20250110,181400,567837250,4180,4180,4180,4180,0
20250110,181300,567837250,4180,4180,4180,4180,0
20250110,181200,567837250,4180,4180,4180,4180,0
20250110,181100,567837250,4180,4180,4180,4180,1610
20250110,181000,567837250,4180,4180,4180,4180,0
20250110,180900,567837250,4180,4180,4180,4180,0
20250110,180800,567837250,4180,4180,4180,4180,0
20250110,180700,567837250,4180,4180,4180,4180,0
20250110,180600,567837250,4180,4180,4180,4180,0
20250110,180500,567837250,4180,4180,4180,4180,0
20250110,180400,567837250,4180,4180,4180,4180,0
20250110,180300,567837250,4180,4180,4180,4180,0
20250110,180200,567837250,4180,4180,4180,4180,0
20250110,180100,567837250,4180,4180,4180,4180,0
20250110,180000,567837250,4180,4180,4180,4180,0
20250110,175900,567837250,4180,4180,4180,4180,0
20250110,175800,567837250,4180,4180,4180,4180,0
20250110,175700,567837250,4180,4180,4180,4180,0
20250110,175600,567837250,4180,4180,4180,4180,0
20250110,175500,567837250,4180,4180,4180,4180,0
20250110,175400,567837250,4180,4180,4180,4180,0
20250110,175300,567837250,4180,4180,4180,4180,0
20250110,175200,567837250,4180,4180,4180,4180,0
20250110,175100,567837250,4180,4180,4180,4180,0
20250110,175000,567837250,4180,4180,4180,4180,0
20250110,174900,567837250,4180,4180,4180,4180,0
20250110,174800,567837250,4180,4180,4180,4180,0
20250110,174700,567837250,4180,4180,4180,4180,0
20250110,174600,567837250,4180,4180,4180,4180,0
20250110,174500,567837250,4180,4180,4180,4180,0
20250110,174400,567837250,4180,4180,4180,4180,0
20250110,174300,567837250,4180,4180,4180,4180,0
20250110,174200,567837250,4180,4180,4180,4180,0
20250110,174100,567837250,4180,4180,4180,4180,1610
20250110,174000,567837250,4180,4180,4180,4180,0
20250110,173900,567837250,4180,4180,4180,4180,0
20250110,173800,567837250,4180,4180,4180,4180,0
20250110,173700,567837250,4180,4180,4180,4180,0
20250110,173600,567837250,4180,4180,4180,4180,0
20250110,173500,567837250,4180,4180,4180,4180,0
20250110,173400,567837250,4180,4180,4180,4180,0
20250110,173300,567837250,4180,4180,4180,4180,0
20250110,173200,567837250,4180,4180,4180,4180,0
20250110,173100,567837250,4180,4180,4180,4180,0
20250110,173000,567837250,4180,4180,4180,4180,0
20250110,172900,567837250,4180,4180,4180,4180,0
20250110,172800,567837250,4180,4180,4180,4180,0
20250110,172700,567837250,4180,4180,4180,4180,0
20250110,172600,567837250,4180,4180,4180,4180,0
20250110,172500,567837250,4180,4180,4180,4180,0
20250110,172400,567837250,4180,4180,4180,4180,0
20250110,172300,567837250,4180,4180,4180,4180,0
20250110,172200,567837250,4180,4180,4180,4180,0
20250110,172100,567837250,4180,4180,4180,4180,0
20250110,172000,567837250,4180,4180,4180,4180,0
20250110,171900,567837250,4180,4180,4180,4180,0
20250110,171800,567837250,4180,4180,4180,4180,0
20250110,171700,567837250,4180,4180,4180,4180,0
20250110,171600,567837250,4180,4180,4180,4180,0
20250110,171500,567837250,4180,4180,4180,4180,0
20250110,171400,567837250,4180,4180,4180,4180,0
20250110,171300,567837250,4180,4180,4180,4180,0
20250110,171200,567837250,4180,4180,4180,4180,0
20250110,171100,567837250,4180,4180,4180,4180,1610
20250110,171000,567837250,4180,4180,4180,4180,0
20250110,170900,567837250,4180,4180,4180,4180,0
20250110,170800,567837250,4180,4180,4180,4180,0
20250110,170700,567837250,4180,4180,4180,4180,0
20250110,170600,567837250,4180,4180,4180,4180,0
20250110,170500,567837250,4180,4180,4180,4180,0
20250110,170400,567837250,4180,4180,4180,4180,0
20250110,170300,567837250,4180,4180,4180,4180,0
20250110,170200,567837250,4180,4180,4180,4180,0
20250110,170100,567837250,4180,4180,4180,4180,0
20250110,170000,567837250,4180,4180,4180,4180,0
20250110,165900,567837250,4180,4180,4180,4180,0
20250110,165800,567837250,4180,4180,4180,4180,0
20250110,165700,567837250,4180,4180,4180,4180,0
20250110,165600,567837250,4180,4180,4180,4180,0
20250110,165500,567837250,4180,4180,4180,4180,0
20250110,165400,567837250,4180,4180,4180,4180,0
20250110,165300,567837250,4180,4180,4180,4180,0
20250110,165200,567837250,4180,4180,4180,4180,0
20250110,165100,567837250,4180,4180,4180,4180,0
20250110,165000,567837250,4180,4180,4180,4180,0
20250110,164900,567837250,4180,4180,4180,4180,0
20250110,164800,567837250,4180,4180,4180,4180,0
20250110,164700,567837250,4180,4180,4180,4180,0
20250110,164600,567837250,4180,4180,4180,4180,0
20250110,164500,567837250,4180,4180,4180,4180,0
20250110,164400,567837250,4180,4180,4180,4180,0
20250110,164300,567837250,4180,4180,4180,4180,0
20250110,164200,567837250,4180,4180,4180,4180,0
20250110,164100,567837250,4180,4180,4180,4180,1610
20250110,164000,567837250,4180,4180,4180,4180,0
20250110,163900,567837250,4180,4180,4180,4180,0
20250110,163800,567837250,4180,4180,4180,4180,0
20250110,163700,567837250,4180,4180,4180,4180,0
20250110,163600,567837250,4180,4180,4180,4180,0
20250110,163500,567837250,4180,4180,4180,4180,0
20250110,163400,567837250,4180,4180,4180,4180,0
20250110,163300,567837250,4180,4180,4180,4180,0
20250110,163200,567837250,4180,4180,4180,4180,0
20250110,163100,567837250,4180,4180,4180,4180,0
20250110,163000,567837250,4180,4180,4180,4180,0
20250110,162900,567837250,4180,4180,4180,4180,0
20250110,162800,567837250,4180,4180,4180,4180,0
20250110,162700,567837250,4180,4180,4180,4180,0
20250110,162600,567837250,4180,4180,4180,4180,0
20250110,162500,567837250,4180,4180,4180,4180,0
20250110,162400,567837250,4180,4180,4180,4180,0
20250110,162300,567837250,4180,4180,4180,4180,0
20250110,162200,567837250,4180,4180,4180,4180,0
20250110,162100,567837250,4180,4180,4180,4180,0
20250110,162000,567837250,4180,4180,4180,4180,0
20250110,161900,567837250,4180,4180,4180,4180,0
20250110,161800,567837250,4180,4180,4180,4180,0
20250110,161700,567837250,4180,4180,4180,4180,0
20250110,161600,567837250,4180,4180,4180,4180,0
20250110,161500,567837250,4180,4180,4180,4180,0
20250110,161400,567837250,4180,4180,4180,4180,0
20250110,161300,567837250,4180,4180,4180,4180,0
20250110,161200,567837250,4180,4180,4180,4180,0
20250110,161100,567837250,4180,4180,4180,4180,1610
20250110,161000,567837250,4180,4180,4180,4180,0
20250110,160900,567837250,4180,4180,4180,4180,0
20250110,160800,567837250,4180,4180,4180,4180,0
20250110,160700,567837250,4180,4180,4180,4180,0
20250110,160600,567837250,4180,4180,4180,4180,0
20250110,160500,567837250,4180,4180,4180,4180,0
20250110,160400,567837250,4180,4180,4180,4180,0
20250110,160300,567837250,4180,4180,4180,4180,0
20250110,160200,567837250,4180,4180,4180,4180,0
20250110,160100,567837250,4180,4180,4180,4180,0
20250110,160000,567837250,4180,4180,4180,4180,0
20250110,155900,567837250,4180,4180,4180,4180,0
20250110,155800,567837250,4180,4180,4180,4180,0
20250110,155700,567837250,4180,4180,4180,4180,0
20250110,155600,567837250,4180,4180,4180,4180,0
20250110,155500,567837250,4180,4180,4180,4180,0
20250110,155400,567837250,4180,4180,4180,4180,0
20250110,155300,567837250,4180,4180,4180,4180,0
20250110,155200,567837250,4180,4180,4180,4180,0
20250110,155100,567837250,4180,4180,4180,4180,0
20250110,155000,567837250,4180,4180,4180,4180,0
20250110,154900,567837250,4180,4180,4180,4180,0
20250110,154800,567837250,4180,4180,4180,4180,0
20250110,154700,567837250,4180,4180,4180,4180,0
20250110,154600,567837250,4180,4180,4180,4180,0
20250110,154500,567837250,4180,4180,4180,4180,0
20250110,154400,567837250,4180,4180,4180,4180,0
20250110,154300,567837250,4180,4180,4180,4180,0
20250110,154200,567837250,4180,4180,4180,4180,0
20250110,154100,567837250,4180,4180,4180,4180,1610
20250110,154000,567837250,4180,4180,4180,4180,0
20250110,153900,567837250,4180,4180,4180,4180,0
20250110,153800,567837250,4180,4180,4180,4180,0
20250110,153700,567837250,4180,4180,4180,4180,0
20250110,153600,567837250,4180,4180,4180,4180,0
20250110,153500,567837250,4180,4180,4180,4180,0
20250110,153400,567837250,4180,4180,4180,4180,0
20250110,153300,567837250,4180,4180,4180,4180,0
20250110,153200,567837250,4180,4180,4180,4180,0
20250110,153100,567837250,4180,4180,4180,4180,0
20250110,153000,567837250,4180,4180,4180,4180,1610
20250110,152900,561107450,4180,4180,4180,4180,0
20250110,152800,561107450,4180,4180,4180,4180,0
20250110,152700,561107450,4180,4180,4180,4180,0
20250110,152600,561107450,4180,4180,4180,4180,0
20250110,152500,561107450,4180,4180,4180,4180,0
20250110,152400,561107450,4180,4180,4180,4180,0
20250110,152300,561107450,4180,4180,4180,4180,0
20250110,152200,561107450,4180,4180,4180,4180,0
20250110,152100,561107450,4180,4180,4180,4180,0
20250110,152000,561107450,4180,4180,4180,4180,0
20250110,151900,561107450,4180,4190,4190,4175,308
20250110,151800,559819985,4195,4175,4195,4175,212
20250110,151700,558933800,4180,4180,4180,4180,250
20250110,151600,557888800,4195,4195,4195,4195,11
20250110,151500,557842655,4175,4175,4175,4175,934
20250110,151400,553943205,4175,4175,4175,4175,0
20250110,151300,553943205,4175,4175,4175,4175,0
20250110,151200,553943205,4175,4175,4175,4175,0
20250110,151100,553943205,4175,4175,4175,4175,1302
20250110,151000,548507355,4180,4180,4180,4180,1209
20250110,150900,543453735,4195,4195,4195,4195,0
20250110,150800,543453735,4195,4195,4195,4195,0
20250110,150700,543453735,4195,4195,4195,4195,22
20250110,150600,543361445,4175,4175,4175,4175,1
20250110,150500,543357270,4175,4175,4175,4175,1
20250110,150400,543353095,4180,4180,4180,4180,1400
20250110,150300,537501095,4175,4185,4185,4175,1052
20250110,150200,533103730,4180,4180,4180,4180,0
20250110,150100,533103730,4180,4180,4180,4180,0
20250110,150000,533103730,4180,4180,4180,4180,0
20250110,145900,533103730,4180,4185,4185,4180,104
20250110,145800,532668495,4190,4190,4190,4190,213
20250110,145700,531776025,4190,4190,4190,4190,0
20250110,145600,531776025,4190,4190,4190,4190,1
20250110,145500,531771835,4195,4195,4195,4195,100
20250110,145400,531352335,4195,4195,4195,4195,10
20250110,145300,531310385,4195,4195,4195,4195,11
20250110,145200,531264240,4195,4195,4195,4195,1
20250110,145100,531260045,4190,4190,4190,4190,0
20250110,145000,531260045,4190,4190,4190,4190,0
20250110,144900,531260045,4190,4195,4195,4190,359
20250110,144800,529755540,4195,4190,4195,4190,11
20250110,144700,529709400,4195,4195,4195,4195,1
20250110,144600,529705205,4195,4195,4195,4195,1
20250110,144500,529701010,4190,4190,4190,4190,1
20250110,144400,529696820,4195,4195,4195,4190,70
20250110,144300,529403175,4195,4210,4210,4195,3270
20250110,144200,515668180,4205,4210,4210,4205,886
20250110,144100,511941830,4215,4205,4215,4205,2
20250110,144000,511933410,4205,4205,4205,4205,10
20250110,143900,511891360,4205,4205,4205,4205,100
20250110,143800,511470860,4215,4210,4215,4210,11
20250110,143700,511424545,4215,4215,4215,4215,0
20250110,143600,511424545,4215,4215,4215,4215,50
20250110,143500,511213795,4215,4215,4215,4215,493
20250110,143400,509135800,4215,4215,4215,4215,2
20250110,143300,509127370,4210,4210,4210,4210,0
20250110,143200,509127370,4210,4210,4215,4210,1004
20250110,143100,504900520,4210,4210,4210,4210,12
20250110,143000,504850000,4215,4215,4215,4215,11
20250110,142900,504803635,4210,4210,4210,4210,0
20250110,142800,504803635,4210,4215,4215,4210,14
20250110,142700,504744685,4215,4215,4215,4215,0
20250110,142600,504744685,4215,4215,4215,4215,0
20250110,142500,504744685,4215,4210,4215,4210,39
20250110,142400,504580490,4210,4210,4210,4210,10
20250110,142300,504538390,4210,4210,4210,4210,0
20250110,142200,504538390,4210,4210,4210,4210,200
20250110,142100,503696390,4210,4210,4210,4210,200
20250110,142000,502854390,4210,4210,4210,4210,1
20250110,141900,502850180,4210,4210,4210,4210,0
20250110,141800,502850180,4210,4210,4210,4205,3
20250110,141700,502837555,4195,4190,4195,4190,595
20250110,141600,500341565,4195,4200,4200,4190,706
20250110,141500,497379835,4200,4210,4210,4200,18
20250110,141400,497304225,4195,4200,4200,4195,160
20250110,141300,496632685,4210,4210,4210,4210,0
20250110,141200,496632685,4210,4200,4210,4200,2
20250110,141100,496624275,4210,4210,4210,4210,0
20250110,141000,496624275,4210,4210,4210,4210,0
20250110,140900,496624275,4210,4210,4210,4210,552
20250110,140800,494300355,4215,4215,4215,4215,0
20250110,140700,494300355,4215,4215,4215,4215,0
20250110,140600,494300355,4215,4215,4215,4205,61
20250110,140500,494043780,4205,4215,4215,4205,201
20250110,140400,493198565,4215,4215,4215,4215,0
20250110,140300,493198565,4215,4205,4215,4205,115
20250110,140200,492714980,4215,4205,4215,4205,84
20250110,140100,492361750,4205,4205,4205,4200,3
20250110,140000,492349140,4205,4205,4205,4205,50
20250110,135900,492138890,4205,4205,4205,4205,0
20250110,135800,492138890,4205,4205,4205,4205,0
20250110,135700,492138890,4205,4205,4205,4205,0
20250110,135600,492138890,4205,4205,4205,4205,1
20250110,135500,492134685,4195,4200,4200,4195,216
20250110,135400,491227980,4205,4200,4205,4200,490
20250110,135300,489169415,4195,4195,4195,4195,200
20250110,135200,488330415,4195,4195,4195,4195,213
20250110,135100,487436880,4195,4200,4200,4195,240
20250110,135000,486429880,4200,4200,4200,4200,0
20250110,134900,486429880,4200,4200,4200,4200,100
20250110,134800,486009880,4200,4200,4200,4200,0
20250110,134700,486009880,4200,4195,4200,4195,3
20250110,134600,485997285,4195,4195,4195,4195,0
20250110,134500,485997285,4195,4195,4195,4195,0
20250110,134400,485997285,4195,4195,4195,4195,0
20250110,134300,485997285,4195,4200,4200,4195,14
20250110,134200,485938500,4195,4195,4195,4195,1
20250110,134100,485934305,4200,4200,4200,4200,0
20250110,134000,485934305,4200,4200,4200,4200,0
20250110,133900,485934305,4200,4200,4200,4200,0
20250110,133800,485934305,4200,4200,4200,4200,0
20250110,133700,485934305,4200,4200,4200,4200,273
20250110,133600,484787705,4205,4205,4205,4205,197
20250110,133500,483959320,4210,4210,4210,4210,204
20250110,133400,483100480,4215,4210,4215,4210,5
20250110,133300,483079425,4215,4210,4215,4210,15
20250110,133200,483016215,4210,4210,4210,4210,42
20250110,133100,482839395,4210,4205,4210,4205,10
20250110,133000,482797330,4205,4200,4205,4200,1277
20250110,132900,477433810,4200,4185,4200,4185,1159
20250110,132800,472580910,4190,4190,4190,4190,0
20250110,132700,472580910,4190,4190,4190,4190,82
20250110,132600,472237330,4190,4190,4190,4190,1
20250110,132500,472233140,4190,4190,4190,4185,636
20250110,132400,469568305,4190,4190,4190,4190,1
20250110,132300,469564115,4195,4195,4195,4195,10
20250110,132200,469522165,4195,4195,4195,4195,0
20250110,132100,469522165,4195,4195,4195,4195,2
20250110,132000,469513775,4200,4195,4200,4195,12
20250110,131900,469463430,4200,4200,4200,4200,0
20250110,131800,469463430,4200,4200,4200,4200,0
20250110,131700,469463430,4200,4200,4200,4200,0
20250110,131600,469463430,4200,4200,4200,4200,0
20250110,131500,469463430,4200,4190,4200,4190,21
20250110,131400,469375430,4200,4200,4200,4200,0
20250110,131300,469375430,4200,4200,4200,4200,50
20250110,131200,469165430,4200,4190,4200,4190,2
20250110,131100,469157040,4200,4200,4200,4200,0
20250110,131000,469157040,4200,4200,4200,4200,0
20250110,130900,469157040,4200,4200,4200,4200,0
20250110,130800,469157040,4200,4200,4200,4200,0
20250110,130700,469157040,4200,4200,4200,4190,58
20250110,130600,468913970,4200,4200,4200,4200,0
20250110,130500,468913970,4200,4190,4200,4190,2
20250110,130400,468905580,4200,4200,4200,4200,0
20250110,130300,468905580,4200,4200,4200,4200,0
20250110,130200,468905580,4200,4190,4200,4185,1514
20250110,130100,462561935,4185,4190,4190,4185,2
20250110,130000,462553560,4185,4185,4185,4185,500
20250110,125900,460461060,4190,4185,4190,4185,1619
20250110,125800,453679070,4190,4185,4190,4185,146
20250110,125700,453068050,4185,4185,4185,4185,0
20250110,125600,453068050,4185,4185,4185,4185,8
20250110,125500,453034570,4185,4185,4185,4185,0
20250110,125400,453034570,4185,4185,4185,4185,40
20250110,125300,452867170,4180,4180,4180,4180,31
20250110,125200,452737590,4180,4180,4180,4180,1
20250110,125100,452733410,4185,4185,4185,4185,0
20250110,125000,452733410,4185,4185,4185,4185,0
20250110,124900,452733410,4185,4185,4185,4185,0
20250110,124800,452733410,4185,4185,4185,4185,1
20250110,124700,452729225,4185,4185,4185,4185,3
20250110,124600,452716670,4185,4185,4185,4185,0
20250110,124500,452716670,4185,4175,4185,4175,2
20250110,124400,452708310,4185,4175,4185,4175,48
20250110,124300,452507900,4185,4180,4185,4180,882
20250110,124200,448821135,4185,4185,4185,4185,0
20250110,124100,448821135,4185,4185,4185,4185,1
20250110,124000,448816950,4180,4180,4180,4180,1
20250110,123900,448812770,4185,4185,4185,4185,0
20250110,123800,448812770,4185,4185,4185,4185,22
20250110,123700,448720700,4185,4185,4185,4185,0
20250110,123600,448720700,4185,4185,4185,4185,1
20250110,123500,448716515,4185,4185,4185,4180,16
20250110,123400,448649560,4185,4180,4185,4180,576
20250110,123300,446241500,4180,4185,4185,4180,4
20250110,123200,446224765,4185,4185,4185,4185,101
20250110,123100,445802080,4190,4180,4190,4180,53
20250110,123000,445580280,4185,4185,4185,4185,275
20250110,122900,444429405,4185,4185,4185,4185,7
20250110,122800,444400110,4190,4190,4190,4190,0
20250110,122700,444400110,4190,4180,4190,4180,63
20250110,122600,444136640,4190,4190,4190,4190,17
20250110,122500,444065410,4190,4190,4190,4190,0
20250110,122400,444065410,4190,4190,4190,4190,0
20250110,122300,444065410,4190,4190,4190,4190,1
20250110,122200,444061220,4180,4190,4190,4180,4
20250110,122100,444044480,4165,4190,4190,4165,201
20250110,122000,443207290,4165,4165,4165,4165,1
20250110,121900,443203125,4190,4190,4190,4190,0
20250110,121800,443203125,4190,4190,4190,4190,0
20250110,121700,443203125,4190,4190,4190,4190,0
20250110,121600,443203125,4190,4190,4190,4190,10
20250110,121500,443161225,4190,4180,4190,4165,17
20250110,121400,443090180,4165,4185,4185,4165,335
20250110,121300,441688225,4185,4190,4190,4160,14256
20250110,121200,382329105,4195,4195,4195,4195,0
20250110,121100,382329105,4195,4195,4195,4195,1
20250110,121000,382324910,4190,4190,4190,4190,59
20250110,120900,382077700,4195,4195,4195,4195,0
20250110,120800,382077700,4195,4195,4195,4195,9
20250110,120700,382039945,4195,4195,4195,4195,0
20250110,120600,382039945,4195,4195,4195,4195,1
20250110,120500,382035750,4185,4185,4185,4185,0
20250110,120400,382035750,4185,4185,4185,4185,10
20250110,120300,381993900,4200,4200,4200,4200,0
20250110,120200,381993900,4200,4200,4200,4200,0
20250110,120100,381993900,4200,4200,4200,4200,0
20250110,120000,381993900,4200,4180,4200,4180,2
20250110,115900,381985520,4200,4200,4200,4200,0
20250110,115800,381985520,4200,4195,4200,4195,2
20250110,115700,381977125,4180,4180,4180,4180,0
20250110,115600,381977125,4180,4190,4190,4180,677
20250110,115500,379141270,4190,4190,4190,4190,78
20250110,115400,378814450,4200,4200,4200,4200,0
20250110,115300,378814450,4200,4195,4200,4195,409
20250110,115200,377098690,4200,4200,4200,4200,0
20250110,115100,377098690,4200,4200,4200,4200,1
20250110,115000,377094490,4195,4195,4195,4195,100
20250110,114900,376674990,4200,4200,4200,4200,0
20250110,114800,376674990,4200,4200,4200,4200,0
20250110,114700,376674990,4200,4200,4200,4200,0
20250110,114600,376674990,4200,4200,4200,4200,0
20250110,114500,376674990,4200,4200,4200,4200,5
20250110,114400,376653990,4200,4200,4200,4200,6
20250110,114300,376628790,4205,4205,4205,4205,0
20250110,114200,376628790,4205,4205,4205,4205,0
20250110,114100,376628790,4205,4190,4205,4190,4
20250110,114000,376611995,4195,4190,4195,4190,15
20250110,113900,376549120,4205,4205,4205,4205,0
20250110,113800,376549120,4205,4205,4205,4205,0
20250110,113700,376549120,4205,4205,4205,4205,101
20250110,113600,376124415,4205,4205,4205,4190,323
20250110,113500,374769415,4195,4190,4205,4190,4
20250110,113400,374752625,4205,4185,4205,4185,401
20250110,113300,373070295,4195,4185,4195,4185,77
20250110,113200,372747770,4195,4190,4195,4190,431
20250110,113100,370941530,4190,4190,4190,4190,90
20250110,113000,370564430,4190,4185,4190,4185,51
20250110,112900,370350750,4195,4195,4195,4195,0
20250110,112800,370350750,4195,4185,4195,4185,430
20250110,112700,368549605,4180,4180,4180,4180,20
20250110,112600,368466005,4180,4180,4180,4180,0
20250110,112500,368466005,4180,4180,4180,4180,1
20250110,112400,368461825,4185,4180,4185,4180,56
20250110,112300,368227715,4180,4185,4185,4180,17
20250110,112200,368156575,4185,4185,4185,4180,84
20250110,112100,367805435,4180,4180,4180,4175,51
20250110,112000,367592260,4175,4175,4175,4175,0
20250110,111900,367592260,4175,4175,4175,4175,1
20250110,111800,367588085,4185,4185,4185,4185,1
20250110,111700,367583900,4190,4190,4190,4190,4
20250110,111600,367567140,4190,4190,4190,4190,0
20250110,111500,367567140,4190,4190,4190,4190,0
20250110,111400,367567140,4190,4185,4190,4175,10
20250110,111300,367525315,4190,4190,4190,4190,0
20250110,111200,367525315,4190,4185,4190,4185,3295
20250110,111100,353722810,4185,4185,4185,4185,22
20250110,111000,353630740,4185,4170,4185,4170,97
20250110,110900,353226235,4185,4185,4185,4185,0
20250110,110800,353226235,4185,4185,4185,4170,13
20250110,110700,353171860,4185,4175,4185,4175,650
20250110,110600,350458100,4175,4175,4175,4175,2
20250110,110500,350449750,4175,4175,4175,4175,100
20250110,110400,350032250,4175,4175,4175,4175,2
20250110,110300,350023900,4175,4175,4175,4175,0
20250110,110200,350023900,4175,4170,4175,4170,2
20250110,110100,350015555,4175,4165,4175,4160,104
20250110,110000,349581880,4175,4180,4180,4160,20970
20250110,105900,262281930,4180,4190,4190,4180,2704
20250110,105800,250978510,4195,4195,4195,4195,0
20250110,105700,250978510,4195,4190,4195,4190,105
20250110,105600,250538460,4190,4190,4190,4190,20
20250110,105500,250454660,4180,4180,4180,4180,0
20250110,105400,250454660,4180,4180,4180,4180,0
20250110,105300,250454660,4180,4185,4185,4180,500
20250110,105200,248364000,4195,4195,4195,4195,0
20250110,105100,248364000,4195,4195,4195,4195,1
20250110,105000,248359805,4185,4185,4185,4185,0
20250110,104900,248359805,4185,4185,4185,4185,1
20250110,104800,248355620,4195,4195,4195,4195,73
20250110,104700,248049385,4195,4195,4195,4195,20
20250110,104600,247965485,4195,4195,4195,4195,0
20250110,104500,247965485,4195,4195,4195,4195,0
20250110,104400,247965485,4195,4195,4195,4180,502
20250110,104300,245866995,4190,4190,4190,4190,0
20250110,104200,245866995,4190,4185,4190,4185,601
20250110,104100,243348810,4190,4190,4190,4190,2
20250110,104000,243340430,4175,4175,4175,4175,0
20250110,103900,243340430,4175,4175,4175,4175,0
20250110,103800,243340430,4175,4180,4180,4175,39
20250110,103700,243177565,4190,4190,4190,4190,0
20250110,103600,243177565,4190,4180,4190,4175,674
20250110,103500,240362155,4195,4180,4195,4180,716
20250110,103400,237369200,4180,4180,4180,4180,827
20250110,103300,233912340,4180,4180,4180,4180,401
20250110,103200,232236160,4175,4185,4185,4175,4062
20250110,103100,215252565,4195,4195,4195,4185,334
20250110,103000,213854215,4195,4195,4195,4195,10
20250110,102900,213812265,4195,4195,4195,4195,21
20250110,102800,213724170,4185,4185,4185,4185,0
20250110,102700,213724170,4185,4190,4190,4185,61
20250110,102600,213468585,4195,4195,4195,4195,0
20250110,102500,213468585,4195,4195,4195,4195,0
20250110,102400,213468585,4195,4185,4195,4185,3
20250110,102300,213456020,4185,4185,4185,4185,100
20250110,102200,213037520,4195,4195,4195,4195,27
20250110,102100,212924255,4195,4185,4195,4185,104
20250110,102000,212489005,4185,4180,4185,4180,6
20250110,101900,212463900,4180,4180,4180,4180,0
20250110,101800,212463900,4180,4180,4180,4180,1
20250110,101700,212459720,4180,4180,4180,4180,1
20250110,101600,212455540,4185,4185,4185,4180,177
20250110,101500,211714800,4185,4195,4195,4185,318
20250110,101400,210383465,4205,4205,4205,4205,1
20250110,101300,210379260,4210,4190,4210,4190,2
20250110,101200,210370860,4195,4215,4215,4195,106
20250110,101100,209924130,4200,4215,4215,4200,110
20250110,101000,209460495,4220,4205,4220,4205,220
20250110,100900,208535350,4205,4205,4205,4205,25
20250110,100800,208430225,4175,4205,4205,4175,92
20250110,100700,208045680,4205,4205,4205,4205,1
20250110,100600,208041475,4205,4190,4205,4190,996
20250110,100500,203866420,4190,4190,4190,4190,80
20250110,100400,203531220,4190,4190,4190,4190,27
20250110,100300,203418090,4190,4185,4190,4185,337
20250110,100200,202006355,4170,4175,4185,4170,702
20250110,100100,199076470,4190,4190,4190,4190,0
20250110,100000,199076470,4190,4190,4190,4190,1
20250110,095900,199072280,4170,4170,4170,4170,4
20250110,095800,199055600,4190,4180,4190,4170,501
20250110,095700,196966400,4190,4190,4190,4190,2
20250110,095600,196958020,4180,4180,4180,4180,30
20250110,095500,196832620,4200,4170,4200,4170,2
20250110,095400,196824250,4175,4175,4175,4175,200
20250110,095300,195989250,4200,4200,4200,4200,3
20250110,095200,195976650,4200,4200,4200,4200,1
20250110,095100,195972450,4170,4170,4200,4170,172
20250110,095000,195254460,4200,4200,4200,4200,0
20250110,094900,195254460,4200,4200,4200,4190,13
20250110,094800,195199880,4205,4205,4205,4205,0
20250110,094700,195199880,4205,4205,4205,4205,1
20250110,094600,195195675,4205,4180,4205,4180,439
20250110,094500,193359070,4160,4160,4175,4160,187
20250110,094400,192579560,4160,4155,4180,4155,27
20250110,094300,192467000,4175,4175,4175,4155,71
20250110,094200,192170935,4150,4160,4195,4150,3316
20250110,094100,178387315,4195,4200,4200,4160,439
20250110,094000,176556150,4200,4200,4200,4185,3
20250110,093900,176543565,4180,4180,4180,4180,120
20250110,093800,176041965,4210,4210,4210,4210,0
20250110,093700,176041965,4210,4210,4210,4210,2375
20250110,093600,166043215,4210,4170,4210,4170,1497
20250110,093500,159792030,4170,4190,4190,4170,521
20250110,093400,157616125,4190,4190,4190,4175,3633
20250110,093300,142420170,4205,4220,4220,4190,6645
20250110,093200,114499170,4245,4245,4245,4245,2
20250110,093100,114490680,4245,4210,4245,4210,1001
20250110,093000,110276435,4210,4245,4245,4210,803
20250110,092900,106877185,4245,4225,4245,4215,285
20250110,092800,105675705,4250,4250,4250,4225,31
20250110,092700,105544680,4255,4230,4255,4225,4
20250110,092600,105527745,4265,4250,4265,4235,605
20250110,092500,102953465,4250,4220,4250,4220,4877
20250110,092400,82368330,4220,4220,4220,4205,2056
20250110,092300,73697100,4220,4210,4220,4200,1955
20250110,092200,65451110,4210,4210,4210,4210,1589
20250110,092100,58761420,4215,4215,4215,4215,10
20250110,092000,58719270,4200,4200,4200,4200,1
20250110,091900,58715070,4220,4220,4220,4220,100
20250110,091800,58293070,4220,4220,4220,4220,12
20250110,091700,58242430,4220,4200,4220,4195,95
20250110,091600,57842600,4195,4210,4220,4195,5247
20250110,091500,35783310,4220,4220,4220,4220,500
20250110,091400,33673310,4220,4220,4220,4220,1
20250110,091300,33669090,4220,4210,4220,4210,241
20250110,091200,32652080,4220,4240,4240,4210,914
20250110,091100,28799675,4240,4220,4240,4220,854
20250110,091000,25195255,4240,4235,4240,4220,231
20250110,090900,24218315,4240,4240,4240,4220,107
20250110,090800,23766475,4225,4230,4240,4225,1841
20250110,090700,15973540,4250,4235,4255,4235,214
20250110,090600,15067000,4260,4230,4265,4225,403
20250110,090500,13363015,4265,4230,4265,4225,600
20250110,090400,10825155,4275,4245,4275,4230,326
20250110,090300,9443520,4285,4250,4285,4250,191
20250110,090200,8627795,4290,4265,4290,4265,81
20250110,090100,8282275,4265,4260,4265,4205,991
20250110,090000,4098110,4260,4260,4260,4250,962