stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,194500,1199830040,8100,8100,8100,8100,4913
20250120,194400,1199830040,8100,8100,8100,8100,0
20250120,194300,1199830040,8100,8100,8100,8100,0
20250120,194200,1199830040,8100,8100,8100,8100,0
20250120,194100,1199830040,8100,8100,8100,8100,0
20250120,194000,1199830040,8100,8100,8100,8100,0
20250120,193900,1199830040,8100,8100,8100,8100,0
20250120,193800,1199830040,8100,8100,8100,8100,0
20250120,193700,1199830040,8100,8100,8100,8100,0
20250120,193600,1199830040,8100,8100,8100,8100,0
20250120,193500,1199830040,8100,8100,8100,8100,0
20250120,193400,1199830040,8100,8100,8100,8100,0
20250120,193300,1199830040,8100,8100,8100,8100,0
20250120,193200,1199830040,8100,8100,8100,8100,0
20250120,193100,1199830040,8100,8100,8100,8100,0
20250120,193000,1199830040,8100,8100,8100,8100,0
20250120,192900,1199830040,8100,8100,8100,8100,0
20250120,192800,1199830040,8100,8100,8100,8100,0
20250120,192700,1199830040,8100,8100,8100,8100,0
20250120,192600,1199830040,8100,8100,8100,8100,0
20250120,192500,1199830040,8100,8100,8100,8100,0
20250120,192400,1199830040,8100,8100,8100,8100,0
20250120,192300,1199830040,8100,8100,8100,8100,0
20250120,192200,1199830040,8100,8100,8100,8100,0
20250120,192100,1199830040,8100,8100,8100,8100,0
20250120,192000,1199830040,8100,8100,8100,8100,0
20250120,191900,1199830040,8100,8100,8100,8100,0
20250120,191800,1199830040,8100,8100,8100,8100,0
20250120,191700,1199830040,8100,8100,8100,8100,0
20250120,191600,1199830040,8100,8100,8100,8100,0
20250120,191500,1199830040,8100,8100,8100,8100,4913
20250120,191400,1199830040,8100,8100,8100,8100,0
20250120,191300,1199830040,8100,8100,8100,8100,0
20250120,191200,1199830040,8100,8100,8100,8100,0
20250120,191100,1199830040,8100,8100,8100,8100,0
20250120,191000,1199830040,8100,8100,8100,8100,0
20250120,190900,1199830040,8100,8100,8100,8100,0
20250120,190800,1199830040,8100,8100,8100,8100,0
20250120,190700,1199830040,8100,8100,8100,8100,0
20250120,190600,1199830040,8100,8100,8100,8100,0
20250120,190500,1199830040,8100,8100,8100,8100,0
20250120,190400,1199830040,8100,8100,8100,8100,0
20250120,190300,1199830040,8100,8100,8100,8100,0
20250120,190200,1199830040,8100,8100,8100,8100,0
20250120,190100,1199830040,8100,8100,8100,8100,0
20250120,190000,1199830040,8100,8100,8100,8100,0
20250120,185900,1199830040,8100,8100,8100,8100,0
20250120,185800,1199830040,8100,8100,8100,8100,0
20250120,185700,1199830040,8100,8100,8100,8100,0
20250120,185600,1199830040,8100,8100,8100,8100,0
20250120,185500,1199830040,8100,8100,8100,8100,0
20250120,185400,1199830040,8100,8100,8100,8100,0
20250120,185300,1199830040,8100,8100,8100,8100,0
20250120,185200,1199830040,8100,8100,8100,8100,0
20250120,185100,1199830040,8100,8100,8100,8100,0
20250120,185000,1199830040,8100,8100,8100,8100,0
20250120,184900,1199830040,8100,8100,8100,8100,0
20250120,184800,1199830040,8100,8100,8100,8100,0
20250120,184700,1199830040,8100,8100,8100,8100,0
20250120,184600,1199830040,8100,8100,8100,8100,0
20250120,184500,1199830040,8100,8100,8100,8100,4913
20250120,184400,1199830040,8100,8100,8100,8100,0
20250120,184300,1199830040,8100,8100,8100,8100,0
20250120,184200,1199830040,8100,8100,8100,8100,0
20250120,184100,1199830040,8100,8100,8100,8100,0
20250120,184000,1199830040,8100,8100,8100,8100,0
20250120,183900,1199830040,8100,8100,8100,8100,0
20250120,183800,1199830040,8100,8100,8100,8100,0
20250120,183700,1199830040,8100,8100,8100,8100,0
20250120,183600,1199830040,8100,8100,8100,8100,0
20250120,183500,1199830040,8100,8100,8100,8100,0
20250120,183400,1199830040,8100,8100,8100,8100,0
20250120,183300,1199830040,8100,8100,8100,8100,0
20250120,183200,1199830040,8100,8100,8100,8100,0
20250120,183100,1199830040,8100,8100,8100,8100,0
20250120,183000,1199830040,8100,8100,8100,8100,0
20250120,182900,1199830040,8100,8100,8100,8100,0
20250120,182800,1199830040,8100,8100,8100,8100,0
20250120,182700,1199830040,8100,8100,8100,8100,0
20250120,182600,1199830040,8100,8100,8100,8100,0
20250120,182500,1199830040,8100,8100,8100,8100,0
20250120,182400,1199830040,8100,8100,8100,8100,0
20250120,182300,1199830040,8100,8100,8100,8100,0
20250120,182200,1199830040,8100,8100,8100,8100,0
20250120,182100,1199830040,8100,8100,8100,8100,0
20250120,182000,1199830040,8100,8100,8100,8100,0
20250120,181900,1199830040,8100,8100,8100,8100,0
20250120,181800,1199830040,8100,8100,8100,8100,0
20250120,181700,1199830040,8100,8100,8100,8100,0
20250120,181600,1199830040,8100,8100,8100,8100,0
20250120,181500,1199830040,8100,8100,8100,8100,4913
20250120,181400,1199830040,8100,8100,8100,8100,0
20250120,181300,1199830040,8100,8100,8100,8100,0
20250120,181200,1199830040,8100,8100,8100,8100,0
20250120,181100,1199830040,8100,8100,8100,8100,0
20250120,181000,1199830040,8100,8100,8100,8100,0
20250120,180900,1199830040,8100,8100,8100,8100,0
20250120,180800,1199830040,8100,8100,8100,8100,0
20250120,180700,1199830040,8100,8100,8100,8100,0
20250120,180600,1199830040,8100,8100,8100,8100,0
20250120,180500,1199830040,8100,8100,8100,8100,0
20250120,180400,1199830040,8100,8100,8100,8100,0
20250120,180300,1199830040,8100,8100,8100,8100,0
20250120,180200,1199830040,8100,8100,8100,8100,0
20250120,180100,1199830040,8100,8100,8100,8100,0
20250120,180000,1199830040,8100,8100,8100,8100,0
20250120,175900,1199830040,8100,8100,8100,8100,0
20250120,175800,1199830040,8100,8100,8100,8100,0
20250120,175700,1199830040,8100,8100,8100,8100,0
20250120,175600,1199830040,8100,8100,8100,8100,0
20250120,175500,1199830040,8100,8100,8100,8100,0
20250120,175400,1199830040,8100,8100,8100,8100,0
20250120,175300,1199830040,8100,8100,8100,8100,0
20250120,175200,1199830040,8100,8100,8100,8100,0
20250120,175100,1199830040,8100,8100,8100,8100,0
20250120,175000,1199830040,8100,8100,8100,8100,0
20250120,174900,1199830040,8100,8100,8100,8100,0
20250120,174800,1199830040,8100,8100,8100,8100,0
20250120,174700,1199830040,8100,8100,8100,8100,0
20250120,174600,1199830040,8100,8100,8100,8100,0
20250120,174500,1199830040,8100,8100,8100,8100,4913
20250120,174400,1199830040,8100,8100,8100,8100,0
20250120,174300,1199830040,8100,8100,8100,8100,0
20250120,174200,1199830040,8100,8100,8100,8100,0
20250120,174100,1199830040,8100,8100,8100,8100,0
20250120,174000,1199830040,8100,8100,8100,8100,0
20250120,173900,1199830040,8100,8100,8100,8100,0
20250120,173800,1199830040,8100,8100,8100,8100,0
20250120,173700,1199830040,8100,8100,8100,8100,0
20250120,173600,1199830040,8100,8100,8100,8100,0
20250120,173500,1199830040,8100,8100,8100,8100,0
20250120,173400,1199830040,8100,8100,8100,8100,0
20250120,173300,1199830040,8100,8100,8100,8100,0
20250120,173200,1199830040,8100,8100,8100,8100,0
20250120,173100,1199830040,8100,8100,8100,8100,0
20250120,173000,1199830040,8100,8100,8100,8100,0
20250120,172900,1199830040,8100,8100,8100,8100,0
20250120,172800,1199830040,8100,8100,8100,8100,0
20250120,172700,1199830040,8100,8100,8100,8100,0
20250120,172600,1199830040,8100,8100,8100,8100,0
20250120,172500,1199830040,8100,8100,8100,8100,0
20250120,172400,1199830040,8100,8100,8100,8100,0
20250120,172300,1199830040,8100,8100,8100,8100,0
20250120,172200,1199830040,8100,8100,8100,8100,0
20250120,172100,1199830040,8100,8100,8100,8100,0
20250120,172000,1199830040,8100,8100,8100,8100,0
20250120,171900,1199830040,8100,8100,8100,8100,0
20250120,171800,1199830040,8100,8100,8100,8100,0
20250120,171700,1199830040,8100,8100,8100,8100,0
20250120,171600,1199830040,8100,8100,8100,8100,0
20250120,171500,1199830040,8100,8100,8100,8100,4913
20250120,171400,1199830040,8100,8100,8100,8100,0
20250120,171300,1199830040,8100,8100,8100,8100,0
20250120,171200,1199830040,8100,8100,8100,8100,0
20250120,171100,1199830040,8100,8100,8100,8100,0
20250120,171000,1199830040,8100,8100,8100,8100,0
20250120,170900,1199830040,8100,8100,8100,8100,0
20250120,170800,1199830040,8100,8100,8100,8100,0
20250120,170700,1199830040,8100,8100,8100,8100,0
20250120,170600,1199830040,8100,8100,8100,8100,0
20250120,170500,1199830040,8100,8100,8100,8100,0
20250120,170400,1199830040,8100,8100,8100,8100,0
20250120,170300,1199830040,8100,8100,8100,8100,0
20250120,170200,1199830040,8100,8100,8100,8100,0
20250120,170100,1199830040,8100,8100,8100,8100,0
20250120,170000,1199830040,8100,8100,8100,8100,0
20250120,165900,1199830040,8100,8100,8100,8100,0
20250120,165800,1199830040,8100,8100,8100,8100,0
20250120,165700,1199830040,8100,8100,8100,8100,0
20250120,165600,1199830040,8100,8100,8100,8100,0
20250120,165500,1199830040,8100,8100,8100,8100,0
20250120,165400,1199830040,8100,8100,8100,8100,0
20250120,165300,1199830040,8100,8100,8100,8100,0
20250120,165200,1199830040,8100,8100,8100,8100,0
20250120,165100,1199830040,8100,8100,8100,8100,0
20250120,165000,1199830040,8100,8100,8100,8100,0
20250120,164900,1199830040,8100,8100,8100,8100,0
20250120,164800,1199830040,8100,8100,8100,8100,0
20250120,164700,1199830040,8100,8100,8100,8100,0
20250120,164600,1199830040,8100,8100,8100,8100,0
20250120,164500,1199830040,8100,8100,8100,8100,4913
20250120,164400,1199830040,8100,8100,8100,8100,0
20250120,164300,1199830040,8100,8100,8100,8100,0
20250120,164200,1199830040,8100,8100,8100,8100,0
20250120,164100,1199830040,8100,8100,8100,8100,0
20250120,164000,1199830040,8100,8100,8100,8100,0
20250120,163900,1199830040,8100,8100,8100,8100,0
20250120,163800,1199830040,8100,8100,8100,8100,0
20250120,163700,1199830040,8100,8100,8100,8100,0
20250120,163600,1199830040,8100,8100,8100,8100,0
20250120,163500,1199830040,8100,8100,8100,8100,0
20250120,163400,1199830040,8100,8100,8100,8100,0
20250120,163300,1199830040,8100,8100,8100,8100,0
20250120,163200,1199830040,8100,8100,8100,8100,0
20250120,163100,1199830040,8100,8100,8100,8100,0
20250120,163000,1199830040,8100,8100,8100,8100,0
20250120,162900,1199830040,8100,8100,8100,8100,0
20250120,162800,1199830040,8100,8100,8100,8100,0
20250120,162700,1199830040,8100,8100,8100,8100,0
20250120,162600,1199830040,8100,8100,8100,8100,0
20250120,162500,1199830040,8100,8100,8100,8100,0
20250120,162400,1199830040,8100,8100,8100,8100,0
20250120,162300,1199830040,8100,8100,8100,8100,0
20250120,162200,1199830040,8100,8100,8100,8100,0
20250120,162100,1199830040,8100,8100,8100,8100,0
20250120,162000,1199830040,8100,8100,8100,8100,0
20250120,161900,1199830040,8100,8100,8100,8100,0
20250120,161800,1199830040,8100,8100,8100,8100,0
20250120,161700,1199830040,8100,8100,8100,8100,0
20250120,161600,1199830040,8100,8100,8100,8100,0
20250120,161500,1199830040,8100,8100,8100,8100,4913
20250120,161400,1199830040,8100,8100,8100,8100,0
20250120,161300,1199830040,8100,8100,8100,8100,0
20250120,161200,1199830040,8100,8100,8100,8100,0
20250120,161100,1199830040,8100,8100,8100,8100,0
20250120,161000,1199830040,8100,8100,8100,8100,0
20250120,160900,1199830040,8100,8100,8100,8100,0
20250120,160800,1199830040,8100,8100,8100,8100,0
20250120,160700,1199830040,8100,8100,8100,8100,0
20250120,160600,1199830040,8100,8100,8100,8100,0
20250120,160500,1199830040,8100,8100,8100,8100,0
20250120,160400,1199830040,8100,8100,8100,8100,0
20250120,160300,1199830040,8100,8100,8100,8100,0
20250120,160200,1199830040,8100,8100,8100,8100,0
20250120,160100,1199830040,8100,8100,8100,8100,0
20250120,160000,1199830040,8100,8100,8100,8100,0
20250120,155900,1199830040,8100,8100,8100,8100,0
20250120,155800,1199830040,8100,8100,8100,8100,0
20250120,155700,1199830040,8100,8100,8100,8100,0
20250120,155600,1199830040,8100,8100,8100,8100,0
20250120,155500,1199830040,8100,8100,8100,8100,0
20250120,155400,1199830040,8100,8100,8100,8100,0
20250120,155300,1199830040,8100,8100,8100,8100,0
20250120,155200,1199830040,8100,8100,8100,8100,0
20250120,155100,1199830040,8100,8100,8100,8100,0
20250120,155000,1199830040,8100,8100,8100,8100,0
20250120,154900,1199830040,8100,8100,8100,8100,0
20250120,154800,1199830040,8100,8100,8100,8100,0
20250120,154700,1199830040,8100,8100,8100,8100,0
20250120,154600,1199830040,8100,8100,8100,8100,0
20250120,154500,1199830040,8100,8100,8100,8100,4913
20250120,154400,1199830040,8100,8100,8100,8100,0
20250120,154300,1199830040,8100,8100,8100,8100,0
20250120,154200,1199830040,8100,8100,8100,8100,0
20250120,154100,1199830040,8100,8100,8100,8100,0
20250120,154000,1199830040,8100,8100,8100,8100,0
20250120,153900,1199830040,8100,8100,8100,8100,0
20250120,153800,1199830040,8100,8100,8100,8100,0
20250120,153700,1199830040,8100,8100,8100,8100,0
20250120,153600,1199830040,8100,8100,8100,8100,0
20250120,153500,1199830040,8100,8100,8100,8100,0
20250120,153400,1199830040,8100,8100,8100,8100,0
20250120,153300,1199830040,8100,8100,8100,8100,0
20250120,153200,1199830040,8100,8100,8100,8100,0
20250120,153100,1199830040,8100,8100,8100,8100,0
20250120,153000,1199830040,8100,8100,8100,8100,4913
20250120,152900,1160034740,8170,8170,8170,8170,0
20250120,152800,1160034740,8170,8170,8170,8170,0
20250120,152700,1160034740,8170,8170,8170,8170,0
20250120,152600,1160034740,8170,8170,8170,8170,0
20250120,152500,1160034740,8170,8170,8170,8170,0
20250120,152400,1160034740,8170,8170,8170,8170,0
20250120,152300,1160034740,8170,8170,8170,8170,0
20250120,152200,1160034740,8170,8170,8170,8170,0
20250120,152100,1160034740,8170,8170,8170,8170,0
20250120,152000,1160034740,8170,8170,8170,8170,0
20250120,151900,1160034740,8170,8120,8170,8100,1830
20250120,151800,1145166540,8130,8110,8140,8100,775
20250120,151700,1138880840,8090,8100,8100,8090,217
20250120,151600,1137124180,8140,8140,8140,8100,3086
20250120,151500,1112083120,8140,8140,8140,8140,79
20250120,151400,1111440060,8150,8130,8150,8130,100
20250120,151300,1110625480,8130,8110,8130,8110,51
20250120,151200,1110211850,8130,8130,8130,8130,1
20250120,151100,1110203720,8110,8100,8110,8100,10
20250120,151000,1110122710,8100,8100,8100,8100,0
20250120,150900,1110122710,8100,8100,8100,8100,1001
20250120,150800,1102014610,8100,8100,8100,8100,2200
20250120,150700,1084194610,8100,8130,8130,8100,758
20250120,150600,1078047340,8150,8150,8150,8150,263
20250120,150500,1075903890,8150,8140,8150,8140,43
20250120,150400,1075553840,8150,8140,8150,8140,3
20250120,150300,1075529400,8100,8130,8130,8100,7903
20250120,150200,1011455820,8120,8120,8120,8120,298
20250120,150100,1009036060,8150,8150,8150,8150,0
20250120,150000,1009036060,8150,8120,8150,8120,44
20250120,145900,1008678750,8160,8130,8160,8130,168
20250120,145800,1007312670,8160,8160,8160,8160,80
20250120,145700,1006659870,8160,8160,8160,8160,1
20250120,145600,1006651710,8150,8160,8160,8140,162
20250120,145500,1005332410,8140,8130,8160,8130,178
20250120,145400,1003883950,8140,8140,8140,8140,122
20250120,145300,1002890870,8160,8160,8160,8160,1
20250120,145200,1002882710,8130,8130,8130,8130,7
20250120,145100,1002825800,8130,8140,8140,8130,67
20250120,145000,1002280450,8160,8160,8160,8160,301
20250120,144900,999824290,8170,8150,8170,8150,6
20250120,144800,999775370,8140,8140,8140,8140,1
20250120,144700,999767230,8170,8170,8170,8170,5
20250120,144600,999726380,8180,8180,8180,8180,0
20250120,144500,999726380,8180,8180,8180,8180,1
20250120,144400,999718200,8160,8180,8180,8160,4075
20250120,144300,966425640,8180,8180,8180,8180,1
20250120,144200,966417460,8170,8170,8170,8170,8
20250120,144100,966352100,8180,8180,8180,8180,1
20250120,144000,966343920,8180,8190,8190,8170,372
20250120,143900,963302350,8190,8170,8190,8170,5
20250120,143800,963261480,8170,8170,8170,8170,0
20250120,143700,963261480,8170,8170,8170,8170,146
20250120,143600,962068660,8170,8180,8180,8170,578
20250120,143500,957346370,8180,8170,8180,8170,2483
20250120,143400,937060240,8180,8180,8180,8180,36
20250120,143300,936765760,8190,8190,8190,8190,1
20250120,143200,936757570,8200,8130,8200,8130,2998
20250120,143100,912272270,8130,8130,8130,8130,64
20250120,143000,911751950,8130,8130,8130,8130,10
20250120,142900,911670650,8130,8130,8130,8130,64
20250120,142800,911150330,8130,8130,8130,8130,0
20250120,142700,911150330,8130,8130,8130,8130,0
20250120,142600,911150330,8130,8130,8130,8130,0
20250120,142500,911150330,8130,8120,8130,8120,189
20250120,142400,909615640,8120,8120,8120,8120,172
20250120,142300,908219000,8130,8130,8130,8130,0
20250120,142200,908219000,8130,8130,8130,8130,0
20250120,142100,908219000,8130,8120,8130,8120,10
20250120,142000,908137790,8120,8120,8120,8120,45
20250120,141900,907772390,8110,8120,8120,8110,347
20250120,141800,904956400,8120,8120,8120,8120,17
20250120,141700,904818360,8120,8120,8120,8120,102
20250120,141600,903990120,8150,8150,8150,8150,0
20250120,141500,903990120,8150,8150,8150,8150,1
20250120,141400,903981970,8100,8100,8100,8100,0
20250120,141300,903981970,8100,8110,8110,8100,200
20250120,141200,902361680,8100,8100,8100,8100,0
20250120,141100,902361680,8100,8100,8100,8100,0
20250120,141000,902361680,8100,8100,8100,8100,0
20250120,140900,902361680,8100,8110,8110,8100,914
20250120,140800,894955390,8160,8150,8160,8150,10
20250120,140700,894873800,8160,8160,8160,8160,0
20250120,140600,894873800,8160,8120,8160,8120,101
20250120,140500,894050590,8100,8110,8110,8100,1524
20250120,140400,881700950,8110,8110,8110,8110,0
20250120,140300,881700950,8110,8110,8110,8110,100
20250120,140200,880889950,8110,8150,8150,8110,2000
20250120,140100,864654750,8150,8160,8160,8150,147
20250120,140000,863456490,8160,8160,8160,8160,1
20250120,135900,863448330,8180,8180,8180,8180,0
20250120,135800,863448330,8180,8180,8180,8180,0
20250120,135700,863448330,8180,8180,8180,8180,5
20250120,135600,863407430,8180,8180,8180,8180,0
20250120,135500,863407430,8180,8180,8180,8180,0
20250120,135400,863407430,8180,8160,8180,8160,13
20250120,135300,863301290,8140,8140,8140,8140,0
20250120,135200,863301290,8140,8160,8160,8140,550
20250120,135100,858823650,8140,8140,8140,8140,50
20250120,135000,858416650,8140,8140,8140,8140,1
20250120,134900,858408510,8140,8150,8150,8140,407
20250120,134800,855093630,8180,8180,8180,8180,2
20250120,134700,855077270,8180,8180,8180,8180,17
20250120,134600,854938210,8170,8170,8170,8170,713
20250120,134500,849113000,8130,8130,8170,8130,70
20250120,134400,848543860,8170,8140,8170,8140,664
20250120,134300,843138870,8140,8170,8170,8140,266
20250120,134200,840973600,8150,8150,8150,8150,0
20250120,134100,840973600,8150,8150,8150,8150,0
20250120,134000,840973600,8150,8150,8150,8150,893
20250120,133900,833695650,8150,8150,8150,8150,7
20250120,133800,833638600,8150,8150,8150,8150,122
20250120,133700,832644300,8150,8150,8150,8150,0
20250120,133600,832644300,8150,8140,8150,8140,103
20250120,133500,831805870,8140,8140,8140,8140,52
20250120,133400,831382590,8110,8110,8110,8110,10
20250120,133300,831301490,8140,8130,8140,8110,451
20250120,133200,827643680,8150,8140,8150,8140,2
20250120,133100,827627390,8150,8150,8150,8150,0
20250120,133000,827627390,8150,8140,8150,8140,822
20250120,132900,820936300,8150,8150,8150,8150,14
20250120,132800,820822200,8140,8140,8140,8140,323
20250120,132700,818192980,8140,8140,8140,8140,300
20250120,132600,815750980,8130,8140,8140,8130,301
20250120,132500,813301020,8140,8140,8140,8140,245
20250120,132400,811306720,8140,8140,8140,8140,2
20250120,132300,811290440,8140,8140,8140,8140,10
20250120,132200,811209040,8130,8130,8130,8130,3
20250120,132100,811184650,8140,8140,8140,8140,30
20250120,132000,810940450,8130,8130,8130,8130,62
20250120,131900,810436390,8120,8120,8120,8120,889
20250120,131800,803217710,8120,8120,8120,8120,0
20250120,131700,803217710,8120,8120,8120,8120,0
20250120,131600,803217710,8120,8120,8120,8120,0
20250120,131500,803217710,8120,8120,8120,8120,76
20250120,131400,802600590,8120,8120,8120,8120,12
20250120,131300,802503150,8110,8110,8110,8110,118
20250120,131200,801546170,8120,8120,8120,8120,0
20250120,131100,801546170,8120,8120,8120,8120,0
20250120,131000,801546170,8120,8120,8120,8120,0
20250120,130900,801546170,8120,8100,8120,8100,246
20250120,130800,799553170,8100,8100,8100,8100,535
20250120,130700,795219670,8100,8100,8100,8100,0
20250120,130600,795219670,8100,8130,8130,8100,501
20250120,130500,791161540,8090,8090,8090,8090,0
20250120,130400,791161540,8090,8090,8090,8090,2
20250120,130300,791145360,8120,8100,8120,8100,324
20250120,130200,788519560,8100,8110,8130,8100,912
20250120,130100,781127330,8130,8130,8130,8100,210
20250120,130000,779420300,8100,8100,8100,8100,761
20250120,125900,773256200,8100,8100,8100,8100,826
20250120,125800,766565600,8100,8110,8110,8100,173
20250120,125700,765164290,8130,8130,8130,8130,0
20250120,125600,765164290,8130,8130,8130,8130,0
20250120,125500,765164290,8130,8130,8130,8130,1
20250120,125400,765156160,8110,8110,8110,8110,0
20250120,125300,765156160,8110,8110,8110,8110,230
20250120,125200,763290860,8120,8120,8120,8120,0
20250120,125100,763290860,8120,8120,8120,8120,101
20250120,125000,762470740,8140,8140,8140,8140,5
20250120,124900,762430040,8140,8140,8140,8140,2
20250120,124800,762413760,8140,8140,8140,8140,1
20250120,124700,762405620,8110,8110,8110,8110,79
20250120,124600,761764930,8150,8150,8150,8150,0
20250120,124500,761764930,8150,8150,8150,8150,1
20250120,124400,761756780,8120,8130,8140,8120,1774
20250120,124300,747323820,8130,8110,8130,8110,783
20250120,124200,740972890,8100,8100,8100,8100,150
20250120,124100,739757890,8110,8110,8110,8110,2
20250120,124000,739741670,8100,8100,8100,8100,45
20250120,123900,739377170,8100,8100,8100,8100,152
20250120,123800,738145970,8100,8100,8100,8100,100
20250120,123700,737335970,8100,8080,8100,8080,151
20250120,123600,736113870,8080,8100,8100,8080,191
20250120,123500,734570570,8060,8060,8060,8060,0
20250120,123400,734570570,8060,8090,8090,8060,3265
20250120,123300,708226390,8100,8100,8100,8100,4
20250120,123200,708193990,8100,8110,8110,8100,784
20250120,123100,701843480,8110,8110,8110,8110,28
20250120,123000,701616400,8110,8120,8120,8110,10
20250120,122900,701535250,8100,8120,8120,8100,53
20250120,122800,701105740,8110,8110,8110,8110,27
20250120,122700,700886770,8100,8100,8100,8100,0
20250120,122600,700886770,8100,8100,8100,8100,0
20250120,122500,700886770,8100,8100,8100,8100,55
20250120,122400,700441270,8100,8100,8100,8100,300
20250120,122300,698011270,8100,8090,8100,8090,166
20250120,122200,696667170,8090,8090,8090,8090,0
20250120,122100,696667170,8090,8090,8090,8090,908
20250120,122000,689321450,8090,8100,8100,8090,402
20250120,121900,686065260,8100,8100,8100,8100,0
20250120,121800,686065260,8100,8100,8100,8100,0
20250120,121700,686065260,8100,8100,8100,8100,0
20250120,121600,686065260,8100,8100,8100,8100,353
20250120,121500,683205960,8100,8100,8100,8100,0
20250120,121400,683205960,8100,8150,8150,8100,9
20250120,121300,683133010,8160,8160,8160,8160,9
20250120,121200,683059570,8160,8110,8160,8100,684
20250120,121100,677517250,8160,8160,8160,8160,0
20250120,121000,677517250,8160,8100,8160,8100,310
20250120,120900,675006190,8100,8130,8130,8100,5080
20250120,120800,633833430,8130,8130,8130,8130,39
20250120,120700,633516360,8110,8120,8130,8110,138
20250120,120600,632395770,8120,8120,8120,8120,10
20250120,120500,632314570,8100,8100,8100,8100,0
20250120,120400,632314570,8100,8100,8100,8100,0
20250120,120300,632314570,8100,8110,8110,8100,773
20250120,120200,626051020,8100,8120,8120,8100,215
20250120,120100,624307120,8120,8120,8120,8120,5
20250120,120000,624266520,8100,8100,8100,8100,24
20250120,115900,624072120,8100,8100,8100,8100,27
20250120,115800,623853420,8100,8100,8100,8100,2
20250120,115700,623837220,8100,8100,8100,8100,57
20250120,115600,623375520,8100,8110,8110,8090,2820
20250120,115500,600532940,8090,8110,8110,8090,611
20250120,115400,595583940,8110,8110,8110,8110,7
20250120,115300,595527170,8130,8110,8130,8110,2
20250120,115200,595510930,8110,8120,8120,8110,300
20250120,115100,593077920,8120,8110,8120,8110,214
20250120,115000,591342360,8110,8110,8110,8110,79
20250120,114900,590701670,8110,8100,8110,8100,112
20250120,114800,589793770,8100,8100,8100,8100,2
20250120,114700,589777570,8060,8110,8110,8060,2585
20250120,114600,568885770,8110,8130,8130,8110,1641
20250120,114500,555568530,8130,8130,8130,8130,140
20250120,114400,554430330,8130,8130,8130,8130,100
20250120,114300,553617330,8120,8150,8150,8120,1528
20250120,114200,541193610,8180,8180,8180,8180,22
20250120,114100,541013650,8140,8140,8140,8140,0
20250120,114000,541013650,8140,8140,8140,8140,0
20250120,113900,541013650,8140,8150,8150,8140,2714
20250120,113800,518912670,8160,8160,8160,8160,560
20250120,113700,514343070,8160,8160,8160,8160,10
20250120,113600,514261470,8160,8160,8160,8160,0
20250120,113500,514261470,8160,8160,8160,8160,0
20250120,113400,514261470,8160,8160,8160,8160,0
20250120,113300,514261470,8160,8180,8180,8160,44
20250120,113200,513901630,8180,8180,8180,8180,2
20250120,113100,513885270,8180,8180,8180,8180,5
20250120,113000,513844370,8180,8150,8180,8150,80
20250120,112900,513191770,8150,8150,8150,8150,500
20250120,112800,509116770,8140,8140,8140,8140,0
20250120,112700,509116770,8140,8140,8150,8140,345
20250120,112600,506307150,8140,8160,8160,8140,440
20250120,112500,502723540,8150,8170,8170,8150,310
20250120,112400,500196920,8200,8200,8200,8200,0
20250120,112300,500196920,8200,8200,8200,8200,0
20250120,112200,500196920,8200,8200,8200,8200,0
20250120,112100,500196920,8200,8200,8200,8200,72
20250120,112000,499606520,8200,8190,8200,8190,7
20250120,111900,499549130,8160,8160,8160,8160,0
20250120,111800,499549130,8160,8160,8160,8160,0
20250120,111700,499549130,8160,8170,8170,8160,1981
20250120,111600,483370510,8170,8180,8180,8170,82
20250120,111500,482699950,8180,8180,8180,8180,0
20250120,111400,482699950,8180,8200,8200,8180,87
20250120,111300,481986570,8200,8200,8200,8200,14
20250120,111200,481871770,8180,8170,8180,8170,421
20250120,111100,478432150,8210,8210,8210,8210,53
20250120,111000,477997020,8200,8200,8200,8200,171
20250120,110900,476594820,8200,8170,8200,8150,621
20250120,110800,471531020,8170,8170,8170,8170,478
20250120,110700,467625760,8200,8200,8200,8200,10
20250120,110600,467543760,8200,8200,8200,8200,7
20250120,110500,467486360,8200,8200,8200,8200,3
20250120,110400,467461760,8190,8190,8190,8190,835
20250120,110300,460623110,8180,8180,8180,8180,38
20250120,110200,460312270,8180,8180,8180,8180,22
20250120,110100,460132310,8170,8170,8170,8170,100
20250120,110000,459315310,8170,8170,8170,8170,110
20250120,105900,458416610,8210,8210,8210,8210,0
20250120,105800,458416610,8210,8170,8210,8170,104
20250120,105700,457566850,8170,8170,8170,8170,303
20250120,105600,455091340,8170,8170,8180,8170,22
20250120,105500,454911500,8170,8170,8170,8170,602
20250120,105400,449993160,8180,8180,8180,8180,109
20250120,105300,449101540,8220,8220,8220,8220,0
20250120,105200,449101540,8220,8220,8220,8220,0
20250120,105100,449101540,8220,8220,8220,8220,0
20250120,105000,449101540,8220,8220,8220,8220,1
20250120,104900,449093320,8180,8180,8180,8180,6
20250120,104800,449044240,8220,8220,8220,8220,0
20250120,104700,449044240,8220,8220,8220,8220,0
20250120,104600,449044240,8220,8200,8220,8200,1126
20250120,104500,439808950,8190,8140,8190,8140,937
20250120,104400,432134970,8130,8140,8140,8130,1496
20250120,104300,419962110,8140,8150,8150,8140,244
20250120,104200,417973730,8150,8150,8150,8150,16
20250120,104100,417843330,8150,8170,8170,8150,4073
20250120,104000,384632120,8170,8180,8180,8170,2011
20250120,103900,368200250,8200,8200,8200,8200,99
20250120,103800,367388450,8200,8170,8200,8170,110
20250120,103700,366489720,8160,8160,8160,8160,0
20250120,103600,366489720,8160,8170,8170,8160,1656
20250120,103500,352973260,8220,8200,8220,8200,101
20250120,103400,352145040,8160,8180,8180,8160,402
20250120,103300,348859700,8180,8180,8180,8180,1
20250120,103200,348851520,8180,8190,8190,8180,2
20250120,103100,348835150,8190,8200,8200,8190,1000
20250120,103000,340644930,8190,8190,8190,8190,115
20250120,102900,339703080,8190,8190,8190,8190,0
20250120,102800,339703080,8190,8210,8210,8190,501
20250120,102700,335598350,8200,8200,8200,8200,1
20250120,102600,335590150,8200,8200,8200,8200,0
20250120,102500,335590150,8200,8150,8200,8150,26
20250120,102400,335377900,8150,8200,8200,8150,1710
20250120,102300,321399690,8200,8210,8210,8200,490
20250120,102200,317378790,8210,8210,8210,8210,83
20250120,102100,316697360,8210,8210,8210,8210,1
20250120,102000,316689150,8250,8220,8250,8210,520
20250120,101900,312416190,8230,8230,8230,8220,331
20250120,101800,309692150,8230,8230,8230,8230,18
20250120,101700,309544010,8230,8230,8230,8230,88
20250120,101600,308819770,8230,8230,8230,8230,0
20250120,101500,308819770,8230,8240,8240,8230,150
20250120,101400,307584130,8290,8250,8290,8250,110
20250120,101300,306676230,8250,8250,8250,8250,194
20250120,101200,305075730,8300,8300,8300,8300,0
20250120,101100,305075730,8300,8270,8300,8240,72
20250120,101000,304481530,8270,8270,8270,8250,718
20250120,100900,298550720,8260,8260,8260,8260,0
20250120,100800,298550720,8260,8260,8260,8260,14
20250120,100700,298435080,8270,8260,8300,8260,326
20250120,100600,295741340,8260,8260,8260,8260,239
20250120,100500,293767200,8270,8270,8270,8270,167
20250120,100400,292386110,8270,8290,8300,8270,200
20250120,100300,290729120,8300,8300,8300,8300,5
20250120,100200,290687620,8300,8300,8300,8300,14
20250120,100100,290571420,8300,8300,8300,8300,0
20250120,100000,290571420,8300,8320,8320,8300,101
20250120,095900,289733100,8270,8270,8270,8270,353
20250120,095800,286813790,8270,8300,8300,8270,691
20250120,095700,281092010,8350,8350,8350,8350,0
20250120,095600,281092010,8350,8350,8350,8350,0
20250120,095500,281092010,8350,8350,8350,8350,5
20250120,095400,281050260,8350,8300,8350,8300,524
20250120,095300,276700060,8350,8310,8350,8300,136
20250120,095200,275571060,8370,8310,8370,8310,11
20250120,095100,275479390,8310,8370,8370,8310,2
20250120,095000,275462710,8370,8380,8380,8370,2
20250120,094900,275445960,8380,8340,8390,8340,17
20250120,094800,275303730,8340,8340,8340,8340,202
20250120,094700,273619050,8290,8330,8340,8290,573
20250120,094600,268859610,8290,8290,8290,8290,0
20250120,094500,268859610,8290,8290,8290,8290,51
20250120,094400,268436820,8280,8280,8280,8280,82
20250120,094300,267757860,8280,8280,8280,8280,71
20250120,094200,267169980,8280,8280,8280,8270,152
20250120,094100,265911640,8280,8380,8390,8280,1628
20250120,094000,252383580,8440,8390,8440,8380,129
20250120,093900,251300670,8390,8460,8460,8390,1023
20250120,093800,242699110,8460,8460,8460,8460,0
20250120,093700,242699110,8460,8420,8460,8420,31
20250120,093600,242437690,8420,8420,8420,8420,15
20250120,093500,242311390,8430,8430,8430,8430,156
20250120,093400,240996310,8430,8430,8430,8430,0
20250120,093300,240996310,8430,8460,8460,8420,161
20250120,093200,239635960,8460,8400,8540,8400,1874
20250120,093100,223684890,8500,8490,8500,8450,500
20250120,093000,219446560,8500,8300,8500,8300,1797
20250120,092900,204400010,8270,8300,8300,8270,152
20250120,092800,203138470,8300,8300,8300,8300,242
20250120,092700,201129870,8300,8290,8300,8290,95
20250120,092600,200342270,8260,8260,8280,8260,227
20250120,092500,198466530,8250,8250,8250,8250,238
20250120,092400,196503030,8260,8260,8260,8260,5
20250120,092300,196461730,8260,8270,8270,8230,79
20250120,092200,195810350,8270,8230,8270,8230,83
20250120,092100,195127140,8280,8240,8280,8240,301
20250120,092000,192646860,8290,8290,8290,8290,0
20250120,091900,192646860,8290,8290,8300,8290,502
20250120,091800,188485140,8240,8200,8240,8190,1524
20250120,091700,175986740,8200,8260,8260,8200,2102
20250120,091600,158713160,8250,8260,8260,8250,558
20250120,091500,154109600,8310,8250,8310,8250,103
20250120,091400,153256010,8250,8260,8260,8250,65
20250120,091300,152719710,8260,8280,8350,8260,692
20250120,091200,146989400,8280,8350,8350,8280,247
20250120,091100,144942310,8280,8350,8360,8250,355
20250120,091000,141998720,8280,8340,8370,8280,639
20250120,090900,136658280,8280,8360,8370,8270,578
20250120,090800,131840850,8320,8230,8320,8230,651
20250120,090700,126454230,8210,8210,8210,8210,223
20250120,090600,124623400,8210,8210,8230,8210,251
20250120,090500,122560690,8230,8200,8250,8200,506
20250120,090400,118398630,8200,8180,8220,8180,1933
20250120,090300,102559690,8150,8150,8150,8150,1565
20250120,090200,89804940,8190,8230,8230,8150,3538
20250120,090100,60843420,8250,8310,8380,8240,4712
20250120,090000,21791200,8310,8380,8390,8310,2460