stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250124,193000,506554780,5400,5400,5400,5400,3325
20250124,192900,506554780,5400,5400,5400,5400,0
20250124,192800,506554780,5400,5400,5400,5400,0
20250124,192700,506554780,5400,5400,5400,5400,0
20250124,192600,506554780,5400,5400,5400,5400,0
20250124,192500,506554780,5400,5400,5400,5400,0
20250124,192400,506554780,5400,5400,5400,5400,0
20250124,192300,506554780,5400,5400,5400,5400,0
20250124,192200,506554780,5400,5400,5400,5400,0
20250124,192100,506554780,5400,5400,5400,5400,0
20250124,192000,506554780,5400,5400,5400,5400,0
20250124,191900,506554780,5400,5400,5400,5400,0
20250124,191800,506554780,5400,5400,5400,5400,0
20250124,191700,506554780,5400,5400,5400,5400,0
20250124,191600,506554780,5400,5400,5400,5400,0
20250124,191500,506554780,5400,5400,5400,5400,0
20250124,191400,506554780,5400,5400,5400,5400,0
20250124,191300,506554780,5400,5400,5400,5400,0
20250124,191200,506554780,5400,5400,5400,5400,0
20250124,191100,506554780,5400,5400,5400,5400,0
20250124,191000,506554780,5400,5400,5400,5400,0
20250124,190900,506554780,5400,5400,5400,5400,0
20250124,190800,506554780,5400,5400,5400,5400,0
20250124,190700,506554780,5400,5400,5400,5400,0
20250124,190600,506554780,5400,5400,5400,5400,0
20250124,190500,506554780,5400,5400,5400,5400,0
20250124,190400,506554780,5400,5400,5400,5400,0
20250124,190300,506554780,5400,5400,5400,5400,0
20250124,190200,506554780,5400,5400,5400,5400,0
20250124,190100,506554780,5400,5400,5400,5400,0
20250124,190000,506554780,5400,5400,5400,5400,3325
20250124,185900,506554780,5400,5400,5400,5400,0
20250124,185800,506554780,5400,5400,5400,5400,0
20250124,185700,506554780,5400,5400,5400,5400,0
20250124,185600,506554780,5400,5400,5400,5400,0
20250124,185500,506554780,5400,5400,5400,5400,0
20250124,185400,506554780,5400,5400,5400,5400,0
20250124,185300,506554780,5400,5400,5400,5400,0
20250124,185200,506554780,5400,5400,5400,5400,0
20250124,185100,506554780,5400,5400,5400,5400,0
20250124,185000,506554780,5400,5400,5400,5400,0
20250124,184900,506554780,5400,5400,5400,5400,0
20250124,184800,506554780,5400,5400,5400,5400,0
20250124,184700,506554780,5400,5400,5400,5400,0
20250124,184600,506554780,5400,5400,5400,5400,0
20250124,184500,506554780,5400,5400,5400,5400,0
20250124,184400,506554780,5400,5400,5400,5400,0
20250124,184300,506554780,5400,5400,5400,5400,0
20250124,184200,506554780,5400,5400,5400,5400,0
20250124,184100,506554780,5400,5400,5400,5400,0
20250124,184000,506554780,5400,5400,5400,5400,0
20250124,183900,506554780,5400,5400,5400,5400,0
20250124,183800,506554780,5400,5400,5400,5400,0
20250124,183700,506554780,5400,5400,5400,5400,0
20250124,183600,506554780,5400,5400,5400,5400,0
20250124,183500,506554780,5400,5400,5400,5400,0
20250124,183400,506554780,5400,5400,5400,5400,0
20250124,183300,506554780,5400,5400,5400,5400,0
20250124,183200,506554780,5400,5400,5400,5400,0
20250124,183100,506554780,5400,5400,5400,5400,0
20250124,183000,506554780,5400,5400,5400,5400,3325
20250124,182900,506554780,5400,5400,5400,5400,0
20250124,182800,506554780,5400,5400,5400,5400,0
20250124,182700,506554780,5400,5400,5400,5400,0
20250124,182600,506554780,5400,5400,5400,5400,0
20250124,182500,506554780,5400,5400,5400,5400,0
20250124,182400,506554780,5400,5400,5400,5400,0
20250124,182300,506554780,5400,5400,5400,5400,0
20250124,182200,506554780,5400,5400,5400,5400,0
20250124,182100,506554780,5400,5400,5400,5400,0
20250124,182000,506554780,5400,5400,5400,5400,0
20250124,181900,506554780,5400,5400,5400,5400,0
20250124,181800,506554780,5400,5400,5400,5400,0
20250124,181700,506554780,5400,5400,5400,5400,0
20250124,181600,506554780,5400,5400,5400,5400,0
20250124,181500,506554780,5400,5400,5400,5400,0
20250124,181400,506554780,5400,5400,5400,5400,0
20250124,181300,506554780,5400,5400,5400,5400,0
20250124,181200,506554780,5400,5400,5400,5400,0
20250124,181100,506554780,5400,5400,5400,5400,0
20250124,181000,506554780,5400,5400,5400,5400,0
20250124,180900,506554780,5400,5400,5400,5400,0
20250124,180800,506554780,5400,5400,5400,5400,0
20250124,180700,506554780,5400,5400,5400,5400,0
20250124,180600,506554780,5400,5400,5400,5400,0
20250124,180500,506554780,5400,5400,5400,5400,0
20250124,180400,506554780,5400,5400,5400,5400,0
20250124,180300,506554780,5400,5400,5400,5400,0
20250124,180200,506554780,5400,5400,5400,5400,0
20250124,180100,506554780,5400,5400,5400,5400,0
20250124,180000,506554780,5400,5400,5400,5400,3325
20250124,175900,506554780,5400,5400,5400,5400,0
20250124,175800,506554780,5400,5400,5400,5400,0
20250124,175700,506554780,5400,5400,5400,5400,0
20250124,175600,506554780,5400,5400,5400,5400,0
20250124,175500,506554780,5400,5400,5400,5400,0
20250124,175400,506554780,5400,5400,5400,5400,0
20250124,175300,506554780,5400,5400,5400,5400,0
20250124,175200,506554780,5400,5400,5400,5400,0
20250124,175100,506554780,5400,5400,5400,5400,0
20250124,175000,506554780,5400,5400,5400,5400,0
20250124,174900,506554780,5400,5400,5400,5400,0
20250124,174800,506554780,5400,5400,5400,5400,0
20250124,174700,506554780,5400,5400,5400,5400,0
20250124,174600,506554780,5400,5400,5400,5400,0
20250124,174500,506554780,5400,5400,5400,5400,0
20250124,174400,506554780,5400,5400,5400,5400,0
20250124,174300,506554780,5400,5400,5400,5400,0
20250124,174200,506554780,5400,5400,5400,5400,0
20250124,174100,506554780,5400,5400,5400,5400,0
20250124,174000,506554780,5400,5400,5400,5400,0
20250124,173900,506554780,5400,5400,5400,5400,0
20250124,173800,506554780,5400,5400,5400,5400,0
20250124,173700,506554780,5400,5400,5400,5400,0
20250124,173600,506554780,5400,5400,5400,5400,0
20250124,173500,506554780,5400,5400,5400,5400,0
20250124,173400,506554780,5400,5400,5400,5400,0
20250124,173300,506554780,5400,5400,5400,5400,0
20250124,173200,506554780,5400,5400,5400,5400,0
20250124,173100,506554780,5400,5400,5400,5400,0
20250124,173000,506554780,5400,5400,5400,5400,3325
20250124,172900,506554780,5400,5400,5400,5400,0
20250124,172800,506554780,5400,5400,5400,5400,0
20250124,172700,506554780,5400,5400,5400,5400,0
20250124,172600,506554780,5400,5400,5400,5400,0
20250124,172500,506554780,5400,5400,5400,5400,0
20250124,172400,506554780,5400,5400,5400,5400,0
20250124,172300,506554780,5400,5400,5400,5400,0
20250124,172200,506554780,5400,5400,5400,5400,0
20250124,172100,506554780,5400,5400,5400,5400,0
20250124,172000,506554780,5400,5400,5400,5400,0
20250124,171900,506554780,5400,5400,5400,5400,0
20250124,171800,506554780,5400,5400,5400,5400,0
20250124,171700,506554780,5400,5400,5400,5400,0
20250124,171600,506554780,5400,5400,5400,5400,0
20250124,171500,506554780,5400,5400,5400,5400,0
20250124,171400,506554780,5400,5400,5400,5400,0
20250124,171300,506554780,5400,5400,5400,5400,0
20250124,171200,506554780,5400,5400,5400,5400,0
20250124,171100,506554780,5400,5400,5400,5400,0
20250124,171000,506554780,5400,5400,5400,5400,0
20250124,170900,506554780,5400,5400,5400,5400,0
20250124,170800,506554780,5400,5400,5400,5400,0
20250124,170700,506554780,5400,5400,5400,5400,0
20250124,170600,506554780,5400,5400,5400,5400,0
20250124,170500,506554780,5400,5400,5400,5400,0
20250124,170400,506554780,5400,5400,5400,5400,0
20250124,170300,506554780,5400,5400,5400,5400,0
20250124,170200,506554780,5400,5400,5400,5400,0
20250124,170100,506554780,5400,5400,5400,5400,0
20250124,170000,506554780,5400,5400,5400,5400,3325
20250124,165900,506554780,5400,5400,5400,5400,0
20250124,165800,506554780,5400,5400,5400,5400,0
20250124,165700,506554780,5400,5400,5400,5400,0
20250124,165600,506554780,5400,5400,5400,5400,0
20250124,165500,506554780,5400,5400,5400,5400,0
20250124,165400,506554780,5400,5400,5400,5400,0
20250124,165300,506554780,5400,5400,5400,5400,0
20250124,165200,506554780,5400,5400,5400,5400,0
20250124,165100,506554780,5400,5400,5400,5400,0
20250124,165000,506554780,5400,5400,5400,5400,0
20250124,164900,506554780,5400,5400,5400,5400,0
20250124,164800,506554780,5400,5400,5400,5400,0
20250124,164700,506554780,5400,5400,5400,5400,0
20250124,164600,506554780,5400,5400,5400,5400,0
20250124,164500,506554780,5400,5400,5400,5400,0
20250124,164400,506554780,5400,5400,5400,5400,0
20250124,164300,506554780,5400,5400,5400,5400,0
20250124,164200,506554780,5400,5400,5400,5400,0
20250124,164100,506554780,5400,5400,5400,5400,0
20250124,164000,506554780,5400,5400,5400,5400,0
20250124,163900,506554780,5400,5400,5400,5400,0
20250124,163800,506554780,5400,5400,5400,5400,0
20250124,163700,506554780,5400,5400,5400,5400,0
20250124,163600,506554780,5400,5400,5400,5400,0
20250124,163500,506554780,5400,5400,5400,5400,0
20250124,163400,506554780,5400,5400,5400,5400,0
20250124,163300,506554780,5400,5400,5400,5400,0
20250124,163200,506554780,5400,5400,5400,5400,0
20250124,163100,506554780,5400,5400,5400,5400,0
20250124,163000,506554780,5400,5400,5400,5400,3325
20250124,162900,506554780,5400,5400,5400,5400,0
20250124,162800,506554780,5400,5400,5400,5400,0
20250124,162700,506554780,5400,5400,5400,5400,0
20250124,162600,506554780,5400,5400,5400,5400,0
20250124,162500,506554780,5400,5400,5400,5400,0
20250124,162400,506554780,5400,5400,5400,5400,0
20250124,162300,506554780,5400,5400,5400,5400,0
20250124,162200,506554780,5400,5400,5400,5400,0
20250124,162100,506554780,5400,5400,5400,5400,0
20250124,162000,506554780,5400,5400,5400,5400,0
20250124,161900,506554780,5400,5400,5400,5400,0
20250124,161800,506554780,5400,5400,5400,5400,0
20250124,161700,506554780,5400,5400,5400,5400,0
20250124,161600,506554780,5400,5400,5400,5400,0
20250124,161500,506554780,5400,5400,5400,5400,0
20250124,161400,506554780,5400,5400,5400,5400,0
20250124,161300,506554780,5400,5400,5400,5400,0
20250124,161200,506554780,5400,5400,5400,5400,0
20250124,161100,506554780,5400,5400,5400,5400,0
20250124,161000,506554780,5400,5400,5400,5400,0
20250124,160900,506554780,5400,5400,5400,5400,0
20250124,160800,506554780,5400,5400,5400,5400,0
20250124,160700,506554780,5400,5400,5400,5400,0
20250124,160600,506554780,5400,5400,5400,5400,0
20250124,160500,506554780,5400,5400,5400,5400,0
20250124,160400,506554780,5400,5400,5400,5400,0
20250124,160300,506554780,5400,5400,5400,5400,0
20250124,160200,506554780,5400,5400,5400,5400,0
20250124,160100,506554780,5400,5400,5400,5400,0
20250124,160000,506554780,5400,5400,5400,5400,3325
20250124,155900,506554780,5400,5400,5400,5400,0
20250124,155800,506554780,5400,5400,5400,5400,0
20250124,155700,506554780,5400,5400,5400,5400,0
20250124,155600,506554780,5400,5400,5400,5400,0
20250124,155500,506554780,5400,5400,5400,5400,0
20250124,155400,506554780,5400,5400,5400,5400,0
20250124,155300,506554780,5400,5400,5400,5400,0
20250124,155200,506554780,5400,5400,5400,5400,0
20250124,155100,506554780,5400,5400,5400,5400,0
20250124,155000,506554780,5400,5400,5400,5400,0
20250124,154900,506554780,5400,5400,5400,5400,0
20250124,154800,506554780,5400,5400,5400,5400,0
20250124,154700,506554780,5400,5400,5400,5400,0
20250124,154600,506554780,5400,5400,5400,5400,0
20250124,154500,506554780,5400,5400,5400,5400,0
20250124,154400,506554780,5400,5400,5400,5400,0
20250124,154300,506554780,5400,5400,5400,5400,0
20250124,154200,506554780,5400,5400,5400,5400,0
20250124,154100,506554780,5400,5400,5400,5400,0
20250124,154000,506554780,5400,5400,5400,5400,0
20250124,153900,506554780,5400,5400,5400,5400,0
20250124,153800,506554780,5400,5400,5400,5400,0
20250124,153700,506554780,5400,5400,5400,5400,0
20250124,153600,506554780,5400,5400,5400,5400,0
20250124,153500,506554780,5400,5400,5400,5400,0
20250124,153400,506554780,5400,5400,5400,5400,0
20250124,153300,506554780,5400,5400,5400,5400,0
20250124,153200,506554780,5400,5400,5400,5400,0
20250124,153100,506554780,5400,5400,5400,5400,0
20250124,153000,506554780,5400,5400,5400,5400,6650
20250124,152900,488599780,5410,5410,5410,5410,0
20250124,152800,488599780,5410,5410,5410,5410,0
20250124,152700,488599780,5410,5410,5410,5410,0
20250124,152600,488599780,5410,5410,5410,5410,0
20250124,152500,488599780,5410,5410,5410,5410,0
20250124,152400,488599780,5410,5410,5410,5410,0
20250124,152300,488599780,5410,5410,5410,5410,0
20250124,152200,488599780,5410,5410,5410,5410,0
20250124,152100,488599780,5410,5410,5410,5410,0
20250124,152000,488599780,5410,5410,5410,5410,0
20250124,151900,488599780,5410,5400,5410,5380,992
20250124,151800,483240240,5400,5380,5400,5380,167
20250124,151700,482340220,5390,5380,5390,5380,397
20250124,151600,480204230,5380,5400,5400,5380,554
20250124,151500,477212970,5400,5400,5400,5390,58
20250124,151400,476900110,5420,5420,5420,5380,1323
20250124,151300,469745420,5420,5420,5420,5420,7
20250124,151200,469707480,5410,5380,5420,5380,2610
20250124,151100,455588830,5410,5380,5410,5380,434
20250124,151000,453253070,5420,5420,5420,5420,58
20250124,150900,452938710,5420,5420,5420,5420,42
20250124,150800,452711070,5380,5400,5400,5380,1150
20250124,150700,446513510,5420,5410,5420,5410,624
20250124,150600,443133390,5410,5410,5410,5410,1
20250124,150500,443127980,5410,5410,5410,5410,6
20250124,150400,443095520,5390,5400,5400,5390,131
20250124,150300,442389370,5400,5400,5400,5400,102
20250124,150200,441838570,5400,5400,5400,5400,32
20250124,150100,441665770,5400,5400,5400,5400,121
20250124,150000,441012370,5400,5400,5400,5400,133
20250124,145900,440294170,5410,5410,5410,5410,0
20250124,145800,440294170,5410,5410,5410,5410,0
20250124,145700,440294170,5410,5410,5410,5410,0
20250124,145600,440294170,5410,5400,5410,5400,306
20250124,145500,438640210,5400,5400,5400,5400,0
20250124,145400,438640210,5400,5400,5400,5400,100
20250124,145300,438100210,5400,5400,5400,5400,0
20250124,145200,438100210,5400,5410,5410,5400,903
20250124,145100,433223010,5410,5410,5410,5410,366
20250124,145000,431242950,5410,5410,5410,5410,15
20250124,144900,431161800,5410,5410,5410,5410,115
20250124,144800,430539650,5420,5420,5420,5420,11
20250124,144700,430480030,5420,5420,5420,5420,0
20250124,144600,430480030,5420,5420,5420,5420,0
20250124,144500,430480030,5420,5420,5420,5420,350
20250124,144400,428583030,5410,5410,5410,5410,50
20250124,144300,428312530,5410,5410,5410,5410,50
20250124,144200,428042030,5420,5420,5420,5420,3
20250124,144100,428025770,5420,5420,5420,5420,186
20250124,144000,427017650,5410,5410,5410,5410,200
20250124,143900,425935650,5410,5410,5410,5410,0
20250124,143800,425935650,5410,5420,5420,5410,588
20250124,143700,422753690,5420,5420,5420,5420,100
20250124,143600,422211690,5420,5420,5420,5420,11
20250124,143500,422152070,5420,5420,5420,5420,0
20250124,143400,422152070,5420,5430,5430,5420,724
20250124,143300,418227940,5430,5430,5430,5430,5
20250124,143200,418200790,5430,5430,5430,5430,200
20250124,143100,417114790,5430,5430,5430,5430,0
20250124,143000,417114790,5430,5430,5430,5430,200
20250124,142900,416028790,5430,5430,5430,5430,1400
20250124,142800,408426790,5430,5430,5430,5430,0
20250124,142700,408426790,5430,5460,5460,5430,1285
20250124,142600,401441740,5460,5430,5460,5430,1045
20250124,142500,395742160,5460,5430,5460,5430,2000
20250124,142400,384848730,5430,5430,5430,5430,0
20250124,142300,384848730,5430,5430,5430,5430,217
20250124,142200,383670420,5440,5440,5440,5440,10
20250124,142100,383616020,5430,5430,5430,5430,261
20250124,142000,382198790,5430,5430,5430,5430,477
20250124,141900,379608680,5420,5430,5430,5420,1443
20250124,141800,371777190,5420,5440,5440,5420,11
20250124,141700,371717370,5440,5390,5440,5380,2561
20250124,141600,357828030,5390,5390,5390,5390,0
20250124,141500,357828030,5390,5390,5390,5390,170
20250124,141400,356911730,5390,5390,5390,5390,27
20250124,141300,356766200,5400,5400,5400,5400,1
20250124,141200,356760800,5370,5370,5370,5370,145
20250124,141100,355982150,5400,5390,5400,5390,1038
20250124,141000,350386760,5380,5380,5390,5370,3253
20250124,140900,332894250,5370,5370,5370,5370,1400
20250124,140800,325376250,5380,5380,5380,5380,0
20250124,140700,325376250,5380,5380,5380,5380,0
20250124,140600,325376250,5380,5380,5380,5380,2
20250124,140500,325365490,5380,5380,5380,5380,0
20250124,140400,325365490,5380,5380,5380,5380,1141
20250124,140300,319226910,5380,5380,5380,5380,0
20250124,140200,319226910,5380,5380,5380,5380,0
20250124,140100,319226910,5380,5380,5380,5380,1
20250124,140000,319221530,5390,5390,5390,5390,0
20250124,135900,319221530,5390,5390,5390,5390,0
20250124,135800,319221530,5390,5390,5390,5390,0
20250124,135700,319221530,5390,5390,5390,5390,0
20250124,135600,319221530,5390,5390,5390,5390,96
20250124,135500,318704090,5390,5390,5390,5390,1
20250124,135400,318698700,5390,5390,5390,5390,0
20250124,135300,318698700,5390,5390,5390,5390,0
20250124,135200,318698700,5390,5390,5390,5390,1
20250124,135100,318693310,5380,5380,5380,5380,171
20250124,135000,317773330,5390,5390,5390,5390,6
20250124,134900,317740990,5380,5380,5380,5380,1
20250124,134800,317735610,5390,5390,5390,5390,91
20250124,134700,317245120,5390,5390,5390,5390,0
20250124,134600,317245120,5390,5390,5390,5390,0
20250124,134500,317245120,5390,5390,5390,5390,0
20250124,134400,317245120,5390,5390,5390,5390,66
20250124,134300,316889380,5380,5380,5380,5380,20
20250124,134200,316781780,5380,5380,5380,5380,1
20250124,134100,316776400,5390,5380,5390,5380,253
20250124,134000,315414260,5390,5390,5390,5390,0
20250124,133900,315414260,5390,5390,5390,5390,18
20250124,133800,315317240,5380,5380,5380,5380,0
20250124,133700,315317240,5380,5380,5380,5380,0
20250124,133600,315317240,5380,5380,5380,5380,120
20250124,133500,314671640,5380,5380,5380,5380,2
20250124,133400,314660880,5380,5380,5380,5380,0
20250124,133300,314660880,5380,5380,5380,5380,0
20250124,133200,314660880,5380,5380,5380,5380,49
20250124,133100,314397260,5380,5380,5380,5380,1
20250124,133000,314391880,5370,5370,5370,5370,0
20250124,132900,314391880,5370,5380,5380,5370,510
20250124,132800,311649960,5380,5380,5380,5380,0
20250124,132700,311649960,5380,5380,5380,5380,0
20250124,132600,311649960,5380,5380,5380,5380,0
20250124,132500,311649960,5380,5380,5380,5380,100
20250124,132400,311111960,5370,5370,5370,5370,1
20250124,132300,311106590,5390,5390,5390,5390,0
20250124,132200,311106590,5390,5390,5390,5390,0
20250124,132100,311106590,5390,5390,5390,5390,159
20250124,132000,310249580,5390,5390,5390,5390,1629
20250124,131900,301469270,5370,5380,5380,5370,400
20250124,131800,299320470,5380,5380,5380,5380,0
20250124,131700,299320470,5380,5380,5380,5380,193
20250124,131600,298282130,5380,5390,5390,5380,636
20250124,131500,294857130,5390,5390,5390,5390,1333
20250124,131400,287672260,5400,5400,5400,5400,0
20250124,131300,287672260,5400,5400,5400,5400,71
20250124,131200,287288860,5400,5400,5400,5400,10
20250124,131100,287234860,5400,5400,5400,5400,0
20250124,131000,287234860,5400,5400,5400,5400,2
20250124,130900,287224060,5400,5400,5400,5400,113
20250124,130800,286613860,5400,5400,5400,5400,18
20250124,130700,286516660,5400,5400,5400,5400,99
20250124,130600,285982060,5400,5400,5400,5400,1
20250124,130500,285976660,5390,5390,5390,5390,0
20250124,130400,285976660,5390,5390,5390,5390,1
20250124,130300,285971270,5410,5410,5410,5410,0
20250124,130200,285971270,5410,5410,5410,5410,0
20250124,130100,285971270,5410,5410,5410,5410,0
20250124,130000,285971270,5410,5410,5410,5410,14
20250124,125900,285895530,5390,5390,5390,5390,0
20250124,125800,285895530,5390,5390,5390,5390,0
20250124,125700,285895530,5390,5390,5390,5390,0
20250124,125600,285895530,5390,5390,5390,5390,0
20250124,125500,285895530,5390,5390,5390,5390,0
20250124,125400,285895530,5390,5410,5410,5390,1049
20250124,125300,280233990,5410,5410,5410,5410,98
20250124,125200,279703810,5410,5410,5410,5410,100
20250124,125100,279162810,5410,5410,5410,5410,212
20250124,125000,278015890,5410,5410,5410,5410,5
20250124,124900,277988840,5410,5410,5410,5410,34
20250124,124800,277804900,5410,5410,5410,5410,307
20250124,124700,276144030,5420,5420,5420,5420,0
20250124,124600,276144030,5420,5420,5420,5420,264
20250124,124500,274713150,5420,5420,5420,5420,0
20250124,124400,274713150,5420,5420,5420,5420,0
20250124,124300,274713150,5420,5420,5420,5420,25
20250124,124200,274577650,5420,5420,5420,5420,10
20250124,124100,274523450,5420,5410,5420,5410,67
20250124,124000,274160480,5400,5400,5400,5400,369
20250124,123900,272167880,5390,5390,5390,5390,0
20250124,123800,272167880,5390,5390,5390,5390,0
20250124,123700,272167880,5390,5420,5420,5390,371
20250124,123600,270167070,5420,5420,5420,5420,0
20250124,123500,270167070,5420,5420,5420,5420,0
20250124,123400,270167070,5420,5420,5420,5420,0
20250124,123300,270167070,5420,5420,5420,5420,1
20250124,123200,270161650,5390,5420,5420,5390,637
20250124,123100,266726340,5420,5420,5420,5420,0
20250124,123000,266726340,5420,5420,5420,5420,0
20250124,122900,266726340,5420,5410,5420,5410,100
20250124,122800,266184910,5410,5410,5410,5410,3
20250124,122700,266168680,5410,5410,5410,5410,330
20250124,122600,264383380,5400,5400,5400,5400,0
20250124,122500,264383380,5400,5400,5400,5400,11
20250124,122400,264323980,5410,5410,5410,5410,0
20250124,122300,264323980,5410,5410,5410,5410,210
20250124,122200,263187880,5410,5410,5410,5410,0
20250124,122100,263187880,5410,5410,5410,5410,0
20250124,122000,263187880,5410,5410,5410,5410,0
20250124,121900,263187880,5410,5410,5410,5410,0
20250124,121800,263187880,5410,5410,5410,5410,0
20250124,121700,263187880,5410,5410,5410,5410,100
20250124,121600,262646880,5410,5410,5410,5410,0
20250124,121500,262646880,5410,5400,5410,5400,101
20250124,121400,262101260,5400,5400,5400,5400,0
20250124,121300,262101260,5400,5400,5400,5400,21
20250124,121200,261987860,5400,5400,5400,5400,0
20250124,121100,261987860,5400,5400,5400,5400,0
20250124,121000,261987860,5400,5400,5400,5400,25
20250124,120900,261852860,5400,5400,5400,5400,1
20250124,120800,261847460,5400,5400,5400,5400,0
20250124,120700,261847460,5400,5400,5400,5400,0
20250124,120600,261847460,5400,5400,5400,5400,0
20250124,120500,261847460,5400,5390,5400,5390,25
20250124,120400,261712610,5390,5390,5390,5390,0
20250124,120300,261712610,5390,5390,5390,5390,1
20250124,120200,261707220,5390,5390,5390,5390,200
20250124,120100,260629220,5400,5400,5400,5400,0
20250124,120000,260629220,5400,5400,5400,5400,0
20250124,115900,260629220,5400,5400,5400,5400,0
20250124,115800,260629220,5400,5400,5400,5400,4
20250124,115700,260607620,5400,5390,5400,5390,64
20250124,115600,260262060,5390,5390,5390,5390,0
20250124,115500,260262060,5390,5390,5390,5390,1
20250124,115400,260256670,5410,5410,5410,5410,1
20250124,115300,260251260,5410,5410,5410,5410,4
20250124,115200,260229620,5400,5400,5400,5400,22
20250124,115100,260110820,5400,5400,5400,5400,2
20250124,115000,260100020,5400,5400,5400,5400,21
20250124,114900,259986620,5400,5400,5400,5400,177
20250124,114800,259030820,5410,5410,5410,5410,0
20250124,114700,259030820,5410,5410,5410,5410,2
20250124,114600,259020000,5410,5410,5410,5410,2
20250124,114500,259009180,5400,5400,5400,5400,0
20250124,114400,259009180,5400,5400,5400,5400,33
20250124,114300,258830980,5400,5400,5400,5400,32
20250124,114200,258658180,5410,5410,5410,5410,428
20250124,114100,256342700,5410,5410,5410,5410,0
20250124,114000,256342700,5410,5410,5410,5410,0
20250124,113900,256342700,5410,5410,5410,5410,11
20250124,113800,256283190,5410,5410,5410,5410,0
20250124,113700,256283190,5410,5420,5420,5410,590
20250124,113600,253091190,5420,5420,5420,5420,14
20250124,113500,253015310,5420,5420,5420,5420,0
20250124,113400,253015310,5420,5420,5420,5420,0
20250124,113300,253015310,5420,5420,5420,5420,311
20250124,113200,251329690,5410,5410,5410,5410,2
20250124,113100,251318870,5400,5400,5400,5400,0
20250124,113000,251318870,5400,5400,5400,5400,0
20250124,112900,251318870,5400,5400,5400,5400,25
20250124,112800,251183870,5410,5410,5410,5410,208
20250124,112700,250058590,5430,5430,5430,5430,0
20250124,112600,250058590,5430,5430,5430,5430,0
20250124,112500,250058590,5430,5430,5430,5430,0
20250124,112400,250058590,5430,5420,5430,5420,256
20250124,112300,248669630,5430,5430,5430,5430,5
20250124,112200,248642480,5430,5430,5430,5430,0
20250124,112100,248642480,5430,5430,5430,5430,0
20250124,112000,248642480,5430,5430,5430,5430,1
20250124,111900,248637050,5400,5400,5400,5400,100
20250124,111800,248097050,5430,5430,5430,5430,20
20250124,111700,247988450,5430,5430,5430,5430,905
20250124,111600,243074300,5430,5410,5430,5410,59
20250124,111500,242754870,5410,5410,5410,5410,1
20250124,111400,242749460,5410,5410,5410,5410,0
20250124,111300,242749460,5410,5400,5410,5400,296
20250124,111200,241151050,5400,5400,5400,5390,233
20250124,111100,239894190,5400,5400,5400,5400,1110
20250124,111000,233900190,5400,5420,5420,5400,767
20250124,110900,229748170,5420,5420,5420,5420,5
20250124,110800,229721070,5440,5440,5440,5440,0
20250124,110700,229721070,5440,5440,5440,5440,0
20250124,110600,229721070,5440,5440,5440,5420,318
20250124,110500,227996450,5450,5450,5450,5450,0
20250124,110400,227996450,5450,5430,5450,5430,369
20250124,110300,225985860,5430,5430,5430,5430,10
20250124,110200,225931560,5420,5420,5420,5420,69
20250124,110100,225557580,5410,5410,5410,5410,0
20250124,110000,225557580,5410,5410,5420,5410,200
20250124,105900,224474880,5410,5410,5410,5410,0
20250124,105800,224474880,5410,5410,5410,5410,17
20250124,105700,224382910,5400,5370,5400,5370,5826
20250124,105600,192931330,5370,5370,5370,5370,100
20250124,105500,192394330,5370,5370,5370,5370,0
20250124,105400,192394330,5370,5370,5370,5370,0
20250124,105300,192394330,5370,5370,5370,5370,0
20250124,105200,192394330,5370,5370,5370,5370,0
20250124,105100,192394330,5370,5380,5380,5370,353
20250124,105000,190495820,5400,5400,5400,5400,0
20250124,104900,190495820,5400,5400,5400,5400,0
20250124,104800,190495820,5400,5400,5400,5400,1
20250124,104700,190490420,5400,5380,5400,5380,75
20250124,104600,190086360,5400,5390,5400,5390,5000
20250124,104500,163093580,5380,5370,5380,5370,52
20250124,104400,162814320,5370,5370,5370,5370,0
20250124,104300,162814320,5370,5380,5380,5370,1274
20250124,104200,155972930,5370,5380,5380,5370,166
20250124,104100,155081350,5380,5370,5380,5370,289
20250124,104000,153529210,5380,5380,5380,5380,33
20250124,103900,153351670,5380,5380,5380,5380,106
20250124,103800,152781390,5370,5370,5370,5370,0
20250124,103700,152781390,5370,5370,5370,5370,1089
20250124,103600,146933460,5370,5380,5380,5370,1190
20250124,103500,140542960,5370,5370,5370,5370,50
20250124,103400,140274460,5380,5380,5380,5380,255
20250124,103300,138902560,5390,5390,5390,5380,180
20250124,103200,137934050,5390,5390,5390,5390,0
20250124,103100,137934050,5390,5390,5390,5390,0
20250124,103000,137934050,5390,5390,5390,5390,4
20250124,102900,137912490,5390,5390,5390,5390,39
20250124,102800,137702280,5390,5390,5390,5390,0
20250124,102700,137702280,5390,5390,5390,5390,0
20250124,102600,137702280,5390,5390,5390,5390,0
20250124,102500,137702280,5390,5390,5390,5390,5
20250124,102400,137675330,5400,5390,5400,5390,10
20250124,102300,137621350,5390,5370,5390,5370,55
20250124,102200,137325710,5380,5390,5390,5380,1000
20250124,102100,131945700,5390,5390,5390,5390,0
20250124,102000,131945700,5390,5390,5390,5390,15
20250124,101900,131864850,5390,5390,5390,5390,0
20250124,101800,131864850,5390,5390,5390,5390,0
20250124,101700,131864850,5390,5390,5390,5390,30
20250124,101600,131703150,5390,5390,5390,5390,31
20250124,101500,131536060,5400,5400,5400,5400,3
20250124,101400,131519860,5390,5390,5390,5390,207
20250124,101300,130404130,5380,5380,5380,5380,300
20250124,101200,128790130,5390,5400,5400,5380,449
20250124,101100,126374430,5400,5390,5400,5390,10
20250124,101000,126320450,5400,5400,5400,5400,100
20250124,100900,125780450,5400,5400,5400,5400,110
20250124,100800,125186450,5380,5380,5380,5380,0
20250124,100700,125186450,5380,5390,5390,5380,600
20250124,100600,121953450,5390,5390,5390,5390,0
20250124,100500,121953450,5390,5390,5390,5390,217
20250124,100400,120783820,5390,5390,5390,5390,3
20250124,100300,120767650,5390,5390,5390,5390,5
20250124,100200,120740700,5390,5390,5390,5390,1
20250124,100100,120735310,5380,5380,5380,5380,0
20250124,100000,120735310,5380,5380,5380,5380,385
20250124,095900,118664010,5390,5390,5390,5390,24
20250124,095800,118534650,5390,5390,5390,5390,6
20250124,095700,118502310,5390,5390,5390,5390,0
20250124,095600,118502310,5390,5390,5390,5390,2
20250124,095500,118491530,5390,5390,5390,5390,30
20250124,095400,118329830,5390,5390,5390,5390,7
20250124,095300,118292100,5390,5390,5390,5390,20
20250124,095200,118184300,5390,5390,5390,5390,0
20250124,095100,118184300,5390,5390,5390,5390,0
20250124,095000,118184300,5390,5390,5390,5390,107
20250124,094900,117607570,5390,5390,5390,5390,0
20250124,094800,117607570,5390,5390,5390,5390,73
20250124,094700,117214100,5390,5390,5390,5390,7
20250124,094600,117176370,5380,5390,5390,5380,1602
20250124,094500,108556590,5400,5390,5400,5390,2297
20250124,094400,96169750,5390,5390,5390,5390,19
20250124,094300,96067340,5390,5390,5390,5390,0
20250124,094200,96067340,5390,5370,5390,5370,3418
20250124,094100,77679500,5380,5380,5380,5340,817
20250124,094000,73314660,5380,5380,5380,5380,0
20250124,093900,73314660,5380,5380,5380,5380,0
20250124,093800,73314660,5380,5360,5380,5340,501
20250124,093700,70634940,5380,5380,5380,5380,5
20250124,093600,70608040,5360,5360,5360,5360,0
20250124,093500,70608040,5360,5380,5380,5360,1470
20250124,093400,62728540,5380,5380,5380,5380,181
20250124,093300,61754760,5380,5380,5380,5360,57
20250124,093200,61449100,5380,5350,5380,5350,144
20250124,093100,60678670,5350,5350,5350,5350,0
20250124,093000,60678670,5350,5350,5350,5350,370
20250124,092900,58699170,5350,5350,5350,5350,0
20250124,092800,58699170,5350,5350,5350,5350,1
20250124,092700,58693820,5350,5350,5350,5350,56
20250124,092600,58394220,5380,5370,5380,5360,726
20250124,092500,54502790,5350,5360,5360,5350,200
20250124,092400,53432590,5360,5370,5370,5360,357
20250124,092300,51519050,5370,5370,5370,5360,12
20250124,092200,51454620,5370,5380,5380,5370,157
20250124,092100,50611020,5380,5380,5380,5380,398
20250124,092000,48469780,5380,5380,5380,5380,609
20250124,091900,45193360,5390,5390,5390,5390,30
20250124,091800,45031660,5390,5380,5390,5380,52
20250124,091700,44751390,5380,5380,5380,5380,300
20250124,091600,43137390,5380,5380,5380,5380,0
20250124,091500,43137390,5380,5380,5380,5380,258
20250124,091400,41749350,5380,5380,5380,5380,1
20250124,091300,41743970,5380,5380,5380,5370,12
20250124,091200,41679430,5380,5380,5380,5380,25
20250124,091100,41544930,5380,5360,5380,5360,364
20250124,091000,39593680,5360,5360,5360,5360,12
20250124,090900,39529360,5360,5360,5360,5360,1
20250124,090800,39524000,5340,5360,5360,5340,239
20250124,090700,38244990,5360,5350,5360,5350,350
20250124,090600,36372340,5370,5370,5370,5370,320
20250124,090500,34653940,5370,5380,5380,5350,21
20250124,090400,34541270,5330,5380,5380,5330,1163
20250124,090300,28329230,5380,5370,5380,5370,1114
20250124,090200,22346150,5370,5360,5370,5360,982
20250124,090100,17076160,5370,5330,5370,5320,575
20250124,090000,14010680,5380,5330,5380,5330,2628