stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,193200,1127570850,11250,11250,11250,11250,446
20250120,193100,1127570850,11250,11250,11250,11250,0
20250120,193000,1127570850,11250,11250,11250,11250,0
20250120,192900,1127570850,11250,11250,11250,11250,0
20250120,192800,1127570850,11250,11250,11250,11250,0
20250120,192700,1127570850,11250,11250,11250,11250,0
20250120,192600,1127570850,11250,11250,11250,11250,0
20250120,192500,1127570850,11250,11250,11250,11250,0
20250120,192400,1127570850,11250,11250,11250,11250,0
20250120,192300,1127570850,11250,11250,11250,11250,0
20250120,192200,1127570850,11250,11250,11250,11250,0
20250120,192100,1127570850,11250,11250,11250,11250,0
20250120,192000,1127570850,11250,11250,11250,11250,0
20250120,191900,1127570850,11250,11250,11250,11250,0
20250120,191800,1127570850,11250,11250,11250,11250,0
20250120,191700,1127570850,11250,11250,11250,11250,0
20250120,191600,1127570850,11250,11250,11250,11250,0
20250120,191500,1127570850,11250,11250,11250,11250,0
20250120,191400,1127570850,11250,11250,11250,11250,0
20250120,191300,1127570850,11250,11250,11250,11250,0
20250120,191200,1127570850,11250,11250,11250,11250,0
20250120,191100,1127570850,11250,11250,11250,11250,0
20250120,191000,1127570850,11250,11250,11250,11250,0
20250120,190900,1127570850,11250,11250,11250,11250,0
20250120,190800,1127570850,11250,11250,11250,11250,0
20250120,190700,1127570850,11250,11250,11250,11250,0
20250120,190600,1127570850,11250,11250,11250,11250,0
20250120,190500,1127570850,11250,11250,11250,11250,0
20250120,190400,1127570850,11250,11250,11250,11250,0
20250120,190300,1127570850,11250,11250,11250,11250,0
20250120,190200,1127570850,11250,11250,11250,11250,446
20250120,190100,1127570850,11250,11250,11250,11250,0
20250120,190000,1127570850,11250,11250,11250,11250,0
20250120,185900,1127570850,11250,11250,11250,11250,0
20250120,185800,1127570850,11250,11250,11250,11250,0
20250120,185700,1127570850,11250,11250,11250,11250,0
20250120,185600,1127570850,11250,11250,11250,11250,0
20250120,185500,1127570850,11250,11250,11250,11250,0
20250120,185400,1127570850,11250,11250,11250,11250,0
20250120,185300,1127570850,11250,11250,11250,11250,0
20250120,185200,1127570850,11250,11250,11250,11250,0
20250120,185100,1127570850,11250,11250,11250,11250,0
20250120,185000,1127570850,11250,11250,11250,11250,0
20250120,184900,1127570850,11250,11250,11250,11250,0
20250120,184800,1127570850,11250,11250,11250,11250,0
20250120,184700,1127570850,11250,11250,11250,11250,0
20250120,184600,1127570850,11250,11250,11250,11250,0
20250120,184500,1127570850,11250,11250,11250,11250,0
20250120,184400,1127570850,11250,11250,11250,11250,0
20250120,184300,1127570850,11250,11250,11250,11250,0
20250120,184200,1127570850,11250,11250,11250,11250,0
20250120,184100,1127570850,11250,11250,11250,11250,0
20250120,184000,1127570850,11250,11250,11250,11250,0
20250120,183900,1127570850,11250,11250,11250,11250,0
20250120,183800,1127570850,11250,11250,11250,11250,0
20250120,183700,1127570850,11250,11250,11250,11250,0
20250120,183600,1127570850,11250,11250,11250,11250,0
20250120,183500,1127570850,11250,11250,11250,11250,0
20250120,183400,1127570850,11250,11250,11250,11250,0
20250120,183300,1127570850,11250,11250,11250,11250,0
20250120,183200,1127570850,11250,11250,11250,11250,446
20250120,183100,1127570850,11250,11250,11250,11250,0
20250120,183000,1127570850,11250,11250,11250,11250,0
20250120,182900,1127570850,11250,11250,11250,11250,0
20250120,182800,1127570850,11250,11250,11250,11250,0
20250120,182700,1127570850,11250,11250,11250,11250,0
20250120,182600,1127570850,11250,11250,11250,11250,0
20250120,182500,1127570850,11250,11250,11250,11250,0
20250120,182400,1127570850,11250,11250,11250,11250,0
20250120,182300,1127570850,11250,11250,11250,11250,0
20250120,182200,1127570850,11250,11250,11250,11250,0
20250120,182100,1127570850,11250,11250,11250,11250,0
20250120,182000,1127570850,11250,11250,11250,11250,0
20250120,181900,1127570850,11250,11250,11250,11250,0
20250120,181800,1127570850,11250,11250,11250,11250,0
20250120,181700,1127570850,11250,11250,11250,11250,0
20250120,181600,1127570850,11250,11250,11250,11250,0
20250120,181500,1127570850,11250,11250,11250,11250,0
20250120,181400,1127570850,11250,11250,11250,11250,0
20250120,181300,1127570850,11250,11250,11250,11250,0
20250120,181200,1127570850,11250,11250,11250,11250,0
20250120,181100,1127570850,11250,11250,11250,11250,0
20250120,181000,1127570850,11250,11250,11250,11250,0
20250120,180900,1127570850,11250,11250,11250,11250,0
20250120,180800,1127570850,11250,11250,11250,11250,0
20250120,180700,1127570850,11250,11250,11250,11250,0
20250120,180600,1127570850,11250,11250,11250,11250,0
20250120,180500,1127570850,11250,11250,11250,11250,0
20250120,180400,1127570850,11250,11250,11250,11250,0
20250120,180300,1127570850,11250,11250,11250,11250,0
20250120,180200,1127570850,11250,11250,11250,11250,446
20250120,180100,1127570850,11250,11250,11250,11250,0
20250120,180000,1127570850,11250,11250,11250,11250,0
20250120,175900,1127570850,11250,11250,11250,11250,0
20250120,175800,1127570850,11250,11250,11250,11250,0
20250120,175700,1127570850,11250,11250,11250,11250,0
20250120,175600,1127570850,11250,11250,11250,11250,0
20250120,175500,1127570850,11250,11250,11250,11250,0
20250120,175400,1127570850,11250,11250,11250,11250,0
20250120,175300,1127570850,11250,11250,11250,11250,0
20250120,175200,1127570850,11250,11250,11250,11250,0
20250120,175100,1127570850,11250,11250,11250,11250,0
20250120,175000,1127570850,11250,11250,11250,11250,0
20250120,174900,1127570850,11250,11250,11250,11250,0
20250120,174800,1127570850,11250,11250,11250,11250,0
20250120,174700,1127570850,11250,11250,11250,11250,0
20250120,174600,1127570850,11250,11250,11250,11250,0
20250120,174500,1127570850,11250,11250,11250,11250,0
20250120,174400,1127570850,11250,11250,11250,11250,0
20250120,174300,1127570850,11250,11250,11250,11250,0
20250120,174200,1127570850,11250,11250,11250,11250,0
20250120,174100,1127570850,11250,11250,11250,11250,0
20250120,174000,1127570850,11250,11250,11250,11250,0
20250120,173900,1127570850,11250,11250,11250,11250,0
20250120,173800,1127570850,11250,11250,11250,11250,0
20250120,173700,1127570850,11250,11250,11250,11250,0
20250120,173600,1127570850,11250,11250,11250,11250,0
20250120,173500,1127570850,11250,11250,11250,11250,0
20250120,173400,1127570850,11250,11250,11250,11250,0
20250120,173300,1127570850,11250,11250,11250,11250,0
20250120,173200,1127570850,11250,11250,11250,11250,446
20250120,173100,1127570850,11250,11250,11250,11250,0
20250120,173000,1127570850,11250,11250,11250,11250,0
20250120,172900,1127570850,11250,11250,11250,11250,0
20250120,172800,1127570850,11250,11250,11250,11250,0
20250120,172700,1127570850,11250,11250,11250,11250,0
20250120,172600,1127570850,11250,11250,11250,11250,0
20250120,172500,1127570850,11250,11250,11250,11250,0
20250120,172400,1127570850,11250,11250,11250,11250,0
20250120,172300,1127570850,11250,11250,11250,11250,0
20250120,172200,1127570850,11250,11250,11250,11250,0
20250120,172100,1127570850,11250,11250,11250,11250,0
20250120,172000,1127570850,11250,11250,11250,11250,0
20250120,171900,1127570850,11250,11250,11250,11250,0
20250120,171800,1127570850,11250,11250,11250,11250,0
20250120,171700,1127570850,11250,11250,11250,11250,0
20250120,171600,1127570850,11250,11250,11250,11250,0
20250120,171500,1127570850,11250,11250,11250,11250,0
20250120,171400,1127570850,11250,11250,11250,11250,0
20250120,171300,1127570850,11250,11250,11250,11250,0
20250120,171200,1127570850,11250,11250,11250,11250,0
20250120,171100,1127570850,11250,11250,11250,11250,0
20250120,171000,1127570850,11250,11250,11250,11250,0
20250120,170900,1127570850,11250,11250,11250,11250,0
20250120,170800,1127570850,11250,11250,11250,11250,0
20250120,170700,1127570850,11250,11250,11250,11250,0
20250120,170600,1127570850,11250,11250,11250,11250,0
20250120,170500,1127570850,11250,11250,11250,11250,0
20250120,170400,1127570850,11250,11250,11250,11250,0
20250120,170300,1127570850,11250,11250,11250,11250,0
20250120,170200,1127570850,11250,11250,11250,11250,446
20250120,170100,1127570850,11250,11250,11250,11250,0
20250120,170000,1127570850,11250,11250,11250,11250,0
20250120,165900,1127570850,11250,11250,11250,11250,0
20250120,165800,1127570850,11250,11250,11250,11250,0
20250120,165700,1127570850,11250,11250,11250,11250,0
20250120,165600,1127570850,11250,11250,11250,11250,0
20250120,165500,1127570850,11250,11250,11250,11250,0
20250120,165400,1127570850,11250,11250,11250,11250,0
20250120,165300,1127570850,11250,11250,11250,11250,0
20250120,165200,1127570850,11250,11250,11250,11250,0
20250120,165100,1127570850,11250,11250,11250,11250,0
20250120,165000,1127570850,11250,11250,11250,11250,0
20250120,164900,1127570850,11250,11250,11250,11250,0
20250120,164800,1127570850,11250,11250,11250,11250,0
20250120,164700,1127570850,11250,11250,11250,11250,0
20250120,164600,1127570850,11250,11250,11250,11250,0
20250120,164500,1127570850,11250,11250,11250,11250,0
20250120,164400,1127570850,11250,11250,11250,11250,0
20250120,164300,1127570850,11250,11250,11250,11250,0
20250120,164200,1127570850,11250,11250,11250,11250,0
20250120,164100,1127570850,11250,11250,11250,11250,0
20250120,164000,1127570850,11250,11250,11250,11250,0
20250120,163900,1127570850,11250,11250,11250,11250,0
20250120,163800,1127570850,11250,11250,11250,11250,0
20250120,163700,1127570850,11250,11250,11250,11250,0
20250120,163600,1127570850,11250,11250,11250,11250,0
20250120,163500,1127570850,11250,11250,11250,11250,0
20250120,163400,1127570850,11250,11250,11250,11250,0
20250120,163300,1127570850,11250,11250,11250,11250,0
20250120,163200,1127570850,11250,11250,11250,11250,446
20250120,163100,1127570850,11250,11250,11250,11250,0
20250120,163000,1127570850,11250,11250,11250,11250,0
20250120,162900,1127570850,11250,11250,11250,11250,0
20250120,162800,1127570850,11250,11250,11250,11250,0
20250120,162700,1127570850,11250,11250,11250,11250,0
20250120,162600,1127570850,11250,11250,11250,11250,0
20250120,162500,1127570850,11250,11250,11250,11250,0
20250120,162400,1127570850,11250,11250,11250,11250,0
20250120,162300,1127570850,11250,11250,11250,11250,0
20250120,162200,1127570850,11250,11250,11250,11250,0
20250120,162100,1127570850,11250,11250,11250,11250,0
20250120,162000,1127570850,11250,11250,11250,11250,0
20250120,161900,1127570850,11250,11250,11250,11250,0
20250120,161800,1127570850,11250,11250,11250,11250,0
20250120,161700,1127570850,11250,11250,11250,11250,0
20250120,161600,1127570850,11250,11250,11250,11250,0
20250120,161500,1127570850,11250,11250,11250,11250,0
20250120,161400,1127570850,11250,11250,11250,11250,0
20250120,161300,1127570850,11250,11250,11250,11250,0
20250120,161200,1127570850,11250,11250,11250,11250,0
20250120,161100,1127570850,11250,11250,11250,11250,0
20250120,161000,1127570850,11250,11250,11250,11250,0
20250120,160900,1127570850,11250,11250,11250,11250,0
20250120,160800,1127570850,11250,11250,11250,11250,0
20250120,160700,1127570850,11250,11250,11250,11250,0
20250120,160600,1127570850,11250,11250,11250,11250,0
20250120,160500,1127570850,11250,11250,11250,11250,0
20250120,160400,1127570850,11250,11250,11250,11250,0
20250120,160300,1127570850,11250,11250,11250,11250,0
20250120,160200,1127570850,11250,11250,11250,11250,446
20250120,160100,1127570850,11250,11250,11250,11250,0
20250120,160000,1127570850,11250,11250,11250,11250,0
20250120,155900,1127570850,11250,11250,11250,11250,0
20250120,155800,1127570850,11250,11250,11250,11250,0
20250120,155700,1127570850,11250,11250,11250,11250,0
20250120,155600,1127570850,11250,11250,11250,11250,0
20250120,155500,1127570850,11250,11250,11250,11250,0
20250120,155400,1127570850,11250,11250,11250,11250,0
20250120,155300,1127570850,11250,11250,11250,11250,0
20250120,155200,1127570850,11250,11250,11250,11250,0
20250120,155100,1127570850,11250,11250,11250,11250,0
20250120,155000,1127570850,11250,11250,11250,11250,0
20250120,154900,1127570850,11250,11250,11250,11250,0
20250120,154800,1127570850,11250,11250,11250,11250,0
20250120,154700,1127570850,11250,11250,11250,11250,0
20250120,154600,1127570850,11250,11250,11250,11250,0
20250120,154500,1127570850,11250,11250,11250,11250,0
20250120,154400,1127570850,11250,11250,11250,11250,0
20250120,154300,1127570850,11250,11250,11250,11250,0
20250120,154200,1127570850,11250,11250,11250,11250,0
20250120,154100,1127570850,11250,11250,11250,11250,0
20250120,154000,1127570850,11250,11250,11250,11250,0
20250120,153900,1127570850,11250,11250,11250,11250,0
20250120,153800,1127570850,11250,11250,11250,11250,0
20250120,153700,1127570850,11250,11250,11250,11250,0
20250120,153600,1127570850,11250,11250,11250,11250,0
20250120,153500,1127570850,11250,11250,11250,11250,0
20250120,153400,1127570850,11250,11250,11250,11250,0
20250120,153300,1127570850,11250,11250,11250,11250,0
20250120,153200,1127570850,11250,11250,11250,11250,446
20250120,153100,1127570850,11250,11250,11250,11250,0
20250120,153000,1127570850,11250,11250,11250,11250,446
20250120,152900,1122553350,11250,11250,11250,11250,0
20250120,152800,1122553350,11250,11250,11250,11250,0
20250120,152700,1122553350,11250,11250,11250,11250,0
20250120,152600,1122553350,11250,11250,11250,11250,0
20250120,152500,1122553350,11250,11250,11250,11250,0
20250120,152400,1122553350,11250,11250,11250,11250,0
20250120,152300,1122553350,11250,11250,11250,11250,0
20250120,152200,1122553350,11250,11250,11250,11250,0
20250120,152100,1122553350,11250,11250,11250,11250,0
20250120,152000,1122553350,11250,11250,11250,11250,0
20250120,151900,1122553350,11250,11220,11250,11220,337
20250120,151800,1118770920,11210,11220,11220,11210,82
20250120,151700,1117851640,11220,11220,11220,11220,19
20250120,151600,1117638460,11220,11210,11220,11210,62
20250120,151500,1116943020,11210,11210,11210,11210,124
20250120,151400,1115552980,11210,11210,11210,11210,34
20250120,151300,1115171840,11200,11190,11200,11190,46
20250120,151200,1114656740,11190,11210,11210,11190,32
20250120,151100,1114298080,11210,11210,11210,11210,0
20250120,151000,1114298080,11210,11190,11210,11190,46
20250120,150900,1113782790,11190,11190,11190,11190,77
20250120,150800,1112921160,11210,11210,11210,11210,0
20250120,150700,1112921160,11210,11170,11210,11140,2176
20250120,150600,1088640860,11210,11190,11210,11170,540
20250120,150500,1082600750,11190,11210,11210,11190,1076
20250120,150400,1070546400,11220,11220,11220,11220,0
20250120,150300,1070546400,11220,11220,11220,11220,19
20250120,150200,1070333220,11240,11240,11240,11240,0
20250120,150100,1070333220,11240,11240,11240,11240,24
20250120,150000,1070063460,11240,11240,11240,11240,26
20250120,145900,1069771220,11250,11250,11250,11250,0
20250120,145800,1069771220,11250,11230,11250,11230,1551
20250120,145700,1052346610,11240,11240,11240,11240,1
20250120,145600,1052335370,11230,11250,11250,11230,226
20250120,145500,1049794770,11250,11250,11250,11250,1
20250120,145400,1049783520,11250,11250,11250,11250,100
20250120,145300,1048658520,11250,11250,11250,11250,0
20250120,145200,1048658520,11250,11250,11250,11250,64
20250120,145100,1047938520,11240,11240,11240,11240,42
20250120,145000,1047466440,11250,11250,11250,11250,0
20250120,144900,1047466440,11250,11250,11250,11250,0
20250120,144800,1047466440,11250,11230,11250,11230,2
20250120,144700,1047443960,11260,11230,11260,11230,10
20250120,144600,1047331460,11210,11250,11250,11210,1570
20250120,144500,1029726400,11250,11250,11250,11250,0
20250120,144400,1029726400,11250,11240,11250,11240,20
20250120,144300,1029501500,11280,11280,11280,11280,1
20250120,144200,1029490220,11230,11260,11270,11200,1528
20250120,144100,1012350710,11230,11230,11230,11230,0
20250120,144000,1012350710,11230,11230,11230,11230,1
20250120,143900,1012339480,11230,11230,11230,11230,47
20250120,143800,1011811670,11230,11230,11230,11230,100
20250120,143700,1010688670,11260,11250,11290,11230,974
20250120,143600,999743730,11250,11270,11270,11250,1066
20250120,143500,987743010,11280,11280,11280,11280,39
20250120,143400,987303090,11270,11280,11280,11270,246
20250120,143300,984529870,11280,11290,11290,11280,264
20250120,143200,981550720,11300,11300,11300,11300,0
20250120,143100,981550720,11300,11300,11300,11300,30
20250120,143000,981211720,11280,11280,11280,11280,200
20250120,142900,978955720,11280,11290,11290,11280,171
20250120,142800,977025790,11300,11300,11300,11300,141
20250120,142700,975432490,11310,11310,11310,11310,0
20250120,142600,975432490,11310,11310,11310,11310,21
20250120,142500,975194980,11320,11320,11320,11320,0
20250120,142400,975194980,11320,11310,11320,11300,57
20250120,142300,974549820,11320,11320,11320,11320,5
20250120,142200,974493220,11320,11320,11320,11320,0
20250120,142100,974493220,11320,11320,11320,11320,42
20250120,142000,974017780,11360,11340,11360,11340,476
20250120,141900,968611550,11320,11320,11320,11320,0
20250120,141800,968611550,11320,11330,11330,11320,96
20250120,141700,967524790,11340,11340,11340,11340,0
20250120,141600,967524790,11340,11340,11340,11340,0
20250120,141500,967524790,11340,11340,11340,11340,0
20250120,141400,967524790,11340,11340,11340,11330,181
20250120,141300,965473870,11340,11340,11340,11340,0
20250120,141200,965473870,11340,11340,11340,11340,258
20250120,141100,962548150,11340,11340,11340,11340,100
20250120,141000,961414150,11340,11340,11340,11340,0
20250120,140900,961414150,11340,11340,11340,11340,0
20250120,140800,961414150,11340,11340,11340,11340,325
20250120,140700,957728650,11340,11340,11340,11340,0
20250120,140600,957728650,11340,11340,11340,11340,2
20250120,140500,957705970,11350,11350,11350,11350,0
20250120,140400,957705970,11350,11350,11350,11350,106
20250120,140300,956502870,11370,11370,11370,11370,24
20250120,140200,956229990,11360,11360,11360,11360,122
20250120,140100,954844070,11370,11370,11370,11370,0
20250120,140000,954844070,11370,11370,11370,11370,0
20250120,135900,954844070,11370,11370,11370,11370,100
20250120,135800,953707070,11380,11380,11380,11380,0
20250120,135700,953707070,11380,11380,11380,11380,0
20250120,135600,953707070,11380,11380,11380,11380,0
20250120,135500,953707070,11380,11380,11380,11380,1
20250120,135400,953695690,11350,11350,11350,11350,126
20250120,135300,952265590,11380,11370,11380,11370,104
20250120,135200,951082580,11350,11360,11360,11350,638
20250120,135100,943836280,11330,11330,11330,11330,0
20250120,135000,943836280,11330,11330,11330,11330,0
20250120,134900,943836280,11330,11330,11330,11330,0
20250120,134800,943836280,11330,11330,11330,11330,0
20250120,134700,943836280,11330,11330,11330,11330,5
20250120,134600,943779630,11330,11330,11330,11330,50
20250120,134500,943213130,11330,11330,11330,11330,0
20250120,134400,943213130,11330,11330,11330,11330,0
20250120,134300,943213130,11330,11330,11330,11330,300
20250120,134200,939814130,11330,11330,11330,11330,0
20250120,134100,939814130,11330,11330,11330,11330,183
20250120,134000,937740740,11330,11330,11330,11330,549
20250120,133900,931520570,11360,11360,11360,11360,36
20250120,133800,931111610,11360,11360,11360,11360,98
20250120,133700,929998330,11360,11360,11360,11360,18
20250120,133600,929793850,11360,11340,11360,11340,170
20250120,133500,927865610,11330,11330,11330,11330,1
20250120,133400,927854280,11300,11320,11320,11300,867
20250120,133300,918053820,11320,11350,11350,11320,250
20250120,133200,915219740,11340,11350,11350,11340,678
20250120,133100,907524800,11390,11390,11390,11390,0
20250120,133000,907524800,11390,11380,11400,11380,21
20250120,132900,907285450,11370,11350,11370,11350,88
20250120,132800,906285090,11350,11360,11360,11350,128
20250120,132700,904831810,11360,11360,11360,11360,0
20250120,132600,904831810,11360,11360,11360,11360,45
20250120,132500,904320610,11360,11360,11360,11360,0
20250120,132400,904320610,11360,11360,11360,11360,133
20250120,132300,902809730,11400,11400,11400,11400,0
20250120,132200,902809730,11400,11400,11400,11400,0
20250120,132100,902809730,11400,11400,11400,11400,1
20250120,132000,902798330,11380,11380,11380,11380,0
20250120,131900,902798330,11380,11380,11380,11380,2
20250120,131800,902775570,11390,11390,11390,11390,0
20250120,131700,902775570,11390,11390,11390,11390,0
20250120,131600,902775570,11390,11370,11390,11370,7
20250120,131500,902695960,11380,11370,11380,11370,15
20250120,131400,902525270,11390,11370,11390,11340,19
20250120,131300,902309460,11400,11400,11400,11400,0
20250120,131200,902309460,11400,11400,11400,11400,0
20250120,131100,902309460,11400,11370,11400,11370,2
20250120,131000,902286690,11360,11360,11360,11360,0
20250120,130900,902286690,11360,11360,11360,11360,19
20250120,130800,902070850,11360,11360,11360,11360,1
20250120,130700,902059490,11380,11380,11380,11380,0
20250120,130600,902059490,11380,11380,11380,11380,0
20250120,130500,902059490,11380,11400,11400,11360,49
20250120,130400,901501180,11400,11380,11400,11350,100
20250120,130300,900361720,11400,11340,11400,11340,194
20250120,130200,898153970,11360,11330,11360,11330,2
20250120,130100,898131280,11310,11310,11310,11310,244
20250120,130000,895371640,11340,11340,11340,11340,0
20250120,125900,895371640,11340,11340,11340,11340,0
20250120,125800,895371640,11340,11340,11360,11340,3
20250120,125700,895337600,11360,11340,11360,11340,3
20250120,125600,895303560,11310,11310,11310,11310,0
20250120,125500,895303560,11310,11310,11310,11310,0
20250120,125400,895303560,11310,11310,11310,11310,0
20250120,125300,895303560,11310,11310,11310,11310,0
20250120,125200,895303560,11310,11310,11310,11310,1
20250120,125100,895292250,11330,11330,11330,11330,0
20250120,125000,895292250,11330,11330,11330,11330,0
20250120,124900,895292250,11330,11330,11330,11330,29
20250120,124800,894963680,11340,11330,11360,11330,3
20250120,124700,894929650,11310,11310,11310,11310,0
20250120,124600,894929650,11310,11310,11310,11310,0
20250120,124500,894929650,11310,11360,11380,11310,326
20250120,124400,891241430,11340,11340,11370,11340,1389
20250120,124300,875448890,11330,11320,11330,11320,400
20250120,124200,870916990,11310,11310,11310,11310,13
20250120,124100,870769960,11300,11300,11300,11300,0
20250120,124000,870769960,11300,11300,11300,11300,0
20250120,123900,870769960,11300,11300,11300,11300,0
20250120,123800,870769960,11300,11290,11310,11290,209
20250120,123700,868410020,11260,11260,11260,11260,0
20250120,123600,868410020,11260,11290,11290,11260,1058
20250120,123500,856496880,11290,11300,11300,11260,585
20250120,123400,849898310,11300,11310,11310,11300,300
20250120,123300,846507060,11320,11320,11320,11320,124
20250120,123200,845103380,11320,11320,11320,11320,0
20250120,123100,845103380,11320,11320,11320,11320,0
20250120,123000,845103380,11320,11340,11340,11320,528
20250120,122900,839125200,11350,11350,11350,11350,0
20250120,122800,839125200,11350,11360,11360,11350,298
20250120,122700,835740450,11360,11360,11360,11360,220
20250120,122600,833241250,11380,11380,11380,11380,10
20250120,122500,833127450,11380,11380,11380,11380,27
20250120,122400,832820190,11370,11370,11370,11370,0
20250120,122300,832820190,11370,11370,11370,11370,0
20250120,122200,832820190,11370,11370,11370,11370,0
20250120,122100,832820190,11370,11370,11370,11370,0
20250120,122000,832820190,11370,11370,11370,11370,97
20250120,121900,831717300,11370,11370,11370,11370,0
20250120,121800,831717300,11370,11370,11370,11370,65
20250120,121700,830978250,11370,11370,11370,11370,65
20250120,121600,830239200,11370,11370,11370,11370,49
20250120,121500,829682070,11360,11360,11360,11360,1
20250120,121400,829670710,11360,11360,11360,11360,53
20250120,121300,829068630,11360,11370,11370,11360,381
20250120,121200,824739500,11360,11370,11370,11360,48
20250120,121100,824193940,11380,11380,11380,11380,17
20250120,121000,824000480,11390,11390,11390,11390,100
20250120,120900,822861480,11400,11390,11400,11370,260
20250120,120800,819902370,11390,11350,11410,11350,530
20250120,120700,813864010,11370,11350,11380,11350,153
20250120,120600,812122940,11370,11370,11370,11370,0
20250120,120500,812122940,11370,11370,11370,11370,0
20250120,120400,812122940,11370,11350,11370,11340,505
20250120,120300,806393000,11350,11340,11350,11340,62
20250120,120200,805689770,11350,11350,11350,11350,0
20250120,120100,805689770,11350,11350,11350,11350,9
20250120,120000,805587620,11340,11330,11340,11330,152
20250120,115900,803865440,11310,11310,11310,11310,307
20250120,115800,800393270,11310,11310,11310,11310,0
20250120,115700,800393270,11310,11310,11310,11310,130
20250120,115600,798922970,11300,11300,11300,11300,113
20250120,115500,797646070,11310,11310,11310,11310,0
20250120,115400,797646070,11310,11310,11310,11310,0
20250120,115300,797646070,11310,11310,11310,11310,47
20250120,115200,797114500,11310,11270,11310,11270,109
20250120,115100,795882930,11260,11260,11260,11260,0
20250120,115000,795882930,11260,11280,11280,11260,359
20250120,114900,791839790,11290,11310,11310,11290,625
20250120,114800,784771610,11320,11330,11330,11320,244
20250120,114700,782009330,11330,11340,11340,11330,267
20250120,114600,778984200,11330,11360,11360,11330,134
20250120,114500,777464650,11350,11350,11350,11350,0
20250120,114400,777464650,11350,11360,11360,11350,21
20250120,114300,777226220,11360,11360,11360,11360,0
20250120,114200,777226220,11360,11360,11360,11360,0
20250120,114100,777226220,11360,11360,11360,11360,0
20250120,114000,777226220,11360,11370,11370,11350,173
20250120,113900,775261680,11370,11370,11370,11370,136
20250120,113800,773715360,11380,11380,11380,11380,0
20250120,113700,773715360,11380,11380,11380,11380,267
20250120,113600,770676900,11420,11380,11420,11370,169
20250120,113500,768753730,11370,11370,11370,11370,0
20250120,113400,768753730,11370,11370,11370,11370,66
20250120,113300,768003310,11370,11370,11370,11370,27
20250120,113200,767696320,11370,11370,11370,11370,54
20250120,113100,767082340,11360,11360,11360,11360,1
20250120,113000,767070980,11370,11370,11370,11370,34
20250120,112900,766684400,11360,11360,11360,11360,0
20250120,112800,766684400,11360,11360,11360,11360,1
20250120,112700,766673040,11360,11360,11360,11360,1
20250120,112600,766661680,11360,11370,11370,11360,126
20250120,112500,765229310,11370,11370,11370,11370,191
20250120,112400,763057640,11370,11390,11390,11360,687
20250120,112300,755236960,11390,11390,11390,11390,19
20250120,112200,755020550,11390,11390,11390,11390,167
20250120,112100,753118420,11390,11410,11410,11390,890
20250120,112000,742975040,11410,11420,11420,11410,342
20250120,111900,739071990,11420,11440,11440,11420,138
20250120,111800,737495110,11450,11450,11450,11450,0
20250120,111700,737495110,11450,11450,11450,11450,29
20250120,111600,737163060,11450,11450,11450,11450,1
20250120,111500,737151610,11470,11450,11480,11450,144
20250120,111400,735499920,11450,11450,11450,11450,9
20250120,111300,735396870,11440,11450,11460,11420,535
20250120,111200,729281480,11460,11460,11460,11460,8
20250120,111100,729189800,11460,11460,11460,11460,31
20250120,111000,728834540,11460,11470,11470,11460,36
20250120,110900,728421790,11460,11460,11470,11460,12
20250120,110800,728284260,11460,11460,11460,11460,60
20250120,110700,727596660,11460,11480,11480,11460,360
20250120,110600,723469510,11470,11470,11470,11470,50
20250120,110500,722896010,11470,11490,11490,11470,98
20250120,110400,721771120,11490,11490,11500,11490,381
20250120,110300,717391210,11500,11490,11510,11490,102
20250120,110200,716217820,11500,11490,11500,11490,1013
20250120,110100,704571560,11480,11480,11490,11470,349
20250120,110000,700566440,11490,11490,11490,11490,39
20250120,105900,700118330,11490,11470,11490,11470,221
20250120,105800,697581900,11490,11460,11490,11460,541
20250120,105700,691368910,11450,11440,11450,11430,647
20250120,105600,683969460,11450,11450,11450,11450,24
20250120,105500,683694660,11470,11450,11470,11450,428
20250120,105400,678787030,11450,11450,11490,11450,31
20250120,105300,678431710,11490,11460,11500,11460,621
20250120,105200,671302130,11460,11460,11460,11460,119
20250120,105100,669938390,11470,11470,11470,11470,0
20250120,105000,669938390,11470,11460,11470,11460,142
20250120,104900,668311020,11460,11450,11460,11450,901
20250120,104800,657987950,11440,11440,11440,11440,200
20250120,104700,655699950,11440,11440,11440,11440,120
20250120,104600,654327150,11450,11450,11450,11450,22
20250120,104500,654075250,11450,11450,11450,11450,2
20250120,104400,654052350,11450,11450,11450,11450,73
20250120,104300,653216500,11450,11450,11450,11450,555
20250120,104200,646861750,11480,11480,11480,11480,0
20250120,104100,646861750,11480,11480,11490,11480,2560
20250120,104000,617472920,11470,11470,11470,11470,255
20250120,103900,614548070,11490,11490,11490,11490,317
20250120,103800,610905740,11500,11430,11500,11430,2882
20250120,103700,577831210,11410,11410,11410,11410,11
20250120,103600,577705700,11410,11410,11410,11410,100
20250120,103500,576564700,11410,11410,11410,11410,20
20250120,103400,576336500,11440,11410,11440,11410,30
20250120,103300,575993510,11430,11410,11430,11410,101
20250120,103200,574839100,11400,11430,11430,11400,757
20250120,103100,566198800,11440,11430,11450,11430,1810
20250120,103000,545498480,11440,11440,11440,11430,1755
20250120,102900,525427080,11440,11420,11440,11420,798
20250120,102800,516309360,11400,11420,11420,11400,567
20250120,102700,509841400,11420,11420,11440,11400,1022
20250120,102600,498169170,11420,11400,11440,11380,1520
20250120,102500,480818520,11400,11370,11400,11370,373
20250120,102400,476572650,11370,11320,11370,11300,1401
20250120,102300,460672920,11300,11300,11300,11300,1
20250120,102200,460661620,11320,11300,11320,11300,1023
20250120,102100,449101700,11290,11270,11290,11270,1261
20250120,102000,434870210,11260,11260,11260,11260,56
20250120,101900,434239650,11260,11260,11260,11260,0
20250120,101800,434239650,11260,11270,11270,11260,62
20250120,101700,433540920,11270,11280,11280,11270,34
20250120,101600,433157580,11270,11270,11270,11270,0
20250120,101500,433157580,11270,11270,11300,11270,441
20250120,101400,428187480,11270,11310,11310,11270,442
20250120,101300,423192940,11330,11300,11330,11300,122
20250120,101200,421810740,11330,11350,11360,11300,2328
20250120,101100,395425950,11350,11330,11350,11320,559
20250120,101000,389089540,11330,11310,11340,11310,834
20250120,100900,379635520,11320,11300,11320,11300,1632
20250120,100800,361176950,11300,11310,11310,11300,1389
20250120,100700,345481230,11300,11290,11300,11290,1071
20250120,100600,333379010,11300,11300,11300,11300,0
20250120,100500,333379010,11300,11300,11300,11300,0
20250120,100400,333379010,11300,11300,11300,11300,0
20250120,100300,333379010,11300,11270,11300,11270,4
20250120,100200,333333890,11300,11270,11300,11270,109
20250120,100100,332103290,11290,11290,11290,11290,0
20250120,100000,332103290,11290,11270,11290,11270,25
20250120,095900,331821480,11250,11250,11290,11250,232
20250120,095800,329211270,11250,11260,11290,11250,10
20250120,095700,329098600,11250,11250,11260,11250,625
20250120,095600,322067230,11250,11250,11260,11250,130
20250120,095500,320604130,11250,11250,11250,11250,60
20250120,095400,319929130,11250,11250,11250,11250,40
20250120,095300,319479130,11250,11260,11260,11250,41
20250120,095200,319017530,11260,11250,11260,11240,475
20250120,095100,313670170,11250,11230,11250,11230,5
20250120,095000,313614000,11230,11240,11240,11230,20
20250120,094900,313389320,11240,11250,11250,11240,533
20250120,094800,307397140,11250,11250,11250,11250,60
20250120,094700,306722140,11250,11260,11260,11250,87
20250120,094600,305742890,11260,11270,11270,11260,347
20250120,094500,301833050,11300,11270,11300,11270,75
20250120,094400,300987650,11310,11300,11310,11300,18
20250120,094300,300784130,11270,11280,11280,11270,46
20250120,094200,300265700,11280,11290,11290,11280,456
20250120,094100,295117870,11300,11300,11300,11300,0
20250120,094000,295117870,11300,11320,11320,11300,14
20250120,093900,294959610,11320,11320,11320,11320,100
20250120,093800,293827610,11320,11320,11320,11320,244
20250120,093700,291065530,11320,11280,11320,11280,24
20250120,093600,290794510,11260,11300,11320,11260,2601
20250120,093500,261441010,11300,11310,11310,11300,196
20250120,093400,259224270,11320,11310,11320,11310,525
20250120,093300,253285210,11310,11320,11320,11310,121
20250120,093200,251915520,11330,11300,11330,11300,136
20250120,093100,250376780,11310,11300,11310,11300,1774
20250120,093000,230323930,11290,11270,11290,11270,9
20250120,092900,230222420,11270,11280,11300,11270,1124
20250120,092800,217553850,11290,11290,11290,11290,220
20250120,092700,215070050,11280,11270,11290,11270,1660
20250120,092600,196348630,11270,11270,11270,11270,10
20250120,092500,196235930,11270,11260,11270,11260,32
20250120,092400,195875330,11260,11260,11260,11260,0
20250120,092300,195875330,11260,11260,11280,11260,183
20250120,092200,193813180,11280,11280,11280,11280,0
20250120,092100,193813180,11280,11230,11280,11230,414
20250120,092000,189145320,11270,11250,11270,11250,4
20250120,091900,189100280,11270,11260,11270,11250,857
20250120,091800,179450410,11280,11240,11280,11230,154
20250120,091700,177719910,11280,11250,11280,11250,49
20250120,091600,177167690,11260,11270,11280,11260,132
20250120,091500,175681230,11260,11260,11270,11260,3
20250120,091400,175647440,11260,11290,11300,11260,280
20250120,091300,172488160,11300,11180,11300,11180,2318
20250120,091200,146461230,11180,11190,11220,11180,421
20250120,091100,141752490,11190,11230,11230,11190,103
20250120,091000,140596880,11160,11180,11180,11160,1700
20250120,090900,121600680,11250,11190,11250,11180,165
20250120,090800,119753280,11260,11260,11260,11260,1
20250120,090700,119742020,11200,11230,11230,11200,2284
20250120,090600,94149680,11230,11270,11270,11230,186
20250120,090500,92057460,11270,11300,11300,11270,1302
20250120,090400,77370140,11280,11270,11290,11270,358
20250120,090300,73334640,11270,11270,11270,11270,1233
20250120,090200,59438730,11270,11270,11270,11270,157
20250120,090100,57669340,11250,11310,11310,11250,1077
20250120,090000,45535550,11320,11300,11320,11270,3491