stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,185900,4043655705,3125,3125,3125,3125,11520
20250121,185800,4043655705,3125,3125,3125,3125,0
20250121,185700,4043655705,3125,3125,3125,3125,0
20250121,185600,4043655705,3125,3125,3125,3125,0
20250121,185500,4043655705,3125,3125,3125,3125,0
20250121,185400,4043655705,3125,3125,3125,3125,0
20250121,185300,4043655705,3125,3125,3125,3125,0
20250121,185200,4043655705,3125,3125,3125,3125,0
20250121,185100,4043655705,3125,3125,3125,3125,0
20250121,185000,4043655705,3125,3125,3125,3125,0
20250121,184900,4043655705,3125,3125,3125,3125,0
20250121,184800,4043655705,3125,3125,3125,3125,0
20250121,184700,4043655705,3125,3125,3125,3125,0
20250121,184600,4043655705,3125,3125,3125,3125,0
20250121,184500,4043655705,3125,3125,3125,3125,0
20250121,184400,4043655705,3125,3125,3125,3125,0
20250121,184300,4043655705,3125,3125,3125,3125,0
20250121,184200,4043655705,3125,3125,3125,3125,0
20250121,184100,4043655705,3125,3125,3125,3125,0
20250121,184000,4043655705,3125,3125,3125,3125,0
20250121,183900,4043655705,3125,3125,3125,3125,0
20250121,183800,4043655705,3125,3125,3125,3125,0
20250121,183700,4043655705,3125,3125,3125,3125,0
20250121,183600,4043655705,3125,3125,3125,3125,0
20250121,183500,4043655705,3125,3125,3125,3125,0
20250121,183400,4043655705,3125,3125,3125,3125,0
20250121,183300,4043655705,3125,3125,3125,3125,0
20250121,183200,4043655705,3125,3125,3125,3125,0
20250121,183100,4043655705,3125,3125,3125,3125,0
20250121,183000,4043655705,3125,3125,3125,3125,0
20250121,182900,4043655705,3125,3125,3125,3125,11520
20250121,182800,4043655705,3125,3125,3125,3125,0
20250121,182700,4043655705,3125,3125,3125,3125,0
20250121,182600,4043655705,3125,3125,3125,3125,0
20250121,182500,4043655705,3125,3125,3125,3125,0
20250121,182400,4043655705,3125,3125,3125,3125,0
20250121,182300,4043655705,3125,3125,3125,3125,0
20250121,182200,4043655705,3125,3125,3125,3125,0
20250121,182100,4043655705,3125,3125,3125,3125,0
20250121,182000,4043655705,3125,3125,3125,3125,0
20250121,181900,4043655705,3125,3125,3125,3125,0
20250121,181800,4043655705,3125,3125,3125,3125,0
20250121,181700,4043655705,3125,3125,3125,3125,0
20250121,181600,4043655705,3125,3125,3125,3125,0
20250121,181500,4043655705,3125,3125,3125,3125,0
20250121,181400,4043655705,3125,3125,3125,3125,0
20250121,181300,4043655705,3125,3125,3125,3125,0
20250121,181200,4043655705,3125,3125,3125,3125,0
20250121,181100,4043655705,3125,3125,3125,3125,0
20250121,181000,4043655705,3125,3125,3125,3125,0
20250121,180900,4043655705,3125,3125,3125,3125,0
20250121,180800,4043655705,3125,3125,3125,3125,0
20250121,180700,4043655705,3125,3125,3125,3125,0
20250121,180600,4043655705,3125,3125,3125,3125,0
20250121,180500,4043655705,3125,3125,3125,3125,0
20250121,180400,4043655705,3125,3125,3125,3125,0
20250121,180300,4043655705,3125,3125,3125,3125,0
20250121,180200,4043655705,3125,3125,3125,3125,0
20250121,180100,4043655705,3125,3125,3125,3125,0
20250121,180000,4043655705,3125,3125,3125,3125,0
20250121,175900,4043655705,3125,3125,3125,3125,11520
20250121,175800,4043655705,3125,3125,3125,3125,0
20250121,175700,4043655705,3125,3125,3125,3125,0
20250121,175600,4043655705,3125,3125,3125,3125,0
20250121,175500,4043655705,3125,3125,3125,3125,0
20250121,175400,4043655705,3125,3125,3125,3125,0
20250121,175300,4043655705,3125,3125,3125,3125,0
20250121,175200,4043655705,3125,3125,3125,3125,0
20250121,175100,4043655705,3125,3125,3125,3125,0
20250121,175000,4043655705,3125,3125,3125,3125,0
20250121,174900,4043655705,3125,3125,3125,3125,0
20250121,174800,4043655705,3125,3125,3125,3125,0
20250121,174700,4043655705,3125,3125,3125,3125,0
20250121,174600,4043655705,3125,3125,3125,3125,0
20250121,174500,4043655705,3125,3125,3125,3125,0
20250121,174400,4043655705,3125,3125,3125,3125,0
20250121,174300,4043655705,3125,3125,3125,3125,0
20250121,174200,4043655705,3125,3125,3125,3125,0
20250121,174100,4043655705,3125,3125,3125,3125,0
20250121,174000,4043655705,3125,3125,3125,3125,0
20250121,173900,4043655705,3125,3125,3125,3125,0
20250121,173800,4043655705,3125,3125,3125,3125,0
20250121,173700,4043655705,3125,3125,3125,3125,0
20250121,173600,4043655705,3125,3125,3125,3125,0
20250121,173500,4043655705,3125,3125,3125,3125,0
20250121,173400,4043655705,3125,3125,3125,3125,0
20250121,173300,4043655705,3125,3125,3125,3125,0
20250121,173200,4043655705,3125,3125,3125,3125,0
20250121,173100,4043655705,3125,3125,3125,3125,0
20250121,173000,4043655705,3125,3125,3125,3125,0
20250121,172900,4043655705,3125,3125,3125,3125,11520
20250121,172800,4043655705,3125,3125,3125,3125,0
20250121,172700,4043655705,3125,3125,3125,3125,0
20250121,172600,4043655705,3125,3125,3125,3125,0
20250121,172500,4043655705,3125,3125,3125,3125,0
20250121,172400,4043655705,3125,3125,3125,3125,0
20250121,172300,4043655705,3125,3125,3125,3125,0
20250121,172200,4043655705,3125,3125,3125,3125,0
20250121,172100,4043655705,3125,3125,3125,3125,0
20250121,172000,4043655705,3125,3125,3125,3125,0
20250121,171900,4043655705,3125,3125,3125,3125,0
20250121,171800,4043655705,3125,3125,3125,3125,0
20250121,171700,4043655705,3125,3125,3125,3125,0
20250121,171600,4043655705,3125,3125,3125,3125,0
20250121,171500,4043655705,3125,3125,3125,3125,0
20250121,171400,4043655705,3125,3125,3125,3125,0
20250121,171300,4043655705,3125,3125,3125,3125,0
20250121,171200,4043655705,3125,3125,3125,3125,0
20250121,171100,4043655705,3125,3125,3125,3125,0
20250121,171000,4043655705,3125,3125,3125,3125,0
20250121,170900,4043655705,3125,3125,3125,3125,0
20250121,170800,4043655705,3125,3125,3125,3125,0
20250121,170700,4043655705,3125,3125,3125,3125,0
20250121,170600,4043655705,3125,3125,3125,3125,0
20250121,170500,4043655705,3125,3125,3125,3125,0
20250121,170400,4043655705,3125,3125,3125,3125,0
20250121,170300,4043655705,3125,3125,3125,3125,0
20250121,170200,4043655705,3125,3125,3125,3125,0
20250121,170100,4043655705,3125,3125,3125,3125,0
20250121,170000,4043655705,3125,3125,3125,3125,0
20250121,165900,4043655705,3125,3125,3125,3125,11520
20250121,165800,4043655705,3125,3125,3125,3125,0
20250121,165700,4043655705,3125,3125,3125,3125,0
20250121,165600,4043655705,3125,3125,3125,3125,0
20250121,165500,4043655705,3125,3125,3125,3125,0
20250121,165400,4043655705,3125,3125,3125,3125,0
20250121,165300,4043655705,3125,3125,3125,3125,0
20250121,165200,4043655705,3125,3125,3125,3125,0
20250121,165100,4043655705,3125,3125,3125,3125,0
20250121,165000,4043655705,3125,3125,3125,3125,0
20250121,164900,4043655705,3125,3125,3125,3125,0
20250121,164800,4043655705,3125,3125,3125,3125,0
20250121,164700,4043655705,3125,3125,3125,3125,0
20250121,164600,4043655705,3125,3125,3125,3125,0
20250121,164500,4043655705,3125,3125,3125,3125,0
20250121,164400,4043655705,3125,3125,3125,3125,0
20250121,164300,4043655705,3125,3125,3125,3125,0
20250121,164200,4043655705,3125,3125,3125,3125,0
20250121,164100,4043655705,3125,3125,3125,3125,0
20250121,164000,4043655705,3125,3125,3125,3125,0
20250121,163900,4043655705,3125,3125,3125,3125,0
20250121,163800,4043655705,3125,3125,3125,3125,0
20250121,163700,4043655705,3125,3125,3125,3125,0
20250121,163600,4043655705,3125,3125,3125,3125,0
20250121,163500,4043655705,3125,3125,3125,3125,0
20250121,163400,4043655705,3125,3125,3125,3125,0
20250121,163300,4043655705,3125,3125,3125,3125,0
20250121,163200,4043655705,3125,3125,3125,3125,0
20250121,163100,4043655705,3125,3125,3125,3125,0
20250121,163000,4043655705,3125,3125,3125,3125,0
20250121,162900,4043655705,3125,3125,3125,3125,11520
20250121,162800,4043655705,3125,3125,3125,3125,0
20250121,162700,4043655705,3125,3125,3125,3125,0
20250121,162600,4043655705,3125,3125,3125,3125,0
20250121,162500,4043655705,3125,3125,3125,3125,0
20250121,162400,4043655705,3125,3125,3125,3125,0
20250121,162300,4043655705,3125,3125,3125,3125,0
20250121,162200,4043655705,3125,3125,3125,3125,0
20250121,162100,4043655705,3125,3125,3125,3125,0
20250121,162000,4043655705,3125,3125,3125,3125,0
20250121,161900,4043655705,3125,3125,3125,3125,0
20250121,161800,4043655705,3125,3125,3125,3125,0
20250121,161700,4043655705,3125,3125,3125,3125,0
20250121,161600,4043655705,3125,3125,3125,3125,0
20250121,161500,4043655705,3125,3125,3125,3125,0
20250121,161400,4043655705,3125,3125,3125,3125,0
20250121,161300,4043655705,3125,3125,3125,3125,0
20250121,161200,4043655705,3125,3125,3125,3125,0
20250121,161100,4043655705,3125,3125,3125,3125,0
20250121,161000,4043655705,3125,3125,3125,3125,0
20250121,160900,4043655705,3125,3125,3125,3125,0
20250121,160800,4043655705,3125,3125,3125,3125,0
20250121,160700,4043655705,3125,3125,3125,3125,0
20250121,160600,4043655705,3125,3125,3125,3125,0
20250121,160500,4043655705,3125,3125,3125,3125,0
20250121,160400,4043655705,3125,3125,3125,3125,0
20250121,160300,4043655705,3125,3125,3125,3125,0
20250121,160200,4043655705,3125,3125,3125,3125,0
20250121,160100,4043655705,3125,3125,3125,3125,0
20250121,160000,4043655705,3125,3125,3125,3125,0
20250121,155900,4043655705,3125,3125,3125,3125,11520
20250121,155800,4043655705,3125,3125,3125,3125,0
20250121,155700,4043655705,3125,3125,3125,3125,0
20250121,155600,4043655705,3125,3125,3125,3125,0
20250121,155500,4043655705,3125,3125,3125,3125,0
20250121,155400,4043655705,3125,3125,3125,3125,0
20250121,155300,4043655705,3125,3125,3125,3125,0
20250121,155200,4043655705,3125,3125,3125,3125,0
20250121,155100,4043655705,3125,3125,3125,3125,0
20250121,155000,4043655705,3125,3125,3125,3125,0
20250121,154900,4043655705,3125,3125,3125,3125,0
20250121,154800,4043655705,3125,3125,3125,3125,0
20250121,154700,4043655705,3125,3125,3125,3125,0
20250121,154600,4043655705,3125,3125,3125,3125,0
20250121,154500,4043655705,3125,3125,3125,3125,0
20250121,154400,4043655705,3125,3125,3125,3125,0
20250121,154300,4043655705,3125,3125,3125,3125,0
20250121,154200,4043655705,3125,3125,3125,3125,0
20250121,154100,4043655705,3125,3125,3125,3125,0
20250121,154000,4043655705,3125,3125,3125,3125,0
20250121,153900,4043655705,3125,3125,3125,3125,0
20250121,153800,4043655705,3125,3125,3125,3125,0
20250121,153700,4043655705,3125,3125,3125,3125,0
20250121,153600,4043655705,3125,3125,3125,3125,0
20250121,153500,4043655705,3125,3125,3125,3125,0
20250121,153400,4043655705,3125,3125,3125,3125,0
20250121,153300,4043655705,3125,3125,3125,3125,0
20250121,153200,4043655705,3125,3125,3125,3125,0
20250121,153100,4043655705,3125,3125,3125,3125,0
20250121,153000,4043655705,3125,3125,3125,3125,11520
20250121,152900,4007655705,3120,3120,3120,3120,0
20250121,152800,4007655705,3120,3120,3120,3120,0
20250121,152700,4007655705,3120,3120,3120,3120,0
20250121,152600,4007655705,3120,3120,3120,3120,0
20250121,152500,4007655705,3120,3120,3120,3120,0
20250121,152400,4007655705,3120,3120,3120,3120,0
20250121,152300,4007655705,3120,3120,3120,3120,0
20250121,152200,4007655705,3120,3120,3120,3120,0
20250121,152100,4007655705,3120,3120,3120,3120,0
20250121,152000,4007655705,3120,3120,3120,3120,0
20250121,151900,4007655705,3120,3130,3130,3120,2628
20250121,151800,3999444095,3130,3130,3130,3125,1497
20250121,151700,3994759825,3130,3120,3130,3120,5273
20250121,151600,3978289540,3120,3125,3125,3115,7014
20250121,151500,3956405925,3125,3120,3130,3120,2037
20250121,151400,3950034995,3130,3130,3135,3125,2110
20250121,151300,3943435850,3130,3120,3130,3120,3059
20250121,151200,3933881740,3120,3125,3125,3120,400
20250121,151100,3932633415,3120,3125,3125,3120,194
20250121,151000,3932027330,3125,3120,3130,3100,2578
20250121,150900,3924014695,3130,3125,3130,3120,4425
20250121,150800,3910178055,3130,3125,3130,3115,2195
20250121,150700,3903323945,3125,3125,3130,3115,1393
20250121,150600,3898972425,3130,3130,3140,3125,2691
20250121,150500,3890545630,3130,3115,3130,3110,4412
20250121,150400,3876794905,3115,3115,3115,3115,104
20250121,150300,3876470945,3115,3110,3115,3100,369
20250121,150200,3875321570,3110,3110,3110,3105,839
20250121,150100,3872716445,3110,3110,3110,3110,93
20250121,150000,3872427215,3115,3115,3115,3110,459
20250121,145900,3870998430,3110,3115,3115,3110,508
20250121,145800,3869418030,3110,3110,3110,3105,865
20250121,145700,3866729540,3105,3105,3105,3105,240
20250121,145600,3865984340,3105,3105,3105,3100,114
20250121,145500,3865630430,3100,3115,3120,3100,2506
20250121,145400,3857844455,3120,3110,3120,3110,2852
20250121,145300,3848971500,3115,3120,3120,3115,3358
20250121,145200,3838505675,3125,3125,3130,3125,647
20250121,145100,3836483625,3125,3120,3125,3120,171
20250121,145000,3835949655,3120,3145,3145,3120,22
20250121,144900,3835880990,3140,3125,3140,3115,4403
20250121,144800,3822120730,3130,3120,3135,3120,7399
20250121,144700,3798965795,3125,3130,3130,3120,5574
20250121,144600,3781556135,3130,3140,3145,3130,11013
20250121,144500,3747012625,3145,3145,3145,3145,55
20250121,144400,3746839650,3145,3150,3155,3145,1806
20250121,144300,3741150550,3150,3155,3160,3145,11573
20250121,144200,3704684295,3155,3150,3155,3145,3821
20250121,144100,3692647895,3150,3140,3150,3135,2060
20250121,144000,3686164965,3150,3125,3150,3120,3057
20250121,143900,3676602320,3125,3140,3155,3125,13829
20250121,143800,3633117475,3155,3155,3160,3145,7362
20250121,143700,3609894820,3160,3140,3160,3135,11240
20250121,143600,3574528985,3140,3130,3140,3120,6009
20250121,143500,3555754280,3125,3135,3135,3115,6398
20250121,143400,3535774120,3135,3140,3145,3125,6434
20250121,143300,3515605725,3135,3135,3140,3110,8414
20250121,143200,3489290510,3140,3125,3140,3110,7785
20250121,143100,3464981610,3125,3120,3130,3115,20664
20250121,143000,3400421935,3120,3110,3120,3105,2276
20250121,142900,3393337200,3110,3105,3110,3095,3043
20250121,142800,3383901215,3105,3110,3110,3105,636
20250121,142700,3381924925,3110,3105,3110,3100,3155
20250121,142600,3372116545,3105,3100,3105,3100,3596
20250121,142500,3360954660,3100,3085,3100,3085,7154
20250121,142400,3338804580,3095,3100,3100,3085,7177
20250121,142300,3316629290,3100,3090,3105,3090,2213
20250121,142200,3309785265,3090,3085,3090,3085,1414
20250121,142100,3305423060,3095,3100,3100,3090,1829
20250121,142000,3299769395,3090,3110,3110,3090,4693
20250121,141900,3285218145,3110,3110,3110,3110,2050
20250121,141800,3278842645,3110,3110,3110,3105,2067
20250121,141700,3272422275,3105,3105,3110,3100,577
20250121,141600,3270630785,3105,3105,3105,3100,707
20250121,141500,3268436520,3105,3095,3110,3095,4264
20250121,141400,3255205640,3095,3090,3095,3090,2567
20250121,141300,3247273555,3095,3095,3095,3090,947
20250121,141200,3244345740,3095,3090,3095,3085,1167
20250121,141100,3240734370,3090,3095,3095,3085,1023
20250121,141000,3237568305,3095,3090,3095,3090,314
20250121,140900,3236596515,3095,3095,3095,3085,43
20250121,140800,3236463800,3080,3085,3095,3080,1603
20250121,140700,3231526245,3085,3090,3095,3085,2113
20250121,140600,3225004945,3100,3100,3100,3085,2041
20250121,140500,3218703120,3100,3095,3100,3095,175
20250121,140400,3218161120,3100,3100,3100,3100,2000
20250121,140300,3211961120,3100,3095,3100,3095,2814
20250121,140200,3203241780,3100,3095,3100,3085,2475
20250121,140100,3195585445,3095,3085,3095,3085,1383
20250121,140000,3191318860,3085,3080,3090,3080,1462
20250121,135900,3186814870,3085,3095,3100,3085,5669
20250121,135800,3169317380,3100,3100,3100,3090,524
20250121,135700,3167696980,3100,3090,3100,3090,36
20250121,135600,3167585400,3090,3105,3105,3090,2180
20250121,135500,3160836305,3105,3105,3105,3090,693
20250121,135400,3158686450,3095,3110,3110,3095,1319
20250121,135300,3154600970,3110,3090,3110,3090,8462
20250121,135200,3128332380,3100,3105,3105,3095,4661
20250121,135100,3113904895,3105,3100,3105,3095,12731
20250121,135000,3074444085,3100,3095,3100,3090,3718
20250121,134900,3062935405,3095,3090,3095,3085,1557
20250121,134800,3058124275,3090,3085,3090,3085,557
20250121,134700,3056404900,3090,3090,3090,3090,309
20250121,134600,3055450090,3090,3080,3090,3080,2859
20250121,134500,3046632545,3085,3080,3085,3080,1482
20250121,134400,3042067980,3080,3075,3080,3075,829
20250121,134300,3039514670,3080,3080,3080,3075,115
20250121,134200,3039160790,3080,3080,3080,3080,172
20250121,134100,3038631030,3085,3085,3085,3085,37
20250121,134000,3038516885,3085,3080,3085,3080,226
20250121,133900,3037820800,3080,3085,3085,3080,313
20250121,133800,3036855420,3085,3085,3085,3080,166
20250121,133700,3036343510,3080,3085,3085,3080,19
20250121,133600,3036284970,3085,3085,3085,3075,159
20250121,133500,3035795655,3080,3075,3080,3075,1555
20250121,133400,3031013565,3075,3075,3075,3070,802
20250121,133300,3028547850,3080,3080,3080,3080,310
20250121,133200,3027593050,3080,3070,3080,3070,383
20250121,133100,3026417110,3080,3075,3080,3070,605
20250121,133000,3024559210,3085,3085,3085,3085,0
20250121,132900,3024559210,3085,3080,3085,3070,5719
20250121,132800,3006998680,3085,3075,3085,3075,302
20250121,132700,3006070010,3085,3085,3085,3085,1527
20250121,132600,3001359215,3080,3085,3085,3075,470
20250121,132500,2999911635,3085,3080,3085,3080,1864
20250121,132400,2994161455,3090,3075,3090,3075,1040
20250121,132300,2990963320,3080,3090,3090,3080,1459
20250121,132200,2986468895,3085,3090,3090,3085,366
20250121,132100,2985338185,3090,3090,3090,3090,66
20250121,132000,2985134245,3085,3090,3090,3085,74
20250121,131900,2984905605,3090,3090,3090,3090,630
20250121,131800,2982958905,3085,3080,3090,3080,629
20250121,131700,2981020315,3080,3085,3090,3075,1657
20250121,131600,2975917030,3080,3090,3090,3080,1720
20250121,131500,2970612660,3085,3080,3085,3080,1538
20250121,131400,2965869960,3090,3090,3090,3085,13
20250121,131300,2965829815,3090,3090,3090,3090,207
20250121,131200,2965190185,3090,3090,3095,3085,1735
20250121,131100,2959829250,3090,3075,3090,3075,616
20250121,131000,2957931640,3080,3080,3080,3080,827
20250121,130900,2955384480,3080,3075,3080,3075,645
20250121,130800,2953401085,3075,3075,3080,3075,1008
20250121,130700,2950301455,3075,3075,3080,3070,3117
20250121,130600,2940731640,3080,3080,3080,3075,560
20250121,130500,2939006845,3080,3080,3080,3080,0
20250121,130400,2939006845,3080,3080,3080,3070,201
20250121,130300,2938388095,3075,3085,3085,3075,306
20250121,130200,2937446930,3085,3090,3090,3070,654
20250121,130100,2935429070,3095,3095,3095,3085,4478
20250121,130000,2921604275,3090,3085,3095,3085,3530
20250121,125900,2910705300,3085,3065,3085,3060,21983
20250121,125800,2843157475,3060,3055,3060,3055,3569
20250121,125700,2832247255,3055,3055,3055,3050,2740
20250121,125600,2823889835,3050,3045,3055,3045,644
20250121,125500,2821928710,3045,3055,3055,3045,214
20250121,125400,2821275995,3055,3045,3055,3045,963
20250121,125300,2818337825,3050,3055,3055,3040,3904
20250121,125200,2806440265,3055,3055,3055,3055,449
20250121,125100,2805068570,3055,3055,3055,3050,91
20250121,125000,2804790915,3055,3055,3055,3050,993
20250121,124900,2801758800,3055,3050,3055,3045,853
20250121,124800,2799157395,3050,3050,3050,3050,45
20250121,124700,2799020145,3050,3045,3050,3045,514
20250121,124600,2797452450,3050,3050,3050,3050,8
20250121,124500,2797428050,3050,3050,3050,3050,380
20250121,124400,2796269050,3050,3050,3050,3050,4
20250121,124300,2796256850,3050,3050,3050,3050,34
20250121,124200,2796153150,3055,3050,3055,3035,7635
20250121,124100,2772934030,3040,3040,3050,3040,5555
20250121,124000,2756027615,3045,3045,3045,3040,154
20250121,123900,2755559185,3040,3040,3045,3040,1733
20250121,123800,2750290860,3045,3045,3045,3040,242
20250121,123700,2749554470,3045,3050,3050,3045,260
20250121,123600,2748762745,3045,3045,3045,3045,232
20250121,123500,2748056305,3050,3050,3055,3045,1364
20250121,123400,2743896665,3050,3040,3055,3040,536
20250121,123300,2742265645,3040,3050,3050,3040,9435
20250121,123200,2713518130,3055,3050,3055,3050,33
20250121,123100,2713417320,3055,3055,3055,3050,888
20250121,123000,2710708825,3055,3055,3055,3050,1428
20250121,122900,2706347790,3055,3055,3055,3055,142
20250121,122800,2705913980,3055,3055,3055,3050,1518
20250121,122700,2701284070,3055,3055,3055,3055,303
20250121,122600,2700358405,3055,3050,3055,3050,1018
20250121,122500,2697253500,3050,3055,3055,3050,915
20250121,122400,2694462600,3050,3060,3060,3050,1213
20250121,122300,2690757935,3060,3055,3060,3055,1250
20250121,122200,2686936540,3060,3055,3060,3055,55
20250121,122100,2686768445,3060,3060,3060,3060,1030
20250121,122000,2683616645,3060,3055,3060,3055,1010
20250121,121900,2680529545,3060,3055,3060,3055,133
20250121,121800,2680122620,3060,3060,3060,3060,57
20250121,121700,2679948200,3060,3055,3060,3055,197
20250121,121600,2679345455,3060,3055,3060,3055,3040
20250121,121500,2670058235,3055,3055,3055,3055,246
20250121,121400,2669306705,3055,3045,3055,3040,1338
20250121,121300,2665229690,3045,3040,3045,3040,1606
20250121,121200,2660343815,3040,3040,3045,3040,1224
20250121,121100,2656622850,3040,3040,3045,3040,1991
20250121,121000,2650570205,3040,3035,3040,3035,419
20250121,120900,2649296470,3035,3040,3045,3035,1298
20250121,120800,2645350550,3040,3045,3045,3040,91
20250121,120700,2645073555,3045,3045,3045,3040,383
20250121,120600,2643909055,3040,3040,3045,3040,397
20250121,120500,2642701320,3045,3040,3050,3040,2523
20250121,120400,2635024035,3040,3030,3040,3030,4388
20250121,120300,2621720685,3035,3040,3040,3030,6402
20250121,120200,2602295455,3035,3050,3050,3035,7437
20250121,120100,2579668670,3050,3050,3050,3045,712
20250121,120000,2577499180,3060,3050,3060,3045,337
20250121,115900,2576471250,3055,3060,3060,3050,136
20250121,115800,2576055895,3060,3060,3060,3060,141
20250121,115700,2575624435,3060,3060,3060,3050,1349
20250121,115600,2571507580,3060,3060,3060,3060,12
20250121,115500,2571470860,3050,3050,3050,3045,650
20250121,115400,2569489110,3050,3050,3050,3050,1704
20250121,115300,2564291910,3050,3050,3050,3050,963
20250121,115200,2561354760,3050,3050,3050,3050,2104
20250121,115100,2554937560,3060,3070,3070,3055,2167
20250121,115000,2548306810,3070,3070,3070,3065,2534
20250121,114900,2540531845,3065,3060,3070,3055,4551
20250121,114800,2526599195,3060,3060,3060,3050,2185
20250121,114700,2519915595,3060,3070,3070,3055,1371
20250121,114600,2515722875,3070,3065,3070,3065,2104
20250121,114500,2509274095,3065,3070,3070,3065,1059
20250121,114400,2506028245,3070,3070,3070,3065,49
20250121,114300,2505877925,3065,3065,3065,3060,3717
20250121,114200,2494486640,3060,3060,3065,3060,157
20250121,114100,2494006120,3060,3065,3065,3060,373
20250121,114000,2492863925,3065,3055,3065,3050,4172
20250121,113900,2480116380,3055,3050,3055,3045,14968
20250121,113800,2434438740,3055,3055,3055,3055,109
20250121,113700,2434105745,3055,3055,3055,3055,35
20250121,113600,2433998820,3050,3055,3055,3050,14057
20250121,113500,2391116100,3055,3050,3055,3050,8138
20250121,113400,2366275770,3055,3065,3065,3050,9894
20250121,113300,2336044635,3070,3070,3070,3070,19
20250121,113200,2335986305,3065,3065,3065,3060,956
20250121,113100,2333057165,3065,3065,3065,3065,166
20250121,113000,2332548375,3065,3070,3070,3065,1032
20250121,112900,2329383170,3070,3070,3070,3070,236
20250121,112800,2328658650,3070,3070,3070,3060,2359
20250121,112700,2321427005,3070,3065,3070,3055,6824
20250121,112600,2300553835,3060,3060,3065,3060,120
20250121,112500,2300186065,3065,3055,3065,3055,542
20250121,112400,2298528985,3055,3070,3070,3055,3048
20250121,112300,2289211165,3070,3070,3070,3060,1482
20250121,112200,2284668210,3070,3070,3070,3065,475
20250121,112100,2283212280,3070,3070,3070,3070,595
20250121,112000,2281385630,3070,3060,3070,3060,613
20250121,111900,2279509840,3065,3070,3070,3065,3
20250121,111800,2279500640,3075,3065,3075,3065,236
20250121,111700,2278776175,3060,3070,3070,3055,2566
20250121,111600,2270923340,3065,3070,3070,3065,194
20250121,111500,2270328645,3060,3065,3065,3060,5147
20250121,111400,2254568590,3065,3070,3070,3065,12489
20250121,111300,2216288470,3065,3070,3075,3065,2990
20250121,111200,2207114395,3075,3070,3080,3070,493
20250121,111100,2205600430,3080,3070,3080,3070,4211
20250121,111000,2192665240,3070,3075,3075,3065,186
20250121,110900,2192094555,3075,3070,3075,3070,2723
20250121,110800,2183734910,3070,3080,3085,3070,2351
20250121,110700,2176508895,3080,3080,3080,3080,71
20250121,110600,2176290215,3080,3085,3085,3075,1413
20250121,110500,2171939080,3085,3085,3085,3080,111
20250121,110400,2171597145,3080,3085,3085,3080,8
20250121,110300,2171572490,3085,3080,3085,3080,11
20250121,110200,2171538570,3085,3085,3085,3085,552
20250121,110100,2169835650,3085,3085,3085,3085,205
20250121,110000,2169203225,3085,3085,3085,3085,3
20250121,105900,2169193970,3085,3080,3085,3080,3225
20250121,105800,2159260550,3085,3085,3085,3085,150
20250121,105700,2158797800,3085,3080,3085,3080,22
20250121,105600,2158730035,3085,3085,3085,3080,20
20250121,105500,2158668350,3085,3080,3085,3075,1347
20250121,105400,2154518785,3085,3085,3085,3075,86
20250121,105300,2154253900,3075,3075,3085,3075,358
20250121,105200,2153152930,3075,3085,3090,3075,1347
20250121,105100,2148998290,3095,3095,3095,3095,82
20250121,105000,2148744500,3095,3095,3095,3095,3
20250121,104900,2148735215,3095,3095,3095,3080,955
20250121,104800,2145788145,3095,3100,3100,3095,747
20250121,104700,2143475510,3100,3080,3100,3080,2812
20250121,104600,2134802250,3090,3085,3090,3085,17
20250121,104500,2134749780,3085,3090,3090,3065,5220
20250121,104400,2118685410,3095,3085,3100,3085,1082
20250121,104300,2115336250,3095,3090,3095,3080,390
20250121,104200,2114131650,3090,3090,3095,3085,4111
20250121,104100,2101428700,3090,3090,3090,3090,1215
20250121,104000,2097674350,3090,3085,3090,3085,821
20250121,103900,2095141550,3085,3085,3085,3080,883
20250121,103800,2092421495,3085,3090,3090,3085,100
20250121,103700,2092112890,3090,3080,3090,3080,673
20250121,103600,2090035520,3090,3080,3090,3080,2504
20250121,103500,2082322480,3080,3080,3080,3065,1492
20250121,103400,2077746625,3070,3075,3080,3070,5235
20250121,103300,2061660885,3075,3080,3080,3075,649
20250121,103200,2059665205,3070,3085,3085,3070,1677
20250121,103100,2054508910,3080,3070,3090,3070,861
20250121,103000,2051865085,3075,3075,3075,3065,10274
20250121,102900,2020336210,3075,3080,3090,3075,4489
20250121,102800,2006510085,3080,3090,3090,3070,9494
20250121,102700,1977352860,3090,3075,3090,3075,1005
20250121,102600,1974262425,3075,3080,3080,3075,4566
20250121,102500,1960221470,3095,3100,3100,3080,6970
20250121,102400,1938737670,3100,3090,3100,3090,367
20250121,102300,1937601420,3100,3100,3100,3095,623
20250121,102200,1935670620,3100,3095,3105,3090,1004
20250121,102100,1932564505,3105,3100,3105,3090,3222
20250121,102000,1922599930,3105,3105,3110,3105,3152
20250121,101900,1912812965,3110,3105,3110,3085,4119
20250121,101800,1900077155,3110,3115,3115,3105,386
20250121,101700,1898876880,3105,3115,3120,3095,7213
20250121,101600,1876470090,3110,3120,3125,3100,20669
20250121,101500,1812146405,3120,3120,3120,3110,5933
20250121,101400,1793648435,3115,3095,3115,3095,9360
20250121,101300,1764602900,3090,3095,3095,3090,1117
20250121,101200,1761145795,3095,3085,3095,3080,1046
20250121,101100,1757915220,3090,3085,3090,3085,51
20250121,101000,1757757880,3090,3085,3095,3085,49
20250121,100900,1757606350,3095,3100,3105,3095,1456
20250121,100800,1753092030,3105,3100,3105,3060,13585
20250121,100700,1711132770,3100,3110,3120,3100,5976
20250121,100600,1692538775,3105,3080,3105,3080,4593
20250121,100500,1678315135,3095,3070,3095,3055,19510
20250121,100400,1618291815,3075,3070,3080,3050,11879
20250121,100300,1581987085,3080,3065,3080,3060,9508
20250121,100200,1552812765,3065,3075,3075,3060,8375
20250121,100100,1527128200,3075,3080,3080,3075,1955
20250121,100000,1521114685,3080,3095,3095,3080,3627
20250121,095900,1509931545,3095,3100,3100,3095,639
20250121,095800,1507953815,3095,3095,3100,3085,5158
20250121,095700,1491996460,3095,3090,3095,3090,776
20250121,095600,1489598595,3090,3090,3095,3085,1025
20250121,095500,1486431620,3095,3090,3095,3080,4824
20250121,095400,1471533445,3090,3070,3090,3070,12149
20250121,095300,1434121020,3070,3080,3080,3070,2088
20250121,095200,1427707405,3080,3070,3080,3065,13195
20250121,095100,1387111495,3070,3085,3085,3070,16376
20250121,095000,1336674055,3090,3090,3100,3085,7821
20250121,094900,1312542165,3090,3095,3100,3090,703
20250121,094800,1310367105,3100,3090,3100,3090,1459
20250121,094700,1305858235,3090,3100,3100,3090,1764
20250121,094600,1300397605,3100,3115,3115,3100,782
20250121,094500,1297972605,3115,3100,3120,3100,22184
20250121,094400,1229089765,3110,3105,3110,3100,2129
20250121,094300,1222476800,3105,3105,3110,3100,3928
20250121,094200,1210286520,3110,3095,3110,3075,21108
20250121,094100,1145200715,3100,3090,3110,3090,8937
20250121,094000,1117524205,3090,3110,3110,3090,21032
20250121,093900,1052359030,3110,3105,3110,3100,9185
20250121,093800,1023846480,3105,3105,3110,3100,3923
20250121,093700,1011665285,3100,3110,3110,3100,15717
20250121,093600,962887345,3110,3115,3115,3110,2325
20250121,093500,955654855,3115,3125,3125,3115,2067
20250121,093400,949215460,3125,3125,3125,3110,10848
20250121,093300,915343650,3120,3115,3120,3105,12193
20250121,093200,877450580,3110,3120,3125,3105,9037
20250121,093100,849322625,3125,3125,3125,3115,1592
20250121,093000,844348635,3125,3120,3125,3105,5008
20250121,092900,828762200,3105,3135,3135,3105,14616
20250121,092800,783254955,3135,3135,3140,3125,2829
20250121,092700,774390125,3130,3130,3135,3125,901
20250121,092600,771570030,3135,3135,3135,3115,3104
20250121,092500,761885540,3135,3145,3145,3105,19438
20250121,092400,701356770,3145,3145,3145,3130,2811
20250121,092300,692557740,3145,3135,3145,3120,1663
20250121,092200,687346280,3115,3140,3155,3115,13751
20250121,092100,644317185,3140,3140,3140,3140,673
20250121,092000,642203965,3140,3160,3160,3140,7738
20250121,091900,617851270,3160,3115,3165,3110,13428
20250121,091800,575678820,3110,3125,3135,3110,6422
20250121,091700,555641115,3125,3130,3130,3110,15740
20250121,091600,506526525,3130,3150,3150,3130,21230
20250121,091500,439910250,3150,3160,3160,3150,4232
20250121,091400,426566585,3160,3145,3160,3145,6541
20250121,091300,405958345,3150,3165,3165,3150,11941
20250121,091200,368307250,3160,3165,3170,3155,3211
20250121,091100,358158840,3170,3180,3185,3170,3043
20250121,091000,348494515,3185,3185,3185,3170,3995
20250121,090900,335803100,3185,3170,3185,3165,10852
20250121,090800,301277450,3165,3165,3170,3155,6433
20250121,090700,280903540,3165,3140,3165,3140,6267
20250121,090600,261122255,3135,3135,3140,3135,7853
20250121,090500,236501475,3135,3155,3155,3135,13246
20250121,090400,194879940,3160,3165,3170,3145,10427
20250121,090300,162017030,3145,3160,3165,3130,11631
20250121,090200,125411115,3160,3165,3180,3150,13833
20250121,090100,81640495,3165,3205,3205,3145,15198
20250121,090000,33381475,3225,3245,3245,3210,10181