stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,202000,943755655,3510,3510,3510,3510,11928
20250121,201900,943755655,3510,3510,3510,3510,0
20250121,201800,943755655,3510,3510,3510,3510,0
20250121,201700,943755655,3510,3510,3510,3510,0
20250121,201600,943755655,3510,3510,3510,3510,0
20250121,201500,943755655,3510,3510,3510,3510,0
20250121,201400,943755655,3510,3510,3510,3510,0
20250121,201300,943755655,3510,3510,3510,3510,0
20250121,201200,943755655,3510,3510,3510,3510,0
20250121,201100,943755655,3510,3510,3510,3510,0
20250121,201000,943755655,3510,3510,3510,3510,0
20250121,200900,943755655,3510,3510,3510,3510,0
20250121,200800,943755655,3510,3510,3510,3510,0
20250121,200700,943755655,3510,3510,3510,3510,0
20250121,200600,943755655,3510,3510,3510,3510,0
20250121,200500,943755655,3510,3510,3510,3510,0
20250121,200400,943755655,3510,3510,3510,3510,0
20250121,200300,943755655,3510,3510,3510,3510,0
20250121,200200,943755655,3510,3510,3510,3510,0
20250121,200100,943755655,3510,3510,3510,3510,0
20250121,200000,943755655,3510,3510,3510,3510,0
20250121,195900,943755655,3510,3510,3510,3510,0
20250121,195800,943755655,3510,3510,3510,3510,0
20250121,195700,943755655,3510,3510,3510,3510,0
20250121,195600,943755655,3510,3510,3510,3510,0
20250121,195500,943755655,3510,3510,3510,3510,0
20250121,195400,943755655,3510,3510,3510,3510,0
20250121,195300,943755655,3510,3510,3510,3510,0
20250121,195200,943755655,3510,3510,3510,3510,0
20250121,195100,943755655,3510,3510,3510,3510,0
20250121,195000,943755655,3510,3510,3510,3510,11928
20250121,194900,943755655,3510,3510,3510,3510,0
20250121,194800,943755655,3510,3510,3510,3510,0
20250121,194700,943755655,3510,3510,3510,3510,0
20250121,194600,943755655,3510,3510,3510,3510,0
20250121,194500,943755655,3510,3510,3510,3510,0
20250121,194400,943755655,3510,3510,3510,3510,0
20250121,194300,943755655,3510,3510,3510,3510,0
20250121,194200,943755655,3510,3510,3510,3510,0
20250121,194100,943755655,3510,3510,3510,3510,0
20250121,194000,943755655,3510,3510,3510,3510,0
20250121,193900,943755655,3510,3510,3510,3510,0
20250121,193800,943755655,3510,3510,3510,3510,0
20250121,193700,943755655,3510,3510,3510,3510,0
20250121,193600,943755655,3510,3510,3510,3510,0
20250121,193500,943755655,3510,3510,3510,3510,0
20250121,193400,943755655,3510,3510,3510,3510,0
20250121,193300,943755655,3510,3510,3510,3510,0
20250121,193200,943755655,3510,3510,3510,3510,0
20250121,193100,943755655,3510,3510,3510,3510,0
20250121,193000,943755655,3510,3510,3510,3510,0
20250121,192900,943755655,3510,3510,3510,3510,0
20250121,192800,943755655,3510,3510,3510,3510,0
20250121,192700,943755655,3510,3510,3510,3510,0
20250121,192600,943755655,3510,3510,3510,3510,0
20250121,192500,943755655,3510,3510,3510,3510,0
20250121,192400,943755655,3510,3510,3510,3510,0
20250121,192300,943755655,3510,3510,3510,3510,0
20250121,192200,943755655,3510,3510,3510,3510,0
20250121,192100,943755655,3510,3510,3510,3510,0
20250121,192000,943755655,3510,3510,3510,3510,11928
20250121,191900,943755655,3510,3510,3510,3510,0
20250121,191800,943755655,3510,3510,3510,3510,0
20250121,191700,943755655,3510,3510,3510,3510,0
20250121,191600,943755655,3510,3510,3510,3510,0
20250121,191500,943755655,3510,3510,3510,3510,0
20250121,191400,943755655,3510,3510,3510,3510,0
20250121,191300,943755655,3510,3510,3510,3510,0
20250121,191200,943755655,3510,3510,3510,3510,0
20250121,191100,943755655,3510,3510,3510,3510,0
20250121,191000,943755655,3510,3510,3510,3510,0
20250121,190900,943755655,3510,3510,3510,3510,0
20250121,190800,943755655,3510,3510,3510,3510,0
20250121,190700,943755655,3510,3510,3510,3510,0
20250121,190600,943755655,3510,3510,3510,3510,0
20250121,190500,943755655,3510,3510,3510,3510,0
20250121,190400,943755655,3510,3510,3510,3510,0
20250121,190300,943755655,3510,3510,3510,3510,0
20250121,190200,943755655,3510,3510,3510,3510,0
20250121,190100,943755655,3510,3510,3510,3510,0
20250121,190000,943755655,3510,3510,3510,3510,0
20250121,185900,943755655,3510,3510,3510,3510,0
20250121,185800,943755655,3510,3510,3510,3510,0
20250121,185700,943755655,3510,3510,3510,3510,0
20250121,185600,943755655,3510,3510,3510,3510,0
20250121,185500,943755655,3510,3510,3510,3510,0
20250121,185400,943755655,3510,3510,3510,3510,0
20250121,185300,943755655,3510,3510,3510,3510,0
20250121,185200,943755655,3510,3510,3510,3510,0
20250121,185100,943755655,3510,3510,3510,3510,0
20250121,185000,943755655,3510,3510,3510,3510,11928
20250121,184900,943755655,3510,3510,3510,3510,0
20250121,184800,943755655,3510,3510,3510,3510,0
20250121,184700,943755655,3510,3510,3510,3510,0
20250121,184600,943755655,3510,3510,3510,3510,0
20250121,184500,943755655,3510,3510,3510,3510,0
20250121,184400,943755655,3510,3510,3510,3510,0
20250121,184300,943755655,3510,3510,3510,3510,0
20250121,184200,943755655,3510,3510,3510,3510,0
20250121,184100,943755655,3510,3510,3510,3510,0
20250121,184000,943755655,3510,3510,3510,3510,0
20250121,183900,943755655,3510,3510,3510,3510,0
20250121,183800,943755655,3510,3510,3510,3510,0
20250121,183700,943755655,3510,3510,3510,3510,0
20250121,183600,943755655,3510,3510,3510,3510,0
20250121,183500,943755655,3510,3510,3510,3510,0
20250121,183400,943755655,3510,3510,3510,3510,0
20250121,183300,943755655,3510,3510,3510,3510,0
20250121,183200,943755655,3510,3510,3510,3510,0
20250121,183100,943755655,3510,3510,3510,3510,0
20250121,183000,943755655,3510,3510,3510,3510,0
20250121,182900,943755655,3510,3510,3510,3510,0
20250121,182800,943755655,3510,3510,3510,3510,0
20250121,182700,943755655,3510,3510,3510,3510,0
20250121,182600,943755655,3510,3510,3510,3510,0
20250121,182500,943755655,3510,3510,3510,3510,0
20250121,182400,943755655,3510,3510,3510,3510,0
20250121,182300,943755655,3510,3510,3510,3510,0
20250121,182200,943755655,3510,3510,3510,3510,0
20250121,182100,943755655,3510,3510,3510,3510,0
20250121,182000,943755655,3510,3510,3510,3510,11928
20250121,181900,943755655,3510,3510,3510,3510,0
20250121,181800,943755655,3510,3510,3510,3510,0
20250121,181700,943755655,3510,3510,3510,3510,0
20250121,181600,943755655,3510,3510,3510,3510,0
20250121,181500,943755655,3510,3510,3510,3510,0
20250121,181400,943755655,3510,3510,3510,3510,0
20250121,181300,943755655,3510,3510,3510,3510,0
20250121,181200,943755655,3510,3510,3510,3510,0
20250121,181100,943755655,3510,3510,3510,3510,0
20250121,181000,943755655,3510,3510,3510,3510,0
20250121,180900,943755655,3510,3510,3510,3510,0
20250121,180800,943755655,3510,3510,3510,3510,0
20250121,180700,943755655,3510,3510,3510,3510,0
20250121,180600,943755655,3510,3510,3510,3510,0
20250121,180500,943755655,3510,3510,3510,3510,0
20250121,180400,943755655,3510,3510,3510,3510,0
20250121,180300,943755655,3510,3510,3510,3510,0
20250121,180200,943755655,3510,3510,3510,3510,0
20250121,180100,943755655,3510,3510,3510,3510,0
20250121,180000,943755655,3510,3510,3510,3510,0
20250121,175900,943755655,3510,3510,3510,3510,0
20250121,175800,943755655,3510,3510,3510,3510,0
20250121,175700,943755655,3510,3510,3510,3510,0
20250121,175600,943755655,3510,3510,3510,3510,0
20250121,175500,943755655,3510,3510,3510,3510,0
20250121,175400,943755655,3510,3510,3510,3510,0
20250121,175300,943755655,3510,3510,3510,3510,0
20250121,175200,943755655,3510,3510,3510,3510,0
20250121,175100,943755655,3510,3510,3510,3510,0
20250121,175000,943755655,3510,3510,3510,3510,11928
20250121,174900,943755655,3510,3510,3510,3510,0
20250121,174800,943755655,3510,3510,3510,3510,0
20250121,174700,943755655,3510,3510,3510,3510,0
20250121,174600,943755655,3510,3510,3510,3510,0
20250121,174500,943755655,3510,3510,3510,3510,0
20250121,174400,943755655,3510,3510,3510,3510,0
20250121,174300,943755655,3510,3510,3510,3510,0
20250121,174200,943755655,3510,3510,3510,3510,0
20250121,174100,943755655,3510,3510,3510,3510,0
20250121,174000,943755655,3510,3510,3510,3510,0
20250121,173900,943755655,3510,3510,3510,3510,0
20250121,173800,943755655,3510,3510,3510,3510,0
20250121,173700,943755655,3510,3510,3510,3510,0
20250121,173600,943755655,3510,3510,3510,3510,0
20250121,173500,943755655,3510,3510,3510,3510,0
20250121,173400,943755655,3510,3510,3510,3510,0
20250121,173300,943755655,3510,3510,3510,3510,0
20250121,173200,943755655,3510,3510,3510,3510,0
20250121,173100,943755655,3510,3510,3510,3510,0
20250121,173000,943755655,3510,3510,3510,3510,0
20250121,172900,943755655,3510,3510,3510,3510,0
20250121,172800,943755655,3510,3510,3510,3510,0
20250121,172700,943755655,3510,3510,3510,3510,0
20250121,172600,943755655,3510,3510,3510,3510,0
20250121,172500,943755655,3510,3510,3510,3510,0
20250121,172400,943755655,3510,3510,3510,3510,0
20250121,172300,943755655,3510,3510,3510,3510,0
20250121,172200,943755655,3510,3510,3510,3510,0
20250121,172100,943755655,3510,3510,3510,3510,0
20250121,172000,943755655,3510,3510,3510,3510,11928
20250121,171900,943755655,3510,3510,3510,3510,0
20250121,171800,943755655,3510,3510,3510,3510,0
20250121,171700,943755655,3510,3510,3510,3510,0
20250121,171600,943755655,3510,3510,3510,3510,0
20250121,171500,943755655,3510,3510,3510,3510,0
20250121,171400,943755655,3510,3510,3510,3510,0
20250121,171300,943755655,3510,3510,3510,3510,0
20250121,171200,943755655,3510,3510,3510,3510,0
20250121,171100,943755655,3510,3510,3510,3510,0
20250121,171000,943755655,3510,3510,3510,3510,0
20250121,170900,943755655,3510,3510,3510,3510,0
20250121,170800,943755655,3510,3510,3510,3510,0
20250121,170700,943755655,3510,3510,3510,3510,0
20250121,170600,943755655,3510,3510,3510,3510,0
20250121,170500,943755655,3510,3510,3510,3510,0
20250121,170400,943755655,3510,3510,3510,3510,0
20250121,170300,943755655,3510,3510,3510,3510,0
20250121,170200,943755655,3510,3510,3510,3510,0
20250121,170100,943755655,3510,3510,3510,3510,0
20250121,170000,943755655,3510,3510,3510,3510,0
20250121,165900,943755655,3510,3510,3510,3510,0
20250121,165800,943755655,3510,3510,3510,3510,0
20250121,165700,943755655,3510,3510,3510,3510,0
20250121,165600,943755655,3510,3510,3510,3510,0
20250121,165500,943755655,3510,3510,3510,3510,0
20250121,165400,943755655,3510,3510,3510,3510,0
20250121,165300,943755655,3510,3510,3510,3510,0
20250121,165200,943755655,3510,3510,3510,3510,0
20250121,165100,943755655,3510,3510,3510,3510,0
20250121,165000,943755655,3510,3510,3510,3510,11928
20250121,164900,943755655,3510,3510,3510,3510,0
20250121,164800,943755655,3510,3510,3510,3510,0
20250121,164700,943755655,3510,3510,3510,3510,0
20250121,164600,943755655,3510,3510,3510,3510,0
20250121,164500,943755655,3510,3510,3510,3510,0
20250121,164400,943755655,3510,3510,3510,3510,0
20250121,164300,943755655,3510,3510,3510,3510,0
20250121,164200,943755655,3510,3510,3510,3510,0
20250121,164100,943755655,3510,3510,3510,3510,0
20250121,164000,943755655,3510,3510,3510,3510,0
20250121,163900,943755655,3510,3510,3510,3510,0
20250121,163800,943755655,3510,3510,3510,3510,0
20250121,163700,943755655,3510,3510,3510,3510,0
20250121,163600,943755655,3510,3510,3510,3510,0
20250121,163500,943755655,3510,3510,3510,3510,0
20250121,163400,943755655,3510,3510,3510,3510,0
20250121,163300,943755655,3510,3510,3510,3510,0
20250121,163200,943755655,3510,3510,3510,3510,0
20250121,163100,943755655,3510,3510,3510,3510,0
20250121,163000,943755655,3510,3510,3510,3510,0
20250121,162900,943755655,3510,3510,3510,3510,0
20250121,162800,943755655,3510,3510,3510,3510,0
20250121,162700,943755655,3510,3510,3510,3510,0
20250121,162600,943755655,3510,3510,3510,3510,0
20250121,162500,943755655,3510,3510,3510,3510,0
20250121,162400,943755655,3510,3510,3510,3510,0
20250121,162300,943755655,3510,3510,3510,3510,0
20250121,162200,943755655,3510,3510,3510,3510,0
20250121,162100,943755655,3510,3510,3510,3510,0
20250121,162000,943755655,3510,3510,3510,3510,11928
20250121,161900,943755655,3510,3510,3510,3510,0
20250121,161800,943755655,3510,3510,3510,3510,0
20250121,161700,943755655,3510,3510,3510,3510,0
20250121,161600,943755655,3510,3510,3510,3510,0
20250121,161500,943755655,3510,3510,3510,3510,0
20250121,161400,943755655,3510,3510,3510,3510,0
20250121,161300,943755655,3510,3510,3510,3510,0
20250121,161200,943755655,3510,3510,3510,3510,0
20250121,161100,943755655,3510,3510,3510,3510,0
20250121,161000,943755655,3510,3510,3510,3510,0
20250121,160900,943755655,3510,3510,3510,3510,0
20250121,160800,943755655,3510,3510,3510,3510,0
20250121,160700,943755655,3510,3510,3510,3510,0
20250121,160600,943755655,3510,3510,3510,3510,0
20250121,160500,943755655,3510,3510,3510,3510,0
20250121,160400,943755655,3510,3510,3510,3510,0
20250121,160300,943755655,3510,3510,3510,3510,0
20250121,160200,943755655,3510,3510,3510,3510,0
20250121,160100,943755655,3510,3510,3510,3510,0
20250121,160000,943755655,3510,3510,3510,3510,0
20250121,155900,943755655,3510,3510,3510,3510,0
20250121,155800,943755655,3510,3510,3510,3510,0
20250121,155700,943755655,3510,3510,3510,3510,0
20250121,155600,943755655,3510,3510,3510,3510,0
20250121,155500,943755655,3510,3510,3510,3510,0
20250121,155400,943755655,3510,3510,3510,3510,0
20250121,155300,943755655,3510,3510,3510,3510,0
20250121,155200,943755655,3510,3510,3510,3510,0
20250121,155100,943755655,3510,3510,3510,3510,0
20250121,155000,943755655,3510,3510,3510,3510,11928
20250121,154900,943755655,3510,3510,3510,3510,0
20250121,154800,943755655,3510,3510,3510,3510,0
20250121,154700,943755655,3510,3510,3510,3510,0
20250121,154600,943755655,3510,3510,3510,3510,0
20250121,154500,943755655,3510,3510,3510,3510,0
20250121,154400,943755655,3510,3510,3510,3510,0
20250121,154300,943755655,3510,3510,3510,3510,0
20250121,154200,943755655,3510,3510,3510,3510,0
20250121,154100,943755655,3510,3510,3510,3510,0
20250121,154000,943755655,3510,3510,3510,3510,0
20250121,153900,943755655,3510,3510,3510,3510,0
20250121,153800,943755655,3510,3510,3510,3510,0
20250121,153700,943755655,3510,3510,3510,3510,0
20250121,153600,943755655,3510,3510,3510,3510,0
20250121,153500,943755655,3510,3510,3510,3510,0
20250121,153400,943755655,3510,3510,3510,3510,0
20250121,153300,943755655,3510,3510,3510,3510,0
20250121,153200,943755655,3510,3510,3510,3510,0
20250121,153100,943755655,3510,3510,3510,3510,0
20250121,153000,943755655,3510,3510,3510,3510,11928
20250121,152900,901888375,3515,3515,3515,3515,0
20250121,152800,901888375,3515,3515,3515,3515,0
20250121,152700,901888375,3515,3515,3515,3515,0
20250121,152600,901888375,3515,3515,3515,3515,0
20250121,152500,901888375,3515,3515,3515,3515,0
20250121,152400,901888375,3515,3515,3515,3515,0
20250121,152300,901888375,3515,3515,3515,3515,0
20250121,152200,901888375,3515,3515,3515,3515,0
20250121,152100,901888375,3515,3515,3515,3515,0
20250121,152000,901888375,3515,3515,3515,3515,0
20250121,151900,901888375,3515,3520,3520,3515,6000
20250121,151800,880782615,3525,3525,3525,3525,0
20250121,151700,880782615,3525,3530,3530,3525,192
20250121,151600,880105735,3530,3530,3530,3530,0
20250121,151500,880105735,3530,3525,3530,3520,609
20250121,151400,877961305,3530,3525,3530,3525,156
20250121,151300,877411365,3525,3525,3525,3525,9
20250121,151200,877379640,3525,3525,3525,3525,319
20250121,151100,876255165,3525,3525,3525,3525,7
20250121,151000,876230490,3525,3520,3525,3520,1107
20250121,150900,872333315,3525,3525,3530,3520,1303
20250121,150800,867746655,3530,3530,3530,3530,0
20250121,150700,867746655,3530,3525,3530,3525,23
20250121,150600,867665470,3520,3525,3525,3520,1234
20250121,150500,863321245,3520,3530,3530,3520,57
20250121,150400,863120540,3530,3520,3530,3520,21
20250121,150300,863046490,3525,3530,3530,3525,603
20250121,150200,860920770,3530,3530,3530,3530,21
20250121,150100,860846640,3530,3530,3530,3530,0
20250121,150000,860846640,3530,3530,3530,3530,14
20250121,145900,860797220,3530,3530,3530,3530,8
20250121,145800,860768980,3530,3530,3530,3530,15
20250121,145700,860716030,3530,3530,3530,3530,21
20250121,145600,860641900,3530,3530,3530,3530,0
20250121,145500,860641900,3530,3530,3530,3530,514
20250121,145400,858827480,3530,3530,3530,3530,7
20250121,145300,858802770,3530,3530,3530,3530,14
20250121,145200,858753350,3530,3530,3530,3530,8
20250121,145100,858725110,3530,3530,3530,3530,15
20250121,145000,858672160,3530,3530,3530,3530,14
20250121,144900,858622740,3530,3530,3530,3530,54
20250121,144800,858432120,3530,3525,3530,3520,1682
20250121,144700,852504605,3530,3525,3530,3525,408
20250121,144600,851066365,3530,3530,3530,3530,65
20250121,144500,850836915,3530,3530,3530,3530,7
20250121,144400,850812205,3530,3530,3530,3530,15
20250121,144300,850759255,3530,3530,3530,3530,6
20250121,144200,850738075,3530,3525,3530,3525,105
20250121,144100,850367875,3525,3525,3525,3525,100
20250121,144000,850015375,3525,3530,3530,3525,22
20250121,143900,849937745,3530,3530,3530,3530,115
20250121,143800,849531795,3530,3530,3530,3530,6
20250121,143700,849510615,3530,3530,3530,3530,15
20250121,143600,849457665,3530,3530,3530,3530,6
20250121,143500,849436485,3530,3530,3530,3530,15
20250121,143400,849383535,3530,3530,3530,3530,7
20250121,143300,849358825,3530,3530,3530,3530,8
20250121,143200,849330585,3530,3530,3530,3530,14
20250121,143100,849281165,3530,3530,3530,3530,18
20250121,143000,849217625,3530,3530,3530,3530,14
20250121,142900,849168205,3530,3525,3530,3525,146
20250121,142800,848653520,3530,3530,3530,3530,8
20250121,142700,848625280,3530,3530,3530,3530,20
20250121,142600,848554680,3530,3530,3530,3530,19
20250121,142500,848487610,3530,3530,3530,3530,8
20250121,142400,848459370,3530,3525,3530,3525,9
20250121,142300,848427605,3530,3530,3530,3520,1008
20250121,142200,844878785,3530,3530,3530,3530,914
20250121,142100,841652365,3530,3530,3530,3530,8
20250121,142000,841624125,3530,3530,3530,3530,14
20250121,141900,841574705,3525,3525,3525,3525,15
20250121,141800,841521830,3525,3525,3525,3520,1570
20250121,141700,835993875,3525,3525,3525,3525,315
20250121,141600,834883500,3525,3525,3525,3525,13
20250121,141500,834837675,3525,3525,3525,3525,568
20250121,141400,832835475,3525,3530,3530,3525,4705
20250121,141300,816250290,3530,3530,3530,3530,37
20250121,141200,816119680,3530,3530,3530,3530,6
20250121,141100,816098500,3530,3530,3530,3530,8
20250121,141000,816070260,3535,3530,3535,3525,4173
20250121,140900,801360240,3530,3530,3530,3530,20
20250121,140800,801289640,3535,3535,3535,3535,21
20250121,140700,801215405,3535,3535,3535,3535,6
20250121,140600,801194195,3535,3535,3535,3535,8
20250121,140500,801165915,3530,3535,3535,3530,13
20250121,140400,801119990,3530,3530,3530,3530,101
20250121,140300,800763460,3530,3530,3530,3530,15
20250121,140200,800710510,3530,3530,3530,3530,8
20250121,140100,800682270,3530,3530,3530,3525,431
20250121,140000,799162930,3530,3535,3535,3525,4810
20250121,135900,782205805,3535,3535,3535,3535,9
20250121,135800,782173990,3535,3535,3535,3535,74
20250121,135700,781912400,3535,3535,3535,3535,48
20250121,135600,781742720,3535,3535,3535,3535,24
20250121,135500,781657880,3535,3535,3535,3535,14
20250121,135400,781608390,3535,3535,3535,3535,0
20250121,135300,781608390,3535,3535,3535,3535,23
20250121,135200,781527085,3540,3540,3540,3540,8
20250121,135100,781498765,3540,3540,3540,3540,14
20250121,135000,781449205,3540,3540,3540,3540,8
20250121,134900,781420885,3540,3540,3540,3540,6
20250121,134800,781399645,3540,3540,3540,3540,29
20250121,134700,781296985,3540,3540,3540,3540,1
20250121,134600,781293445,3535,3535,3540,3530,516
20250121,134500,779471675,3540,3540,3540,3540,0
20250121,134400,779471675,3540,3540,3540,3540,20
20250121,134300,779400875,3540,3540,3540,3540,22
20250121,134200,779322995,3540,3540,3540,3540,0
20250121,134100,779322995,3540,3540,3540,3535,43
20250121,134000,779170915,3540,3540,3540,3540,0
20250121,133900,779170915,3540,3540,3540,3540,14
20250121,133800,779121355,3540,3540,3540,3540,8
20250121,133700,779093035,3535,3540,3540,3535,21
20250121,133600,779018730,3540,3540,3540,3540,14
20250121,133500,778969170,3540,3540,3540,3540,8
20250121,133400,778940850,3540,3540,3540,3540,22
20250121,133300,778862970,3540,3540,3540,3540,7
20250121,133200,778838190,3540,3540,3540,3540,6
20250121,133100,778816950,3540,3540,3540,3535,26
20250121,133000,778724970,3535,3535,3540,3535,14
20250121,132900,778675440,3540,3540,3540,3540,14
20250121,132800,778625880,3540,3540,3540,3540,16
20250121,132700,778569240,3540,3540,3540,3540,9
20250121,132600,778537380,3540,3540,3540,3540,7
20250121,132500,778512600,3540,3540,3540,3540,8
20250121,132400,778484280,3540,3540,3540,3540,8
20250121,132300,778455960,3540,3540,3540,3540,8
20250121,132200,778427640,3540,3540,3540,3540,0
20250121,132100,778427640,3540,3540,3540,3540,16
20250121,132000,778371000,3535,3535,3535,3535,0
20250121,131900,778371000,3535,3540,3540,3535,22
20250121,131800,778293160,3540,3540,3540,3540,0
20250121,131700,778293160,3540,3540,3540,3540,104
20250121,131600,777925000,3540,3540,3540,3530,2016
20250121,131500,770807910,3540,3540,3540,3540,0
20250121,131400,770807910,3540,3540,3540,3540,8
20250121,131300,770779590,3540,3540,3540,3540,1
20250121,131200,770776050,3540,3540,3540,3540,8
20250121,131100,770747730,3540,3540,3540,3540,0
20250121,131000,770747730,3540,3540,3540,3540,15
20250121,130900,770694630,3535,3535,3535,3535,0
20250121,130800,770694630,3535,3535,3535,3535,769
20250121,130700,767976215,3535,3535,3535,3535,0
20250121,130600,767976215,3535,3535,3535,3535,8
20250121,130500,767947935,3535,3535,3535,3535,8
20250121,130400,767919655,3535,3535,3535,3535,53
20250121,130300,767732300,3535,3535,3535,3535,8
20250121,130200,767704020,3535,3535,3535,3535,0
20250121,130100,767704020,3535,3535,3535,3535,8
20250121,130000,767675740,3535,3535,3535,3535,0
20250121,125900,767675740,3535,3535,3535,3535,8
20250121,125800,767647460,3535,3535,3535,3535,0
20250121,125700,767647460,3535,3535,3535,3535,150
20250121,125600,767117210,3535,3535,3535,3535,7
20250121,125500,767092465,3535,3535,3535,3535,1
20250121,125400,767088930,3535,3535,3535,3535,8
20250121,125300,767060650,3535,3535,3535,3535,0
20250121,125200,767060650,3535,3535,3535,3535,8
20250121,125100,767032370,3535,3535,3535,3535,0
20250121,125000,767032370,3535,3535,3535,3535,7
20250121,124900,767007625,3535,3535,3535,3535,0
20250121,124800,767007625,3535,3530,3535,3530,718
20250121,124700,764473045,3530,3530,3530,3530,243
20250121,124600,763615255,3525,3525,3525,3525,0
20250121,124500,763615255,3525,3525,3525,3525,1
20250121,124400,763611730,3530,3525,3530,3520,3002
20250121,124300,753043400,3530,3525,3530,3525,11
20250121,124200,753004590,3530,3530,3530,3530,0
20250121,124100,753004590,3530,3530,3530,3530,8
20250121,124000,752976350,3530,3530,3530,3530,0
20250121,123900,752976350,3530,3530,3530,3530,8
20250121,123800,752948110,3530,3525,3530,3525,11
20250121,123700,752909290,3520,3525,3525,3520,300
20250121,123600,751853235,3530,3530,3530,3530,7
20250121,123500,751828525,3530,3530,3530,3530,0
20250121,123400,751828525,3530,3530,3530,3520,2010
20250121,123300,744744835,3535,3535,3535,3535,0
20250121,123200,744744835,3535,3535,3535,3535,8
20250121,123100,744716555,3535,3535,3535,3535,0
20250121,123000,744716555,3535,3535,3535,3535,8
20250121,122900,744688275,3535,3535,3535,3530,19
20250121,122800,744621165,3535,3535,3535,3535,0
20250121,122700,744621165,3535,3535,3535,3535,9
20250121,122600,744589350,3535,3535,3535,3535,0
20250121,122500,744589350,3535,3535,3535,3535,15
20250121,122400,744536325,3530,3530,3530,3530,0
20250121,122300,744536325,3530,3530,3530,3530,1
20250121,122200,744532795,3530,3530,3530,3530,0
20250121,122100,744532795,3530,3530,3530,3530,104
20250121,122000,744165675,3525,3530,3530,3525,18
20250121,121900,744102185,3530,3530,3535,3525,2318
20250121,121800,735931210,3535,3540,3540,3535,38
20250121,121700,735796840,3540,3540,3540,3540,0
20250121,121600,735796840,3540,3540,3540,3540,8
20250121,121500,735768520,3535,3535,3535,3535,500
20250121,121400,734001020,3540,3540,3540,3540,14
20250121,121300,733951460,3540,3540,3540,3540,1
20250121,121200,733947920,3535,3535,3540,3530,32
20250121,121100,733834795,3535,3540,3540,3535,38
20250121,121000,733700425,3540,3540,3540,3540,0
20250121,120900,733700425,3540,3540,3540,3540,8
20250121,120800,733672105,3540,3540,3540,3540,0
20250121,120700,733672105,3540,3535,3540,3535,11
20250121,120600,733633185,3540,3540,3540,3540,0
20250121,120500,733633185,3540,3540,3540,3540,9
20250121,120400,733601325,3530,3535,3535,3530,526
20250121,120300,731744540,3540,3540,3540,3540,8
20250121,120200,731716220,3540,3540,3540,3540,0
20250121,120100,731716220,3540,3540,3540,3540,15
20250121,120000,731663120,3540,3535,3540,3530,30
20250121,115900,731557170,3540,3540,3540,3540,0
20250121,115800,731557170,3540,3535,3540,3535,2
20250121,115700,731550095,3540,3535,3540,3530,32
20250121,115600,731437120,3540,3540,3540,3540,15
20250121,115500,731384020,3535,3535,3535,3535,0
20250121,115400,731384020,3535,3540,3540,3530,29
20250121,115300,731281595,3535,3535,3535,3535,3
20250121,115200,731270990,3535,3540,3540,3530,342
20250121,115100,730061675,3540,3540,3540,3540,16
20250121,115000,730005035,3545,3545,3545,3545,90
20250121,114900,729685985,3540,3540,3540,3540,1
20250121,114800,729682445,3535,3535,3535,3535,26
20250121,114700,729590535,3540,3545,3545,3540,392
20250121,114600,728202315,3545,3545,3545,3545,0
20250121,114500,728202315,3545,3550,3550,3545,15
20250121,114400,728149110,3550,3550,3550,3550,0
20250121,114300,728149110,3550,3540,3555,3540,27
20250121,114200,728053460,3545,3545,3555,3545,10
20250121,114100,728018000,3555,3555,3555,3540,4
20250121,114000,728003795,3555,3535,3555,3530,27
20250121,113900,727908385,3535,3540,3560,3535,108
20250121,113800,727525155,3540,3530,3540,3530,305
20250121,113700,726447055,3530,3530,3530,3530,1
20250121,113600,726443525,3530,3535,3535,3530,10
20250121,113500,726408220,3535,3535,3535,3535,0
20250121,113400,726408220,3535,3535,3535,3535,8
20250121,113300,726379940,3535,3530,3535,3525,37
20250121,113200,726249430,3530,3530,3535,3530,6
20250121,113100,726228245,3530,3530,3530,3530,7
20250121,113000,726203535,3530,3520,3530,3520,36
20250121,112900,726076805,3515,3530,3530,3515,1022
20250121,112800,722478405,3530,3530,3530,3530,6
20250121,112700,722457225,3530,3530,3530,3530,9
20250121,112600,722425455,3535,3535,3535,3535,49
20250121,112500,722252240,3535,3535,3535,3535,7
20250121,112400,722227495,3530,3530,3530,3525,495
20250121,112300,720480275,3530,3530,3530,3530,131
20250121,112200,720017845,3530,3530,3530,3530,8
20250121,112100,719989605,3535,3525,3535,3525,30
20250121,112000,719883840,3530,3535,3535,3530,1245
20250121,111900,715488950,3535,3535,3535,3535,0
20250121,111800,715488950,3535,3530,3535,3530,35
20250121,111700,715365360,3535,3535,3535,3535,0
20250121,111600,715365360,3535,3535,3535,3535,8
20250121,111500,715337080,3530,3535,3535,3530,37
20250121,111400,715206430,3535,3535,3535,3535,39
20250121,111300,715068565,3535,3535,3535,3535,8
20250121,111200,715040285,3530,3530,3530,3530,26
20250121,111100,714948505,3535,3535,3535,3535,7
20250121,111000,714923760,3535,3535,3535,3535,0
20250121,110900,714923760,3535,3530,3535,3530,36
20250121,110800,714796640,3535,3535,3535,3535,10
20250121,110700,714761290,3535,3535,3535,3535,8
20250121,110600,714733010,3530,3530,3530,3530,36
20250121,110500,714605930,3530,3530,3540,3530,3
20250121,110400,714595330,3525,3530,3530,3525,20
20250121,110300,714524795,3530,3530,3530,3530,9
20250121,110200,714493025,3540,3540,3540,3540,0
20250121,110100,714493025,3540,3530,3540,3530,290
20250121,110000,713467940,3530,3540,3540,3530,707
20250121,105900,710971905,3540,3540,3540,3540,6
20250121,105800,710950665,3540,3530,3540,3530,26
20250121,105700,710858855,3530,3540,3540,3530,995
20250121,105600,707336635,3540,3540,3540,3540,8
20250121,105500,707308315,3540,3530,3540,3530,754
20250121,105400,704646675,3525,3525,3525,3525,26
20250121,105300,704555025,3530,3530,3530,3530,1000
20250121,105200,701025025,3530,3525,3530,3525,2
20250121,105100,701017970,3520,3525,3525,3520,924
20250121,105000,697763160,3525,3525,3525,3525,2
20250121,104900,697756110,3515,3515,3515,3515,8
20250121,104800,697727990,3525,3515,3525,3515,2300
20250121,104700,689630775,3510,3510,3510,3495,6907
20250121,104600,665438870,3510,3515,3515,3505,73
20250121,104500,665182470,3510,3515,3515,3510,1144
20250121,104400,661167020,3495,3510,3520,3495,11417
20250121,104300,621189155,3515,3525,3525,3505,12284
20250121,104200,578067955,3525,3530,3530,3515,4911
20250121,104100,560794655,3530,3530,3530,3530,0
20250121,104000,560794655,3530,3525,3540,3525,47
20250121,103900,560628905,3525,3520,3525,3520,2020
20250121,103800,553513625,3525,3525,3530,3515,8962
20250121,103700,521990295,3535,3535,3535,3525,5028
20250121,103600,504249690,3535,3535,3535,3535,0
20250121,103500,504249690,3535,3545,3545,3535,2756
20250121,103400,494507085,3540,3540,3540,3540,28
20250121,103300,494407965,3540,3540,3540,3540,127
20250121,103200,493958385,3545,3545,3545,3545,0
20250121,103100,493958385,3545,3555,3555,3545,4405
20250121,103000,478339615,3575,3560,3575,3560,21
20250121,102900,478264840,3555,3555,3555,3555,61
20250121,102800,478047985,3550,3550,3550,3550,28
20250121,102700,477948585,3555,3555,3555,3555,0
20250121,102600,477948585,3555,3555,3555,3555,2
20250121,102500,477941475,3550,3550,3550,3550,27
20250121,102400,477845625,3555,3555,3555,3555,2
20250121,102300,477838515,3555,3555,3555,3555,0
20250121,102200,477838515,3555,3550,3555,3550,30
20250121,102100,477732010,3550,3550,3550,3550,0
20250121,102000,477732010,3550,3555,3555,3550,777
20250121,101900,474973330,3560,3560,3560,3560,133
20250121,101800,474499850,3575,3575,3575,3575,0
20250121,101700,474499850,3575,3560,3575,3560,57
20250121,101600,474296915,3575,3575,3575,3565,1234
20250121,101500,469885645,3575,3575,3575,3575,0
20250121,101400,469885645,3575,3575,3575,3575,0
20250121,101300,469885645,3575,3565,3575,3565,116
20250121,101200,469471970,3565,3565,3565,3565,405
20250121,101100,468028145,3565,3565,3565,3565,0
20250121,101000,468028145,3565,3555,3565,3555,32
20250121,100900,467914365,3560,3560,3560,3560,2
20250121,100800,467907245,3555,3555,3555,3555,0
20250121,100700,467907245,3555,3550,3555,3550,536
20250121,100600,466004070,3550,3545,3550,3545,1443
20250121,100500,460883925,3540,3540,3540,3540,2
20250121,100400,460876845,3535,3540,3540,3535,197
20250121,100300,460179605,3540,3535,3540,3535,3
20250121,100200,460168990,3545,3545,3545,3535,1378
20250121,100100,455293415,3545,3550,3550,3545,28
20250121,100000,455194150,3555,3545,3555,3545,6
20250121,095900,455172860,3545,3545,3545,3545,0
20250121,095800,455172860,3545,3550,3555,3545,30
20250121,095700,455066495,3555,3550,3555,3550,2
20250121,095600,455059390,3545,3545,3545,3545,1
20250121,095500,455055845,3540,3535,3540,3535,131
20250121,095400,454592240,3535,3535,3535,3535,400
20250121,095300,453178240,3535,3535,3535,3535,0
20250121,095200,453178240,3535,3540,3540,3535,129
20250121,095100,452721725,3540,3540,3540,3540,3
20250121,095000,452711105,3540,3545,3550,3540,1713
20250121,094900,446647060,3545,3545,3550,3540,37
20250121,094800,446516000,3545,3545,3545,3545,0
20250121,094700,446516000,3545,3545,3545,3545,2
20250121,094600,446508910,3545,3540,3545,3540,30
20250121,094500,446402700,3550,3540,3550,3540,504
20250121,094400,444613530,3540,3540,3540,3540,2
20250121,094300,444606450,3540,3540,3540,3540,432
20250121,094200,443077170,3540,3540,3540,3540,501
20250121,094100,441303630,3540,3540,3540,3540,0
20250121,094000,441303630,3540,3545,3545,3540,5683
20250121,093900,421185755,3540,3550,3550,3540,6357
20250121,093800,398679370,3555,3555,3555,3555,1
20250121,093700,398675815,3555,3560,3560,3550,532
20250121,093600,396782170,3560,3560,3570,3555,5507
20250121,093500,377163995,3555,3525,3555,3520,71350
20250121,093400,124713470,3525,3525,3525,3520,481
20250121,093300,123018095,3525,3525,3525,3525,10
20250121,093200,122982845,3525,3520,3525,3520,13
20250121,093100,122937080,3520,3525,3530,3520,359
20250121,093000,121673335,3525,3525,3530,3525,1400
20250121,092900,116738325,3525,3540,3540,3515,11922
20250121,092800,74729145,3540,3540,3540,3540,3
20250121,092700,74718525,3545,3540,3545,3540,3
20250121,092600,74707900,3535,3540,3540,3535,1167
20250121,092500,70582550,3540,3540,3545,3535,465
20250121,092400,68937090,3540,3540,3540,3540,1000
20250121,092300,65397090,3550,3540,3550,3540,1117
20250121,092200,61441825,3545,3550,3555,3545,3512
20250121,092100,48974335,3555,3555,3555,3555,73
20250121,092000,48714820,3555,3560,3560,3550,10
20250121,091900,48679250,3555,3560,3560,3550,1131
20250121,091800,44661065,3560,3560,3560,3560,2
20250121,091700,44653945,3555,3555,3555,3555,0
20250121,091600,44653945,3555,3560,3560,3555,28
20250121,091500,44554400,3555,3560,3560,3555,355
20250121,091400,43292370,3575,3555,3575,3535,3135
20250121,091300,32163375,3555,3560,3570,3555,1530
20250121,091200,26701735,3555,3560,3560,3555,501
20250121,091100,24920675,3560,3560,3560,3560,1
20250121,091000,24917115,3555,3560,3570,3555,55
20250121,090900,24721210,3570,3555,3570,3555,83
20250121,090800,24425765,3555,3555,3555,3555,279
20250121,090700,23433920,3560,3555,3570,3555,59
20250121,090600,23223385,3570,3570,3575,3560,781
20250121,090500,20441540,3575,3570,3575,3560,132
20250121,090400,19970455,3575,3570,3580,3560,308
20250121,090300,18871160,3570,3570,3570,3570,52
20250121,090200,18685520,3570,3570,3570,3570,52
20250121,090100,18499880,3570,3630,3630,3570,3130
20250121,090000,7315995,3645,3570,3645,3570,2047