stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,203200,1158555860,7640,7640,7640,7640,2061
20250121,203100,1158555860,7640,7640,7640,7640,0
20250121,203000,1158555860,7640,7640,7640,7640,0
20250121,202900,1158555860,7640,7640,7640,7640,0
20250121,202800,1158555860,7640,7640,7640,7640,0
20250121,202700,1158555860,7640,7640,7640,7640,0
20250121,202600,1158555860,7640,7640,7640,7640,0
20250121,202500,1158555860,7640,7640,7640,7640,0
20250121,202400,1158555860,7640,7640,7640,7640,0
20250121,202300,1158555860,7640,7640,7640,7640,0
20250121,202200,1158555860,7640,7640,7640,7640,0
20250121,202100,1158555860,7640,7640,7640,7640,0
20250121,202000,1158555860,7640,7640,7640,7640,0
20250121,201900,1158555860,7640,7640,7640,7640,0
20250121,201800,1158555860,7640,7640,7640,7640,0
20250121,201700,1158555860,7640,7640,7640,7640,0
20250121,201600,1158555860,7640,7640,7640,7640,0
20250121,201500,1158555860,7640,7640,7640,7640,0
20250121,201400,1158555860,7640,7640,7640,7640,0
20250121,201300,1158555860,7640,7640,7640,7640,0
20250121,201200,1158555860,7640,7640,7640,7640,0
20250121,201100,1158555860,7640,7640,7640,7640,0
20250121,201000,1158555860,7640,7640,7640,7640,0
20250121,200900,1158555860,7640,7640,7640,7640,0
20250121,200800,1158555860,7640,7640,7640,7640,0
20250121,200700,1158555860,7640,7640,7640,7640,0
20250121,200600,1158555860,7640,7640,7640,7640,0
20250121,200500,1158555860,7640,7640,7640,7640,0
20250121,200400,1158555860,7640,7640,7640,7640,0
20250121,200300,1158555860,7640,7640,7640,7640,0
20250121,200200,1158555860,7640,7640,7640,7640,2061
20250121,200100,1158555860,7640,7640,7640,7640,0
20250121,200000,1158555860,7640,7640,7640,7640,0
20250121,195900,1158555860,7640,7640,7640,7640,0
20250121,195800,1158555860,7640,7640,7640,7640,0
20250121,195700,1158555860,7640,7640,7640,7640,0
20250121,195600,1158555860,7640,7640,7640,7640,0
20250121,195500,1158555860,7640,7640,7640,7640,0
20250121,195400,1158555860,7640,7640,7640,7640,0
20250121,195300,1158555860,7640,7640,7640,7640,0
20250121,195200,1158555860,7640,7640,7640,7640,0
20250121,195100,1158555860,7640,7640,7640,7640,0
20250121,195000,1158555860,7640,7640,7640,7640,0
20250121,194900,1158555860,7640,7640,7640,7640,0
20250121,194800,1158555860,7640,7640,7640,7640,0
20250121,194700,1158555860,7640,7640,7640,7640,0
20250121,194600,1158555860,7640,7640,7640,7640,0
20250121,194500,1158555860,7640,7640,7640,7640,0
20250121,194400,1158555860,7640,7640,7640,7640,0
20250121,194300,1158555860,7640,7640,7640,7640,0
20250121,194200,1158555860,7640,7640,7640,7640,0
20250121,194100,1158555860,7640,7640,7640,7640,0
20250121,194000,1158555860,7640,7640,7640,7640,0
20250121,193900,1158555860,7640,7640,7640,7640,0
20250121,193800,1158555860,7640,7640,7640,7640,0
20250121,193700,1158555860,7640,7640,7640,7640,0
20250121,193600,1158555860,7640,7640,7640,7640,0
20250121,193500,1158555860,7640,7640,7640,7640,0
20250121,193400,1158555860,7640,7640,7640,7640,0
20250121,193300,1158555860,7640,7640,7640,7640,0
20250121,193200,1158555860,7640,7640,7640,7640,2061
20250121,193100,1158555860,7640,7640,7640,7640,0
20250121,193000,1158555860,7640,7640,7640,7640,0
20250121,192900,1158555860,7640,7640,7640,7640,0
20250121,192800,1158555860,7640,7640,7640,7640,0
20250121,192700,1158555860,7640,7640,7640,7640,0
20250121,192600,1158555860,7640,7640,7640,7640,0
20250121,192500,1158555860,7640,7640,7640,7640,0
20250121,192400,1158555860,7640,7640,7640,7640,0
20250121,192300,1158555860,7640,7640,7640,7640,0
20250121,192200,1158555860,7640,7640,7640,7640,0
20250121,192100,1158555860,7640,7640,7640,7640,0
20250121,192000,1158555860,7640,7640,7640,7640,0
20250121,191900,1158555860,7640,7640,7640,7640,0
20250121,191800,1158555860,7640,7640,7640,7640,0
20250121,191700,1158555860,7640,7640,7640,7640,0
20250121,191600,1158555860,7640,7640,7640,7640,0
20250121,191500,1158555860,7640,7640,7640,7640,0
20250121,191400,1158555860,7640,7640,7640,7640,0
20250121,191300,1158555860,7640,7640,7640,7640,0
20250121,191200,1158555860,7640,7640,7640,7640,0
20250121,191100,1158555860,7640,7640,7640,7640,0
20250121,191000,1158555860,7640,7640,7640,7640,0
20250121,190900,1158555860,7640,7640,7640,7640,0
20250121,190800,1158555860,7640,7640,7640,7640,0
20250121,190700,1158555860,7640,7640,7640,7640,0
20250121,190600,1158555860,7640,7640,7640,7640,0
20250121,190500,1158555860,7640,7640,7640,7640,0
20250121,190400,1158555860,7640,7640,7640,7640,0
20250121,190300,1158555860,7640,7640,7640,7640,0
20250121,190200,1158555860,7640,7640,7640,7640,2061
20250121,190100,1158555860,7640,7640,7640,7640,0
20250121,190000,1158555860,7640,7640,7640,7640,0
20250121,185900,1158555860,7640,7640,7640,7640,0
20250121,185800,1158555860,7640,7640,7640,7640,0
20250121,185700,1158555860,7640,7640,7640,7640,0
20250121,185600,1158555860,7640,7640,7640,7640,0
20250121,185500,1158555860,7640,7640,7640,7640,0
20250121,185400,1158555860,7640,7640,7640,7640,0
20250121,185300,1158555860,7640,7640,7640,7640,0
20250121,185200,1158555860,7640,7640,7640,7640,0
20250121,185100,1158555860,7640,7640,7640,7640,0
20250121,185000,1158555860,7640,7640,7640,7640,0
20250121,184900,1158555860,7640,7640,7640,7640,0
20250121,184800,1158555860,7640,7640,7640,7640,0
20250121,184700,1158555860,7640,7640,7640,7640,0
20250121,184600,1158555860,7640,7640,7640,7640,0
20250121,184500,1158555860,7640,7640,7640,7640,0
20250121,184400,1158555860,7640,7640,7640,7640,0
20250121,184300,1158555860,7640,7640,7640,7640,0
20250121,184200,1158555860,7640,7640,7640,7640,0
20250121,184100,1158555860,7640,7640,7640,7640,0
20250121,184000,1158555860,7640,7640,7640,7640,0
20250121,183900,1158555860,7640,7640,7640,7640,0
20250121,183800,1158555860,7640,7640,7640,7640,0
20250121,183700,1158555860,7640,7640,7640,7640,0
20250121,183600,1158555860,7640,7640,7640,7640,0
20250121,183500,1158555860,7640,7640,7640,7640,0
20250121,183400,1158555860,7640,7640,7640,7640,0
20250121,183300,1158555860,7640,7640,7640,7640,0
20250121,183200,1158555860,7640,7640,7640,7640,2061
20250121,183100,1158555860,7640,7640,7640,7640,0
20250121,183000,1158555860,7640,7640,7640,7640,0
20250121,182900,1158555860,7640,7640,7640,7640,0
20250121,182800,1158555860,7640,7640,7640,7640,0
20250121,182700,1158555860,7640,7640,7640,7640,0
20250121,182600,1158555860,7640,7640,7640,7640,0
20250121,182500,1158555860,7640,7640,7640,7640,0
20250121,182400,1158555860,7640,7640,7640,7640,0
20250121,182300,1158555860,7640,7640,7640,7640,0
20250121,182200,1158555860,7640,7640,7640,7640,0
20250121,182100,1158555860,7640,7640,7640,7640,0
20250121,182000,1158555860,7640,7640,7640,7640,0
20250121,181900,1158555860,7640,7640,7640,7640,0
20250121,181800,1158555860,7640,7640,7640,7640,0
20250121,181700,1158555860,7640,7640,7640,7640,0
20250121,181600,1158555860,7640,7640,7640,7640,0
20250121,181500,1158555860,7640,7640,7640,7640,0
20250121,181400,1158555860,7640,7640,7640,7640,0
20250121,181300,1158555860,7640,7640,7640,7640,0
20250121,181200,1158555860,7640,7640,7640,7640,0
20250121,181100,1158555860,7640,7640,7640,7640,0
20250121,181000,1158555860,7640,7640,7640,7640,0
20250121,180900,1158555860,7640,7640,7640,7640,0
20250121,180800,1158555860,7640,7640,7640,7640,0
20250121,180700,1158555860,7640,7640,7640,7640,0
20250121,180600,1158555860,7640,7640,7640,7640,0
20250121,180500,1158555860,7640,7640,7640,7640,0
20250121,180400,1158555860,7640,7640,7640,7640,0
20250121,180300,1158555860,7640,7640,7640,7640,0
20250121,180200,1158555860,7640,7640,7640,7640,2061
20250121,180100,1158555860,7640,7640,7640,7640,0
20250121,180000,1158555860,7640,7640,7640,7640,0
20250121,175900,1158555860,7640,7640,7640,7640,0
20250121,175800,1158555860,7640,7640,7640,7640,0
20250121,175700,1158555860,7640,7640,7640,7640,0
20250121,175600,1158555860,7640,7640,7640,7640,0
20250121,175500,1158555860,7640,7640,7640,7640,0
20250121,175400,1158555860,7640,7640,7640,7640,0
20250121,175300,1158555860,7640,7640,7640,7640,0
20250121,175200,1158555860,7640,7640,7640,7640,0
20250121,175100,1158555860,7640,7640,7640,7640,0
20250121,175000,1158555860,7640,7640,7640,7640,0
20250121,174900,1158555860,7640,7640,7640,7640,0
20250121,174800,1158555860,7640,7640,7640,7640,0
20250121,174700,1158555860,7640,7640,7640,7640,0
20250121,174600,1158555860,7640,7640,7640,7640,0
20250121,174500,1158555860,7640,7640,7640,7640,0
20250121,174400,1158555860,7640,7640,7640,7640,0
20250121,174300,1158555860,7640,7640,7640,7640,0
20250121,174200,1158555860,7640,7640,7640,7640,0
20250121,174100,1158555860,7640,7640,7640,7640,0
20250121,174000,1158555860,7640,7640,7640,7640,0
20250121,173900,1158555860,7640,7640,7640,7640,0
20250121,173800,1158555860,7640,7640,7640,7640,0
20250121,173700,1158555860,7640,7640,7640,7640,0
20250121,173600,1158555860,7640,7640,7640,7640,0
20250121,173500,1158555860,7640,7640,7640,7640,0
20250121,173400,1158555860,7640,7640,7640,7640,0
20250121,173300,1158555860,7640,7640,7640,7640,0
20250121,173200,1158555860,7640,7640,7640,7640,2061
20250121,173100,1158555860,7640,7640,7640,7640,0
20250121,173000,1158555860,7640,7640,7640,7640,0
20250121,172900,1158555860,7640,7640,7640,7640,0
20250121,172800,1158555860,7640,7640,7640,7640,0
20250121,172700,1158555860,7640,7640,7640,7640,0
20250121,172600,1158555860,7640,7640,7640,7640,0
20250121,172500,1158555860,7640,7640,7640,7640,0
20250121,172400,1158555860,7640,7640,7640,7640,0
20250121,172300,1158555860,7640,7640,7640,7640,0
20250121,172200,1158555860,7640,7640,7640,7640,0
20250121,172100,1158555860,7640,7640,7640,7640,0
20250121,172000,1158555860,7640,7640,7640,7640,0
20250121,171900,1158555860,7640,7640,7640,7640,0
20250121,171800,1158555860,7640,7640,7640,7640,0
20250121,171700,1158555860,7640,7640,7640,7640,0
20250121,171600,1158555860,7640,7640,7640,7640,0
20250121,171500,1158555860,7640,7640,7640,7640,0
20250121,171400,1158555860,7640,7640,7640,7640,0
20250121,171300,1158555860,7640,7640,7640,7640,0
20250121,171200,1158555860,7640,7640,7640,7640,0
20250121,171100,1158555860,7640,7640,7640,7640,0
20250121,171000,1158555860,7640,7640,7640,7640,0
20250121,170900,1158555860,7640,7640,7640,7640,0
20250121,170800,1158555860,7640,7640,7640,7640,0
20250121,170700,1158555860,7640,7640,7640,7640,0
20250121,170600,1158555860,7640,7640,7640,7640,0
20250121,170500,1158555860,7640,7640,7640,7640,0
20250121,170400,1158555860,7640,7640,7640,7640,0
20250121,170300,1158555860,7640,7640,7640,7640,0
20250121,170200,1158555860,7640,7640,7640,7640,2061
20250121,170100,1158555860,7640,7640,7640,7640,0
20250121,170000,1158555860,7640,7640,7640,7640,0
20250121,165900,1158555860,7640,7640,7640,7640,0
20250121,165800,1158555860,7640,7640,7640,7640,0
20250121,165700,1158555860,7640,7640,7640,7640,0
20250121,165600,1158555860,7640,7640,7640,7640,0
20250121,165500,1158555860,7640,7640,7640,7640,0
20250121,165400,1158555860,7640,7640,7640,7640,0
20250121,165300,1158555860,7640,7640,7640,7640,0
20250121,165200,1158555860,7640,7640,7640,7640,0
20250121,165100,1158555860,7640,7640,7640,7640,0
20250121,165000,1158555860,7640,7640,7640,7640,0
20250121,164900,1158555860,7640,7640,7640,7640,0
20250121,164800,1158555860,7640,7640,7640,7640,0
20250121,164700,1158555860,7640,7640,7640,7640,0
20250121,164600,1158555860,7640,7640,7640,7640,0
20250121,164500,1158555860,7640,7640,7640,7640,0
20250121,164400,1158555860,7640,7640,7640,7640,0
20250121,164300,1158555860,7640,7640,7640,7640,0
20250121,164200,1158555860,7640,7640,7640,7640,0
20250121,164100,1158555860,7640,7640,7640,7640,0
20250121,164000,1158555860,7640,7640,7640,7640,0
20250121,163900,1158555860,7640,7640,7640,7640,0
20250121,163800,1158555860,7640,7640,7640,7640,0
20250121,163700,1158555860,7640,7640,7640,7640,0
20250121,163600,1158555860,7640,7640,7640,7640,0
20250121,163500,1158555860,7640,7640,7640,7640,0
20250121,163400,1158555860,7640,7640,7640,7640,0
20250121,163300,1158555860,7640,7640,7640,7640,0
20250121,163200,1158555860,7640,7640,7640,7640,2061
20250121,163100,1158555860,7640,7640,7640,7640,0
20250121,163000,1158555860,7640,7640,7640,7640,0
20250121,162900,1158555860,7640,7640,7640,7640,0
20250121,162800,1158555860,7640,7640,7640,7640,0
20250121,162700,1158555860,7640,7640,7640,7640,0
20250121,162600,1158555860,7640,7640,7640,7640,0
20250121,162500,1158555860,7640,7640,7640,7640,0
20250121,162400,1158555860,7640,7640,7640,7640,0
20250121,162300,1158555860,7640,7640,7640,7640,0
20250121,162200,1158555860,7640,7640,7640,7640,0
20250121,162100,1158555860,7640,7640,7640,7640,0
20250121,162000,1158555860,7640,7640,7640,7640,0
20250121,161900,1158555860,7640,7640,7640,7640,0
20250121,161800,1158555860,7640,7640,7640,7640,0
20250121,161700,1158555860,7640,7640,7640,7640,0
20250121,161600,1158555860,7640,7640,7640,7640,0
20250121,161500,1158555860,7640,7640,7640,7640,0
20250121,161400,1158555860,7640,7640,7640,7640,0
20250121,161300,1158555860,7640,7640,7640,7640,0
20250121,161200,1158555860,7640,7640,7640,7640,0
20250121,161100,1158555860,7640,7640,7640,7640,0
20250121,161000,1158555860,7640,7640,7640,7640,0
20250121,160900,1158555860,7640,7640,7640,7640,0
20250121,160800,1158555860,7640,7640,7640,7640,0
20250121,160700,1158555860,7640,7640,7640,7640,0
20250121,160600,1158555860,7640,7640,7640,7640,0
20250121,160500,1158555860,7640,7640,7640,7640,0
20250121,160400,1158555860,7640,7640,7640,7640,0
20250121,160300,1158555860,7640,7640,7640,7640,0
20250121,160200,1158555860,7640,7640,7640,7640,2061
20250121,160100,1158555860,7640,7640,7640,7640,0
20250121,160000,1158555860,7640,7640,7640,7640,0
20250121,155900,1158555860,7640,7640,7640,7640,0
20250121,155800,1158555860,7640,7640,7640,7640,0
20250121,155700,1158555860,7640,7640,7640,7640,0
20250121,155600,1158555860,7640,7640,7640,7640,0
20250121,155500,1158555860,7640,7640,7640,7640,0
20250121,155400,1158555860,7640,7640,7640,7640,0
20250121,155300,1158555860,7640,7640,7640,7640,0
20250121,155200,1158555860,7640,7640,7640,7640,0
20250121,155100,1158555860,7640,7640,7640,7640,0
20250121,155000,1158555860,7640,7640,7640,7640,0
20250121,154900,1158555860,7640,7640,7640,7640,0
20250121,154800,1158555860,7640,7640,7640,7640,0
20250121,154700,1158555860,7640,7640,7640,7640,0
20250121,154600,1158555860,7640,7640,7640,7640,0
20250121,154500,1158555860,7640,7640,7640,7640,0
20250121,154400,1158555860,7640,7640,7640,7640,0
20250121,154300,1158555860,7640,7640,7640,7640,0
20250121,154200,1158555860,7640,7640,7640,7640,0
20250121,154100,1158555860,7640,7640,7640,7640,0
20250121,154000,1158555860,7640,7640,7640,7640,0
20250121,153900,1158555860,7640,7640,7640,7640,0
20250121,153800,1158555860,7640,7640,7640,7640,0
20250121,153700,1158555860,7640,7640,7640,7640,0
20250121,153600,1158555860,7640,7640,7640,7640,0
20250121,153500,1158555860,7640,7640,7640,7640,0
20250121,153400,1158555860,7640,7640,7640,7640,0
20250121,153300,1158555860,7640,7640,7640,7640,0
20250121,153200,1158555860,7640,7640,7640,7640,2061
20250121,153100,1158555860,7640,7640,7640,7640,0
20250121,153000,1158555860,7640,7640,7640,7640,2061
20250121,152900,1142809820,7680,7680,7680,7680,0
20250121,152800,1142809820,7680,7680,7680,7680,0
20250121,152700,1142809820,7680,7680,7680,7680,0
20250121,152600,1142809820,7680,7680,7680,7680,0
20250121,152500,1142809820,7680,7680,7680,7680,0
20250121,152400,1142809820,7680,7680,7680,7680,0
20250121,152300,1142809820,7680,7680,7680,7680,0
20250121,152200,1142809820,7680,7680,7680,7680,0
20250121,152100,1142809820,7680,7680,7680,7680,0
20250121,152000,1142809820,7680,7680,7680,7680,0
20250121,151900,1142809820,7680,7680,7680,7680,0
20250121,151800,1142809820,7680,7680,7680,7680,0
20250121,151700,1142809820,7680,7680,7680,7680,5
20250121,151600,1142771420,7680,7680,7680,7680,29
20250121,151500,1142548700,7680,7680,7680,7680,44
20250121,151400,1142210780,7660,7660,7660,7660,42
20250121,151300,1141889060,7690,7690,7690,7690,0
20250121,151200,1141889060,7690,7660,7690,7660,208
20250121,151100,1140295630,7690,7690,7690,7690,17
20250121,151000,1140164900,7690,7690,7690,7690,44
20250121,150900,1139826540,7670,7670,7670,7670,17
20250121,150800,1139696150,7670,7660,7670,7650,976
20250121,150700,1132229250,7650,7660,7660,7650,22
20250121,150600,1132060850,7660,7660,7660,7660,10
20250121,150500,1131984250,7660,7660,7660,7660,214
20250121,150400,1130345010,7670,7670,7670,7670,3
20250121,150300,1130322000,7670,7670,7670,7670,10
20250121,150200,1130245300,7680,7680,7680,7680,750
20250121,150100,1124485300,7650,7690,7690,7650,897
20250121,150000,1117605490,7670,7670,7670,7670,50
20250121,145900,1117221990,7670,7670,7670,7670,300
20250121,145800,1114920990,7690,7670,7690,7670,12
20250121,145700,1114828890,7690,7690,7690,7690,9
20250121,145600,1114759680,7690,7690,7690,7690,19
20250121,145500,1114613570,7670,7670,7670,7670,40
20250121,145400,1114306770,7680,7680,7680,7680,194
20250121,145300,1112816850,7680,7680,7680,7680,0
20250121,145200,1112816850,7680,7680,7680,7680,0
20250121,145100,1112816850,7680,7680,7680,7680,40
20250121,145000,1112509650,7690,7690,7690,7690,2
20250121,144900,1112494270,7690,7690,7690,7690,150
20250121,144800,1111340770,7690,7690,7690,7690,2
20250121,144700,1111325390,7690,7680,7690,7680,165
20250121,144600,1110058040,7680,7680,7680,7680,0
20250121,144500,1110058040,7680,7680,7680,7680,6
20250121,144400,1110011960,7690,7680,7690,7680,134
20250121,144300,1108982830,7680,7680,7680,7680,0
20250121,144200,1108982830,7680,7690,7690,7680,85
20250121,144100,1108329530,7690,7690,7690,7690,60
20250121,144000,1107868130,7690,7690,7690,7690,2
20250121,143900,1107852750,7690,7690,7690,7690,0
20250121,143800,1107852750,7690,7690,7690,7690,0
20250121,143700,1107852750,7690,7690,7690,7690,10
20250121,143600,1107775850,7700,7700,7700,7700,193
20250121,143500,1106289750,7700,7690,7700,7690,100
20250121,143400,1105520250,7680,7680,7680,7680,10
20250121,143300,1105443450,7680,7680,7680,7680,0
20250121,143200,1105443450,7680,7680,7680,7680,10
20250121,143100,1105366650,7680,7680,7680,7680,25
20250121,143000,1105174650,7670,7670,7670,7670,0
20250121,142900,1105174650,7670,7680,7680,7670,1200
20250121,142800,1095970300,7680,7680,7680,7680,105
20250121,142700,1095163900,7690,7690,7690,7690,50
20250121,142600,1094779400,7680,7680,7680,7680,940
20250121,142500,1087560200,7670,7680,7680,7670,115
20250121,142400,1086677910,7670,7670,7670,7670,216
20250121,142300,1085021190,7660,7670,7670,7660,24
20250121,142200,1084837250,7670,7670,7670,7670,25
20250121,142100,1084645500,7670,7670,7670,7670,4
20250121,142000,1084614820,7670,7670,7670,7670,145
20250121,141900,1083502670,7660,7660,7660,7660,30
20250121,141800,1083272870,7660,7660,7660,7660,0
20250121,141700,1083272870,7660,7660,7660,7660,0
20250121,141600,1083272870,7660,7660,7660,7660,0
20250121,141500,1083272870,7660,7640,7660,7640,26
20250121,141400,1083073830,7650,7650,7650,7650,0
20250121,141300,1083073830,7650,7650,7650,7650,80
20250121,141200,1082461830,7650,7650,7650,7650,0
20250121,141100,1082461830,7650,7640,7650,7630,1510
20250121,141000,1070930200,7630,7630,7630,7630,0
20250121,140900,1070930200,7630,7630,7630,7630,0
20250121,140800,1070930200,7630,7630,7630,7630,0
20250121,140700,1070930200,7630,7630,7630,7630,0
20250121,140600,1070930200,7630,7630,7630,7630,0
20250121,140500,1070930200,7630,7630,7630,7630,0
20250121,140400,1070930200,7630,7630,7630,7630,7
20250121,140300,1070876790,7650,7650,7650,7650,0
20250121,140200,1070876790,7650,7630,7650,7630,59
20250121,140100,1070426060,7650,7650,7650,7650,0
20250121,140000,1070426060,7650,7650,7650,7650,11
20250121,135900,1070341910,7650,7650,7650,7650,2451
20250121,135800,1051591760,7650,7650,7650,7650,59
20250121,135700,1051140410,7650,7660,7660,7650,645
20250121,135600,1046205430,7650,7670,7670,7650,280
20250121,135500,1044061630,7680,7680,7680,7680,0
20250121,135400,1044061630,7680,7680,7680,7680,21
20250121,135300,1043900350,7670,7670,7670,7670,0
20250121,135200,1043900350,7670,7670,7670,7670,50
20250121,135100,1043516850,7670,7670,7670,7670,80
20250121,135000,1042903250,7680,7680,7680,7680,10
20250121,134900,1042826450,7680,7670,7680,7670,341
20250121,134800,1040208070,7670,7670,7670,7670,0
20250121,134700,1040208070,7670,7670,7670,7670,195
20250121,134600,1038712420,7680,7680,7680,7680,0
20250121,134500,1038712420,7680,7680,7680,7680,0
20250121,134400,1038712420,7680,7680,7680,7680,0
20250121,134300,1038712420,7680,7670,7680,7670,1200
20250121,134200,1029498420,7670,7670,7670,7670,0
20250121,134100,1029498420,7670,7670,7670,7670,0
20250121,134000,1029498420,7670,7670,7670,7670,50
20250121,133900,1029114920,7620,7630,7630,7620,110
20250121,133800,1028275910,7640,7650,7650,7640,181
20250121,133700,1026892970,7640,7670,7670,7640,340
20250121,133600,1024290230,7670,7670,7670,7670,0
20250121,133500,1024290230,7670,7670,7670,7670,115
20250121,133400,1023408180,7670,7670,7670,7670,70
20250121,133300,1022871280,7670,7680,7680,7670,129
20250121,133200,1021881350,7690,7690,7690,7690,0
20250121,133100,1021881350,7690,7690,7690,7690,27
20250121,133000,1021673720,7690,7690,7690,7690,0
20250121,132900,1021673720,7690,7700,7700,7690,481
20250121,132800,1017970320,7700,7700,7700,7700,59
20250121,132700,1017516020,7720,7720,7720,7720,5
20250121,132600,1017477420,7720,7720,7720,7720,0
20250121,132500,1017477420,7720,7720,7720,7720,0
20250121,132400,1017477420,7720,7700,7720,7700,7
20250121,132300,1017423440,7700,7700,7700,7700,0
20250121,132200,1017423440,7700,7700,7700,7700,0
20250121,132100,1017423440,7700,7700,7700,7700,0
20250121,132000,1017423440,7700,7710,7710,7700,85
20250121,131900,1016768800,7700,7700,7700,7700,0
20250121,131800,1016768800,7700,7700,7700,7700,8
20250121,131700,1016707200,7700,7700,7700,7700,0
20250121,131600,1016707200,7700,7710,7710,7700,250
20250121,131500,1014781500,7700,7700,7700,7700,0
20250121,131400,1014781500,7700,7700,7700,7700,0
20250121,131300,1014781500,7700,7700,7700,7700,90
20250121,131200,1014088500,7700,7720,7720,7700,647
20250121,131100,1009105210,7740,7710,7740,7710,102
20250121,131000,1008316930,7690,7690,7690,7690,0
20250121,130900,1008316930,7690,7690,7690,7690,0
20250121,130800,1008316930,7690,7690,7690,7690,0
20250121,130700,1008316930,7690,7690,7690,7690,0
20250121,130600,1008316930,7690,7690,7700,7690,891
20250121,130500,1001464940,7680,7680,7680,7680,100
20250121,130400,1000696940,7670,7670,7670,7670,0
20250121,130300,1000696940,7670,7670,7670,7670,5
20250121,130200,1000658590,7670,7670,7670,7670,0
20250121,130100,1000658590,7670,7670,7670,7670,2
20250121,130000,1000643250,7670,7670,7670,7670,20
20250121,125900,1000489850,7690,7690,7690,7690,235
20250121,125800,998682700,7690,7660,7690,7660,549
20250121,125700,994473760,7650,7640,7650,7640,200
20250121,125600,992944760,7620,7620,7620,7620,0
20250121,125500,992944760,7620,7620,7620,7620,95
20250121,125400,992220860,7620,7620,7620,7620,40
20250121,125300,991916060,7660,7660,7660,7660,0
20250121,125200,991916060,7660,7660,7660,7660,0
20250121,125100,991916060,7660,7620,7660,7620,75
20250121,125000,991344230,7620,7640,7640,7620,1000
20250121,124900,983723600,7660,7640,7660,7640,99
20250121,124800,982966250,7640,7640,7640,7640,1
20250121,124700,982958610,7650,7650,7650,7650,0
20250121,124600,982958610,7650,7650,7650,7650,3
20250121,124500,982935660,7650,7650,7650,7650,0
20250121,124400,982935660,7650,7650,7650,7650,75
20250121,124300,982361910,7650,7650,7650,7650,4
20250121,124200,982331310,7650,7650,7650,7650,10
20250121,124100,982254810,7660,7640,7660,7640,500
20250121,124000,978427170,7640,7600,7640,7600,314
20250121,123900,976040210,7600,7600,7600,7600,46
20250121,123800,975690610,7600,7650,7650,7600,2196
20250121,123700,958998510,7650,7610,7650,7600,380
20250121,123600,956107500,7600,7600,7610,7590,365
20250121,123500,953334830,7590,7590,7590,7590,510
20250121,123400,949463930,7650,7640,7650,7640,126
20250121,123300,948501090,7630,7580,7630,7580,248
20250121,123200,946613650,7580,7610,7610,7580,1234
20250121,123100,937255930,7620,7620,7620,7620,9
20250121,123000,937187350,7580,7580,7580,7580,0
20250121,122900,937187350,7580,7600,7600,7580,700
20250121,122800,931881110,7580,7630,7630,7580,1611
20250121,122700,919596660,7630,7600,7630,7580,1156
20250121,122600,910824600,7600,7620,7620,7600,236
20250121,122500,909029600,7660,7600,7660,7600,147
20250121,122400,907910440,7660,7580,7670,7580,559
20250121,122300,903645580,7580,7580,7580,7580,400
20250121,122200,900613580,7580,7580,7580,7580,3597
20250121,122100,873348320,7580,7580,7580,7580,232
20250121,122000,871589760,7580,7590,7590,7580,3197
20250121,121900,847346480,7590,7590,7600,7590,657
20250121,121800,842359180,7600,7610,7610,7600,1248
20250121,121700,832874340,7600,7600,7600,7600,1003
20250121,121600,825251540,7600,7600,7600,7600,990
20250121,121500,817727540,7660,7660,7660,7660,391
20250121,121400,814732480,7660,7670,7670,7610,213
20250121,121300,813110800,7650,7600,7650,7590,746
20250121,121200,807433020,7580,7600,7600,7580,1006
20250121,121100,799806330,7580,7640,7640,7580,3374
20250121,121000,774139150,7640,7640,7640,7640,297
20250121,120900,771870070,7640,7670,7670,7630,1990
20250121,120800,756675590,7670,7650,7670,7640,1971
20250121,120700,741588310,7640,7640,7640,7640,40
20250121,120600,741282710,7640,7630,7650,7630,1090
20250121,120500,732951890,7630,7630,7630,7620,395
20250121,120400,729941170,7630,7630,7630,7630,10
20250121,120300,729864870,7630,7650,7650,7630,1667
20250121,120200,717144470,7640,7650,7650,7640,1172
20250121,120100,708187820,7650,7650,7650,7650,218
20250121,120000,706520120,7650,7650,7650,7650,621
20250121,115900,701769470,7660,7660,7660,7660,151
20250121,115800,700612810,7660,7670,7670,7650,1260
20250121,115700,690967910,7660,7690,7690,7660,180
20250121,115600,689587610,7670,7670,7670,7670,16
20250121,115500,689464890,7660,7670,7670,7660,457
20250121,115400,685959800,7680,7680,7680,7670,110
20250121,115300,685115050,7660,7670,7670,7660,730
20250121,115200,679517950,7680,7660,7680,7650,286
20250121,115100,677324220,7650,7670,7670,7650,385
20250121,115000,674378670,7670,7670,7700,7650,4514
20250121,114900,639816000,7680,7700,7700,7680,3510
20250121,114800,612844050,7700,7710,7710,7700,741
20250121,114700,607136510,7710,7710,7710,7710,13
20250121,114600,607036280,7700,7740,7740,7700,5000
20250121,114500,568509820,7750,7750,7750,7750,134
20250121,114400,567471320,7760,7760,7760,7760,5
20250121,114300,567432520,7760,7760,7760,7760,33
20250121,114200,567176440,7750,7750,7750,7750,3
20250121,114100,567153190,7750,7750,7750,7750,0
20250121,114000,567153190,7750,7760,7760,7750,40
20250121,113900,566842820,7760,7760,7760,7760,0
20250121,113800,566842820,7760,7760,7760,7760,0
20250121,113700,566842820,7760,7760,7760,7760,1
20250121,113600,566835060,7760,7760,7760,7760,0
20250121,113500,566835060,7760,7750,7760,7750,5
20250121,113400,566796280,7750,7750,7750,7750,10
20250121,113300,566718780,7750,7750,7750,7750,10
20250121,113200,566641280,7740,7730,7740,7730,38
20250121,113100,566347240,7730,7730,7730,7730,19
20250121,113000,566200370,7710,7730,7730,7710,12
20250121,112900,566107730,7730,7730,7730,7730,2
20250121,112800,566092270,7730,7720,7730,7720,212
20250121,112700,564454510,7730,7730,7730,7730,0
20250121,112600,564454510,7730,7730,7730,7730,92
20250121,112500,563743350,7730,7730,7730,7730,27
20250121,112400,563534640,7730,7730,7730,7730,82
20250121,112300,562900780,7710,7710,7710,7710,0
20250121,112200,562900780,7710,7710,7710,7700,620
20250121,112100,558124760,7700,7720,7720,7700,2590
20250121,112000,538171680,7710,7720,7720,7710,99
20250121,111900,537408120,7730,7730,7730,7730,0
20250121,111800,537408120,7730,7730,7730,7730,9
20250121,111700,537338550,7700,7700,7700,7700,0
20250121,111600,537338550,7700,7700,7700,7700,0
20250121,111500,537338550,7700,7720,7720,7700,7161
20250121,111400,482158750,7720,7720,7720,7720,144
20250121,111300,481047070,7720,7730,7730,7720,1685
20250121,111200,468029040,7740,7740,7740,7740,36
20250121,111100,467750400,7740,7740,7740,7740,0
20250121,111000,467750400,7740,7740,7740,7740,198
20250121,110900,466217880,7750,7750,7750,7750,0
20250121,110800,466217880,7750,7750,7750,7750,4
20250121,110700,466186880,7750,7770,7770,7750,1655
20250121,110600,453357430,7770,7770,7770,7770,6
20250121,110500,453310810,7760,7760,7760,7760,4
20250121,110400,453279770,7760,7760,7760,7760,0
20250121,110300,453279770,7760,7760,7760,7760,50
20250121,110200,452891770,7760,7760,7760,7760,60
20250121,110100,452426170,7760,7760,7760,7760,222
20250121,110000,450703450,7770,7770,7770,7770,0
20250121,105900,450703450,7770,7770,7770,7770,2
20250121,105800,450687910,7770,7770,7770,7770,0
20250121,105700,450687910,7770,7770,7770,7770,70
20250121,105600,450144010,7770,7770,7770,7770,50
20250121,105500,449755510,7770,7770,7770,7770,25
20250121,105400,449561260,7780,7780,7780,7780,1
20250121,105300,449553480,7780,7780,7780,7780,0
20250121,105200,449553480,7780,7770,7780,7770,24
20250121,105100,449366980,7760,7760,7760,7760,0
20250121,105000,449366980,7760,7770,7770,7760,259
20250121,104900,447356990,7760,7760,7760,7760,0
20250121,104800,447356990,7760,7760,7760,7760,130
20250121,104700,446348190,7770,7770,7770,7770,0
20250121,104600,446348190,7770,7770,7770,7770,10
20250121,104500,446270490,7770,7770,7770,7770,9
20250121,104400,446200560,7770,7770,7770,7770,270
20250121,104300,444102660,7770,7770,7770,7770,10
20250121,104200,444024960,7760,7760,7760,7760,1
20250121,104100,444017200,7760,7740,7760,7730,4032
20250121,104000,412837180,7760,7750,7760,7740,710
20250121,103900,407333490,7750,7750,7750,7750,452
20250121,103800,403830490,7770,7770,7770,7770,1001
20250121,103700,396052720,7770,7770,7770,7770,0
20250121,103600,396052720,7770,7770,7770,7770,0
20250121,103500,396052720,7770,7770,7770,7770,13
20250121,103400,395951710,7750,7770,7770,7750,507
20250121,103300,392020900,7770,7770,7770,7770,50
20250121,103200,391632400,7770,7770,7780,7770,933
20250121,103100,384382790,7780,7780,7780,7780,100
20250121,103000,383604790,7780,7780,7780,7780,55
20250121,102900,383176890,7780,7780,7780,7780,200
20250121,102800,381620890,7780,7770,7780,7770,41
20250121,102700,381302090,7780,7780,7780,7780,12
20250121,102600,381208730,7780,7780,7780,7770,38
20250121,102500,380913310,7780,7780,7780,7770,63
20250121,102400,380423410,7770,7770,7770,7770,1
20250121,102300,380415640,7780,7780,7780,7780,1
20250121,102200,380407860,7780,7770,7780,7770,207
20250121,102100,378799460,7780,7780,7780,7780,2
20250121,102000,378783900,7770,7770,7770,7770,0
20250121,101900,378783900,7770,7770,7770,7770,31
20250121,101800,378543030,7770,7760,7770,7760,11
20250121,101700,378457570,7770,7770,7770,7770,113
20250121,101600,377579560,7770,7750,7770,7750,458
20250121,101500,374025490,7750,7740,7750,7740,501
20250121,101400,370143980,7730,7740,7740,7730,421
20250121,101300,366885790,7760,7750,7760,7750,2343
20250121,101200,348705150,7750,7750,7750,7750,16
20250121,101100,348581150,7760,7760,7760,7730,1118
20250121,101000,339927960,7760,7760,7760,7750,366
20250121,100900,337091340,7760,7760,7760,7760,54
20250121,100800,336672300,7760,7760,7760,7750,247
20250121,100700,334758000,7760,7790,7790,7760,605
20250121,100600,330061180,7790,7780,7790,7770,69
20250121,100500,329523910,7750,7820,7820,7750,13140
20250121,100400,227286490,7830,7830,7830,7830,2
20250121,100300,227270830,7830,7830,7830,7830,3
20250121,100200,227247340,7830,7830,7830,7830,26
20250121,100100,227043760,7830,7830,7830,7830,60
20250121,100000,226573960,7830,7840,7840,7830,70
20250121,095900,226025850,7840,7840,7840,7840,6
20250121,095800,225978810,7840,7840,7840,7840,28
20250121,095700,225759290,7840,7840,7840,7840,12
20250121,095600,225665210,7840,7840,7840,7840,0
20250121,095500,225665210,7840,7820,7840,7810,979
20250121,095400,218014880,7850,7820,7850,7820,1012
20250121,095300,210084140,7820,7830,7830,7820,356
20250121,095200,207300120,7820,7820,7820,7820,1643
20250121,095100,194451860,7820,7830,7830,7820,950
20250121,095000,187022750,7840,7840,7840,7840,53
20250121,094900,186607230,7840,7830,7840,7820,231
20250121,094800,184800000,7850,7840,7850,7820,252
20250121,094700,182828690,7850,7840,7850,7840,44
20250121,094600,182483700,7860,7840,7860,7820,362
20250121,094500,179651970,7830,7850,7850,7830,1300
20250121,094400,169459840,7870,7850,7870,7850,31
20250121,094300,169216470,7850,7850,7850,7850,110
20250121,094200,168352970,7870,7870,7870,7870,0
20250121,094100,168352970,7870,7880,7880,7870,6
20250121,094000,168305700,7890,7890,7890,7890,0
20250121,093900,168305700,7890,7890,7890,7890,0
20250121,093800,168305700,7890,7890,7890,7890,1
20250121,093700,168297810,7850,7860,7890,7850,2927
20250121,093600,145314970,7890,7890,7890,7890,0
20250121,093500,145314970,7890,7890,7890,7890,0
20250121,093400,145314970,7890,7890,7890,7890,1
20250121,093300,145307080,7860,7880,7880,7860,500
20250121,093200,141372990,7900,7900,7900,7900,2
20250121,093100,141357190,7900,7900,7900,7900,0
20250121,093000,141357190,7900,7900,7900,7900,0
20250121,092900,141357190,7900,7900,7900,7870,23
20250121,092800,141175980,7900,7900,7900,7900,0
20250121,092700,141175980,7900,7900,7900,7900,1
20250121,092600,141168080,7880,7880,7880,7880,1
20250121,092500,141160200,7860,7890,7890,7860,1673
20250121,092400,128000500,7900,7900,7900,7900,510
20250121,092300,123971500,7930,7930,7930,7930,0
20250121,092200,123971500,7930,7930,7930,7930,2
20250121,092100,123955640,7930,7920,7930,7920,45
20250121,092000,123598970,7880,7880,7880,7880,94
20250121,091900,122858250,7870,7890,7890,7870,649
20250121,091800,117747920,7880,7900,7900,7880,234
20250121,091700,115902880,7890,7910,7910,7890,555
20250121,091600,111521730,7910,7910,7910,7910,0
20250121,091500,111521730,7910,7910,7910,7910,1
20250121,091400,111513820,7890,7950,7950,7890,510
20250121,091300,107487340,7900,7900,7900,7900,200
20250121,091200,105907340,7900,7880,7900,7880,1077
20250121,091100,97419720,7880,7860,7880,7860,2208
20250121,091000,80062840,7860,7860,7860,7860,0
20250121,090900,80062840,7860,7860,7860,7860,31
20250121,090800,79819180,7860,7860,7860,7860,965
20250121,090700,72234280,7890,7900,7900,7890,605
20250121,090600,67460730,7890,7930,7930,7890,2287
20250121,090500,49405500,7930,7900,7930,7890,1394
20250121,090400,38406750,7900,7900,7900,7900,401
20250121,090300,35238850,7900,7890,7900,7890,3020
20250121,090200,11381050,7900,7890,7900,7890,321
20250121,090100,8846180,7850,7890,7890,7850,768
20250121,090000,2788700,7900,7900,7900,7900,353