stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,194500,4208560560,8650,8650,8650,8650,2949
20250122,194400,4208560560,8650,8650,8650,8650,0
20250122,194300,4208560560,8650,8650,8650,8650,0
20250122,194200,4208560560,8650,8650,8650,8650,0
20250122,194100,4208560560,8650,8650,8650,8650,0
20250122,194000,4208560560,8650,8650,8650,8650,0
20250122,193900,4208560560,8650,8650,8650,8650,0
20250122,193800,4208560560,8650,8650,8650,8650,0
20250122,193700,4208560560,8650,8650,8650,8650,0
20250122,193600,4208560560,8650,8650,8650,8650,0
20250122,193500,4208560560,8650,8650,8650,8650,0
20250122,193400,4208560560,8650,8650,8650,8650,0
20250122,193300,4208560560,8650,8650,8650,8650,0
20250122,193200,4208560560,8650,8650,8650,8650,0
20250122,193100,4208560560,8650,8650,8650,8650,0
20250122,193000,4208560560,8650,8650,8650,8650,0
20250122,192900,4208560560,8650,8650,8650,8650,0
20250122,192800,4208560560,8650,8650,8650,8650,0
20250122,192700,4208560560,8650,8650,8650,8650,0
20250122,192600,4208560560,8650,8650,8650,8650,0
20250122,192500,4208560560,8650,8650,8650,8650,0
20250122,192400,4208560560,8650,8650,8650,8650,0
20250122,192300,4208560560,8650,8650,8650,8650,0
20250122,192200,4208560560,8650,8650,8650,8650,0
20250122,192100,4208560560,8650,8650,8650,8650,0
20250122,192000,4208560560,8650,8650,8650,8650,0
20250122,191900,4208560560,8650,8650,8650,8650,0
20250122,191800,4208560560,8650,8650,8650,8650,0
20250122,191700,4208560560,8650,8650,8650,8650,0
20250122,191600,4208560560,8650,8650,8650,8650,0
20250122,191500,4208560560,8650,8650,8650,8650,2949
20250122,191400,4208560560,8650,8650,8650,8650,0
20250122,191300,4208560560,8650,8650,8650,8650,0
20250122,191200,4208560560,8650,8650,8650,8650,0
20250122,191100,4208560560,8650,8650,8650,8650,0
20250122,191000,4208560560,8650,8650,8650,8650,0
20250122,190900,4208560560,8650,8650,8650,8650,0
20250122,190800,4208560560,8650,8650,8650,8650,0
20250122,190700,4208560560,8650,8650,8650,8650,0
20250122,190600,4208560560,8650,8650,8650,8650,0
20250122,190500,4208560560,8650,8650,8650,8650,0
20250122,190400,4208560560,8650,8650,8650,8650,0
20250122,190300,4208560560,8650,8650,8650,8650,0
20250122,190200,4208560560,8650,8650,8650,8650,0
20250122,190100,4208560560,8650,8650,8650,8650,0
20250122,190000,4208560560,8650,8650,8650,8650,0
20250122,185900,4208560560,8650,8650,8650,8650,0
20250122,185800,4208560560,8650,8650,8650,8650,0
20250122,185700,4208560560,8650,8650,8650,8650,0
20250122,185600,4208560560,8650,8650,8650,8650,0
20250122,185500,4208560560,8650,8650,8650,8650,0
20250122,185400,4208560560,8650,8650,8650,8650,0
20250122,185300,4208560560,8650,8650,8650,8650,0
20250122,185200,4208560560,8650,8650,8650,8650,0
20250122,185100,4208560560,8650,8650,8650,8650,0
20250122,185000,4208560560,8650,8650,8650,8650,0
20250122,184900,4208560560,8650,8650,8650,8650,0
20250122,184800,4208560560,8650,8650,8650,8650,0
20250122,184700,4208560560,8650,8650,8650,8650,0
20250122,184600,4208560560,8650,8650,8650,8650,0
20250122,184500,4208560560,8650,8650,8650,8650,2949
20250122,184400,4208560560,8650,8650,8650,8650,0
20250122,184300,4208560560,8650,8650,8650,8650,0
20250122,184200,4208560560,8650,8650,8650,8650,0
20250122,184100,4208560560,8650,8650,8650,8650,0
20250122,184000,4208560560,8650,8650,8650,8650,0
20250122,183900,4208560560,8650,8650,8650,8650,0
20250122,183800,4208560560,8650,8650,8650,8650,0
20250122,183700,4208560560,8650,8650,8650,8650,0
20250122,183600,4208560560,8650,8650,8650,8650,0
20250122,183500,4208560560,8650,8650,8650,8650,0
20250122,183400,4208560560,8650,8650,8650,8650,0
20250122,183300,4208560560,8650,8650,8650,8650,0
20250122,183200,4208560560,8650,8650,8650,8650,0
20250122,183100,4208560560,8650,8650,8650,8650,0
20250122,183000,4208560560,8650,8650,8650,8650,0
20250122,182900,4208560560,8650,8650,8650,8650,0
20250122,182800,4208560560,8650,8650,8650,8650,0
20250122,182700,4208560560,8650,8650,8650,8650,0
20250122,182600,4208560560,8650,8650,8650,8650,0
20250122,182500,4208560560,8650,8650,8650,8650,0
20250122,182400,4208560560,8650,8650,8650,8650,0
20250122,182300,4208560560,8650,8650,8650,8650,0
20250122,182200,4208560560,8650,8650,8650,8650,0
20250122,182100,4208560560,8650,8650,8650,8650,0
20250122,182000,4208560560,8650,8650,8650,8650,0
20250122,181900,4208560560,8650,8650,8650,8650,0
20250122,181800,4208560560,8650,8650,8650,8650,0
20250122,181700,4208560560,8650,8650,8650,8650,0
20250122,181600,4208560560,8650,8650,8650,8650,0
20250122,181500,4208560560,8650,8650,8650,8650,2949
20250122,181400,4208560560,8650,8650,8650,8650,0
20250122,181300,4208560560,8650,8650,8650,8650,0
20250122,181200,4208560560,8650,8650,8650,8650,0
20250122,181100,4208560560,8650,8650,8650,8650,0
20250122,181000,4208560560,8650,8650,8650,8650,0
20250122,180900,4208560560,8650,8650,8650,8650,0
20250122,180800,4208560560,8650,8650,8650,8650,0
20250122,180700,4208560560,8650,8650,8650,8650,0
20250122,180600,4208560560,8650,8650,8650,8650,0
20250122,180500,4208560560,8650,8650,8650,8650,0
20250122,180400,4208560560,8650,8650,8650,8650,0
20250122,180300,4208560560,8650,8650,8650,8650,0
20250122,180200,4208560560,8650,8650,8650,8650,0
20250122,180100,4208560560,8650,8650,8650,8650,0
20250122,180000,4208560560,8650,8650,8650,8650,0
20250122,175900,4208560560,8650,8650,8650,8650,0
20250122,175800,4208560560,8650,8650,8650,8650,0
20250122,175700,4208560560,8650,8650,8650,8650,0
20250122,175600,4208560560,8650,8650,8650,8650,0
20250122,175500,4208560560,8650,8650,8650,8650,0
20250122,175400,4208560560,8650,8650,8650,8650,0
20250122,175300,4208560560,8650,8650,8650,8650,0
20250122,175200,4208560560,8650,8650,8650,8650,0
20250122,175100,4208560560,8650,8650,8650,8650,0
20250122,175000,4208560560,8650,8650,8650,8650,0
20250122,174900,4208560560,8650,8650,8650,8650,0
20250122,174800,4208560560,8650,8650,8650,8650,0
20250122,174700,4208560560,8650,8650,8650,8650,0
20250122,174600,4208560560,8650,8650,8650,8650,0
20250122,174500,4208560560,8650,8650,8650,8650,2949
20250122,174400,4208560560,8650,8650,8650,8650,0
20250122,174300,4208560560,8650,8650,8650,8650,0
20250122,174200,4208560560,8650,8650,8650,8650,0
20250122,174100,4208560560,8650,8650,8650,8650,0
20250122,174000,4208560560,8650,8650,8650,8650,0
20250122,173900,4208560560,8650,8650,8650,8650,0
20250122,173800,4208560560,8650,8650,8650,8650,0
20250122,173700,4208560560,8650,8650,8650,8650,0
20250122,173600,4208560560,8650,8650,8650,8650,0
20250122,173500,4208560560,8650,8650,8650,8650,0
20250122,173400,4208560560,8650,8650,8650,8650,0
20250122,173300,4208560560,8650,8650,8650,8650,0
20250122,173200,4208560560,8650,8650,8650,8650,0
20250122,173100,4208560560,8650,8650,8650,8650,0
20250122,173000,4208560560,8650,8650,8650,8650,0
20250122,172900,4208560560,8650,8650,8650,8650,0
20250122,172800,4208560560,8650,8650,8650,8650,0
20250122,172700,4208560560,8650,8650,8650,8650,0
20250122,172600,4208560560,8650,8650,8650,8650,0
20250122,172500,4208560560,8650,8650,8650,8650,0
20250122,172400,4208560560,8650,8650,8650,8650,0
20250122,172300,4208560560,8650,8650,8650,8650,0
20250122,172200,4208560560,8650,8650,8650,8650,0
20250122,172100,4208560560,8650,8650,8650,8650,0
20250122,172000,4208560560,8650,8650,8650,8650,0
20250122,171900,4208560560,8650,8650,8650,8650,0
20250122,171800,4208560560,8650,8650,8650,8650,0
20250122,171700,4208560560,8650,8650,8650,8650,0
20250122,171600,4208560560,8650,8650,8650,8650,0
20250122,171500,4208560560,8650,8650,8650,8650,2949
20250122,171400,4208560560,8650,8650,8650,8650,0
20250122,171300,4208560560,8650,8650,8650,8650,0
20250122,171200,4208560560,8650,8650,8650,8650,0
20250122,171100,4208560560,8650,8650,8650,8650,0
20250122,171000,4208560560,8650,8650,8650,8650,0
20250122,170900,4208560560,8650,8650,8650,8650,0
20250122,170800,4208560560,8650,8650,8650,8650,0
20250122,170700,4208560560,8650,8650,8650,8650,0
20250122,170600,4208560560,8650,8650,8650,8650,0
20250122,170500,4208560560,8650,8650,8650,8650,0
20250122,170400,4208560560,8650,8650,8650,8650,0
20250122,170300,4208560560,8650,8650,8650,8650,0
20250122,170200,4208560560,8650,8650,8650,8650,0
20250122,170100,4208560560,8650,8650,8650,8650,0
20250122,170000,4208560560,8650,8650,8650,8650,0
20250122,165900,4208560560,8650,8650,8650,8650,0
20250122,165800,4208560560,8650,8650,8650,8650,0
20250122,165700,4208560560,8650,8650,8650,8650,0
20250122,165600,4208560560,8650,8650,8650,8650,0
20250122,165500,4208560560,8650,8650,8650,8650,0
20250122,165400,4208560560,8650,8650,8650,8650,0
20250122,165300,4208560560,8650,8650,8650,8650,0
20250122,165200,4208560560,8650,8650,8650,8650,0
20250122,165100,4208560560,8650,8650,8650,8650,0
20250122,165000,4208560560,8650,8650,8650,8650,0
20250122,164900,4208560560,8650,8650,8650,8650,0
20250122,164800,4208560560,8650,8650,8650,8650,0
20250122,164700,4208560560,8650,8650,8650,8650,0
20250122,164600,4208560560,8650,8650,8650,8650,0
20250122,164500,4208560560,8650,8650,8650,8650,2949
20250122,164400,4208560560,8650,8650,8650,8650,0
20250122,164300,4208560560,8650,8650,8650,8650,0
20250122,164200,4208560560,8650,8650,8650,8650,0
20250122,164100,4208560560,8650,8650,8650,8650,0
20250122,164000,4208560560,8650,8650,8650,8650,0
20250122,163900,4208560560,8650,8650,8650,8650,0
20250122,163800,4208560560,8650,8650,8650,8650,0
20250122,163700,4208560560,8650,8650,8650,8650,0
20250122,163600,4208560560,8650,8650,8650,8650,0
20250122,163500,4208560560,8650,8650,8650,8650,0
20250122,163400,4208560560,8650,8650,8650,8650,0
20250122,163300,4208560560,8650,8650,8650,8650,0
20250122,163200,4208560560,8650,8650,8650,8650,0
20250122,163100,4208560560,8650,8650,8650,8650,0
20250122,163000,4208560560,8650,8650,8650,8650,0
20250122,162900,4208560560,8650,8650,8650,8650,0
20250122,162800,4208560560,8650,8650,8650,8650,0
20250122,162700,4208560560,8650,8650,8650,8650,0
20250122,162600,4208560560,8650,8650,8650,8650,0
20250122,162500,4208560560,8650,8650,8650,8650,0
20250122,162400,4208560560,8650,8650,8650,8650,0
20250122,162300,4208560560,8650,8650,8650,8650,0
20250122,162200,4208560560,8650,8650,8650,8650,0
20250122,162100,4208560560,8650,8650,8650,8650,0
20250122,162000,4208560560,8650,8650,8650,8650,0
20250122,161900,4208560560,8650,8650,8650,8650,0
20250122,161800,4208560560,8650,8650,8650,8650,0
20250122,161700,4208560560,8650,8650,8650,8650,0
20250122,161600,4208560560,8650,8650,8650,8650,0
20250122,161500,4208560560,8650,8650,8650,8650,2949
20250122,161400,4208560560,8650,8650,8650,8650,0
20250122,161300,4208560560,8650,8650,8650,8650,0
20250122,161200,4208560560,8650,8650,8650,8650,0
20250122,161100,4208560560,8650,8650,8650,8650,0
20250122,161000,4208560560,8650,8650,8650,8650,0
20250122,160900,4208560560,8650,8650,8650,8650,0
20250122,160800,4208560560,8650,8650,8650,8650,0
20250122,160700,4208560560,8650,8650,8650,8650,0
20250122,160600,4208560560,8650,8650,8650,8650,0
20250122,160500,4208560560,8650,8650,8650,8650,0
20250122,160400,4208560560,8650,8650,8650,8650,0
20250122,160300,4208560560,8650,8650,8650,8650,0
20250122,160200,4208560560,8650,8650,8650,8650,0
20250122,160100,4208560560,8650,8650,8650,8650,0
20250122,160000,4208560560,8650,8650,8650,8650,0
20250122,155900,4208560560,8650,8650,8650,8650,0
20250122,155800,4208560560,8650,8650,8650,8650,0
20250122,155700,4208560560,8650,8650,8650,8650,0
20250122,155600,4208560560,8650,8650,8650,8650,0
20250122,155500,4208560560,8650,8650,8650,8650,0
20250122,155400,4208560560,8650,8650,8650,8650,0
20250122,155300,4208560560,8650,8650,8650,8650,0
20250122,155200,4208560560,8650,8650,8650,8650,0
20250122,155100,4208560560,8650,8650,8650,8650,0
20250122,155000,4208560560,8650,8650,8650,8650,0
20250122,154900,4208560560,8650,8650,8650,8650,0
20250122,154800,4208560560,8650,8650,8650,8650,0
20250122,154700,4208560560,8650,8650,8650,8650,0
20250122,154600,4208560560,8650,8650,8650,8650,0
20250122,154500,4208560560,8650,8650,8650,8650,2949
20250122,154400,4208560560,8650,8650,8650,8650,0
20250122,154300,4208560560,8650,8650,8650,8650,0
20250122,154200,4208560560,8650,8650,8650,8650,0
20250122,154100,4208560560,8650,8650,8650,8650,0
20250122,154000,4208560560,8650,8650,8650,8650,0
20250122,153900,4208560560,8650,8650,8650,8650,0
20250122,153800,4208560560,8650,8650,8650,8650,0
20250122,153700,4208560560,8650,8650,8650,8650,0
20250122,153600,4208560560,8650,8650,8650,8650,0
20250122,153500,4208560560,8650,8650,8650,8650,0
20250122,153400,4208560560,8650,8650,8650,8650,0
20250122,153300,4208560560,8650,8650,8650,8650,0
20250122,153200,4208560560,8650,8650,8650,8650,0
20250122,153100,4208560560,8650,8650,8650,8650,0
20250122,153000,4208560560,8650,8650,8650,8650,2949
20250122,152900,4183051710,8650,8650,8650,8650,0
20250122,152800,4183051710,8650,8650,8650,8650,0
20250122,152700,4183051710,8650,8650,8650,8650,0
20250122,152600,4183051710,8650,8650,8650,8650,0
20250122,152500,4183051710,8650,8650,8650,8650,0
20250122,152400,4183051710,8650,8650,8650,8650,0
20250122,152300,4183051710,8650,8650,8650,8650,0
20250122,152200,4183051710,8650,8650,8650,8650,0
20250122,152100,4183051710,8650,8650,8650,8650,0
20250122,152000,4183051710,8650,8650,8650,8650,0
20250122,151900,4183051710,8650,8620,8660,8610,1792
20250122,151800,4167563680,8620,8550,8620,8550,2824
20250122,151700,4143334910,8590,8590,8590,8550,679
20250122,151600,4137506540,8600,8560,8610,8560,878
20250122,151500,4129990720,8610,8610,8610,8610,6
20250122,151400,4129939060,8600,8610,8620,8560,406
20250122,151300,4126447190,8600,8580,8600,8540,5155
20250122,151200,4082312980,8620,8590,8620,8590,86
20250122,151100,4081574210,8590,8580,8590,8570,488
20250122,151000,4077386520,8620,8590,8620,8570,542
20250122,150900,4072737170,8620,8590,8620,8580,11
20250122,150800,4072642720,8620,8600,8620,8590,242
20250122,150700,4070562010,8630,8630,8630,8630,0
20250122,150600,4070562010,8630,8660,8660,8590,1721
20250122,150500,4055719330,8640,8650,8670,8630,1720
20250122,150400,4040863460,8650,8630,8650,8630,225
20250122,150300,4038921470,8640,8630,8640,8620,1184
20250122,150200,4028713530,8640,8630,8640,8600,414
20250122,150100,4025146860,8630,8610,8630,8580,561
20250122,150000,4020320260,8610,8570,8610,8570,86
20250122,145900,4019581440,8610,8570,8610,8560,1050
20250122,145800,4010573900,8580,8580,8580,8580,917
20250122,145700,4002706040,8580,8570,8580,8560,1070
20250122,145600,3993537110,8570,8600,8610,8570,533
20250122,145500,3988962300,8630,8670,8670,8600,923
20250122,145400,3981009740,8670,8660,8670,8660,125
20250122,145300,3979926810,8670,8600,8670,8600,215
20250122,145200,3978067120,8650,8600,8650,8600,203
20250122,145100,3976318260,8660,8630,8690,8590,265
20250122,145000,3974036240,8690,8680,8700,8680,163
20250122,144900,3972619390,8700,8700,8700,8640,32
20250122,144800,3972341170,8700,8620,8710,8590,1138
20250122,144700,3962485300,8670,8690,8690,8620,370
20250122,144600,3959281070,8700,8660,8700,8620,1431
20250122,144500,3946874720,8660,8660,8660,8590,776
20250122,144400,3940169400,8660,8570,8660,8570,419
20250122,144300,3936555120,8570,8550,8570,8550,55
20250122,144200,3936084290,8580,8580,8580,8580,0
20250122,144100,3936084290,8580,8550,8580,8510,2083
20250122,144000,3918317400,8550,8620,8620,8550,1174
20250122,143900,3908258220,8620,8650,8650,8580,1099
20250122,143800,3898816680,8650,8650,8650,8650,33
20250122,143700,3898531230,8650,8650,8650,8650,0
20250122,143600,3898531230,8650,8620,8650,8600,107
20250122,143500,3897610750,8650,8630,8650,8600,550
20250122,143400,3892880570,8640,8600,8640,8600,101
20250122,143300,3892011930,8660,8640,8660,8600,424
20250122,143200,3888343240,8640,8650,8660,8600,92
20250122,143100,3887549170,8650,8620,8650,8620,321
20250122,143000,3884779830,8600,8620,8620,8600,83
20250122,142900,3884065970,8620,8630,8630,8590,1253
20250122,142800,3873291050,8630,8620,8650,8590,1604
20250122,142700,3859464990,8620,8580,8620,8560,7648
20250122,142600,3793855630,8580,8560,8580,8540,941
20250122,142500,3785808860,8560,8590,8590,8560,3656
20250122,142400,3754434790,8590,8590,8590,8550,338
20250122,142300,3751532540,8600,8600,8600,8550,2055
20250122,142200,3733904320,8600,8600,8640,8600,1901
20250122,142100,3717555340,8600,8640,8640,8600,799
20250122,142000,3710675740,8650,8650,8650,8630,115
20250122,141900,3709682990,8650,8630,8650,8620,1080
20250122,141800,3700371040,8640,8660,8660,8630,323
20250122,141700,3697575980,8630,8660,8660,8630,232
20250122,141600,3695571640,8670,8670,8670,8640,310
20250122,141500,3692889810,8670,8670,8690,8660,2970
20250122,141400,3667163980,8700,8670,8700,8660,1374
20250122,141300,3655244840,8670,8660,8670,8620,8276
20250122,141200,3583660700,8660,8650,8660,8630,714
20250122,141100,3577493510,8670,8620,8670,8620,2771
20250122,141000,3553519920,8670,8700,8700,8620,3179
20250122,140900,3526097280,8630,8690,8700,8630,2910
20250122,140800,3500914050,8690,8700,8720,8630,2494
20250122,140700,3479298890,8720,8730,8730,8670,3887
20250122,140600,3445563720,8730,8740,8740,8690,1283
20250122,140500,3434393190,8710,8750,8750,8700,1364
20250122,140400,3422518680,8750,8730,8760,8710,1836
20250122,140300,3406488620,8760,8710,8770,8700,3187
20250122,140200,3378640440,8760,8760,8770,8700,2253
20250122,140100,3358970890,8780,8790,8790,8760,33
20250122,140000,3358681550,8800,8750,8800,8710,2083
20250122,135900,3340441100,8760,8770,8770,8680,1551
20250122,135800,3326920800,8770,8740,8770,8680,5585
20250122,135700,3278192170,8740,8870,8880,8710,4888
20250122,135600,3235289850,8880,8900,8920,8850,853
20250122,135500,3227709470,8860,8920,8930,8840,2924
20250122,135400,3201778900,8920,8980,8990,8920,3633
20250122,135300,3169176060,8980,8880,9010,8850,4628
20250122,135200,3127734370,8880,8910,8920,8840,7988
20250122,135100,3056708750,8910,8980,9050,8900,20396
20250122,135000,2873666470,9030,8990,9100,8920,26891
20250122,134900,2630719080,9040,8830,9080,8830,28193
20250122,134800,2377985250,8850,8850,8850,8820,3146
20250122,134700,2350170060,8850,8860,8940,8850,6774
20250122,134600,2289884920,8860,8970,8970,8800,13025
20250122,134500,2174049620,8970,8820,8970,8820,29200
20250122,134400,1913774500,8820,8760,8890,8760,9133
20250122,134300,1833022450,8800,8690,8800,8690,4180
20250122,134200,1796394980,8690,8670,8690,8650,1363
20250122,134100,1784592610,8670,8740,8740,8660,1669
20250122,134000,1770078930,8740,8740,8770,8740,1468
20250122,133900,1757241830,8740,8790,8800,8740,3370
20250122,133800,1727709440,8800,8750,8800,8740,2699
20250122,133700,1703988140,8740,8730,8780,8730,861
20250122,133600,1696449680,8730,8780,8810,8730,2317
20250122,133500,1676169130,8780,8790,8820,8720,5332
20250122,133400,1629373960,8790,8690,8800,8660,19080
20250122,133300,1462881470,8690,8700,8710,8650,1961
20250122,133200,1445841130,8710,8700,8710,8690,4843
20250122,133100,1403733210,8700,8660,8700,8630,5648
20250122,133000,1354689900,8630,8630,8660,8630,2127
20250122,132900,1336304380,8630,8650,8660,8620,1701
20250122,132800,1321601810,8630,8630,8630,8630,120
20250122,132700,1320566210,8630,8590,8660,8580,1215
20250122,132600,1310093380,8600,8650,8650,8600,755
20250122,132500,1303589120,8650,8650,8660,8620,1430
20250122,132400,1291210500,8650,8620,8660,8610,2909
20250122,132300,1266079000,8630,8610,8630,8610,1398
20250122,132200,1254032710,8620,8600,8620,8600,303
20250122,132100,1251422310,8600,8620,8630,8580,2228
20250122,132000,1232230500,8620,8610,8630,8580,1323
20250122,131900,1220831940,8580,8630,8640,8580,210
20250122,131800,1219020580,8630,8560,8660,8560,2143
20250122,131700,1200570380,8580,8510,8580,8510,1027
20250122,131600,1191801530,8510,8500,8510,8500,183
20250122,131500,1190245200,8500,8480,8500,8480,264
20250122,131400,1188003960,8480,8480,8480,8480,59
20250122,131300,1187503640,8450,8430,8480,8430,154
20250122,131200,1186203460,8430,8450,8450,8430,211
20250122,131100,1184423480,8450,8450,8450,8450,575
20250122,131000,1179564730,8450,8490,8490,8450,3235
20250122,130900,1152146410,8500,8490,8510,8490,235
20250122,130800,1150150900,8490,8490,8490,8490,75
20250122,130700,1149514150,8490,8500,8530,8490,1363
20250122,130600,1137931180,8490,8510,8530,8490,861
20250122,130500,1130617700,8500,8500,8500,8500,298
20250122,130400,1128084700,8500,8540,8540,8500,723
20250122,130300,1121937270,8540,8550,8550,8500,96
20250122,130200,1121120940,8550,8550,8550,8480,611
20250122,130100,1115925790,8560,8480,8560,8430,1483
20250122,130000,1103344500,8490,8550,8550,8490,3263
20250122,125900,1075581370,8520,8620,8640,8520,3528
20250122,125800,1045279980,8620,8530,8700,8530,22930
20250122,125700,846973410,8530,8460,8650,8460,17133
20250122,125600,701305360,8470,8470,8470,8450,2430
20250122,125500,680743450,8470,8440,8470,8440,2435
20250122,125400,660149920,8440,8420,8440,8420,58
20250122,125300,659661160,8440,8450,8450,8430,965
20250122,125200,651525280,8450,8400,8460,8400,7690
20250122,125100,586745210,8400,8380,8400,8380,985
20250122,125000,578474210,8390,8380,8390,8380,1544
20250122,124900,565530120,8370,8370,8380,8360,808
20250122,124800,558767370,8370,8350,8370,8330,1760
20250122,124700,544067790,8350,8340,8350,8340,526
20250122,124600,539675720,8350,8350,8350,8350,0
20250122,124500,539675720,8350,8350,8350,8350,0
20250122,124400,539675720,8350,8350,8350,8350,1
20250122,124300,539667370,8350,8340,8350,8340,202
20250122,124200,537982590,8360,8360,8360,8360,614
20250122,124100,532849550,8360,8360,8360,8360,50
20250122,124000,532431550,8360,8360,8360,8360,0
20250122,123900,532431550,8360,8350,8360,8350,340
20250122,123800,529591290,8350,8320,8350,8320,413
20250122,123700,526150130,8330,8330,8330,8330,1
20250122,123600,526141800,8320,8330,8330,8320,33
20250122,123500,525866940,8330,8320,8330,8320,254
20250122,123400,523753630,8310,8310,8310,8310,39
20250122,123300,523429540,8310,8310,8310,8310,0
20250122,123200,523429540,8310,8310,8310,8310,0
20250122,123100,523429540,8310,8310,8310,8310,0
20250122,123000,523429540,8310,8310,8310,8310,11
20250122,122900,523338130,8310,8310,8310,8310,0
20250122,122800,523338130,8310,8320,8320,8310,8
20250122,122700,523271630,8320,8320,8320,8320,0
20250122,122600,523271630,8320,8320,8320,8320,0
20250122,122500,523271630,8320,8320,8320,8320,0
20250122,122400,523271630,8320,8320,8320,8320,7
20250122,122300,523213390,8320,8320,8320,8320,0
20250122,122200,523213390,8320,8320,8320,8320,221
20250122,122100,521374670,8330,8330,8330,8330,1
20250122,122000,521366340,8300,8300,8300,8300,353
20250122,121900,518436440,8310,8320,8320,8310,297
20250122,121800,515968290,8330,8330,8330,8330,320
20250122,121700,513302690,8330,8330,8330,8320,406
20250122,121600,509924450,8320,8320,8320,8320,125
20250122,121500,508884450,8320,8280,8320,8270,3304
20250122,121400,481450800,8280,8280,8280,8280,0
20250122,121300,481450800,8280,8280,8280,8280,33
20250122,121200,481177560,8280,8280,8280,8280,43
20250122,121100,480821520,8290,8290,8290,8290,0
20250122,121000,480821520,8290,8290,8290,8290,0
20250122,120900,480821520,8290,8270,8290,8270,34
20250122,120800,480540280,8270,8280,8280,8270,200
20250122,120700,478886230,8290,8290,8290,8290,0
20250122,120600,478886230,8290,8290,8290,8290,0
20250122,120500,478886230,8290,8290,8290,8290,3
20250122,120400,478861360,8280,8280,8280,8280,25
20250122,120300,478654360,8280,8280,8280,8280,0
20250122,120200,478654360,8280,8280,8280,8280,0
20250122,120100,478654360,8280,8280,8280,8280,10
20250122,120000,478571560,8280,8280,8280,8260,53
20250122,115900,478133720,8260,8280,8280,8260,491
20250122,115800,474074820,8280,8280,8280,8280,160
20250122,115700,472750020,8280,8280,8280,8280,74
20250122,115600,472137300,8280,8280,8280,8280,7
20250122,115500,472079340,8280,8280,8280,8280,1
20250122,115400,472071060,8290,8290,8290,8290,193
20250122,115300,470471090,8290,8290,8290,8290,0
20250122,115200,470471090,8290,8290,8290,8290,100
20250122,115100,469642090,8300,8300,8300,8300,0
20250122,115000,469642090,8300,8300,8300,8300,0
20250122,114900,469642090,8300,8300,8300,8300,1
20250122,114800,469633790,8300,8280,8300,8280,125
20250122,114700,468598530,8280,8280,8280,8280,0
20250122,114600,468598530,8280,8280,8280,8280,15
20250122,114500,468474330,8280,8280,8280,8280,12
20250122,114400,468374970,8280,8280,8280,8280,0
20250122,114300,468374970,8280,8280,8280,8280,0
20250122,114200,468374970,8280,8280,8280,8280,123
20250122,114100,467356530,8310,8310,8310,8310,0
20250122,114000,467356530,8310,8310,8310,8310,16
20250122,113900,467223570,8310,8310,8310,8310,0
20250122,113800,467223570,8310,8310,8310,8310,123
20250122,113700,466201440,8300,8300,8300,8300,713
20250122,113600,460283540,8290,8290,8290,8290,135
20250122,113500,459164390,8290,8290,8290,8290,1
20250122,113400,459156100,8290,8290,8290,8290,7
20250122,113300,459098070,8290,8290,8290,8290,0
20250122,113200,459098070,8290,8290,8290,8290,0
20250122,113100,459098070,8290,8290,8290,8290,0
20250122,113000,459098070,8290,8290,8290,8290,10
20250122,112900,459015170,8260,8260,8260,8260,13
20250122,112800,458907790,8260,8260,8260,8260,130
20250122,112700,457833990,8290,8290,8290,8290,0
20250122,112600,457833990,8290,8290,8290,8290,0
20250122,112500,457833990,8290,8290,8290,8290,1
20250122,112400,457825700,8290,8290,8290,8290,0
20250122,112300,457825700,8290,8290,8290,8290,0
20250122,112200,457825700,8290,8290,8290,8290,0
20250122,112100,457825700,8290,8290,8290,8290,40
20250122,112000,457494100,8290,8280,8290,8260,1442
20250122,111900,445574880,8280,8270,8280,8270,246
20250122,111800,443538100,8280,8280,8280,8280,36
20250122,111700,443240020,8270,8270,8270,8270,2
20250122,111600,443223480,8270,8270,8270,8270,18
20250122,111500,443074620,8270,8270,8270,8270,1
20250122,111400,443066350,8270,8270,8270,8270,100
20250122,111300,442239350,8300,8300,8300,8300,0
20250122,111200,442239350,8300,8300,8300,8300,0
20250122,111100,442239350,8300,8300,8300,8300,0
20250122,111000,442239350,8300,8300,8300,8300,0
20250122,110900,442239350,8300,8300,8300,8300,0
20250122,110800,442239350,8300,8300,8300,8300,0
20250122,110700,442239350,8300,8300,8300,8300,85
20250122,110600,441533850,8300,8300,8300,8300,50
20250122,110500,441118850,8300,8300,8300,8300,60
20250122,110400,440620850,8290,8290,8290,8290,0
20250122,110300,440620850,8290,8290,8290,8290,0
20250122,110200,440620850,8290,8290,8290,8290,100
20250122,110100,439791850,8290,8290,8290,8290,3
20250122,110000,439766980,8290,8260,8290,8260,9
20250122,105900,439692580,8260,8260,8260,8260,0
20250122,105800,439692580,8260,8270,8270,8260,463
20250122,105700,435867490,8290,8290,8290,8290,0
20250122,105600,435867490,8290,8270,8290,8270,131
20250122,105500,434784080,8290,8260,8290,8260,13
20250122,105400,434676610,8260,8260,8260,8260,0
20250122,105300,434676610,8260,8270,8270,8260,210
20250122,105200,432940500,8270,8270,8270,8270,150
20250122,105100,431700000,8270,8270,8270,8270,230
20250122,105000,429797900,8310,8310,8310,8310,0
20250122,104900,429797900,8310,8310,8310,8310,0
20250122,104800,429797900,8310,8310,8310,8310,1
20250122,104700,429789590,8270,8270,8270,8270,0
20250122,104600,429789590,8270,8270,8270,8270,1000
20250122,104500,421519590,8310,8310,8310,8310,0
20250122,104400,421519590,8310,8310,8310,8310,10
20250122,104300,421436490,8310,8310,8310,8310,0
20250122,104200,421436490,8310,8310,8310,8310,9
20250122,104100,421361700,8310,8310,8310,8310,100
20250122,104000,420530700,8310,8280,8310,8280,202
20250122,103900,418858080,8280,8280,8280,8280,0
20250122,103800,418858080,8280,8300,8300,8280,302
20250122,103700,416353800,8310,8310,8310,8310,0
20250122,103600,416353800,8310,8310,8310,8310,0
20250122,103500,416353800,8310,8310,8310,8310,0
20250122,103400,416353800,8310,8310,8310,8310,0
20250122,103300,416353800,8310,8310,8310,8310,0
20250122,103200,416353800,8310,8310,8310,8310,30
20250122,103100,416104500,8310,8310,8310,8310,10
20250122,103000,416021400,8310,8310,8310,8310,0
20250122,102900,416021400,8310,8310,8310,8310,2
20250122,102800,416004780,8260,8260,8260,8260,1
20250122,102700,415996520,8310,8270,8310,8270,6
20250122,102600,415946860,8270,8290,8290,8270,600
20250122,102500,410983740,8310,8290,8310,8290,204
20250122,102400,409292560,8310,8310,8310,8310,445
20250122,102300,405594610,8330,8310,8330,8310,204
20250122,102200,403899290,8330,8330,8330,8330,366
20250122,102100,400850510,8330,8330,8330,8330,0
20250122,102000,400850510,8330,8330,8330,8310,720
20250122,101900,394862910,8330,8330,8330,8330,101
20250122,101800,394021580,8330,8330,8330,8330,7
20250122,101700,393963270,8330,8330,8330,8330,0
20250122,101600,393963270,8330,8330,8330,8330,21
20250122,101500,393788340,8320,8290,8320,8290,730
20250122,101400,387720420,8290,8270,8290,8270,15
20250122,101300,387596310,8270,8270,8270,8270,1
20250122,101200,387588040,8280,8280,8280,8280,80
20250122,101100,386925640,8280,8280,8280,8280,0
20250122,101000,386925640,8280,8280,8280,8280,0
20250122,100900,386925640,8280,8280,8280,8280,0
20250122,100800,386925640,8280,8280,8280,8280,3
20250122,100700,386900800,8260,8300,8300,8260,50
20250122,100600,386487760,8300,8300,8300,8300,0
20250122,100500,386487760,8300,8300,8300,8300,210
20250122,100400,384744760,8300,8300,8300,8300,0
20250122,100300,384744760,8300,8300,8300,8300,0
20250122,100200,384744760,8300,8300,8300,8300,0
20250122,100100,384744760,8300,8280,8300,8280,1158
20250122,100000,375153390,8280,8270,8280,8270,425
20250122,095900,371638620,8270,8270,8270,8270,44
20250122,095800,371274740,8280,8280,8280,8280,45
20250122,095700,370902140,8280,8280,8280,8280,160
20250122,095600,369577340,8290,8300,8300,8290,368
20250122,095500,366525620,8300,8300,8300,8300,4
20250122,095400,366492420,8290,8290,8290,8290,105
20250122,095300,365621970,8290,8290,8290,8290,51
20250122,095200,365199180,8290,8280,8290,8280,17
20250122,095100,365058260,8280,8280,8280,8280,38
20250122,095000,364743620,8280,8280,8280,8280,20
20250122,094900,364578020,8280,8280,8280,8280,0
20250122,094800,364578020,8280,8280,8280,8280,301
20250122,094700,362085740,8280,8280,8280,8280,0
20250122,094600,362085740,8280,8260,8280,8260,73
20250122,094500,361482260,8250,8250,8250,8250,292
20250122,094400,359073260,8250,8250,8250,8250,110
20250122,094300,358165760,8250,8250,8250,8240,382
20250122,094200,355014760,8250,8260,8260,8250,158
20250122,094100,353709710,8260,8270,8270,8260,101
20250122,094000,352874450,8280,8260,8280,8260,125
20250122,093900,351841910,8260,8250,8260,8250,16
20250122,093800,351709760,8250,8260,8260,8250,559
20250122,093700,347094500,8260,8270,8280,8260,263
20250122,093600,344919580,8280,8270,8280,8270,111
20250122,093500,344001510,8270,8290,8290,8270,310
20250122,093400,341437610,8270,8290,8290,8270,730
20250122,093300,335391120,8290,8300,8300,8280,3368
20250122,093200,307453450,8310,8310,8310,8310,10
20250122,093100,307370350,8310,8310,8310,8310,200
20250122,093000,305708350,8300,8330,8330,8300,230
20250122,092900,303793290,8300,8300,8300,8300,7
20250122,092800,303735190,8300,8320,8320,8300,304
20250122,092700,301208960,8340,8340,8340,8340,0
20250122,092600,301208960,8340,8300,8340,8300,301
20250122,092500,298710540,8310,8320,8320,8310,1117
20250122,092400,289420750,8320,8330,8330,8320,4
20250122,092300,289387450,8320,8350,8370,8320,2197
20250122,092200,271046770,8370,8350,8370,8350,203
20250122,092100,269351660,8350,8370,8380,8350,539
20250122,092000,264841400,8370,8310,8370,8310,2319
20250122,091900,245464290,8310,8310,8310,8310,0
20250122,091800,245464290,8310,8310,8310,8310,1131
20250122,091700,236065680,8310,8320,8340,8300,186
20250122,091600,234518140,8320,8300,8320,8300,1134
20250122,091500,225104170,8310,8320,8320,8310,400
20250122,091400,221780020,8340,8340,8340,8340,28
20250122,091300,221546500,8300,8330,8330,8300,852
20250122,091200,214465230,8300,8280,8300,8270,556
20250122,091100,209859320,8270,8300,8300,8270,245
20250122,091000,207831750,8300,8310,8310,8300,2
20250122,090900,207815140,8310,8340,8340,8310,1281
20250122,090800,197158030,8340,8350,8350,8310,411
20250122,090700,193727580,8330,8330,8330,8290,3696
20250122,090600,162972350,8330,8400,8400,8330,2532
20250122,090500,141816510,8410,8360,8420,8350,1346
20250122,090400,130518310,8340,8340,8340,8330,696
20250122,090300,124714270,8340,8340,8350,8340,1001
20250122,090200,116365780,8340,8400,8400,8340,1810
20250122,090100,101210770,8400,8380,8400,8340,1861
20250122,090000,85637420,8420,8480,8480,8380,10128