stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,194500,595653710,8150,8150,8150,8150,1625
20250121,194400,595653710,8150,8150,8150,8150,0
20250121,194300,595653710,8150,8150,8150,8150,0
20250121,194200,595653710,8150,8150,8150,8150,0
20250121,194100,595653710,8150,8150,8150,8150,0
20250121,194000,595653710,8150,8150,8150,8150,0
20250121,193900,595653710,8150,8150,8150,8150,0
20250121,193800,595653710,8150,8150,8150,8150,0
20250121,193700,595653710,8150,8150,8150,8150,0
20250121,193600,595653710,8150,8150,8150,8150,0
20250121,193500,595653710,8150,8150,8150,8150,0
20250121,193400,595653710,8150,8150,8150,8150,0
20250121,193300,595653710,8150,8150,8150,8150,0
20250121,193200,595653710,8150,8150,8150,8150,0
20250121,193100,595653710,8150,8150,8150,8150,0
20250121,193000,595653710,8150,8150,8150,8150,0
20250121,192900,595653710,8150,8150,8150,8150,0
20250121,192800,595653710,8150,8150,8150,8150,0
20250121,192700,595653710,8150,8150,8150,8150,0
20250121,192600,595653710,8150,8150,8150,8150,0
20250121,192500,595653710,8150,8150,8150,8150,0
20250121,192400,595653710,8150,8150,8150,8150,0
20250121,192300,595653710,8150,8150,8150,8150,0
20250121,192200,595653710,8150,8150,8150,8150,0
20250121,192100,595653710,8150,8150,8150,8150,0
20250121,192000,595653710,8150,8150,8150,8150,0
20250121,191900,595653710,8150,8150,8150,8150,0
20250121,191800,595653710,8150,8150,8150,8150,0
20250121,191700,595653710,8150,8150,8150,8150,0
20250121,191600,595653710,8150,8150,8150,8150,0
20250121,191500,595653710,8150,8150,8150,8150,1625
20250121,191400,595653710,8150,8150,8150,8150,0
20250121,191300,595653710,8150,8150,8150,8150,0
20250121,191200,595653710,8150,8150,8150,8150,0
20250121,191100,595653710,8150,8150,8150,8150,0
20250121,191000,595653710,8150,8150,8150,8150,0
20250121,190900,595653710,8150,8150,8150,8150,0
20250121,190800,595653710,8150,8150,8150,8150,0
20250121,190700,595653710,8150,8150,8150,8150,0
20250121,190600,595653710,8150,8150,8150,8150,0
20250121,190500,595653710,8150,8150,8150,8150,0
20250121,190400,595653710,8150,8150,8150,8150,0
20250121,190300,595653710,8150,8150,8150,8150,0
20250121,190200,595653710,8150,8150,8150,8150,0
20250121,190100,595653710,8150,8150,8150,8150,0
20250121,190000,595653710,8150,8150,8150,8150,0
20250121,185900,595653710,8150,8150,8150,8150,0
20250121,185800,595653710,8150,8150,8150,8150,0
20250121,185700,595653710,8150,8150,8150,8150,0
20250121,185600,595653710,8150,8150,8150,8150,0
20250121,185500,595653710,8150,8150,8150,8150,0
20250121,185400,595653710,8150,8150,8150,8150,0
20250121,185300,595653710,8150,8150,8150,8150,0
20250121,185200,595653710,8150,8150,8150,8150,0
20250121,185100,595653710,8150,8150,8150,8150,0
20250121,185000,595653710,8150,8150,8150,8150,0
20250121,184900,595653710,8150,8150,8150,8150,0
20250121,184800,595653710,8150,8150,8150,8150,0
20250121,184700,595653710,8150,8150,8150,8150,0
20250121,184600,595653710,8150,8150,8150,8150,0
20250121,184500,595653710,8150,8150,8150,8150,1625
20250121,184400,595653710,8150,8150,8150,8150,0
20250121,184300,595653710,8150,8150,8150,8150,0
20250121,184200,595653710,8150,8150,8150,8150,0
20250121,184100,595653710,8150,8150,8150,8150,0
20250121,184000,595653710,8150,8150,8150,8150,0
20250121,183900,595653710,8150,8150,8150,8150,0
20250121,183800,595653710,8150,8150,8150,8150,0
20250121,183700,595653710,8150,8150,8150,8150,0
20250121,183600,595653710,8150,8150,8150,8150,0
20250121,183500,595653710,8150,8150,8150,8150,0
20250121,183400,595653710,8150,8150,8150,8150,0
20250121,183300,595653710,8150,8150,8150,8150,0
20250121,183200,595653710,8150,8150,8150,8150,0
20250121,183100,595653710,8150,8150,8150,8150,0
20250121,183000,595653710,8150,8150,8150,8150,0
20250121,182900,595653710,8150,8150,8150,8150,0
20250121,182800,595653710,8150,8150,8150,8150,0
20250121,182700,595653710,8150,8150,8150,8150,0
20250121,182600,595653710,8150,8150,8150,8150,0
20250121,182500,595653710,8150,8150,8150,8150,0
20250121,182400,595653710,8150,8150,8150,8150,0
20250121,182300,595653710,8150,8150,8150,8150,0
20250121,182200,595653710,8150,8150,8150,8150,0
20250121,182100,595653710,8150,8150,8150,8150,0
20250121,182000,595653710,8150,8150,8150,8150,0
20250121,181900,595653710,8150,8150,8150,8150,0
20250121,181800,595653710,8150,8150,8150,8150,0
20250121,181700,595653710,8150,8150,8150,8150,0
20250121,181600,595653710,8150,8150,8150,8150,0
20250121,181500,595653710,8150,8150,8150,8150,1625
20250121,181400,595653710,8150,8150,8150,8150,0
20250121,181300,595653710,8150,8150,8150,8150,0
20250121,181200,595653710,8150,8150,8150,8150,0
20250121,181100,595653710,8150,8150,8150,8150,0
20250121,181000,595653710,8150,8150,8150,8150,0
20250121,180900,595653710,8150,8150,8150,8150,0
20250121,180800,595653710,8150,8150,8150,8150,0
20250121,180700,595653710,8150,8150,8150,8150,0
20250121,180600,595653710,8150,8150,8150,8150,0
20250121,180500,595653710,8150,8150,8150,8150,0
20250121,180400,595653710,8150,8150,8150,8150,0
20250121,180300,595653710,8150,8150,8150,8150,0
20250121,180200,595653710,8150,8150,8150,8150,0
20250121,180100,595653710,8150,8150,8150,8150,0
20250121,180000,595653710,8150,8150,8150,8150,0
20250121,175900,595653710,8150,8150,8150,8150,0
20250121,175800,595653710,8150,8150,8150,8150,0
20250121,175700,595653710,8150,8150,8150,8150,0
20250121,175600,595653710,8150,8150,8150,8150,0
20250121,175500,595653710,8150,8150,8150,8150,0
20250121,175400,595653710,8150,8150,8150,8150,0
20250121,175300,595653710,8150,8150,8150,8150,0
20250121,175200,595653710,8150,8150,8150,8150,0
20250121,175100,595653710,8150,8150,8150,8150,0
20250121,175000,595653710,8150,8150,8150,8150,0
20250121,174900,595653710,8150,8150,8150,8150,0
20250121,174800,595653710,8150,8150,8150,8150,0
20250121,174700,595653710,8150,8150,8150,8150,0
20250121,174600,595653710,8150,8150,8150,8150,0
20250121,174500,595653710,8150,8150,8150,8150,1625
20250121,174400,595653710,8150,8150,8150,8150,0
20250121,174300,595653710,8150,8150,8150,8150,0
20250121,174200,595653710,8150,8150,8150,8150,0
20250121,174100,595653710,8150,8150,8150,8150,0
20250121,174000,595653710,8150,8150,8150,8150,0
20250121,173900,595653710,8150,8150,8150,8150,0
20250121,173800,595653710,8150,8150,8150,8150,0
20250121,173700,595653710,8150,8150,8150,8150,0
20250121,173600,595653710,8150,8150,8150,8150,0
20250121,173500,595653710,8150,8150,8150,8150,0
20250121,173400,595653710,8150,8150,8150,8150,0
20250121,173300,595653710,8150,8150,8150,8150,0
20250121,173200,595653710,8150,8150,8150,8150,0
20250121,173100,595653710,8150,8150,8150,8150,0
20250121,173000,595653710,8150,8150,8150,8150,0
20250121,172900,595653710,8150,8150,8150,8150,0
20250121,172800,595653710,8150,8150,8150,8150,0
20250121,172700,595653710,8150,8150,8150,8150,0
20250121,172600,595653710,8150,8150,8150,8150,0
20250121,172500,595653710,8150,8150,8150,8150,0
20250121,172400,595653710,8150,8150,8150,8150,0
20250121,172300,595653710,8150,8150,8150,8150,0
20250121,172200,595653710,8150,8150,8150,8150,0
20250121,172100,595653710,8150,8150,8150,8150,0
20250121,172000,595653710,8150,8150,8150,8150,0
20250121,171900,595653710,8150,8150,8150,8150,0
20250121,171800,595653710,8150,8150,8150,8150,0
20250121,171700,595653710,8150,8150,8150,8150,0
20250121,171600,595653710,8150,8150,8150,8150,0
20250121,171500,595653710,8150,8150,8150,8150,1625
20250121,171400,595653710,8150,8150,8150,8150,0
20250121,171300,595653710,8150,8150,8150,8150,0
20250121,171200,595653710,8150,8150,8150,8150,0
20250121,171100,595653710,8150,8150,8150,8150,0
20250121,171000,595653710,8150,8150,8150,8150,0
20250121,170900,595653710,8150,8150,8150,8150,0
20250121,170800,595653710,8150,8150,8150,8150,0
20250121,170700,595653710,8150,8150,8150,8150,0
20250121,170600,595653710,8150,8150,8150,8150,0
20250121,170500,595653710,8150,8150,8150,8150,0
20250121,170400,595653710,8150,8150,8150,8150,0
20250121,170300,595653710,8150,8150,8150,8150,0
20250121,170200,595653710,8150,8150,8150,8150,0
20250121,170100,595653710,8150,8150,8150,8150,0
20250121,170000,595653710,8150,8150,8150,8150,0
20250121,165900,595653710,8150,8150,8150,8150,0
20250121,165800,595653710,8150,8150,8150,8150,0
20250121,165700,595653710,8150,8150,8150,8150,0
20250121,165600,595653710,8150,8150,8150,8150,0
20250121,165500,595653710,8150,8150,8150,8150,0
20250121,165400,595653710,8150,8150,8150,8150,0
20250121,165300,595653710,8150,8150,8150,8150,0
20250121,165200,595653710,8150,8150,8150,8150,0
20250121,165100,595653710,8150,8150,8150,8150,0
20250121,165000,595653710,8150,8150,8150,8150,0
20250121,164900,595653710,8150,8150,8150,8150,0
20250121,164800,595653710,8150,8150,8150,8150,0
20250121,164700,595653710,8150,8150,8150,8150,0
20250121,164600,595653710,8150,8150,8150,8150,0
20250121,164500,595653710,8150,8150,8150,8150,1625
20250121,164400,595653710,8150,8150,8150,8150,0
20250121,164300,595653710,8150,8150,8150,8150,0
20250121,164200,595653710,8150,8150,8150,8150,0
20250121,164100,595653710,8150,8150,8150,8150,0
20250121,164000,595653710,8150,8150,8150,8150,0
20250121,163900,595653710,8150,8150,8150,8150,0
20250121,163800,595653710,8150,8150,8150,8150,0
20250121,163700,595653710,8150,8150,8150,8150,0
20250121,163600,595653710,8150,8150,8150,8150,0
20250121,163500,595653710,8150,8150,8150,8150,0
20250121,163400,595653710,8150,8150,8150,8150,0
20250121,163300,595653710,8150,8150,8150,8150,0
20250121,163200,595653710,8150,8150,8150,8150,0
20250121,163100,595653710,8150,8150,8150,8150,0
20250121,163000,595653710,8150,8150,8150,8150,0
20250121,162900,595653710,8150,8150,8150,8150,0
20250121,162800,595653710,8150,8150,8150,8150,0
20250121,162700,595653710,8150,8150,8150,8150,0
20250121,162600,595653710,8150,8150,8150,8150,0
20250121,162500,595653710,8150,8150,8150,8150,0
20250121,162400,595653710,8150,8150,8150,8150,0
20250121,162300,595653710,8150,8150,8150,8150,0
20250121,162200,595653710,8150,8150,8150,8150,0
20250121,162100,595653710,8150,8150,8150,8150,0
20250121,162000,595653710,8150,8150,8150,8150,0
20250121,161900,595653710,8150,8150,8150,8150,0
20250121,161800,595653710,8150,8150,8150,8150,0
20250121,161700,595653710,8150,8150,8150,8150,0
20250121,161600,595653710,8150,8150,8150,8150,0
20250121,161500,595653710,8150,8150,8150,8150,1625
20250121,161400,595653710,8150,8150,8150,8150,0
20250121,161300,595653710,8150,8150,8150,8150,0
20250121,161200,595653710,8150,8150,8150,8150,0
20250121,161100,595653710,8150,8150,8150,8150,0
20250121,161000,595653710,8150,8150,8150,8150,0
20250121,160900,595653710,8150,8150,8150,8150,0
20250121,160800,595653710,8150,8150,8150,8150,0
20250121,160700,595653710,8150,8150,8150,8150,0
20250121,160600,595653710,8150,8150,8150,8150,0
20250121,160500,595653710,8150,8150,8150,8150,0
20250121,160400,595653710,8150,8150,8150,8150,0
20250121,160300,595653710,8150,8150,8150,8150,0
20250121,160200,595653710,8150,8150,8150,8150,0
20250121,160100,595653710,8150,8150,8150,8150,0
20250121,160000,595653710,8150,8150,8150,8150,0
20250121,155900,595653710,8150,8150,8150,8150,0
20250121,155800,595653710,8150,8150,8150,8150,0
20250121,155700,595653710,8150,8150,8150,8150,0
20250121,155600,595653710,8150,8150,8150,8150,0
20250121,155500,595653710,8150,8150,8150,8150,0
20250121,155400,595653710,8150,8150,8150,8150,0
20250121,155300,595653710,8150,8150,8150,8150,0
20250121,155200,595653710,8150,8150,8150,8150,0
20250121,155100,595653710,8150,8150,8150,8150,0
20250121,155000,595653710,8150,8150,8150,8150,0
20250121,154900,595653710,8150,8150,8150,8150,0
20250121,154800,595653710,8150,8150,8150,8150,0
20250121,154700,595653710,8150,8150,8150,8150,0
20250121,154600,595653710,8150,8150,8150,8150,0
20250121,154500,595653710,8150,8150,8150,8150,1625
20250121,154400,595653710,8150,8150,8150,8150,0
20250121,154300,595653710,8150,8150,8150,8150,0
20250121,154200,595653710,8150,8150,8150,8150,0
20250121,154100,595653710,8150,8150,8150,8150,0
20250121,154000,595653710,8150,8150,8150,8150,0
20250121,153900,595653710,8150,8150,8150,8150,0
20250121,153800,595653710,8150,8150,8150,8150,0
20250121,153700,595653710,8150,8150,8150,8150,0
20250121,153600,595653710,8150,8150,8150,8150,0
20250121,153500,595653710,8150,8150,8150,8150,0
20250121,153400,595653710,8150,8150,8150,8150,0
20250121,153300,595653710,8150,8150,8150,8150,0
20250121,153200,595653710,8150,8150,8150,8150,0
20250121,153100,595653710,8150,8150,8150,8150,0
20250121,153000,595653710,8150,8150,8150,8150,1625
20250121,152900,582409960,8150,8150,8150,8150,0
20250121,152800,582409960,8150,8150,8150,8150,0
20250121,152700,582409960,8150,8150,8150,8150,0
20250121,152600,582409960,8150,8150,8150,8150,0
20250121,152500,582409960,8150,8150,8150,8150,0
20250121,152400,582409960,8150,8150,8150,8150,0
20250121,152300,582409960,8150,8150,8150,8150,0
20250121,152200,582409960,8150,8150,8150,8150,0
20250121,152100,582409960,8150,8150,8150,8150,0
20250121,152000,582409960,8150,8150,8150,8150,0
20250121,151900,582409960,8150,8150,8150,8120,159
20250121,151800,581114890,8150,8150,8150,8150,279
20250121,151700,578841040,8150,8150,8150,8150,332
20250121,151600,576135240,8150,8150,8150,8150,0
20250121,151500,576135240,8150,8150,8150,8150,83
20250121,151400,575458790,8140,8140,8140,8140,30
20250121,151300,575214590,8140,8140,8140,8140,0
20250121,151200,575214590,8140,8100,8140,8100,378
20250121,151100,572151890,8110,8130,8130,8110,651
20250121,151000,566872260,8130,8130,8130,8130,0
20250121,150900,566872260,8130,8130,8130,8130,19
20250121,150800,566717790,8100,8100,8100,8100,0
20250121,150700,566717790,8100,8100,8100,8100,1
20250121,150600,566709690,8130,8130,8130,8130,99
20250121,150500,565904820,8140,8140,8140,8130,67
20250121,150400,565360090,8130,8130,8140,8130,604
20250121,150300,560446070,8130,8130,8130,8130,201
20250121,150200,558811940,8100,8110,8110,8100,200
20250121,150100,557191170,8130,8120,8130,8120,75
20250121,150000,556582090,8130,8120,8130,8120,47
20250121,145900,556200090,8120,8120,8120,8120,0
20250121,145800,556200090,8120,8120,8120,8120,35
20250121,145700,555915890,8120,8120,8120,8120,2
20250121,145600,555899650,8110,8110,8120,8110,80
20250121,145500,555250670,8100,8100,8100,8100,0
20250121,145400,555250670,8100,8100,8100,8100,40
20250121,145300,554926670,8100,8100,8100,8100,46
20250121,145200,554554070,8110,8110,8110,8100,243
20250121,145100,552583990,8100,8090,8100,8090,79
20250121,145000,551944100,8110,8110,8110,8110,2
20250121,144900,551927880,8090,8090,8090,8090,5
20250121,144800,551887430,8090,8100,8100,8090,126
20250121,144700,550866860,8100,8090,8100,8090,20
20250121,144600,550704960,8100,8100,8100,8100,6
20250121,144500,550656360,8090,8090,8090,8090,35
20250121,144400,550373210,8090,8090,8090,8090,1
20250121,144300,550365120,8100,8100,8100,8100,0
20250121,144200,550365120,8100,8100,8100,8100,166
20250121,144100,549020520,8090,8090,8090,8090,0
20250121,144000,549020520,8090,8090,8090,8090,49
20250121,143900,548624110,8090,8090,8090,8090,0
20250121,143800,548624110,8090,8090,8090,8090,4
20250121,143700,548591750,8090,8090,8090,8090,107
20250121,143600,547726120,8080,8080,8080,8080,10
20250121,143500,547645320,8100,8100,8100,8100,0
20250121,143400,547645320,8100,8100,8100,8100,320
20250121,143300,545053320,8100,8100,8100,8100,0
20250121,143200,545053320,8100,8100,8100,8100,0
20250121,143100,545053320,8100,8100,8100,8100,10
20250121,143000,544972320,8100,8100,8100,8100,5
20250121,142900,544931820,8100,8100,8100,8100,0
20250121,142800,544931820,8100,8090,8100,8080,147
20250121,142700,543743470,8090,8100,8100,8090,3
20250121,142600,543719190,8100,8100,8100,8100,0
20250121,142500,543719190,8100,8080,8100,8080,402
20250121,142400,540468010,8080,8080,8080,8080,3
20250121,142300,540443770,8090,8090,8090,8090,0
20250121,142200,540443770,8090,8090,8090,8090,0
20250121,142100,540443770,8090,8090,8090,8090,0
20250121,142000,540443770,8090,8090,8090,8090,0
20250121,141900,540443770,8090,8090,8090,8090,0
20250121,141800,540443770,8090,8090,8090,8090,0
20250121,141700,540443770,8090,8090,8090,8090,0
20250121,141600,540443770,8090,8090,8090,8090,57
20250121,141500,539982640,8080,8080,8080,8080,0
20250121,141400,539982640,8080,8080,8080,8080,0
20250121,141300,539982640,8080,8080,8080,8080,63
20250121,141200,539473600,8080,8080,8080,8080,0
20250121,141100,539473600,8080,8080,8080,8080,5
20250121,141000,539433200,8080,8080,8080,8080,10
20250121,140900,539352400,8080,8080,8080,8080,261
20250121,140800,537243520,8090,8090,8090,8090,0
20250121,140700,537243520,8090,8090,8090,8090,0
20250121,140600,537243520,8090,8090,8090,8090,2
20250121,140500,537227340,8100,8100,8100,8100,0
20250121,140400,537227340,8100,8100,8100,8100,0
20250121,140300,537227340,8100,8100,8100,8100,89
20250121,140200,536506440,8100,8100,8100,8100,6
20250121,140100,536457840,8080,8080,8080,8080,0
20250121,140000,536457840,8080,8080,8080,8080,0
20250121,135900,536457840,8080,8080,8080,8080,0
20250121,135800,536457840,8080,8080,8080,8080,34
20250121,135700,536183120,8080,8080,8080,8080,0
20250121,135600,536183120,8080,8080,8080,8080,422
20250121,135500,532773360,8090,8090,8090,8090,0
20250121,135400,532773360,8090,8090,8090,8090,1
20250121,135300,532765270,8090,8090,8090,8090,3
20250121,135200,532741000,8100,8100,8100,8100,0
20250121,135100,532741000,8100,8100,8100,8100,1
20250121,135000,532732900,8080,8090,8090,8080,200
20250121,134900,531116490,8090,8090,8090,8090,393
20250121,134800,527937120,8090,8090,8090,8090,153
20250121,134700,526699350,8100,8100,8100,8100,0
20250121,134600,526699350,8100,8100,8100,8100,1
20250121,134500,526691250,8100,8100,8100,8100,1251
20250121,134400,516558150,8110,8110,8110,8110,94
20250121,134300,515795810,8110,8110,8110,8110,0
20250121,134200,515795810,8110,8110,8110,8110,0
20250121,134100,515795810,8110,8110,8110,8110,0
20250121,134000,515795810,8110,8110,8110,8110,0
20250121,133900,515795810,8110,8120,8120,8110,6
20250121,133800,515747120,8120,8120,8120,8120,0
20250121,133700,515747120,8120,8120,8120,8120,0
20250121,133600,515747120,8120,8120,8120,8120,0
20250121,133500,515747120,8120,8120,8120,8120,3
20250121,133400,515722760,8120,8120,8120,8120,0
20250121,133300,515722760,8120,8120,8120,8120,3
20250121,133200,515698400,8120,8120,8120,8120,13
20250121,133100,515592840,8110,8110,8110,8110,30
20250121,133000,515349540,8110,8110,8110,8110,0
20250121,132900,515349540,8110,8110,8110,8110,22
20250121,132800,515171120,8110,8110,8110,8110,0
20250121,132700,515171120,8110,8110,8110,8110,80
20250121,132600,514522320,8110,8110,8110,8110,0
20250121,132500,514522320,8110,8110,8110,8110,0
20250121,132400,514522320,8110,8110,8110,8110,0
20250121,132300,514522320,8110,8110,8110,8110,10
20250121,132200,514441220,8110,8110,8110,8110,50
20250121,132100,514035720,8110,8110,8110,8110,0
20250121,132000,514035720,8110,8110,8110,8110,522
20250121,131900,509802300,8110,8110,8110,8110,1
20250121,131800,509794190,8110,8110,8110,8110,0
20250121,131700,509794190,8110,8110,8110,8110,0
20250121,131600,509794190,8110,8110,8110,8110,77
20250121,131500,509169720,8120,8130,8130,8120,409
20250121,131400,505847050,8150,8140,8150,8140,14
20250121,131300,505733000,8150,8150,8150,8150,0
20250121,131200,505733000,8150,8150,8150,8150,0
20250121,131100,505733000,8150,8150,8150,8150,12
20250121,131000,505635200,8150,8150,8150,8150,0
20250121,130900,505635200,8150,8150,8150,8150,28
20250121,130800,505407000,8150,8150,8150,8150,0
20250121,130700,505407000,8150,8150,8150,8150,0
20250121,130600,505407000,8150,8150,8150,8150,7
20250121,130500,505349950,8150,8150,8150,8150,9
20250121,130400,505276600,8150,8150,8150,8150,0
20250121,130300,505276600,8150,8150,8150,8150,8
20250121,130200,505211400,8080,8080,8080,8080,0
20250121,130100,505211400,8080,8080,8080,8080,0
20250121,130000,505211400,8080,8120,8120,8080,875
20250121,125900,498119490,8110,8110,8110,8110,0
20250121,125800,498119490,8110,8130,8130,8110,609
20250121,125700,493174590,8130,8130,8130,8130,28
20250121,125600,492946950,8150,8150,8150,8150,0
20250121,125500,492946950,8150,8150,8150,8150,10
20250121,125400,492865450,8150,8150,8150,8150,0
20250121,125300,492865450,8150,8130,8150,8130,144
20250121,125200,491692510,8130,8140,8140,8130,61
20250121,125100,491196080,8130,8130,8130,8130,0
20250121,125000,491196080,8130,8130,8130,8130,0
20250121,124900,491196080,8130,8130,8130,8130,1
20250121,124800,491187950,8130,8130,8130,8130,35
20250121,124700,490903400,8130,8140,8140,8130,10
20250121,124600,490822090,8130,8130,8130,8130,0
20250121,124500,490822090,8130,8130,8130,8130,80
20250121,124400,490171690,8130,8130,8130,8130,0
20250121,124300,490171690,8130,8140,8140,8130,2439
20250121,124200,470321190,8160,8160,8160,8160,0
20250121,124100,470321190,8160,8140,8160,8140,21
20250121,124000,470149850,8160,8160,8160,8160,60
20250121,123900,469660250,8160,8160,8160,8160,380
20250121,123800,466559450,8160,8160,8160,8160,2
20250121,123700,466543130,8170,8170,8170,8170,1
20250121,123600,466534960,8170,8170,8170,8170,0
20250121,123500,466534960,8170,8170,8170,8170,22
20250121,123400,466355220,8170,8170,8170,8170,14
20250121,123300,466240840,8170,8170,8170,8170,10
20250121,123200,466159140,8170,8130,8170,8130,7
20250121,123100,466102190,8130,8130,8130,8130,125
20250121,123000,465085940,8170,8130,8170,8130,21
20250121,122900,464914770,8170,8170,8170,8170,1
20250121,122800,464906600,8130,8130,8130,8130,0
20250121,122700,464906600,8130,8170,8170,8130,15
20250121,122600,464784450,8120,8120,8120,8120,3
20250121,122500,464760090,8180,8180,8180,8180,961
20250121,122400,456899110,8180,8180,8180,8180,1
20250121,122300,456890930,8180,8180,8180,8180,0
20250121,122200,456890930,8180,8180,8180,8180,10
20250121,122100,456809130,8180,8180,8180,8180,44
20250121,122000,456449210,8180,8180,8180,8180,24
20250121,121900,456252890,8180,8180,8180,8180,1
20250121,121800,456244710,8180,8150,8190,8150,306
20250121,121700,453745340,8150,8140,8150,8140,203
20250121,121600,452092410,8140,8140,8140,8140,25
20250121,121500,451888910,8140,8140,8140,8140,0
20250121,121400,451888910,8140,8130,8140,8130,5
20250121,121300,451848220,8140,8140,8140,8140,0
20250121,121200,451848220,8140,8140,8140,8140,5
20250121,121100,451807520,8140,8140,8140,8140,20
20250121,121000,451644720,8140,8140,8140,8140,18
20250121,120900,451498200,8140,8140,8140,8140,0
20250121,120800,451498200,8140,8140,8140,8140,5
20250121,120700,451457500,8140,8140,8140,8140,5
20250121,120600,451416800,8140,8110,8140,8110,121
20250121,120500,450435460,8140,8140,8140,8140,14
20250121,120400,450321500,8110,8110,8110,8110,0
20250121,120300,450321500,8110,8110,8110,8110,310
20250121,120200,447807400,8110,8110,8110,8110,0
20250121,120100,447807400,8110,8110,8110,8110,50
20250121,120000,447401900,8110,8110,8110,8110,0
20250121,115900,447401900,8110,8140,8140,8110,723
20250121,115800,441537220,8130,8130,8130,8130,100
20250121,115700,440724220,8130,8130,8130,8130,13
20250121,115600,440618530,8130,8130,8130,8130,1
20250121,115500,440610400,8110,8110,8110,8110,1
20250121,115400,440602290,8140,8140,8140,8140,0
20250121,115300,440602290,8140,8140,8140,8130,26
20250121,115200,440390660,8140,8140,8140,8140,0
20250121,115100,440390660,8140,8140,8140,8140,140
20250121,115000,439251060,8130,8130,8130,8130,5
20250121,114900,439210410,8130,8130,8130,8130,45
20250121,114800,438844560,8130,8130,8130,8130,0
20250121,114700,438844560,8130,8130,8130,8130,0
20250121,114600,438844560,8130,8130,8130,8130,5
20250121,114500,438803910,8130,8130,8130,8130,0
20250121,114400,438803910,8130,8130,8130,8130,5
20250121,114300,438763260,8130,8130,8130,8130,0
20250121,114200,438763260,8130,8130,8130,8130,0
20250121,114100,438763260,8130,8130,8130,8130,80
20250121,114000,438112860,8130,8130,8130,8130,201
20250121,113900,436478730,8100,8130,8130,8100,14
20250121,113800,436365180,8130,8130,8130,8130,1
20250121,113700,436357050,8120,8100,8120,8100,16
20250121,113600,436227330,8090,8090,8090,8090,25
20250121,113500,436025080,8070,8070,8070,8070,0
20250121,113400,436025080,8070,8070,8070,8070,470
20250121,113300,432232180,8070,8080,8080,8070,61
20250121,113200,431739810,8100,8100,8100,8100,0
20250121,113100,431739810,8100,8090,8100,8090,699
20250121,113000,426082400,8090,8090,8090,8090,0
20250121,112900,426082400,8090,8080,8090,8050,815
20250121,112800,419494270,8050,8050,8050,8050,10
20250121,112700,419413770,8080,8080,8080,8080,0
20250121,112600,419413770,8080,8080,8080,8080,19
20250121,112500,419260250,8080,8080,8080,8080,112
20250121,112400,418355290,8080,8080,8080,8080,2
20250121,112300,418339130,8050,8050,8050,8050,5
20250121,112200,418298880,8080,8080,8080,8080,370
20250121,112100,415309280,8070,8070,8070,8070,0
20250121,112000,415309280,8070,8070,8070,8070,5
20250121,111900,415268930,8080,8080,8080,8080,7
20250121,111800,415212370,8080,8040,8080,8040,159
20250121,111700,413929260,8070,8040,8070,8030,21
20250121,111600,413760550,8070,8040,8070,8030,101
20250121,111500,412949460,8030,8040,8060,8030,998
20250121,111400,404928990,8060,8060,8060,8060,0
20250121,111300,404928990,8060,8060,8060,8060,67
20250121,111200,404388970,8060,8060,8060,8060,20
20250121,111100,404227770,8070,8070,8070,8070,0
20250121,111000,404227770,8070,8070,8070,8070,6
20250121,110900,404179350,8040,8070,8070,8040,2
20250121,110800,404163240,8070,8070,8070,8070,0
20250121,110700,404163240,8070,8070,8070,8070,1
20250121,110600,404155170,8040,8050,8070,8040,594
20250121,110500,399376850,8070,8050,8070,8040,151
20250121,110400,398161680,8070,8070,8070,8070,4
20250121,110300,398129400,8040,8040,8040,8040,2
20250121,110200,398113320,8070,8070,8070,8070,1
20250121,110100,398105250,8040,8080,8080,8040,17
20250121,110000,397968170,8080,8040,8080,8040,3
20250121,105900,397944010,8080,8080,8080,8080,0
20250121,105800,397944010,8080,8080,8080,8080,0
20250121,105700,397944010,8080,8080,8080,8080,0
20250121,105600,397944010,8080,8080,8080,8080,7
20250121,105500,397887450,8070,8080,8080,8070,318
20250121,105400,395321170,8050,8050,8050,8050,150
20250121,105300,394113670,8080,8060,8080,8060,5
20250121,105200,394073290,8080,8080,8080,8080,0
20250121,105100,394073290,8080,8070,8080,8070,14
20250121,105000,393960300,8070,8050,8070,8050,71
20250121,104900,393387730,8070,8050,8070,8050,220
20250121,104800,391616330,8050,8050,8050,8050,0
20250121,104700,391616330,8050,8050,8050,8050,800
20250121,104600,385176330,8040,8040,8040,8040,0
20250121,104500,385176330,8040,8040,8040,8040,1
20250121,104400,385168290,8090,8090,8090,8090,1
20250121,104300,385160200,8080,8080,8080,8080,109
20250121,104200,384279480,8080,8080,8080,8080,153
20250121,104100,383043240,8030,8070,8070,8030,1725
20250121,104000,369170230,8070,8070,8070,8070,112
20250121,103900,368266390,8080,8080,8080,8080,15
20250121,103800,368145190,8070,8070,8070,8070,38
20250121,103700,367838530,8080,8070,8080,8070,12
20250121,103600,367741670,8080,8080,8080,8080,628
20250121,103500,362667430,8080,8080,8080,8080,0
20250121,103400,362667430,8080,8080,8080,8080,0
20250121,103300,362667430,8080,8090,8090,8070,157
20250121,103200,361400320,8090,8090,8090,8090,0
20250121,103100,361400320,8090,8090,8090,8090,0
20250121,103000,361400320,8090,8090,8090,8090,3
20250121,102900,361376050,8060,8060,8060,8060,3
20250121,102800,361351870,8090,8090,8090,8090,0
20250121,102700,361351870,8090,8090,8090,8090,170
20250121,102600,359976570,8090,8090,8090,8090,4
20250121,102500,359944210,8090,8090,8090,8090,0
20250121,102400,359944210,8090,8050,8090,8050,56
20250121,102300,359493170,8090,8060,8090,8050,686
20250121,102200,353963580,8070,8060,8070,8060,788
20250121,102100,347610090,8050,8050,8060,8050,440
20250121,102000,344067190,8050,8060,8060,8050,13
20250121,101900,343962460,8060,8050,8060,8050,5
20250121,101800,343922190,8060,8060,8060,8060,3
20250121,101700,343898010,8060,8060,8070,8060,122
20250121,101600,342914680,8070,8070,8070,8070,8
20250121,101500,342850120,8070,8070,8070,8070,0
20250121,101400,342850120,8070,8070,8070,8070,32
20250121,101300,342591880,8060,8070,8070,8060,101
20250121,101200,341777810,8040,8040,8040,8040,201
20250121,101100,340161770,8040,8060,8070,8040,338
20250121,101000,337441790,8050,8050,8050,8050,140
20250121,100900,336314790,8060,8060,8060,8060,835
20250121,100800,329584690,8070,8070,8070,8070,10
20250121,100700,329503990,8070,8070,8070,8060,200
20250121,100600,327891880,8070,8070,8070,8070,354
20250121,100500,325035100,8040,8040,8040,8040,1043
20250121,100400,316649380,8040,8060,8060,8040,183
20250121,100300,315176850,8050,8060,8060,8040,700
20250121,100200,309541790,8100,8070,8100,8060,108
20250121,100100,308670300,8070,8070,8070,8070,191
20250121,100000,307128930,8070,8110,8110,8070,1505
20250121,095900,294941150,8130,8130,8130,8130,100
20250121,095800,294128150,8120,8120,8120,8120,109
20250121,095700,293243070,8130,8130,8130,8130,450
20250121,095600,289584570,8130,8150,8160,8130,212
20250121,095500,287858760,8130,8150,8150,8130,634
20250121,095400,282695810,8160,8160,8160,8160,36
20250121,095300,282402050,8160,8180,8180,8160,100
20250121,095200,281585150,8190,8180,8190,8180,824
20250121,095100,274839860,8190,8150,8190,8150,414
20250121,095000,271453200,8150,8190,8190,8150,1028
20250121,094900,263056430,8160,8190,8190,8160,1020
20250121,094800,254706560,8190,8190,8190,8190,1535
20250121,094700,242134910,8190,8150,8190,8150,675
20250121,094600,236610870,8150,8150,8150,8150,0
20250121,094500,236610870,8150,8150,8150,8150,1
20250121,094400,236602720,8150,8150,8150,8150,46
20250121,094300,236227820,8150,8130,8150,8130,8
20250121,094200,236162760,8150,8120,8150,8120,171
20250121,094100,234774210,8120,8120,8120,8120,1
20250121,094000,234766090,8120,8120,8120,8120,699
20250121,093900,229090210,8120,8120,8120,8120,0
20250121,093800,229090210,8120,8120,8120,8110,2427
20250121,093700,209389970,8130,8130,8130,8130,0
20250121,093600,209389970,8130,8130,8130,8130,200
20250121,093500,207763970,8130,8150,8150,8130,253
20250121,093400,205706020,8150,8150,8150,8150,50
20250121,093300,205298520,8110,8140,8140,8110,604
20250121,093200,200397080,8110,8120,8120,8100,836
20250121,093100,193619380,8150,8150,8150,8150,12
20250121,093000,193521580,8140,8140,8140,8140,85
20250121,092900,192829680,8160,8110,8160,8110,1246
20250121,092800,182699340,8160,8110,8160,8110,4
20250121,092700,182666850,8120,8170,8170,8120,480
20250121,092600,178765210,8170,8180,8180,8140,778
20250121,092500,172410180,8190,8170,8190,8170,655
20250121,092400,167051730,8150,8140,8150,8140,1337
20250121,092300,156156500,8140,8140,8140,8140,50
20250121,092200,155749500,8130,8120,8130,8120,61
20250121,092100,155254170,8130,8130,8130,8130,103
20250121,092000,154416780,8140,8140,8140,8140,0
20250121,091900,154416780,8140,8140,8140,8140,1
20250121,091800,154408640,8130,8130,8130,8130,1
20250121,091700,154400510,8130,8130,8130,8130,0
20250121,091600,154400510,8130,8100,8130,8100,39
20250121,091500,154083740,8110,8140,8140,8110,20
20250121,091400,153921240,8130,8100,8130,8060,985
20250121,091300,145942280,8100,8100,8100,8070,841
20250121,091200,139149740,8100,8100,8100,8100,140
20250121,091100,138015740,8100,8120,8120,8100,3201
20250121,091000,112062870,8140,8120,8140,8120,74
20250121,090900,111461010,8130,8170,8170,8130,2110
20250121,090800,94229540,8180,8160,8180,8160,741
20250121,090700,88179680,8150,8090,8150,8090,2736
20250121,090600,66034530,8090,8070,8090,8040,1402
20250121,090500,54710100,8080,8060,8080,8010,1681
20250121,090400,41187460,8060,8070,8070,8060,577
20250121,090300,36536790,8070,8080,8080,8070,2473
20250121,090200,16566260,8080,8100,8100,8080,524
20250121,090100,12328200,8100,8100,8100,8100,1
20250121,090000,12320100,8100,8100,8100,8100,1521