stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,193100,738271240,5560,5560,5560,5560,961
20250114,193000,738271240,5560,5560,5560,5560,0
20250114,192900,738271240,5560,5560,5560,5560,0
20250114,192800,738271240,5560,5560,5560,5560,0
20250114,192700,738271240,5560,5560,5560,5560,0
20250114,192600,738271240,5560,5560,5560,5560,0
20250114,192500,738271240,5560,5560,5560,5560,0
20250114,192400,738271240,5560,5560,5560,5560,0
20250114,192300,738271240,5560,5560,5560,5560,0
20250114,192200,738271240,5560,5560,5560,5560,0
20250114,192100,738271240,5560,5560,5560,5560,0
20250114,192000,738271240,5560,5560,5560,5560,0
20250114,191900,738271240,5560,5560,5560,5560,0
20250114,191800,738271240,5560,5560,5560,5560,0
20250114,191700,738271240,5560,5560,5560,5560,0
20250114,191600,738271240,5560,5560,5560,5560,0
20250114,191500,738271240,5560,5560,5560,5560,0
20250114,191400,738271240,5560,5560,5560,5560,0
20250114,191300,738271240,5560,5560,5560,5560,0
20250114,191200,738271240,5560,5560,5560,5560,0
20250114,191100,738271240,5560,5560,5560,5560,0
20250114,191000,738271240,5560,5560,5560,5560,0
20250114,190900,738271240,5560,5560,5560,5560,0
20250114,190800,738271240,5560,5560,5560,5560,0
20250114,190700,738271240,5560,5560,5560,5560,0
20250114,190600,738271240,5560,5560,5560,5560,0
20250114,190500,738271240,5560,5560,5560,5560,0
20250114,190400,738271240,5560,5560,5560,5560,0
20250114,190300,738271240,5560,5560,5560,5560,0
20250114,190200,738271240,5560,5560,5560,5560,0
20250114,190100,738271240,5560,5560,5560,5560,961
20250114,190000,738271240,5560,5560,5560,5560,0
20250114,185900,738271240,5560,5560,5560,5560,0
20250114,185800,738271240,5560,5560,5560,5560,0
20250114,185700,738271240,5560,5560,5560,5560,0
20250114,185600,738271240,5560,5560,5560,5560,0
20250114,185500,738271240,5560,5560,5560,5560,0
20250114,185400,738271240,5560,5560,5560,5560,0
20250114,185300,738271240,5560,5560,5560,5560,0
20250114,185200,738271240,5560,5560,5560,5560,0
20250114,185100,738271240,5560,5560,5560,5560,0
20250114,185000,738271240,5560,5560,5560,5560,0
20250114,184900,738271240,5560,5560,5560,5560,0
20250114,184800,738271240,5560,5560,5560,5560,0
20250114,184700,738271240,5560,5560,5560,5560,0
20250114,184600,738271240,5560,5560,5560,5560,0
20250114,184500,738271240,5560,5560,5560,5560,0
20250114,184400,738271240,5560,5560,5560,5560,0
20250114,184300,738271240,5560,5560,5560,5560,0
20250114,184200,738271240,5560,5560,5560,5560,0
20250114,184100,738271240,5560,5560,5560,5560,0
20250114,184000,738271240,5560,5560,5560,5560,0
20250114,183900,738271240,5560,5560,5560,5560,0
20250114,183800,738271240,5560,5560,5560,5560,0
20250114,183700,738271240,5560,5560,5560,5560,0
20250114,183600,738271240,5560,5560,5560,5560,0
20250114,183500,738271240,5560,5560,5560,5560,0
20250114,183400,738271240,5560,5560,5560,5560,0
20250114,183300,738271240,5560,5560,5560,5560,0
20250114,183200,738271240,5560,5560,5560,5560,0
20250114,183100,738271240,5560,5560,5560,5560,961
20250114,183000,738271240,5560,5560,5560,5560,0
20250114,182900,738271240,5560,5560,5560,5560,0
20250114,182800,738271240,5560,5560,5560,5560,0
20250114,182700,738271240,5560,5560,5560,5560,0
20250114,182600,738271240,5560,5560,5560,5560,0
20250114,182500,738271240,5560,5560,5560,5560,0
20250114,182400,738271240,5560,5560,5560,5560,0
20250114,182300,738271240,5560,5560,5560,5560,0
20250114,182200,738271240,5560,5560,5560,5560,0
20250114,182100,738271240,5560,5560,5560,5560,0
20250114,182000,738271240,5560,5560,5560,5560,0
20250114,181900,738271240,5560,5560,5560,5560,0
20250114,181800,738271240,5560,5560,5560,5560,0
20250114,181700,738271240,5560,5560,5560,5560,0
20250114,181600,738271240,5560,5560,5560,5560,0
20250114,181500,738271240,5560,5560,5560,5560,0
20250114,181400,738271240,5560,5560,5560,5560,0
20250114,181300,738271240,5560,5560,5560,5560,0
20250114,181200,738271240,5560,5560,5560,5560,0
20250114,181100,738271240,5560,5560,5560,5560,0
20250114,181000,738271240,5560,5560,5560,5560,0
20250114,180900,738271240,5560,5560,5560,5560,0
20250114,180800,738271240,5560,5560,5560,5560,0
20250114,180700,738271240,5560,5560,5560,5560,0
20250114,180600,738271240,5560,5560,5560,5560,0
20250114,180500,738271240,5560,5560,5560,5560,0
20250114,180400,738271240,5560,5560,5560,5560,0
20250114,180300,738271240,5560,5560,5560,5560,0
20250114,180200,738271240,5560,5560,5560,5560,0
20250114,180100,738271240,5560,5560,5560,5560,961
20250114,180000,738271240,5560,5560,5560,5560,0
20250114,175900,738271240,5560,5560,5560,5560,0
20250114,175800,738271240,5560,5560,5560,5560,0
20250114,175700,738271240,5560,5560,5560,5560,0
20250114,175600,738271240,5560,5560,5560,5560,0
20250114,175500,738271240,5560,5560,5560,5560,0
20250114,175400,738271240,5560,5560,5560,5560,0
20250114,175300,738271240,5560,5560,5560,5560,0
20250114,175200,738271240,5560,5560,5560,5560,0
20250114,175100,738271240,5560,5560,5560,5560,0
20250114,175000,738271240,5560,5560,5560,5560,0
20250114,174900,738271240,5560,5560,5560,5560,0
20250114,174800,738271240,5560,5560,5560,5560,0
20250114,174700,738271240,5560,5560,5560,5560,0
20250114,174600,738271240,5560,5560,5560,5560,0
20250114,174500,738271240,5560,5560,5560,5560,0
20250114,174400,738271240,5560,5560,5560,5560,0
20250114,174300,738271240,5560,5560,5560,5560,0
20250114,174200,738271240,5560,5560,5560,5560,0
20250114,174100,738271240,5560,5560,5560,5560,0
20250114,174000,738271240,5560,5560,5560,5560,0
20250114,173900,738271240,5560,5560,5560,5560,0
20250114,173800,738271240,5560,5560,5560,5560,0
20250114,173700,738271240,5560,5560,5560,5560,0
20250114,173600,738271240,5560,5560,5560,5560,0
20250114,173500,738271240,5560,5560,5560,5560,0
20250114,173400,738271240,5560,5560,5560,5560,0
20250114,173300,738271240,5560,5560,5560,5560,0
20250114,173200,738271240,5560,5560,5560,5560,0
20250114,173100,738271240,5560,5560,5560,5560,961
20250114,173000,738271240,5560,5560,5560,5560,0
20250114,172900,738271240,5560,5560,5560,5560,0
20250114,172800,738271240,5560,5560,5560,5560,0
20250114,172700,738271240,5560,5560,5560,5560,0
20250114,172600,738271240,5560,5560,5560,5560,0
20250114,172500,738271240,5560,5560,5560,5560,0
20250114,172400,738271240,5560,5560,5560,5560,0
20250114,172300,738271240,5560,5560,5560,5560,0
20250114,172200,738271240,5560,5560,5560,5560,0
20250114,172100,738271240,5560,5560,5560,5560,0
20250114,172000,738271240,5560,5560,5560,5560,0
20250114,171900,738271240,5560,5560,5560,5560,0
20250114,171800,738271240,5560,5560,5560,5560,0
20250114,171700,738271240,5560,5560,5560,5560,0
20250114,171600,738271240,5560,5560,5560,5560,0
20250114,171500,738271240,5560,5560,5560,5560,0
20250114,171400,738271240,5560,5560,5560,5560,0
20250114,171300,738271240,5560,5560,5560,5560,0
20250114,171200,738271240,5560,5560,5560,5560,0
20250114,171100,738271240,5560,5560,5560,5560,0
20250114,171000,738271240,5560,5560,5560,5560,0
20250114,170900,738271240,5560,5560,5560,5560,0
20250114,170800,738271240,5560,5560,5560,5560,0
20250114,170700,738271240,5560,5560,5560,5560,0
20250114,170600,738271240,5560,5560,5560,5560,0
20250114,170500,738271240,5560,5560,5560,5560,0
20250114,170400,738271240,5560,5560,5560,5560,0
20250114,170300,738271240,5560,5560,5560,5560,0
20250114,170200,738271240,5560,5560,5560,5560,0
20250114,170100,738271240,5560,5560,5560,5560,961
20250114,170000,738271240,5560,5560,5560,5560,0
20250114,165900,738271240,5560,5560,5560,5560,0
20250114,165800,738271240,5560,5560,5560,5560,0
20250114,165700,738271240,5560,5560,5560,5560,0
20250114,165600,738271240,5560,5560,5560,5560,0
20250114,165500,738271240,5560,5560,5560,5560,0
20250114,165400,738271240,5560,5560,5560,5560,0
20250114,165300,738271240,5560,5560,5560,5560,0
20250114,165200,738271240,5560,5560,5560,5560,0
20250114,165100,738271240,5560,5560,5560,5560,0
20250114,165000,738271240,5560,5560,5560,5560,0
20250114,164900,738271240,5560,5560,5560,5560,0
20250114,164800,738271240,5560,5560,5560,5560,0
20250114,164700,738271240,5560,5560,5560,5560,0
20250114,164600,738271240,5560,5560,5560,5560,0
20250114,164500,738271240,5560,5560,5560,5560,0
20250114,164400,738271240,5560,5560,5560,5560,0
20250114,164300,738271240,5560,5560,5560,5560,0
20250114,164200,738271240,5560,5560,5560,5560,0
20250114,164100,738271240,5560,5560,5560,5560,0
20250114,164000,738271240,5560,5560,5560,5560,0
20250114,163900,738271240,5560,5560,5560,5560,0
20250114,163800,738271240,5560,5560,5560,5560,0
20250114,163700,738271240,5560,5560,5560,5560,0
20250114,163600,738271240,5560,5560,5560,5560,0
20250114,163500,738271240,5560,5560,5560,5560,0
20250114,163400,738271240,5560,5560,5560,5560,0
20250114,163300,738271240,5560,5560,5560,5560,0
20250114,163200,738271240,5560,5560,5560,5560,0
20250114,163100,738271240,5560,5560,5560,5560,961
20250114,163000,738271240,5560,5560,5560,5560,0
20250114,162900,738271240,5560,5560,5560,5560,0
20250114,162800,738271240,5560,5560,5560,5560,0
20250114,162700,738271240,5560,5560,5560,5560,0
20250114,162600,738271240,5560,5560,5560,5560,0
20250114,162500,738271240,5560,5560,5560,5560,0
20250114,162400,738271240,5560,5560,5560,5560,0
20250114,162300,738271240,5560,5560,5560,5560,0
20250114,162200,738271240,5560,5560,5560,5560,0
20250114,162100,738271240,5560,5560,5560,5560,0
20250114,162000,738271240,5560,5560,5560,5560,0
20250114,161900,738271240,5560,5560,5560,5560,0
20250114,161800,738271240,5560,5560,5560,5560,0
20250114,161700,738271240,5560,5560,5560,5560,0
20250114,161600,738271240,5560,5560,5560,5560,0
20250114,161500,738271240,5560,5560,5560,5560,0
20250114,161400,738271240,5560,5560,5560,5560,0
20250114,161300,738271240,5560,5560,5560,5560,0
20250114,161200,738271240,5560,5560,5560,5560,0
20250114,161100,738271240,5560,5560,5560,5560,0
20250114,161000,738271240,5560,5560,5560,5560,0
20250114,160900,738271240,5560,5560,5560,5560,0
20250114,160800,738271240,5560,5560,5560,5560,0
20250114,160700,738271240,5560,5560,5560,5560,0
20250114,160600,738271240,5560,5560,5560,5560,0
20250114,160500,738271240,5560,5560,5560,5560,0
20250114,160400,738271240,5560,5560,5560,5560,0
20250114,160300,738271240,5560,5560,5560,5560,0
20250114,160200,738271240,5560,5560,5560,5560,0
20250114,160100,738271240,5560,5560,5560,5560,961
20250114,160000,738271240,5560,5560,5560,5560,0
20250114,155900,738271240,5560,5560,5560,5560,0
20250114,155800,738271240,5560,5560,5560,5560,0
20250114,155700,738271240,5560,5560,5560,5560,0
20250114,155600,738271240,5560,5560,5560,5560,0
20250114,155500,738271240,5560,5560,5560,5560,0
20250114,155400,738271240,5560,5560,5560,5560,0
20250114,155300,738271240,5560,5560,5560,5560,0
20250114,155200,738271240,5560,5560,5560,5560,0
20250114,155100,738271240,5560,5560,5560,5560,0
20250114,155000,738271240,5560,5560,5560,5560,0
20250114,154900,738271240,5560,5560,5560,5560,0
20250114,154800,738271240,5560,5560,5560,5560,0
20250114,154700,738271240,5560,5560,5560,5560,0
20250114,154600,738271240,5560,5560,5560,5560,0
20250114,154500,738271240,5560,5560,5560,5560,0
20250114,154400,738271240,5560,5560,5560,5560,0
20250114,154300,738271240,5560,5560,5560,5560,0
20250114,154200,738271240,5560,5560,5560,5560,0
20250114,154100,738271240,5560,5560,5560,5560,0
20250114,154000,738271240,5560,5560,5560,5560,0
20250114,153900,738271240,5560,5560,5560,5560,0
20250114,153800,738271240,5560,5560,5560,5560,0
20250114,153700,738271240,5560,5560,5560,5560,0
20250114,153600,738271240,5560,5560,5560,5560,0
20250114,153500,738271240,5560,5560,5560,5560,0
20250114,153400,738271240,5560,5560,5560,5560,0
20250114,153300,738271240,5560,5560,5560,5560,0
20250114,153200,738271240,5560,5560,5560,5560,0
20250114,153100,738271240,5560,5560,5560,5560,961
20250114,153000,738271240,5560,5560,5560,5560,961
20250114,152900,732928080,5530,5530,5530,5530,0
20250114,152800,732928080,5530,5530,5530,5530,0
20250114,152700,732928080,5530,5530,5530,5530,0
20250114,152600,732928080,5530,5530,5530,5530,0
20250114,152500,732928080,5530,5530,5530,5530,0
20250114,152400,732928080,5530,5530,5530,5530,0
20250114,152300,732928080,5530,5530,5530,5530,0
20250114,152200,732928080,5530,5530,5530,5530,0
20250114,152100,732928080,5530,5530,5530,5530,0
20250114,152000,732928080,5530,5530,5530,5530,0
20250114,151900,732928080,5530,5550,5560,5530,1305
20250114,151800,725684980,5550,5530,5550,5520,3661
20250114,151700,705434070,5540,5530,5540,5530,201
20250114,151600,704322530,5540,5540,5540,5540,4
20250114,151500,704300370,5530,5540,5540,5530,1029
20250114,151400,698609800,5540,5540,5540,5540,0
20250114,151300,698609800,5540,5540,5540,5540,3
20250114,151200,698593180,5540,5540,5540,5540,31
20250114,151100,698421440,5540,5540,5540,5540,213
20250114,151000,697241420,5550,5540,5550,5530,1095
20250114,150900,691180530,5540,5540,5540,5540,0
20250114,150800,691180530,5540,5540,5540,5540,0
20250114,150700,691180530,5540,5540,5540,5540,5
20250114,150600,691152830,5540,5540,5540,5540,17
20250114,150500,691058650,5530,5530,5530,5530,7
20250114,150400,691019940,5530,5530,5530,5530,5
20250114,150300,690992290,5550,5540,5550,5540,7
20250114,150200,690953480,5550,5550,5550,5550,1
20250114,150100,690947930,5550,5550,5550,5550,0
20250114,150000,690947930,5550,5550,5550,5550,1
20250114,145900,690942380,5520,5530,5530,5520,300
20250114,145800,689286030,5520,5550,5550,5520,1009
20250114,145700,683707680,5550,5550,5560,5550,123
20250114,145600,683024950,5550,5550,5550,5550,0
20250114,145500,683024950,5550,5550,5550,5550,0
20250114,145400,683024950,5550,5550,5550,5550,550
20250114,145300,679972450,5550,5550,5550,5550,13
20250114,145200,679900300,5550,5550,5550,5550,0
20250114,145100,679900300,5550,5550,5550,5550,0
20250114,145000,679900300,5550,5550,5550,5550,0
20250114,144900,679900300,5550,5540,5550,5540,502
20250114,144800,677119200,5550,5550,5550,5550,200
20250114,144700,676009200,5550,5550,5550,5550,320
20250114,144600,674233200,5550,5550,5550,5550,1
20250114,144500,674227650,5550,5540,5550,5540,200
20250114,144400,673117930,5540,5540,5540,5540,191
20250114,144300,672059790,5530,5530,5530,5530,0
20250114,144200,672059790,5530,5540,5540,5530,32
20250114,144100,671882630,5540,5540,5540,5540,13
20250114,144000,671810610,5540,5540,5540,5540,131
20250114,143900,671084870,5540,5540,5540,5540,8
20250114,143800,671040550,5540,5540,5540,5540,0
20250114,143700,671040550,5540,5540,5540,5540,33
20250114,143600,670857730,5540,5540,5540,5530,1431
20250114,143500,662939990,5540,5540,5540,5540,418
20250114,143400,660624270,5550,5550,5550,5550,0
20250114,143300,660624270,5550,5550,5550,5550,10
20250114,143200,660568770,5550,5550,5550,5550,157
20250114,143100,659697420,5550,5540,5550,5540,43
20250114,143000,659459140,5550,5550,5550,5550,0
20250114,142900,659459140,5550,5550,5550,5550,0
20250114,142800,659459140,5550,5550,5550,5550,22
20250114,142700,659337040,5550,5550,5550,5550,3
20250114,142600,659320390,5540,5540,5540,5540,941
20250114,142500,654107250,5560,5560,5560,5560,0
20250114,142400,654107250,5560,5560,5560,5560,2
20250114,142300,654096130,5560,5560,5560,5560,0
20250114,142200,654096130,5560,5560,5560,5560,181
20250114,142100,653089770,5560,5560,5560,5560,0
20250114,142000,653089770,5560,5550,5560,5550,371
20250114,141900,651027110,5540,5540,5540,5540,0
20250114,141800,651027110,5540,5540,5540,5540,0
20250114,141700,651027110,5540,5540,5540,5540,20
20250114,141600,650916310,5540,5540,5540,5540,1
20250114,141500,650910770,5550,5550,5550,5550,13
20250114,141400,650838620,5540,5540,5540,5540,200
20250114,141300,649730620,5560,5560,5560,5560,10
20250114,141200,649675020,5560,5560,5560,5560,8
20250114,141100,649630540,5560,5560,5560,5560,0
20250114,141000,649630540,5560,5560,5560,5560,12
20250114,140900,649563820,5540,5550,5550,5540,416
20250114,140800,647256500,5550,5550,5550,5550,40
20250114,140700,647034500,5540,5540,5550,5530,380
20250114,140600,644929700,5530,5530,5530,5530,21
20250114,140500,644813570,5530,5530,5530,5530,6
20250114,140400,644780390,5530,5540,5550,5530,291
20250114,140300,643167040,5530,5530,5530,5530,0
20250114,140200,643167040,5530,5530,5530,5530,0
20250114,140100,643167040,5530,5530,5540,5530,293
20250114,140000,641546650,5530,5530,5530,5530,7
20250114,135900,641507940,5550,5550,5550,5550,0
20250114,135800,641507940,5550,5550,5550,5550,0
20250114,135700,641507940,5550,5550,5550,5550,1
20250114,135600,641502390,5550,5540,5550,5520,938
20250114,135500,636313870,5550,5550,5550,5550,29
20250114,135400,636152920,5550,5550,5550,5550,15
20250114,135300,636069670,5550,5550,5550,5550,21
20250114,135200,635953120,5550,5530,5550,5530,233
20250114,135100,634663970,5550,5550,5550,5540,212
20250114,135000,633488360,5550,5540,5550,5540,7
20250114,134900,633449560,5550,5550,5550,5550,240
20250114,134800,632117560,5560,5560,5560,5560,0
20250114,134700,632117560,5560,5560,5560,5560,0
20250114,134600,632117560,5560,5560,5560,5560,4
20250114,134500,632095320,5560,5560,5560,5560,2
20250114,134400,632084200,5560,5560,5560,5560,25
20250114,134300,631945200,5530,5560,5570,5530,1483
20250114,134200,623698970,5560,5560,5560,5560,0
20250114,134100,623698970,5560,5560,5560,5550,137
20250114,134000,622938280,5560,5550,5560,5550,114
20250114,133900,622305440,5560,5540,5560,5540,577
20250114,133800,619107320,5560,5560,5560,5540,126
20250114,133700,618407360,5560,5560,5560,5560,111
20250114,133600,617790200,5560,5550,5560,5550,1676
20250114,133500,608487250,5550,5550,5550,5550,0
20250114,133400,608487250,5550,5540,5550,5540,1055
20250114,133300,602641000,5540,5540,5540,5540,275
20250114,133200,601117500,5540,5550,5550,5540,90
20250114,133100,600618100,5550,5550,5550,5550,5
20250114,133000,600590350,5550,5550,5550,5550,0
20250114,132900,600590350,5550,5550,5550,5550,10
20250114,132800,600534850,5550,5530,5550,5530,4
20250114,132700,600512710,5550,5550,5550,5550,0
20250114,132600,600512710,5550,5530,5550,5530,112
20250114,132500,599893330,5530,5540,5540,5530,2
20250114,132400,599882260,5540,5540,5540,5540,0
20250114,132300,599882260,5540,5540,5540,5540,0
20250114,132200,599882260,5540,5540,5540,5540,0
20250114,132100,599882260,5540,5550,5550,5540,203
20250114,132000,598756610,5550,5550,5550,5550,126
20250114,131900,598057310,5550,5550,5550,5550,50
20250114,131800,597779810,5550,5550,5550,5550,0
20250114,131700,597779810,5550,5550,5550,5550,1
20250114,131600,597774260,5550,5550,5550,5550,0
20250114,131500,597774260,5550,5550,5560,5550,51
20250114,131400,597491200,5550,5520,5550,5520,11008
20250114,131300,536463070,5520,5520,5520,5520,0
20250114,131200,536463070,5520,5520,5520,5520,0
20250114,131100,536463070,5520,5520,5520,5520,0
20250114,131000,536463070,5520,5520,5520,5520,9
20250114,130900,536413390,5520,5520,5520,5520,1
20250114,130800,536407870,5500,5500,5500,5500,7
20250114,130700,536369370,5500,5500,5500,5500,1
20250114,130600,536363870,5490,5490,5490,5490,0
20250114,130500,536363870,5490,5510,5510,5490,3
20250114,130400,536347360,5510,5510,5510,5510,1299
20250114,130300,529189870,5510,5510,5510,5510,0
20250114,130200,529189870,5510,5510,5510,5510,3
20250114,130100,529173340,5480,5480,5480,5480,100
20250114,130000,528625340,5480,5490,5490,5480,19
20250114,125900,528521150,5480,5490,5490,5480,6555
20250114,125800,492588980,5500,5500,5500,5500,818
20250114,125700,488089980,5500,5500,5500,5500,1
20250114,125600,488084480,5500,5490,5500,5480,22
20250114,125500,487963820,5500,5490,5500,5490,710
20250114,125400,484065710,5490,5480,5490,5480,138
20250114,125300,483308260,5490,5490,5490,5490,0
20250114,125200,483308260,5490,5490,5490,5490,76
20250114,125100,482891020,5490,5490,5490,5490,134
20250114,125000,482155360,5490,5490,5490,5490,0
20250114,124900,482155360,5490,5490,5490,5490,670
20250114,124800,478477060,5490,5490,5490,5490,100
20250114,124700,477928060,5490,5490,5490,5490,100
20250114,124600,477379060,5490,5490,5490,5490,0
20250114,124500,477379060,5490,5490,5490,5490,200
20250114,124400,476281060,5500,5490,5500,5490,202
20250114,124300,475172060,5490,5490,5490,5490,0
20250114,124200,475172060,5490,5490,5500,5490,423
20250114,124100,472849590,5490,5490,5490,5490,101
20250114,124000,472295100,5490,5490,5490,5490,38
20250114,123900,472086480,5490,5490,5490,5490,55
20250114,123800,471784530,5500,5500,5500,5500,20
20250114,123700,471674530,5500,5490,5500,5490,259
20250114,123600,470252420,5500,5500,5500,5500,0
20250114,123500,470252420,5500,5500,5500,5500,144
20250114,123400,469460420,5500,5500,5500,5500,133
20250114,123300,468728920,5510,5510,5510,5510,42
20250114,123200,468497500,5510,5510,5510,5510,0
20250114,123100,468497500,5510,5510,5510,5510,2
20250114,123000,468486480,5510,5510,5510,5510,0
20250114,122900,468486480,5510,5510,5510,5510,0
20250114,122800,468486480,5510,5490,5510,5490,1052
20250114,122700,462710960,5490,5510,5510,5490,3
20250114,122600,462694470,5490,5490,5490,5490,15
20250114,122500,462612120,5500,5500,5500,5500,48
20250114,122400,462348120,5500,5500,5500,5500,94
20250114,122300,461831120,5500,5500,5500,5500,20
20250114,122200,461721120,5500,5500,5500,5500,0
20250114,122100,461721120,5500,5510,5510,5500,1752
20250114,122000,452083910,5510,5510,5510,5510,10
20250114,121900,452028810,5510,5510,5510,5510,6
20250114,121800,451995750,5510,5510,5510,5510,1
20250114,121700,451990240,5510,5500,5510,5500,4
20250114,121600,451968220,5510,5510,5510,5510,44
20250114,121500,451725780,5510,5510,5510,5510,51
20250114,121400,451444770,5500,5500,5500,5500,1
20250114,121300,451439270,5500,5500,5500,5500,0
20250114,121200,451439270,5500,5500,5500,5500,0
20250114,121100,451439270,5500,5500,5500,5500,1950
20250114,121000,440714270,5500,5500,5500,5500,0
20250114,120900,440714270,5500,5500,5500,5500,0
20250114,120800,440714270,5500,5500,5500,5500,0
20250114,120700,440714270,5500,5500,5500,5500,2378
20250114,120600,427635270,5500,5500,5500,5500,0
20250114,120500,427635270,5500,5500,5500,5500,0
20250114,120400,427635270,5500,5500,5500,5500,0
20250114,120300,427635270,5500,5500,5500,5500,59
20250114,120200,427310770,5500,5500,5500,5500,28
20250114,120100,427156770,5490,5490,5490,5490,365
20250114,120000,425152920,5500,5480,5500,5480,317
20250114,115900,423415740,5490,5490,5490,5490,4
20250114,115800,423393780,5500,5490,5500,5490,140
20250114,115700,422625130,5490,5490,5490,5490,0
20250114,115600,422625130,5490,5490,5490,5490,25
20250114,115500,422487880,5480,5480,5500,5480,349
20250114,115400,420574940,5510,5500,5510,5490,5186
20250114,115300,392085070,5500,5500,5500,5500,2000
20250114,115200,381085070,5500,5500,5500,5500,3
20250114,115100,381068570,5510,5510,5510,5510,7
20250114,115000,381030000,5510,5510,5510,5510,0
20250114,114900,381030000,5510,5510,5510,5510,1
20250114,114800,381024490,5500,5510,5510,5500,365
20250114,114700,379016340,5510,5510,5510,5510,106
20250114,114600,378432280,5500,5500,5500,5500,200
20250114,114500,377332280,5520,5520,5520,5500,603
20250114,114400,374015720,5500,5520,5520,5500,3603
20250114,114300,354149070,5530,5530,5530,5530,3
20250114,114200,354132480,5530,5520,5530,5520,3
20250114,114100,354115900,5530,5530,5530,5530,2
20250114,114000,354104840,5530,5530,5530,5530,6
20250114,113900,354071660,5530,5530,5530,5530,10
20250114,113800,354016360,5530,5530,5530,5530,16
20250114,113700,353927880,5530,5530,5530,5530,7
20250114,113600,353889170,5530,5530,5530,5530,0
20250114,113500,353889170,5530,5530,5530,5530,0
20250114,113400,353889170,5530,5530,5530,5530,323
20250114,113300,352102980,5530,5520,5530,5510,487
20250114,113200,349416220,5520,5520,5520,5520,10
20250114,113100,349361020,5530,5520,5530,5520,743
20250114,113000,345257080,5510,5500,5510,5500,211
20250114,112900,344094490,5500,5510,5510,5500,8
20250114,112800,344050480,5500,5500,5500,5500,500
20250114,112700,341300480,5500,5500,5500,5500,0
20250114,112600,341300480,5500,5500,5500,5500,125
20250114,112500,340612980,5500,5500,5500,5500,0
20250114,112400,340612980,5500,5510,5510,5500,1500
20250114,112300,332359130,5510,5510,5510,5510,150
20250114,112200,331532630,5510,5510,5510,5510,0
20250114,112100,331532630,5510,5510,5510,5510,0
20250114,112000,331532630,5510,5510,5510,5510,712
20250114,111900,327609510,5500,5500,5500,5500,1025
20250114,111800,321972010,5510,5510,5510,5510,0
20250114,111700,321972010,5510,5510,5510,5510,380
20250114,111600,319878210,5520,5520,5520,5520,8
20250114,111500,319834050,5520,5520,5520,5520,27
20250114,111400,319685010,5520,5520,5520,5520,8
20250114,111300,319640850,5520,5520,5520,5520,105
20250114,111200,319061250,5510,5520,5520,5510,2001
20250114,111100,308035730,5520,5520,5520,5520,0
20250114,111000,308035730,5520,5520,5520,5520,0
20250114,110900,308035730,5520,5520,5520,5520,0
20250114,110800,308035730,5520,5520,5520,5520,0
20250114,110700,308035730,5520,5520,5520,5520,2
20250114,110600,308024690,5520,5520,5520,5520,0
20250114,110500,308024690,5520,5520,5520,5520,3
20250114,110400,308008130,5500,5520,5520,5500,301
20250114,110300,306352610,5500,5520,5520,5500,2
20250114,110200,306341590,5510,5510,5510,5510,4271
20250114,110100,282808380,5510,5510,5510,5510,40
20250114,110000,282587980,5510,5520,5520,5510,663
20250114,105900,278933220,5520,5520,5520,5520,137
20250114,105800,278176980,5520,5510,5520,5510,201
20250114,105700,277069460,5510,5510,5510,5510,0
20250114,105600,277069460,5510,5510,5510,5510,200
20250114,105500,275967460,5520,5520,5520,5520,357
20250114,105400,273996820,5520,5520,5520,5520,0
20250114,105300,273996820,5520,5520,5520,5520,0
20250114,105200,273996820,5520,5520,5520,5520,7
20250114,105100,273958180,5520,5520,5520,5520,63
20250114,105000,273610420,5530,5510,5530,5510,12
20250114,104900,273544260,5510,5510,5510,5510,0
20250114,104800,273544260,5510,5520,5530,5510,711
20250114,104700,269626430,5510,5510,5510,5510,28
20250114,104600,269472150,5530,5530,5530,5530,300
20250114,104500,267813150,5530,5530,5530,5530,1
20250114,104400,267807620,5510,5520,5520,5510,1279
20250114,104300,260760300,5540,5520,5540,5520,160
20250114,104200,259877080,5540,5520,5540,5520,83
20250114,104100,259418850,5520,5520,5520,5520,333
20250114,104000,257580690,5530,5530,5530,5530,10
20250114,103900,257525390,5530,5520,5530,5510,101
20250114,103800,256968020,5520,5520,5520,5520,366
20250114,103700,254947700,5530,5530,5530,5530,50
20250114,103600,254671200,5530,5540,5540,5530,105
20250114,103500,254090200,5540,5540,5540,5540,20
20250114,103400,253979400,5540,5540,5540,5540,544
20250114,103300,250965640,5540,5540,5540,5530,10
20250114,103200,250910250,5540,5520,5540,5520,261
20250114,103100,249469430,5520,5520,5520,5520,29
20250114,103000,249309350,5520,5520,5520,5520,226
20250114,102900,248061830,5520,5530,5540,5520,264
20250114,102800,246603510,5530,5530,5530,5530,1
20250114,102700,246597980,5530,5530,5530,5530,50
20250114,102600,246321480,5530,5530,5530,5530,101
20250114,102500,245762950,5520,5530,5530,5520,162
20250114,102400,244868240,5530,5530,5530,5530,110
20250114,102300,244259940,5540,5540,5540,5540,1
20250114,102200,244254400,5510,5540,5540,5510,1001
20250114,102100,238738860,5510,5540,5540,5510,2001
20250114,102000,227708330,5540,5540,5540,5540,0
20250114,101900,227708330,5540,5520,5540,5520,12
20250114,101800,227642000,5520,5530,5530,5520,111
20250114,101700,227028180,5530,5530,5530,5520,9
20250114,101600,226978440,5520,5520,5530,5520,29
20250114,101500,226818200,5530,5530,5530,5520,21
20250114,101400,226702120,5520,5530,5530,5520,75
20250114,101300,226287960,5520,5520,5520,5520,12
20250114,101200,226221720,5520,5520,5520,5520,107
20250114,101100,225631080,5530,5520,5530,5520,32
20250114,101000,225454430,5520,5510,5520,5510,373
20250114,100900,223398790,5520,5520,5520,5520,871
20250114,100800,218590870,5530,5520,5530,5520,64
20250114,100700,218237580,5520,5520,5520,5520,1196
20250114,100600,211635660,5520,5510,5520,5510,75
20250114,100500,211222400,5510,5520,5520,5510,230
20250114,100400,209953800,5520,5520,5520,5520,19
20250114,100300,209848920,5510,5520,5520,5510,106
20250114,100200,209264260,5520,5520,5520,5510,64
20250114,100100,208911170,5520,5510,5520,5510,43
20250114,100000,208673990,5520,5520,5520,5520,171
20250114,095900,207730070,5520,5520,5520,5520,61
20250114,095800,207393350,5520,5520,5520,5520,1180
20250114,095700,200879750,5520,5530,5530,5520,1204
20250114,095600,194221660,5540,5540,5540,5540,1398
20250114,095500,186476740,5540,5550,5550,5540,6494
20250114,095400,150455060,5560,5560,5560,5560,263
20250114,095300,148992780,5560,5560,5560,5560,2
20250114,095200,148981660,5560,5560,5560,5560,181
20250114,095100,147975300,5560,5560,5560,5560,2
20250114,095000,147964180,5540,5570,5570,5540,212
20250114,094900,146787580,5570,5540,5570,5540,2185
20250114,094800,134644650,5540,5550,5550,5540,23
20250114,094700,134517210,5550,5540,5550,5530,338
20250114,094600,132647120,5550,5550,5550,5540,177
20250114,094500,131666310,5550,5560,5560,5550,304
20250114,094400,129977110,5560,5560,5560,5560,103
20250114,094300,129404430,5560,5550,5560,5550,1213
20250114,094200,122670200,5550,5550,5550,5550,14
20250114,094100,122592500,5550,5550,5550,5550,0
20250114,094000,122592500,5550,5550,5550,5550,143
20250114,093900,121798850,5550,5550,5550,5550,1096
20250114,093800,115716050,5550,5520,5550,5520,46
20250114,093700,115461700,5530,5540,5540,5530,409
20250114,093600,113199910,5550,5530,5550,5520,1119
20250114,093500,106996700,5520,5530,5550,5520,63
20250114,093400,106648700,5550,5520,5550,5520,19
20250114,093300,106543790,5550,5550,5550,5550,500
20250114,093200,103768790,5550,5520,5550,5510,23
20250114,093100,103641870,5550,5540,5550,5540,493
20250114,093000,100905910,5550,5520,5550,5510,710
20250114,092900,96973830,5510,5520,5540,5510,166
20250114,092800,96059030,5520,5540,5540,5520,47
20250114,092700,95799530,5510,5540,5540,5510,1431
20250114,092600,87891650,5540,5510,5540,5510,630
20250114,092500,84403210,5510,5510,5530,5510,403
20250114,092400,82182640,5500,5530,5530,5500,718
20250114,092300,78228680,5530,5510,5530,5510,515
20250114,092200,75391010,5510,5510,5510,5500,2269
20250114,092100,62892920,5510,5500,5540,5500,94
20250114,092000,62374510,5500,5540,5540,5500,1506
20250114,091900,54069650,5540,5540,5540,5520,538
20250114,091800,51099450,5540,5540,5540,5540,0
20250114,091700,51099450,5540,5520,5540,5520,431
20250114,091600,48718830,5540,5530,5550,5530,61
20250114,091500,48381090,5560,5560,5560,5550,181
20250114,091400,47375430,5560,5560,5560,5560,44
20250114,091300,47130790,5560,5560,5560,5560,70
20250114,091200,46741590,5560,5560,5560,5550,350
20250114,091100,44796590,5560,5560,5560,5560,4
20250114,091000,44774350,5560,5550,5560,5530,629
20250114,090900,41286530,5560,5560,5560,5560,201
20250114,090800,40168970,5560,5550,5560,5550,4
20250114,090700,40146740,5560,5560,5560,5550,94
20250114,090600,39625000,5550,5550,5560,5540,212
20250114,090500,38448400,5540,5520,5540,5520,291
20250114,090400,36836360,5520,5550,5550,5520,934
20250114,090300,31664080,5550,5550,5560,5550,139
20250114,090200,30892370,5560,5520,5560,5510,640
20250114,090100,27352510,5520,5510,5520,5510,52
20250114,090000,27065500,5500,5500,5500,5500,4921