stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,191800,247971390,10550,10550,10550,10550,115
20250122,191700,247971390,10550,10550,10550,10550,0
20250122,191600,247971390,10550,10550,10550,10550,0
20250122,191500,247971390,10550,10550,10550,10550,0
20250122,191400,247971390,10550,10550,10550,10550,0
20250122,191300,247971390,10550,10550,10550,10550,0
20250122,191200,247971390,10550,10550,10550,10550,0
20250122,191100,247971390,10550,10550,10550,10550,0
20250122,191000,247971390,10550,10550,10550,10550,0
20250122,190900,247971390,10550,10550,10550,10550,0
20250122,190800,247971390,10550,10550,10550,10550,0
20250122,190700,247971390,10550,10550,10550,10550,0
20250122,190600,247971390,10550,10550,10550,10550,0
20250122,190500,247971390,10550,10550,10550,10550,0
20250122,190400,247971390,10550,10550,10550,10550,0
20250122,190300,247971390,10550,10550,10550,10550,0
20250122,190200,247971390,10550,10550,10550,10550,0
20250122,190100,247971390,10550,10550,10550,10550,0
20250122,190000,247971390,10550,10550,10550,10550,0
20250122,185900,247971390,10550,10550,10550,10550,0
20250122,185800,247971390,10550,10550,10550,10550,0
20250122,185700,247971390,10550,10550,10550,10550,0
20250122,185600,247971390,10550,10550,10550,10550,0
20250122,185500,247971390,10550,10550,10550,10550,0
20250122,185400,247971390,10550,10550,10550,10550,0
20250122,185300,247971390,10550,10550,10550,10550,0
20250122,185200,247971390,10550,10550,10550,10550,0
20250122,185100,247971390,10550,10550,10550,10550,0
20250122,185000,247971390,10550,10550,10550,10550,0
20250122,184900,247971390,10550,10550,10550,10550,0
20250122,184800,247971390,10550,10550,10550,10550,115
20250122,184700,247971390,10550,10550,10550,10550,0
20250122,184600,247971390,10550,10550,10550,10550,0
20250122,184500,247971390,10550,10550,10550,10550,0
20250122,184400,247971390,10550,10550,10550,10550,0
20250122,184300,247971390,10550,10550,10550,10550,0
20250122,184200,247971390,10550,10550,10550,10550,0
20250122,184100,247971390,10550,10550,10550,10550,0
20250122,184000,247971390,10550,10550,10550,10550,0
20250122,183900,247971390,10550,10550,10550,10550,0
20250122,183800,247971390,10550,10550,10550,10550,0
20250122,183700,247971390,10550,10550,10550,10550,0
20250122,183600,247971390,10550,10550,10550,10550,0
20250122,183500,247971390,10550,10550,10550,10550,0
20250122,183400,247971390,10550,10550,10550,10550,0
20250122,183300,247971390,10550,10550,10550,10550,0
20250122,183200,247971390,10550,10550,10550,10550,0
20250122,183100,247971390,10550,10550,10550,10550,0
20250122,183000,247971390,10550,10550,10550,10550,0
20250122,182900,247971390,10550,10550,10550,10550,0
20250122,182800,247971390,10550,10550,10550,10550,0
20250122,182700,247971390,10550,10550,10550,10550,0
20250122,182600,247971390,10550,10550,10550,10550,0
20250122,182500,247971390,10550,10550,10550,10550,0
20250122,182400,247971390,10550,10550,10550,10550,0
20250122,182300,247971390,10550,10550,10550,10550,0
20250122,182200,247971390,10550,10550,10550,10550,0
20250122,182100,247971390,10550,10550,10550,10550,0
20250122,182000,247971390,10550,10550,10550,10550,0
20250122,181900,247971390,10550,10550,10550,10550,0
20250122,181800,247971390,10550,10550,10550,10550,115
20250122,181700,247971390,10550,10550,10550,10550,0
20250122,181600,247971390,10550,10550,10550,10550,0
20250122,181500,247971390,10550,10550,10550,10550,0
20250122,181400,247971390,10550,10550,10550,10550,0
20250122,181300,247971390,10550,10550,10550,10550,0
20250122,181200,247971390,10550,10550,10550,10550,0
20250122,181100,247971390,10550,10550,10550,10550,0
20250122,181000,247971390,10550,10550,10550,10550,0
20250122,180900,247971390,10550,10550,10550,10550,0
20250122,180800,247971390,10550,10550,10550,10550,0
20250122,180700,247971390,10550,10550,10550,10550,0
20250122,180600,247971390,10550,10550,10550,10550,0
20250122,180500,247971390,10550,10550,10550,10550,0
20250122,180400,247971390,10550,10550,10550,10550,0
20250122,180300,247971390,10550,10550,10550,10550,0
20250122,180200,247971390,10550,10550,10550,10550,0
20250122,180100,247971390,10550,10550,10550,10550,0
20250122,180000,247971390,10550,10550,10550,10550,0
20250122,175900,247971390,10550,10550,10550,10550,0
20250122,175800,247971390,10550,10550,10550,10550,0
20250122,175700,247971390,10550,10550,10550,10550,0
20250122,175600,247971390,10550,10550,10550,10550,0
20250122,175500,247971390,10550,10550,10550,10550,0
20250122,175400,247971390,10550,10550,10550,10550,0
20250122,175300,247971390,10550,10550,10550,10550,0
20250122,175200,247971390,10550,10550,10550,10550,0
20250122,175100,247971390,10550,10550,10550,10550,0
20250122,175000,247971390,10550,10550,10550,10550,0
20250122,174900,247971390,10550,10550,10550,10550,0
20250122,174800,247971390,10550,10550,10550,10550,115
20250122,174700,247971390,10550,10550,10550,10550,0
20250122,174600,247971390,10550,10550,10550,10550,0
20250122,174500,247971390,10550,10550,10550,10550,0
20250122,174400,247971390,10550,10550,10550,10550,0
20250122,174300,247971390,10550,10550,10550,10550,0
20250122,174200,247971390,10550,10550,10550,10550,0
20250122,174100,247971390,10550,10550,10550,10550,0
20250122,174000,247971390,10550,10550,10550,10550,0
20250122,173900,247971390,10550,10550,10550,10550,0
20250122,173800,247971390,10550,10550,10550,10550,0
20250122,173700,247971390,10550,10550,10550,10550,0
20250122,173600,247971390,10550,10550,10550,10550,0
20250122,173500,247971390,10550,10550,10550,10550,0
20250122,173400,247971390,10550,10550,10550,10550,0
20250122,173300,247971390,10550,10550,10550,10550,0
20250122,173200,247971390,10550,10550,10550,10550,0
20250122,173100,247971390,10550,10550,10550,10550,0
20250122,173000,247971390,10550,10550,10550,10550,0
20250122,172900,247971390,10550,10550,10550,10550,0
20250122,172800,247971390,10550,10550,10550,10550,0
20250122,172700,247971390,10550,10550,10550,10550,0
20250122,172600,247971390,10550,10550,10550,10550,0
20250122,172500,247971390,10550,10550,10550,10550,0
20250122,172400,247971390,10550,10550,10550,10550,0
20250122,172300,247971390,10550,10550,10550,10550,0
20250122,172200,247971390,10550,10550,10550,10550,0
20250122,172100,247971390,10550,10550,10550,10550,0
20250122,172000,247971390,10550,10550,10550,10550,0
20250122,171900,247971390,10550,10550,10550,10550,0
20250122,171800,247971390,10550,10550,10550,10550,115
20250122,171700,247971390,10550,10550,10550,10550,0
20250122,171600,247971390,10550,10550,10550,10550,0
20250122,171500,247971390,10550,10550,10550,10550,0
20250122,171400,247971390,10550,10550,10550,10550,0
20250122,171300,247971390,10550,10550,10550,10550,0
20250122,171200,247971390,10550,10550,10550,10550,0
20250122,171100,247971390,10550,10550,10550,10550,0
20250122,171000,247971390,10550,10550,10550,10550,0
20250122,170900,247971390,10550,10550,10550,10550,0
20250122,170800,247971390,10550,10550,10550,10550,0
20250122,170700,247971390,10550,10550,10550,10550,0
20250122,170600,247971390,10550,10550,10550,10550,0
20250122,170500,247971390,10550,10550,10550,10550,0
20250122,170400,247971390,10550,10550,10550,10550,0
20250122,170300,247971390,10550,10550,10550,10550,0
20250122,170200,247971390,10550,10550,10550,10550,0
20250122,170100,247971390,10550,10550,10550,10550,0
20250122,170000,247971390,10550,10550,10550,10550,0
20250122,165900,247971390,10550,10550,10550,10550,0
20250122,165800,247971390,10550,10550,10550,10550,0
20250122,165700,247971390,10550,10550,10550,10550,0
20250122,165600,247971390,10550,10550,10550,10550,0
20250122,165500,247971390,10550,10550,10550,10550,0
20250122,165400,247971390,10550,10550,10550,10550,0
20250122,165300,247971390,10550,10550,10550,10550,0
20250122,165200,247971390,10550,10550,10550,10550,0
20250122,165100,247971390,10550,10550,10550,10550,0
20250122,165000,247971390,10550,10550,10550,10550,0
20250122,164900,247971390,10550,10550,10550,10550,0
20250122,164800,247971390,10550,10550,10550,10550,115
20250122,164700,247971390,10550,10550,10550,10550,0
20250122,164600,247971390,10550,10550,10550,10550,0
20250122,164500,247971390,10550,10550,10550,10550,0
20250122,164400,247971390,10550,10550,10550,10550,0
20250122,164300,247971390,10550,10550,10550,10550,0
20250122,164200,247971390,10550,10550,10550,10550,0
20250122,164100,247971390,10550,10550,10550,10550,0
20250122,164000,247971390,10550,10550,10550,10550,0
20250122,163900,247971390,10550,10550,10550,10550,0
20250122,163800,247971390,10550,10550,10550,10550,0
20250122,163700,247971390,10550,10550,10550,10550,0
20250122,163600,247971390,10550,10550,10550,10550,0
20250122,163500,247971390,10550,10550,10550,10550,0
20250122,163400,247971390,10550,10550,10550,10550,0
20250122,163300,247971390,10550,10550,10550,10550,0
20250122,163200,247971390,10550,10550,10550,10550,0
20250122,163100,247971390,10550,10550,10550,10550,0
20250122,163000,247971390,10550,10550,10550,10550,0
20250122,162900,247971390,10550,10550,10550,10550,0
20250122,162800,247971390,10550,10550,10550,10550,0
20250122,162700,247971390,10550,10550,10550,10550,0
20250122,162600,247971390,10550,10550,10550,10550,0
20250122,162500,247971390,10550,10550,10550,10550,0
20250122,162400,247971390,10550,10550,10550,10550,0
20250122,162300,247971390,10550,10550,10550,10550,0
20250122,162200,247971390,10550,10550,10550,10550,0
20250122,162100,247971390,10550,10550,10550,10550,0
20250122,162000,247971390,10550,10550,10550,10550,0
20250122,161900,247971390,10550,10550,10550,10550,0
20250122,161800,247971390,10550,10550,10550,10550,115
20250122,161700,247971390,10550,10550,10550,10550,0
20250122,161600,247971390,10550,10550,10550,10550,0
20250122,161500,247971390,10550,10550,10550,10550,0
20250122,161400,247971390,10550,10550,10550,10550,0
20250122,161300,247971390,10550,10550,10550,10550,0
20250122,161200,247971390,10550,10550,10550,10550,0
20250122,161100,247971390,10550,10550,10550,10550,0
20250122,161000,247971390,10550,10550,10550,10550,0
20250122,160900,247971390,10550,10550,10550,10550,0
20250122,160800,247971390,10550,10550,10550,10550,0
20250122,160700,247971390,10550,10550,10550,10550,0
20250122,160600,247971390,10550,10550,10550,10550,0
20250122,160500,247971390,10550,10550,10550,10550,0
20250122,160400,247971390,10550,10550,10550,10550,0
20250122,160300,247971390,10550,10550,10550,10550,0
20250122,160200,247971390,10550,10550,10550,10550,0
20250122,160100,247971390,10550,10550,10550,10550,0
20250122,160000,247971390,10550,10550,10550,10550,0
20250122,155900,247971390,10550,10550,10550,10550,0
20250122,155800,247971390,10550,10550,10550,10550,0
20250122,155700,247971390,10550,10550,10550,10550,0
20250122,155600,247971390,10550,10550,10550,10550,0
20250122,155500,247971390,10550,10550,10550,10550,0
20250122,155400,247971390,10550,10550,10550,10550,0
20250122,155300,247971390,10550,10550,10550,10550,0
20250122,155200,247971390,10550,10550,10550,10550,0
20250122,155100,247971390,10550,10550,10550,10550,0
20250122,155000,247971390,10550,10550,10550,10550,0
20250122,154900,247971390,10550,10550,10550,10550,0
20250122,154800,247971390,10550,10550,10550,10550,115
20250122,154700,247971390,10550,10550,10550,10550,0
20250122,154600,247971390,10550,10550,10550,10550,0
20250122,154500,247971390,10550,10550,10550,10550,0
20250122,154400,247971390,10550,10550,10550,10550,0
20250122,154300,247971390,10550,10550,10550,10550,0
20250122,154200,247971390,10550,10550,10550,10550,0
20250122,154100,247971390,10550,10550,10550,10550,0
20250122,154000,247971390,10550,10550,10550,10550,0
20250122,153900,247971390,10550,10550,10550,10550,0
20250122,153800,247971390,10550,10550,10550,10550,0
20250122,153700,247971390,10550,10550,10550,10550,0
20250122,153600,247971390,10550,10550,10550,10550,0
20250122,153500,247971390,10550,10550,10550,10550,0
20250122,153400,247971390,10550,10550,10550,10550,0
20250122,153300,247971390,10550,10550,10550,10550,0
20250122,153200,247971390,10550,10550,10550,10550,0
20250122,153100,247971390,10550,10550,10550,10550,0
20250122,153000,247971390,10550,10550,10550,10550,115
20250122,152900,246758140,10580,10580,10580,10580,0
20250122,152800,246758140,10580,10580,10580,10580,0
20250122,152700,246758140,10580,10580,10580,10580,0
20250122,152600,246758140,10580,10580,10580,10580,0
20250122,152500,246758140,10580,10580,10580,10580,0
20250122,152400,246758140,10580,10580,10580,10580,0
20250122,152300,246758140,10580,10580,10580,10580,0
20250122,152200,246758140,10580,10580,10580,10580,0
20250122,152100,246758140,10580,10580,10580,10580,0
20250122,152000,246758140,10580,10580,10580,10580,0
20250122,151900,246758140,10580,10550,10580,10550,21
20250122,151800,246535990,10580,10560,10580,10560,44
20250122,151700,246071330,10560,10560,10560,10560,100
20250122,151600,245015330,10560,10560,10560,10560,30
20250122,151500,244698530,10580,10580,10580,10580,20
20250122,151400,244486930,10560,10580,10580,10560,4
20250122,151300,244444670,10580,10580,10580,10580,0
20250122,151200,244444670,10580,10580,10580,10580,0
20250122,151100,244444670,10580,10580,10580,10580,0
20250122,151000,244444670,10580,10580,10580,10580,0
20250122,150900,244444670,10580,10570,10580,10570,20
20250122,150800,244233140,10570,10570,10570,10570,0
20250122,150700,244233140,10570,10550,10570,10550,87
20250122,150600,243314490,10560,10560,10560,10560,52
20250122,150500,242765370,10580,10580,10580,10580,0
20250122,150400,242765370,10580,10580,10580,10580,0
20250122,150300,242765370,10580,10570,10580,10570,20
20250122,150200,242553940,10580,10580,10580,10580,0
20250122,150100,242553940,10580,10580,10580,10580,0
20250122,150000,242553940,10580,10580,10580,10580,20
20250122,145900,242342340,10560,10620,10620,10560,81
20250122,145800,241485270,10580,10580,10580,10580,241
20250122,145700,238935490,10620,10570,10620,10570,81
20250122,145600,238078120,10560,10560,10560,10540,102
20250122,145500,237001690,10560,10560,10560,10560,40
20250122,145400,236579290,10550,10550,10550,10550,0
20250122,145300,236579290,10550,10550,10550,10550,86
20250122,145200,235671990,10540,10550,10560,10540,21
20250122,145100,235450610,10550,10550,10550,10550,2
20250122,145000,235429510,10550,10550,10550,10550,0
20250122,144900,235429510,10550,10550,10550,10550,171
20250122,144800,233625460,10550,10540,10550,10540,113
20250122,144700,232434140,10550,10550,10550,10550,1
20250122,144600,232423590,10540,10540,10540,10540,18
20250122,144500,232233870,10560,10550,10560,10540,85
20250122,144400,231337430,10550,10550,10550,10550,0
20250122,144300,231337430,10550,10550,10550,10550,0
20250122,144200,231337430,10550,10550,10550,10540,106
20250122,144100,230219770,10540,10540,10540,10540,0
20250122,144000,230219770,10540,10540,10540,10540,0
20250122,143900,230219770,10540,10550,10550,10540,76
20250122,143800,229418520,10560,10560,10560,10560,4
20250122,143700,229376280,10560,10560,10560,10560,20
20250122,143600,229165080,10540,10540,10540,10540,84
20250122,143500,228279720,10540,10540,10540,10540,19
20250122,143400,228079460,10540,10540,10540,10540,0
20250122,143300,228079460,10540,10540,10540,10540,22
20250122,143200,227847580,10540,10560,10560,10540,38
20250122,143100,227446660,10540,10540,10540,10540,0
20250122,143000,227446660,10540,10540,10540,10540,114
20250122,142900,226245100,10560,10540,10560,10540,38
20250122,142800,225844180,10560,10560,10560,10560,20
20250122,142700,225632980,10540,10540,10540,10540,42
20250122,142600,225190300,10560,10560,10560,10560,0
20250122,142500,225190300,10560,10550,10560,10550,39
20250122,142400,224778650,10540,10550,10550,10540,84
20250122,142300,223893280,10560,10560,10560,10560,0
20250122,142200,223893280,10560,10540,10560,10540,42
20250122,142100,223450140,10560,10560,10560,10560,10
20250122,142000,223344540,10560,10550,10560,10550,185
20250122,141900,221392190,10540,10540,10540,10540,0
20250122,141800,221392190,10540,10540,10540,10540,17
20250122,141700,221213010,10540,10540,10540,10540,0
20250122,141600,221213010,10540,10540,10540,10540,160
20250122,141500,219526610,10540,10540,10540,10530,84
20250122,141400,218641690,10540,10540,10540,10540,20
20250122,141300,218430890,10540,10540,10540,10540,20
20250122,141200,218220090,10530,10530,10530,10530,18
20250122,141100,218030550,10530,10540,10540,10530,42
20250122,141000,217588090,10530,10530,10530,10530,0
20250122,140900,217588090,10530,10540,10540,10530,126
20250122,140800,216260890,10540,10550,10550,10540,971
20250122,140700,206026380,10550,10550,10550,10550,0
20250122,140600,206026380,10550,10550,10550,10550,42
20250122,140500,205583280,10550,10550,10550,10550,17
20250122,140400,205403930,10560,10560,10560,10560,5
20250122,140300,205351130,10560,10550,10560,10550,85
20250122,140200,204454370,10570,10550,10570,10550,1066
20250122,140100,193208050,10550,10550,10550,10550,61
20250122,140000,192564500,10570,10570,10570,10570,0
20250122,135900,192564500,10570,10570,10570,10570,0
20250122,135800,192564500,10570,10560,10570,10550,69
20250122,135700,191835830,10570,10570,10570,10570,0
20250122,135600,191835830,10570,10550,10570,10550,182
20250122,135500,189915310,10550,10540,10550,10540,19
20250122,135400,189715040,10550,10540,10550,10540,85
20250122,135300,188818940,10550,10550,10550,10550,20
20250122,135200,188607940,10540,10540,10540,10540,0
20250122,135100,188607940,10540,10540,10540,10540,18
20250122,135000,188418220,10560,10550,10560,10550,21
20250122,134900,188196480,10550,10550,10550,10550,0
20250122,134800,188196480,10550,10540,10550,10530,173
20250122,134700,186373490,10540,10540,10540,10540,0
20250122,134600,186373490,10540,10540,10540,10540,0
20250122,134500,186373490,10540,10540,10540,10540,20
20250122,134400,186162690,10530,10530,10540,10530,58
20250122,134300,185551750,10540,10540,10540,10540,21
20250122,134200,185330410,10530,10530,10530,10530,27
20250122,134100,185046100,10540,10530,10540,10530,167
20250122,134000,183286940,10550,10550,10550,10550,0
20250122,133900,183286940,10550,10550,10550,10550,23
20250122,133800,183044290,10530,10520,10550,10520,75
20250122,133700,182254330,10520,10540,10540,10520,49
20250122,133600,181738150,10550,10550,10550,10550,0
20250122,133500,181738150,10550,10550,10550,10550,0
20250122,133400,181738150,10550,10550,10550,10540,60
20250122,133300,181105350,10540,10540,10540,10540,0
20250122,133200,181105350,10540,10540,10540,10540,0
20250122,133100,181105350,10540,10520,10540,10520,640
20250122,133000,174361810,10530,10530,10530,10510,84
20250122,132900,173478150,10530,10530,10530,10530,20
20250122,132800,173267550,10510,10510,10510,10510,0
20250122,132700,173267550,10510,10510,10510,10510,22
20250122,132600,173036330,10510,10530,10530,10510,127
20250122,132500,171701540,10510,10510,10510,10510,0
20250122,132400,171701540,10510,10510,10510,10510,15
20250122,132300,171543890,10520,10520,10520,10520,0
20250122,132200,171543890,10520,10520,10520,10520,0
20250122,132100,171543890,10520,10520,10520,10520,21
20250122,132000,171322970,10530,10530,10530,10530,63
20250122,131900,170659580,10510,10510,10510,10510,239
20250122,131800,168147690,10520,10520,10520,10520,176
20250122,131700,166296170,10510,10520,10520,10510,36
20250122,131600,165917610,10520,10520,10520,10510,187
20250122,131500,163951640,10510,10510,10510,10510,0
20250122,131400,163951640,10510,10510,10510,10510,21
20250122,131300,163730930,10520,10520,10520,10520,0
20250122,131200,163730930,10520,10520,10520,10520,6
20250122,131100,163667810,10510,10510,10510,10510,84
20250122,131000,162784970,10510,10510,10510,10510,16
20250122,130900,162616810,10500,10500,10500,10500,0
20250122,130800,162616810,10500,10510,10510,10500,126
20250122,130700,161292800,10510,10510,10510,10510,20
20250122,130600,161082600,10500,10500,10500,10500,0
20250122,130500,161082600,10500,10500,10500,10500,0
20250122,130400,161082600,10500,10510,10510,10500,100
20250122,130300,160032100,10520,10520,10520,10520,0
20250122,130200,160032100,10520,10520,10520,10520,0
20250122,130100,160032100,10520,10510,10520,10510,128
20250122,130000,158686810,10510,10510,10510,10510,20
20250122,125900,158476610,10520,10520,10520,10520,0
20250122,125800,158476610,10520,10520,10520,10520,0
20250122,125700,158476610,10520,10510,10520,10510,27
20250122,125600,158192740,10520,10520,10520,10520,8
20250122,125500,158108580,10520,10520,10520,10520,74
20250122,125400,157330100,10520,10520,10520,10520,20
20250122,125300,157119700,10510,10510,10510,10510,80
20250122,125200,156278900,10510,10510,10510,10510,87
20250122,125100,155364530,10510,10510,10510,10510,0
20250122,125000,155364530,10510,10510,10510,10510,57
20250122,124900,154765460,10530,10530,10530,10530,0
20250122,124800,154765460,10530,10520,10530,10520,116
20250122,124700,153544590,10520,10520,10520,10520,1
20250122,124600,153534070,10530,10530,10530,10530,0
20250122,124500,153534070,10530,10510,10530,10510,189
20250122,124400,151547660,10500,10500,10500,10500,0
20250122,124300,151547660,10500,10500,10500,10500,18
20250122,124200,151358660,10500,10500,10500,10500,42
20250122,124100,150917660,10500,10510,10510,10500,4
20250122,124000,150875640,10500,10500,10500,10500,102
20250122,123900,149804640,10500,10500,10500,10500,0
20250122,123800,149804640,10500,10500,10500,10500,0
20250122,123700,149804640,10500,10500,10500,10500,85
20250122,123600,148912140,10500,10500,10500,10500,18
20250122,123500,148723140,10510,10500,10510,10500,2
20250122,123400,148702130,10500,10500,10500,10500,42
20250122,123300,148261130,10500,10500,10500,10500,22
20250122,123200,148030130,10500,10500,10500,10500,126
20250122,123100,146707130,10510,10510,10510,10510,3
20250122,123000,146675600,10510,10510,10510,10510,3
20250122,122900,146644070,10500,10500,10500,10500,0
20250122,122800,146644070,10500,10510,10510,10500,44
20250122,122700,146182000,10520,10520,10520,10520,1
20250122,122600,146171480,10500,10520,10520,10500,21
20250122,122500,145950960,10510,10510,10510,10510,40
20250122,122400,145530560,10500,10510,10510,10500,127
20250122,122300,144196690,10510,10510,10510,10510,17
20250122,122200,144018020,10510,10510,10510,10510,0
20250122,122100,144018020,10510,10510,10510,10510,84
20250122,122000,143135180,10510,10510,10510,10510,0
20250122,121900,143135180,10510,10510,10510,10510,19
20250122,121800,142935490,10510,10520,10520,10510,76
20250122,121700,142136710,10510,10510,10510,10510,0
20250122,121600,142136710,10510,10520,10520,10510,20
20250122,121500,141926490,10530,10520,10530,10510,442
20250122,121400,137276900,10530,10530,10530,10530,390
20250122,121300,133170200,10530,10530,10530,10530,18
20250122,121200,132980660,10530,10530,10530,10530,0
20250122,121100,132980660,10530,10530,10530,10530,0
20250122,121000,132980660,10530,10530,10530,10530,126
20250122,120900,131653880,10530,10530,10530,10530,18
20250122,120800,131464340,10530,10530,10530,10530,0
20250122,120700,131464340,10530,10530,10530,10530,0
20250122,120600,131464340,10530,10530,10530,10530,153
20250122,120500,129853250,10530,10530,10530,10530,0
20250122,120400,129853250,10530,10530,10530,10530,0
20250122,120300,129853250,10530,10530,10530,10530,0
20250122,120200,129853250,10530,10530,10530,10530,15
20250122,120100,129695300,10540,10540,10540,10540,18
20250122,120000,129505580,10530,10530,10530,10530,136
20250122,115900,128073500,10520,10520,10520,10520,19
20250122,115800,127873620,10520,10520,10520,10520,0
20250122,115700,127873620,10520,10520,10520,10520,80
20250122,115600,127032020,10520,10520,10520,10520,18
20250122,115500,126842660,10530,10530,10530,10530,10
20250122,115400,126737360,10530,10530,10530,10530,10
20250122,115300,126632060,10520,10520,10520,10520,84
20250122,115200,125748380,10530,10530,10530,10530,2
20250122,115100,125727320,10520,10520,10520,10520,0
20250122,115000,125727320,10520,10520,10520,10520,84
20250122,114900,124843640,10520,10520,10520,10520,19
20250122,114800,124643760,10560,10560,10560,10560,0
20250122,114700,124643760,10560,10560,10560,10560,0
20250122,114600,124643760,10560,10540,10560,10540,78
20250122,114500,123821620,10520,10520,10520,10520,19
20250122,114400,123621740,10560,10560,10560,10560,0
20250122,114300,123621740,10560,10560,10560,10560,0
20250122,114200,123621740,10560,10530,10560,10530,140
20250122,114100,122147290,10520,10520,10520,10520,57
20250122,114000,121547650,10530,10530,10530,10530,0
20250122,113900,121547650,10530,10530,10530,10530,89
20250122,113800,120610480,10540,10540,10540,10540,20
20250122,113700,120399680,10540,10540,10540,10540,25
20250122,113600,120136180,10530,10530,10530,10530,89
20250122,113500,119199010,10530,10530,10530,10530,680
20250122,113400,112038610,10540,10550,10560,10540,288
20250122,113300,109002120,10560,10560,10560,10560,44
20250122,113200,108537480,10550,10550,10550,10550,18
20250122,113100,108347580,10550,10550,10550,10550,0
20250122,113000,108347580,10550,10550,10550,10550,0
20250122,112900,108347580,10550,10550,10550,10550,459
20250122,112800,103505130,10550,10550,10550,10550,19
20250122,112700,103304680,10550,10550,10550,10550,0
20250122,112600,103304680,10550,10550,10550,10550,0
20250122,112500,103304680,10550,10550,10550,10550,118
20250122,112400,102059780,10560,10560,10560,10560,0
20250122,112300,102059780,10560,10560,10560,10560,0
20250122,112200,102059780,10560,10560,10560,10560,190
20250122,112100,100053380,10560,10570,10570,10560,2
20250122,112000,100032250,10580,10570,10580,10570,45
20250122,111900,99556590,10560,10560,10560,10560,56
20250122,111800,98965230,10560,10600,10600,10560,8
20250122,111700,98880700,10570,10570,10590,10570,46
20250122,111600,98394460,10560,10560,10560,10560,0
20250122,111500,98394460,10560,10560,10560,10560,58
20250122,111400,97781980,10580,10570,10580,10570,44
20250122,111300,97316890,10570,10570,10570,10570,0
20250122,111200,97316890,10570,10550,10570,10550,66
20250122,111100,96619710,10560,10560,10560,10560,43
20250122,111000,96165630,10560,10560,10560,10560,43
20250122,110900,95711550,10550,10550,10550,10550,0
20250122,110800,95711550,10550,10560,10560,10550,59
20250122,110700,95088660,10560,10560,10560,10560,43
20250122,110600,94634580,10550,10550,10550,10550,52
20250122,110500,94085980,10550,10550,10550,10550,11
20250122,110400,93969930,10560,10560,10560,10560,43
20250122,110300,93515850,10560,10560,10560,10560,93
20250122,110200,92533770,10550,10550,10550,10550,91
20250122,110100,91573720,10540,10530,10540,10530,285
20250122,110000,88572060,10520,10520,10520,10520,1
20250122,105900,88561540,10520,10520,10520,10520,13
20250122,105800,88424780,10530,10540,10540,10530,144
20250122,105700,86907250,10540,10540,10540,10540,0
20250122,105600,86907250,10540,10540,10540,10540,0
20250122,105500,86907250,10540,10580,10580,10540,2617
20250122,105400,59237250,10580,10580,10580,10580,42
20250122,105300,58792890,10580,10580,10580,10580,0
20250122,105200,58792890,10580,10580,10580,10580,0
20250122,105100,58792890,10580,10580,10580,10580,103
20250122,105000,57703150,10580,10580,10580,10580,0
20250122,104900,57703150,10580,10580,10580,10580,0
20250122,104800,57703150,10580,10580,10590,10580,101
20250122,104700,56634560,10580,10580,10580,10580,0
20250122,104600,56634560,10580,10580,10580,10580,85
20250122,104500,55735260,10580,10580,10580,10580,0
20250122,104400,55735260,10580,10580,10580,10580,21
20250122,104300,55513080,10580,10580,10580,10580,84
20250122,104200,54624360,10580,10580,10580,10580,0
20250122,104100,54624360,10580,10580,10580,10580,16
20250122,104000,54455080,10580,10580,10580,10580,42
20250122,103900,54010720,10580,10580,10580,10580,0
20250122,103800,54010720,10580,10580,10580,10580,103
20250122,103700,52920980,10580,10580,10580,10580,0
20250122,103600,52920980,10580,10580,10580,10580,0
20250122,103500,52920980,10580,10580,10580,10580,84
20250122,103400,52032260,10580,10580,10580,10580,18
20250122,103300,51841820,10580,10580,10580,10580,0
20250122,103200,51841820,10580,10580,10580,10580,85
20250122,103100,50942520,10580,10580,10580,10580,21
20250122,103000,50720340,10580,10580,10580,10580,0
20250122,102900,50720340,10580,10590,10590,10580,84
20250122,102800,49831100,10590,10590,10590,10590,0
20250122,102700,49831100,10590,10590,10590,10590,15
20250122,102600,49672250,10590,10590,10590,10590,82
20250122,102500,48803870,10590,10590,10590,10590,0
20250122,102400,48803870,10590,10590,10590,10590,21
20250122,102300,48581480,10580,10580,10580,10580,0
20250122,102200,48581480,10580,10580,10580,10580,0
20250122,102100,48581480,10580,10580,10580,10580,16
20250122,102000,48412200,10590,10590,10590,10590,140
20250122,101900,46929600,10590,10590,10590,10590,3
20250122,101800,46897830,10580,10580,10580,10580,86
20250122,101700,45987950,10580,10580,10580,10580,22
20250122,101600,45755190,10590,10590,10590,10590,0
20250122,101500,45755190,10590,10590,10590,10590,100
20250122,101400,44696190,10590,10590,10590,10590,5
20250122,101300,44643240,10580,10580,10580,10580,84
20250122,101200,43754520,10580,10580,10580,10580,0
20250122,101100,43754520,10580,10580,10580,10580,0
20250122,101000,43754520,10580,10590,10590,10580,758
20250122,100900,35734590,10590,10590,10590,10590,0
20250122,100800,35734590,10590,10590,10590,10590,0
20250122,100700,35734590,10590,10610,10610,10590,101
20250122,100600,34664980,10590,10590,10590,10590,0
20250122,100500,34664980,10590,10590,10590,10590,2
20250122,100400,34643800,10590,10590,10590,10590,146
20250122,100300,33097660,10590,10590,10590,10590,0
20250122,100200,33097660,10590,10590,10590,10590,0
20250122,100100,33097660,10590,10590,10590,10590,0
20250122,100000,33097660,10590,10590,10590,10590,16
20250122,095900,32928220,10590,10590,10590,10590,169
20250122,095800,31138510,10590,10590,10590,10590,0
20250122,095700,31138510,10590,10590,10590,10590,22
20250122,095600,30905530,10590,10590,10590,10590,0
20250122,095500,30905530,10590,10590,10590,10590,0
20250122,095400,30905530,10590,10600,10600,10590,126
20250122,095300,29570970,10600,10600,10600,10600,15
20250122,095200,29411970,10610,10610,10610,10610,0
20250122,095100,29411970,10610,10610,10610,10610,0
20250122,095000,29411970,10610,10610,10610,10610,99
20250122,094900,28361580,10610,10610,10610,10610,0
20250122,094800,28361580,10610,10610,10610,10610,0
20250122,094700,28361580,10610,10610,10610,10610,15
20250122,094600,28202430,10600,10610,10610,10600,42
20250122,094500,27756920,10610,10610,10610,10610,0
20250122,094400,27756920,10610,10610,10610,10610,0
20250122,094300,27756920,10610,10610,10610,10610,21
20250122,094200,27534110,10610,10610,10610,10610,0
20250122,094100,27534110,10610,10610,10610,10610,0
20250122,094000,27534110,10610,10580,10610,10580,508
20250122,093900,22149490,10580,10580,10580,10580,0
20250122,093800,22149490,10580,10600,10600,10580,85
20250122,093700,21250020,10590,10590,10590,10590,0
20250122,093600,21250020,10590,10590,10590,10590,27
20250122,093500,20964090,10590,10590,10590,10590,84
20250122,093400,20074530,10600,10600,10600,10600,0
20250122,093300,20074530,10600,10600,10600,10590,19
20250122,093200,19873290,10590,10590,10600,10590,142
20250122,093100,18369490,10590,10590,10590,10590,0
20250122,093000,18369490,10590,10590,10590,10590,20
20250122,092900,18157690,10590,10590,10590,10590,12
20250122,092800,18030610,10590,10590,10590,10590,84
20250122,092700,17141050,10600,10620,10620,10590,298
20250122,092600,13983910,10620,10650,10650,10620,993
20250122,092500,3429410,10650,10650,10650,10650,0
20250122,092400,3429410,10650,10650,10650,10650,0
20250122,092300,3429410,10650,10660,10660,10650,172
20250122,092200,1596060,10660,10660,10660,10660,0
20250122,092100,1596060,10660,10660,10660,10660,3
20250122,092000,1564080,10660,10660,10660,10660,0
20250122,091900,1564080,10660,10660,10660,10660,0
20250122,091800,1564080,10660,10660,10660,10660,0
20250122,091700,1564080,10660,10660,10660,10660,0
20250122,091600,1564080,10660,10660,10660,10660,0
20250122,091500,1564080,10660,10660,10660,10660,0
20250122,091400,1564080,10660,10660,10660,10660,0
20250122,091300,1564080,10660,10660,10660,10660,0
20250122,091200,1564080,10660,10660,10660,10660,0
20250122,091100,1564080,10660,10660,10660,10660,0
20250122,091000,1564080,10660,10660,10660,10660,0
20250122,090900,1564080,10660,10660,10660,10660,0
20250122,090800,1564080,10660,10660,10660,10660,0
20250122,090700,1564080,10660,10660,10660,10660,0
20250122,090600,1564080,10660,10660,10660,10660,0
20250122,090500,1564080,10660,10660,10660,10660,2
20250122,090400,1542760,10660,10660,10660,10660,1
20250122,090300,1532100,10670,10670,10670,10670,22
20250122,090200,1297360,10660,10700,10700,10660,31
20250122,090100,965700,10730,10730,10730,10730,0
20250122,090000,965700,10730,10730,10730,10730,90