stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,203200,621142090,7600,7600,7600,7600,3698
20250122,203100,621142090,7600,7600,7600,7600,0
20250122,203000,621142090,7600,7600,7600,7600,0
20250122,202900,621142090,7600,7600,7600,7600,0
20250122,202800,621142090,7600,7600,7600,7600,0
20250122,202700,621142090,7600,7600,7600,7600,0
20250122,202600,621142090,7600,7600,7600,7600,0
20250122,202500,621142090,7600,7600,7600,7600,0
20250122,202400,621142090,7600,7600,7600,7600,0
20250122,202300,621142090,7600,7600,7600,7600,0
20250122,202200,621142090,7600,7600,7600,7600,0
20250122,202100,621142090,7600,7600,7600,7600,0
20250122,202000,621142090,7600,7600,7600,7600,0
20250122,201900,621142090,7600,7600,7600,7600,0
20250122,201800,621142090,7600,7600,7600,7600,0
20250122,201700,621142090,7600,7600,7600,7600,0
20250122,201600,621142090,7600,7600,7600,7600,0
20250122,201500,621142090,7600,7600,7600,7600,0
20250122,201400,621142090,7600,7600,7600,7600,0
20250122,201300,621142090,7600,7600,7600,7600,0
20250122,201200,621142090,7600,7600,7600,7600,0
20250122,201100,621142090,7600,7600,7600,7600,0
20250122,201000,621142090,7600,7600,7600,7600,0
20250122,200900,621142090,7600,7600,7600,7600,0
20250122,200800,621142090,7600,7600,7600,7600,0
20250122,200700,621142090,7600,7600,7600,7600,0
20250122,200600,621142090,7600,7600,7600,7600,0
20250122,200500,621142090,7600,7600,7600,7600,0
20250122,200400,621142090,7600,7600,7600,7600,0
20250122,200300,621142090,7600,7600,7600,7600,0
20250122,200200,621142090,7600,7600,7600,7600,3698
20250122,200100,621142090,7600,7600,7600,7600,0
20250122,200000,621142090,7600,7600,7600,7600,0
20250122,195900,621142090,7600,7600,7600,7600,0
20250122,195800,621142090,7600,7600,7600,7600,0
20250122,195700,621142090,7600,7600,7600,7600,0
20250122,195600,621142090,7600,7600,7600,7600,0
20250122,195500,621142090,7600,7600,7600,7600,0
20250122,195400,621142090,7600,7600,7600,7600,0
20250122,195300,621142090,7600,7600,7600,7600,0
20250122,195200,621142090,7600,7600,7600,7600,0
20250122,195100,621142090,7600,7600,7600,7600,0
20250122,195000,621142090,7600,7600,7600,7600,0
20250122,194900,621142090,7600,7600,7600,7600,0
20250122,194800,621142090,7600,7600,7600,7600,0
20250122,194700,621142090,7600,7600,7600,7600,0
20250122,194600,621142090,7600,7600,7600,7600,0
20250122,194500,621142090,7600,7600,7600,7600,0
20250122,194400,621142090,7600,7600,7600,7600,0
20250122,194300,621142090,7600,7600,7600,7600,0
20250122,194200,621142090,7600,7600,7600,7600,0
20250122,194100,621142090,7600,7600,7600,7600,0
20250122,194000,621142090,7600,7600,7600,7600,0
20250122,193900,621142090,7600,7600,7600,7600,0
20250122,193800,621142090,7600,7600,7600,7600,0
20250122,193700,621142090,7600,7600,7600,7600,0
20250122,193600,621142090,7600,7600,7600,7600,0
20250122,193500,621142090,7600,7600,7600,7600,0
20250122,193400,621142090,7600,7600,7600,7600,0
20250122,193300,621142090,7600,7600,7600,7600,0
20250122,193200,621142090,7600,7600,7600,7600,3698
20250122,193100,621142090,7600,7600,7600,7600,0
20250122,193000,621142090,7600,7600,7600,7600,0
20250122,192900,621142090,7600,7600,7600,7600,0
20250122,192800,621142090,7600,7600,7600,7600,0
20250122,192700,621142090,7600,7600,7600,7600,0
20250122,192600,621142090,7600,7600,7600,7600,0
20250122,192500,621142090,7600,7600,7600,7600,0
20250122,192400,621142090,7600,7600,7600,7600,0
20250122,192300,621142090,7600,7600,7600,7600,0
20250122,192200,621142090,7600,7600,7600,7600,0
20250122,192100,621142090,7600,7600,7600,7600,0
20250122,192000,621142090,7600,7600,7600,7600,0
20250122,191900,621142090,7600,7600,7600,7600,0
20250122,191800,621142090,7600,7600,7600,7600,0
20250122,191700,621142090,7600,7600,7600,7600,0
20250122,191600,621142090,7600,7600,7600,7600,0
20250122,191500,621142090,7600,7600,7600,7600,0
20250122,191400,621142090,7600,7600,7600,7600,0
20250122,191300,621142090,7600,7600,7600,7600,0
20250122,191200,621142090,7600,7600,7600,7600,0
20250122,191100,621142090,7600,7600,7600,7600,0
20250122,191000,621142090,7600,7600,7600,7600,0
20250122,190900,621142090,7600,7600,7600,7600,0
20250122,190800,621142090,7600,7600,7600,7600,0
20250122,190700,621142090,7600,7600,7600,7600,0
20250122,190600,621142090,7600,7600,7600,7600,0
20250122,190500,621142090,7600,7600,7600,7600,0
20250122,190400,621142090,7600,7600,7600,7600,0
20250122,190300,621142090,7600,7600,7600,7600,0
20250122,190200,621142090,7600,7600,7600,7600,3698
20250122,190100,621142090,7600,7600,7600,7600,0
20250122,190000,621142090,7600,7600,7600,7600,0
20250122,185900,621142090,7600,7600,7600,7600,0
20250122,185800,621142090,7600,7600,7600,7600,0
20250122,185700,621142090,7600,7600,7600,7600,0
20250122,185600,621142090,7600,7600,7600,7600,0
20250122,185500,621142090,7600,7600,7600,7600,0
20250122,185400,621142090,7600,7600,7600,7600,0
20250122,185300,621142090,7600,7600,7600,7600,0
20250122,185200,621142090,7600,7600,7600,7600,0
20250122,185100,621142090,7600,7600,7600,7600,0
20250122,185000,621142090,7600,7600,7600,7600,0
20250122,184900,621142090,7600,7600,7600,7600,0
20250122,184800,621142090,7600,7600,7600,7600,0
20250122,184700,621142090,7600,7600,7600,7600,0
20250122,184600,621142090,7600,7600,7600,7600,0
20250122,184500,621142090,7600,7600,7600,7600,0
20250122,184400,621142090,7600,7600,7600,7600,0
20250122,184300,621142090,7600,7600,7600,7600,0
20250122,184200,621142090,7600,7600,7600,7600,0
20250122,184100,621142090,7600,7600,7600,7600,0
20250122,184000,621142090,7600,7600,7600,7600,0
20250122,183900,621142090,7600,7600,7600,7600,0
20250122,183800,621142090,7600,7600,7600,7600,0
20250122,183700,621142090,7600,7600,7600,7600,0
20250122,183600,621142090,7600,7600,7600,7600,0
20250122,183500,621142090,7600,7600,7600,7600,0
20250122,183400,621142090,7600,7600,7600,7600,0
20250122,183300,621142090,7600,7600,7600,7600,0
20250122,183200,621142090,7600,7600,7600,7600,3698
20250122,183100,621142090,7600,7600,7600,7600,0
20250122,183000,621142090,7600,7600,7600,7600,0
20250122,182900,621142090,7600,7600,7600,7600,0
20250122,182800,621142090,7600,7600,7600,7600,0
20250122,182700,621142090,7600,7600,7600,7600,0
20250122,182600,621142090,7600,7600,7600,7600,0
20250122,182500,621142090,7600,7600,7600,7600,0
20250122,182400,621142090,7600,7600,7600,7600,0
20250122,182300,621142090,7600,7600,7600,7600,0
20250122,182200,621142090,7600,7600,7600,7600,0
20250122,182100,621142090,7600,7600,7600,7600,0
20250122,182000,621142090,7600,7600,7600,7600,0
20250122,181900,621142090,7600,7600,7600,7600,0
20250122,181800,621142090,7600,7600,7600,7600,0
20250122,181700,621142090,7600,7600,7600,7600,0
20250122,181600,621142090,7600,7600,7600,7600,0
20250122,181500,621142090,7600,7600,7600,7600,0
20250122,181400,621142090,7600,7600,7600,7600,0
20250122,181300,621142090,7600,7600,7600,7600,0
20250122,181200,621142090,7600,7600,7600,7600,0
20250122,181100,621142090,7600,7600,7600,7600,0
20250122,181000,621142090,7600,7600,7600,7600,0
20250122,180900,621142090,7600,7600,7600,7600,0
20250122,180800,621142090,7600,7600,7600,7600,0
20250122,180700,621142090,7600,7600,7600,7600,0
20250122,180600,621142090,7600,7600,7600,7600,0
20250122,180500,621142090,7600,7600,7600,7600,0
20250122,180400,621142090,7600,7600,7600,7600,0
20250122,180300,621142090,7600,7600,7600,7600,0
20250122,180200,621142090,7600,7600,7600,7600,3698
20250122,180100,621142090,7600,7600,7600,7600,0
20250122,180000,621142090,7600,7600,7600,7600,0
20250122,175900,621142090,7600,7600,7600,7600,0
20250122,175800,621142090,7600,7600,7600,7600,0
20250122,175700,621142090,7600,7600,7600,7600,0
20250122,175600,621142090,7600,7600,7600,7600,0
20250122,175500,621142090,7600,7600,7600,7600,0
20250122,175400,621142090,7600,7600,7600,7600,0
20250122,175300,621142090,7600,7600,7600,7600,0
20250122,175200,621142090,7600,7600,7600,7600,0
20250122,175100,621142090,7600,7600,7600,7600,0
20250122,175000,621142090,7600,7600,7600,7600,0
20250122,174900,621142090,7600,7600,7600,7600,0
20250122,174800,621142090,7600,7600,7600,7600,0
20250122,174700,621142090,7600,7600,7600,7600,0
20250122,174600,621142090,7600,7600,7600,7600,0
20250122,174500,621142090,7600,7600,7600,7600,0
20250122,174400,621142090,7600,7600,7600,7600,0
20250122,174300,621142090,7600,7600,7600,7600,0
20250122,174200,621142090,7600,7600,7600,7600,0
20250122,174100,621142090,7600,7600,7600,7600,0
20250122,174000,621142090,7600,7600,7600,7600,0
20250122,173900,621142090,7600,7600,7600,7600,0
20250122,173800,621142090,7600,7600,7600,7600,0
20250122,173700,621142090,7600,7600,7600,7600,0
20250122,173600,621142090,7600,7600,7600,7600,0
20250122,173500,621142090,7600,7600,7600,7600,0
20250122,173400,621142090,7600,7600,7600,7600,0
20250122,173300,621142090,7600,7600,7600,7600,0
20250122,173200,621142090,7600,7600,7600,7600,3698
20250122,173100,621142090,7600,7600,7600,7600,0
20250122,173000,621142090,7600,7600,7600,7600,0
20250122,172900,621142090,7600,7600,7600,7600,0
20250122,172800,621142090,7600,7600,7600,7600,0
20250122,172700,621142090,7600,7600,7600,7600,0
20250122,172600,621142090,7600,7600,7600,7600,0
20250122,172500,621142090,7600,7600,7600,7600,0
20250122,172400,621142090,7600,7600,7600,7600,0
20250122,172300,621142090,7600,7600,7600,7600,0
20250122,172200,621142090,7600,7600,7600,7600,0
20250122,172100,621142090,7600,7600,7600,7600,0
20250122,172000,621142090,7600,7600,7600,7600,0
20250122,171900,621142090,7600,7600,7600,7600,0
20250122,171800,621142090,7600,7600,7600,7600,0
20250122,171700,621142090,7600,7600,7600,7600,0
20250122,171600,621142090,7600,7600,7600,7600,0
20250122,171500,621142090,7600,7600,7600,7600,0
20250122,171400,621142090,7600,7600,7600,7600,0
20250122,171300,621142090,7600,7600,7600,7600,0
20250122,171200,621142090,7600,7600,7600,7600,0
20250122,171100,621142090,7600,7600,7600,7600,0
20250122,171000,621142090,7600,7600,7600,7600,0
20250122,170900,621142090,7600,7600,7600,7600,0
20250122,170800,621142090,7600,7600,7600,7600,0
20250122,170700,621142090,7600,7600,7600,7600,0
20250122,170600,621142090,7600,7600,7600,7600,0
20250122,170500,621142090,7600,7600,7600,7600,0
20250122,170400,621142090,7600,7600,7600,7600,0
20250122,170300,621142090,7600,7600,7600,7600,0
20250122,170200,621142090,7600,7600,7600,7600,3698
20250122,170100,621142090,7600,7600,7600,7600,0
20250122,170000,621142090,7600,7600,7600,7600,0
20250122,165900,621142090,7600,7600,7600,7600,0
20250122,165800,621142090,7600,7600,7600,7600,0
20250122,165700,621142090,7600,7600,7600,7600,0
20250122,165600,621142090,7600,7600,7600,7600,0
20250122,165500,621142090,7600,7600,7600,7600,0
20250122,165400,621142090,7600,7600,7600,7600,0
20250122,165300,621142090,7600,7600,7600,7600,0
20250122,165200,621142090,7600,7600,7600,7600,0
20250122,165100,621142090,7600,7600,7600,7600,0
20250122,165000,621142090,7600,7600,7600,7600,0
20250122,164900,621142090,7600,7600,7600,7600,0
20250122,164800,621142090,7600,7600,7600,7600,0
20250122,164700,621142090,7600,7600,7600,7600,0
20250122,164600,621142090,7600,7600,7600,7600,0
20250122,164500,621142090,7600,7600,7600,7600,0
20250122,164400,621142090,7600,7600,7600,7600,0
20250122,164300,621142090,7600,7600,7600,7600,0
20250122,164200,621142090,7600,7600,7600,7600,0
20250122,164100,621142090,7600,7600,7600,7600,0
20250122,164000,621142090,7600,7600,7600,7600,0
20250122,163900,621142090,7600,7600,7600,7600,0
20250122,163800,621142090,7600,7600,7600,7600,0
20250122,163700,621142090,7600,7600,7600,7600,0
20250122,163600,621142090,7600,7600,7600,7600,0
20250122,163500,621142090,7600,7600,7600,7600,0
20250122,163400,621142090,7600,7600,7600,7600,0
20250122,163300,621142090,7600,7600,7600,7600,0
20250122,163200,621142090,7600,7600,7600,7600,3698
20250122,163100,621142090,7600,7600,7600,7600,0
20250122,163000,621142090,7600,7600,7600,7600,0
20250122,162900,621142090,7600,7600,7600,7600,0
20250122,162800,621142090,7600,7600,7600,7600,0
20250122,162700,621142090,7600,7600,7600,7600,0
20250122,162600,621142090,7600,7600,7600,7600,0
20250122,162500,621142090,7600,7600,7600,7600,0
20250122,162400,621142090,7600,7600,7600,7600,0
20250122,162300,621142090,7600,7600,7600,7600,0
20250122,162200,621142090,7600,7600,7600,7600,0
20250122,162100,621142090,7600,7600,7600,7600,0
20250122,162000,621142090,7600,7600,7600,7600,0
20250122,161900,621142090,7600,7600,7600,7600,0
20250122,161800,621142090,7600,7600,7600,7600,0
20250122,161700,621142090,7600,7600,7600,7600,0
20250122,161600,621142090,7600,7600,7600,7600,0
20250122,161500,621142090,7600,7600,7600,7600,0
20250122,161400,621142090,7600,7600,7600,7600,0
20250122,161300,621142090,7600,7600,7600,7600,0
20250122,161200,621142090,7600,7600,7600,7600,0
20250122,161100,621142090,7600,7600,7600,7600,0
20250122,161000,621142090,7600,7600,7600,7600,0
20250122,160900,621142090,7600,7600,7600,7600,0
20250122,160800,621142090,7600,7600,7600,7600,0
20250122,160700,621142090,7600,7600,7600,7600,0
20250122,160600,621142090,7600,7600,7600,7600,0
20250122,160500,621142090,7600,7600,7600,7600,0
20250122,160400,621142090,7600,7600,7600,7600,0
20250122,160300,621142090,7600,7600,7600,7600,0
20250122,160200,621142090,7600,7600,7600,7600,3698
20250122,160100,621142090,7600,7600,7600,7600,0
20250122,160000,621142090,7600,7600,7600,7600,0
20250122,155900,621142090,7600,7600,7600,7600,0
20250122,155800,621142090,7600,7600,7600,7600,0
20250122,155700,621142090,7600,7600,7600,7600,0
20250122,155600,621142090,7600,7600,7600,7600,0
20250122,155500,621142090,7600,7600,7600,7600,0
20250122,155400,621142090,7600,7600,7600,7600,0
20250122,155300,621142090,7600,7600,7600,7600,0
20250122,155200,621142090,7600,7600,7600,7600,0
20250122,155100,621142090,7600,7600,7600,7600,0
20250122,155000,621142090,7600,7600,7600,7600,0
20250122,154900,621142090,7600,7600,7600,7600,0
20250122,154800,621142090,7600,7600,7600,7600,0
20250122,154700,621142090,7600,7600,7600,7600,0
20250122,154600,621142090,7600,7600,7600,7600,0
20250122,154500,621142090,7600,7600,7600,7600,0
20250122,154400,621142090,7600,7600,7600,7600,0
20250122,154300,621142090,7600,7600,7600,7600,0
20250122,154200,621142090,7600,7600,7600,7600,0
20250122,154100,621142090,7600,7600,7600,7600,0
20250122,154000,621142090,7600,7600,7600,7600,0
20250122,153900,621142090,7600,7600,7600,7600,0
20250122,153800,621142090,7600,7600,7600,7600,0
20250122,153700,621142090,7600,7600,7600,7600,0
20250122,153600,621142090,7600,7600,7600,7600,0
20250122,153500,621142090,7600,7600,7600,7600,0
20250122,153400,621142090,7600,7600,7600,7600,0
20250122,153300,621142090,7600,7600,7600,7600,0
20250122,153200,621142090,7600,7600,7600,7600,3698
20250122,153100,621142090,7600,7600,7600,7600,0
20250122,153000,621142090,7600,7600,7600,7600,3698
20250122,152900,593037290,7610,7610,7610,7610,0
20250122,152800,593037290,7610,7610,7610,7610,0
20250122,152700,593037290,7610,7610,7610,7610,0
20250122,152600,593037290,7610,7610,7610,7610,0
20250122,152500,593037290,7610,7610,7610,7610,0
20250122,152400,593037290,7610,7610,7610,7610,0
20250122,152300,593037290,7610,7610,7610,7610,0
20250122,152200,593037290,7610,7610,7610,7610,0
20250122,152100,593037290,7610,7610,7610,7610,0
20250122,152000,593037290,7610,7610,7610,7610,0
20250122,151900,593037290,7610,7620,7620,7600,1171
20250122,151800,584132420,7620,7620,7620,7620,38
20250122,151700,583842860,7610,7660,7660,7600,7221
20250122,151600,528816540,7660,7660,7660,7660,0
20250122,151500,528816540,7660,7660,7660,7660,0
20250122,151400,528816540,7660,7660,7660,7660,5
20250122,151300,528778240,7640,7640,7640,7640,45
20250122,151200,528434440,7660,7640,7660,7630,523
20250122,151100,524442450,7640,7640,7640,7640,0
20250122,151000,524442450,7640,7640,7640,7640,0
20250122,150900,524442450,7640,7640,7640,7640,0
20250122,150800,524442450,7640,7640,7640,7640,137
20250122,150700,523395770,7640,7640,7640,7640,234
20250122,150600,521608010,7640,7630,7640,7630,132
20250122,150500,520600620,7630,7630,7630,7630,164
20250122,150400,519349300,7640,7640,7640,7640,11
20250122,150300,519265260,7640,7640,7640,7630,2420
20250122,150200,500791450,7640,7650,7650,7640,2000
20250122,150100,485504060,7650,7650,7650,7650,75
20250122,150000,484930310,7650,7650,7650,7650,20
20250122,145900,484777310,7650,7650,7650,7650,16
20250122,145800,484654910,7650,7650,7650,7650,102
20250122,145700,483874610,7650,7650,7650,7650,1041
20250122,145600,475910960,7660,7660,7660,7660,10
20250122,145500,475834360,7660,7660,7660,7660,24
20250122,145400,475650520,7660,7660,7660,7660,249
20250122,145300,473743180,7660,7670,7670,7660,836
20250122,145200,467335160,7660,7660,7660,7660,0
20250122,145100,467335160,7660,7660,7660,7660,80
20250122,145000,466722360,7670,7670,7670,7670,5
20250122,144900,466684010,7670,7670,7670,7670,100
20250122,144800,465917010,7680,7680,7680,7680,152
20250122,144700,464749650,7670,7670,7670,7670,630
20250122,144600,459917550,7680,7680,7680,7680,0
20250122,144500,459917550,7680,7680,7680,7680,0
20250122,144400,459917550,7680,7680,7680,7680,0
20250122,144300,459917550,7680,7680,7680,7680,0
20250122,144200,459917550,7680,7660,7680,7660,440
20250122,144100,456541150,7660,7660,7660,7660,0
20250122,144000,456541150,7660,7660,7660,7660,1150
20250122,143900,447732150,7660,7660,7660,7660,10
20250122,143800,447655550,7660,7670,7670,7660,72
20250122,143700,447103630,7660,7660,7660,7660,0
20250122,143600,447103630,7660,7680,7680,7660,3320
20250122,143500,421656560,7680,7680,7680,7680,0
20250122,143400,421656560,7680,7680,7680,7680,68
20250122,143300,421134320,7680,7690,7690,7680,1998
20250122,143200,405783990,7700,7700,7700,7700,50
20250122,143100,405398990,7690,7690,7690,7690,15
20250122,143000,405283640,7680,7680,7680,7680,0
20250122,142900,405283640,7680,7670,7680,7670,203
20250122,142800,403725720,7680,7680,7680,7680,60
20250122,142700,403264920,7680,7680,7680,7680,5
20250122,142600,403226520,7680,7680,7680,7680,127
20250122,142500,402251160,7680,7680,7680,7680,215
20250122,142400,400599960,7680,7680,7690,7680,160
20250122,142300,399371060,7680,7680,7680,7680,2
20250122,142200,399355700,7680,7680,7680,7680,176
20250122,142100,398004020,7670,7670,7670,7670,350
20250122,142000,395319520,7680,7670,7680,7670,51
20250122,141900,394928140,7680,7690,7690,7680,21
20250122,141800,394766850,7680,7680,7680,7680,100
20250122,141700,393998850,7680,7680,7680,7680,0
20250122,141600,393998850,7680,7680,7680,7680,0
20250122,141500,393998850,7680,7680,7680,7680,0
20250122,141400,393998850,7680,7680,7680,7680,50
20250122,141300,393614850,7680,7680,7680,7680,21
20250122,141200,393453570,7670,7670,7670,7670,100
20250122,141100,392686570,7670,7680,7680,7670,244
20250122,141000,390814330,7680,7690,7690,7680,192
20250122,140900,389339450,7700,7700,7700,7700,520
20250122,140800,385335450,7690,7690,7690,7690,65
20250122,140700,384835600,7690,7690,7690,7690,1
20250122,140600,384827910,7690,7690,7690,7690,0
20250122,140500,384827910,7690,7690,7690,7690,0
20250122,140400,384827910,7690,7690,7690,7690,0
20250122,140300,384827910,7690,7690,7690,7690,0
20250122,140200,384827910,7690,7690,7690,7690,0
20250122,140100,384827910,7690,7690,7690,7690,0
20250122,140000,384827910,7690,7690,7690,7690,0
20250122,135900,384827910,7690,7690,7690,7690,0
20250122,135800,384827910,7690,7690,7690,7690,10
20250122,135700,384751010,7680,7680,7680,7680,130
20250122,135600,383752610,7680,7690,7690,7680,150
20250122,135500,382599610,7680,7680,7680,7680,35
20250122,135400,382330810,7690,7690,7690,7690,0
20250122,135300,382330810,7690,7690,7690,7690,0
20250122,135200,382330810,7690,7690,7690,7690,90
20250122,135100,381638710,7690,7690,7690,7690,130
20250122,135000,380639010,7680,7680,7680,7680,0
20250122,134900,380639010,7680,7680,7680,7680,0
20250122,134800,380639010,7680,7680,7680,7680,0
20250122,134700,380639010,7680,7680,7680,7680,3
20250122,134600,380615970,7690,7690,7690,7690,0
20250122,134500,380615970,7690,7690,7690,7690,0
20250122,134400,380615970,7690,7690,7690,7690,30
20250122,134300,380385270,7690,7690,7690,7690,0
20250122,134200,380385270,7690,7700,7700,7690,163
20250122,134100,379131790,7700,7700,7700,7700,45
20250122,134000,378785290,7700,7700,7700,7700,10
20250122,133900,378708290,7690,7690,7690,7690,0
20250122,133800,378708290,7690,7690,7690,7690,0
20250122,133700,378708290,7690,7680,7690,7680,111
20250122,133600,377854740,7680,7680,7680,7680,30
20250122,133500,377624340,7680,7680,7680,7680,5
20250122,133400,377585940,7670,7670,7670,7670,0
20250122,133300,377585940,7670,7670,7670,7670,0
20250122,133200,377585940,7670,7670,7670,7670,0
20250122,133100,377585940,7670,7670,7670,7670,50
20250122,133000,377202440,7670,7670,7670,7670,187
20250122,132900,375768150,7670,7670,7670,7670,100
20250122,132800,375001150,7670,7670,7670,7670,24
20250122,132700,374817070,7660,7660,7660,7660,0
20250122,132600,374817070,7660,7660,7660,7660,100
20250122,132500,374051070,7670,7670,7670,7670,0
20250122,132400,374051070,7670,7670,7670,7670,0
20250122,132300,374051070,7670,7670,7670,7670,30
20250122,132200,373820970,7670,7670,7670,7670,0
20250122,132100,373820970,7670,7670,7670,7670,0
20250122,132000,373820970,7670,7670,7670,7670,10
20250122,131900,373744270,7670,7670,7670,7670,0
20250122,131800,373744270,7670,7670,7670,7670,10
20250122,131700,373667570,7660,7660,7660,7660,7
20250122,131600,373613950,7670,7670,7670,7670,0
20250122,131500,373613950,7670,7670,7670,7670,18
20250122,131400,373475890,7670,7670,7670,7670,0
20250122,131300,373475890,7670,7670,7670,7670,1
20250122,131200,373468220,7670,7670,7670,7670,18
20250122,131100,373330160,7670,7670,7670,7670,0
20250122,131000,373330160,7670,7670,7670,7670,0
20250122,130900,373330160,7670,7670,7670,7670,25
20250122,130800,373138410,7680,7670,7680,7670,14
20250122,130700,373030930,7670,7670,7670,7670,0
20250122,130600,373030930,7670,7670,7670,7670,115
20250122,130500,372148880,7660,7660,7660,7660,0
20250122,130400,372148880,7660,7660,7660,7660,205
20250122,130300,370578580,7660,7660,7660,7660,5
20250122,130200,370540280,7660,7660,7660,7660,110
20250122,130100,369697680,7660,7660,7660,7660,0
20250122,130000,369697680,7660,7660,7660,7660,2
20250122,125900,369682360,7650,7650,7650,7650,283
20250122,125800,367517410,7650,7650,7650,7650,0
20250122,125700,367517410,7650,7650,7650,7650,255
20250122,125600,365566660,7660,7660,7660,7660,153
20250122,125500,364394680,7660,7660,7660,7660,0
20250122,125400,364394680,7660,7660,7660,7660,10
20250122,125300,364318080,7670,7670,7670,7670,469
20250122,125200,360720850,7670,7670,7670,7670,45
20250122,125100,360375700,7670,7670,7670,7670,0
20250122,125000,360375700,7670,7670,7670,7670,10
20250122,124900,360299000,7670,7670,7670,7670,1
20250122,124800,360291330,7670,7670,7670,7670,0
20250122,124700,360291330,7670,7670,7670,7670,0
20250122,124600,360291330,7670,7670,7670,7670,0
20250122,124500,360291330,7670,7670,7670,7670,0
20250122,124400,360291330,7670,7670,7670,7670,2
20250122,124300,360275990,7670,7670,7670,7670,0
20250122,124200,360275990,7670,7670,7670,7670,2
20250122,124100,360260650,7670,7670,7670,7670,1
20250122,124000,360252980,7670,7660,7670,7660,123
20250122,123900,359310540,7690,7690,7690,7690,0
20250122,123800,359310540,7690,7690,7690,7690,0
20250122,123700,359310540,7690,7690,7690,7690,0
20250122,123600,359310540,7690,7690,7690,7690,8
20250122,123500,359249020,7690,7690,7690,7690,0
20250122,123400,359249020,7690,7670,7690,7650,201
20250122,123300,357709230,7690,7690,7690,7690,0
20250122,123200,357709230,7690,7690,7690,7690,0
20250122,123100,357709230,7690,7660,7690,7660,600
20250122,123000,353112870,7660,7660,7660,7660,0
20250122,122900,353112870,7660,7660,7660,7660,51
20250122,122800,352722210,7670,7670,7670,7670,261
20250122,122700,350720340,7670,7670,7670,7670,206
20250122,122600,349140320,7670,7670,7670,7670,89
20250122,122500,348457690,7670,7670,7670,7670,16
20250122,122400,348334970,7690,7690,7690,7690,0
20250122,122300,348334970,7690,7690,7690,7690,0
20250122,122200,348334970,7690,7690,7690,7690,0
20250122,122100,348334970,7690,7690,7690,7690,0
20250122,122000,348334970,7690,7690,7690,7690,1
20250122,121900,348327280,7690,7690,7690,7690,0
20250122,121800,348327280,7690,7690,7690,7690,2
20250122,121700,348311900,7690,7690,7690,7690,0
20250122,121600,348311900,7690,7680,7690,7680,350
20250122,121500,345621700,7670,7670,7670,7670,68
20250122,121400,345100140,7650,7650,7650,7650,0
20250122,121300,345100140,7650,7650,7650,7650,0
20250122,121200,345100140,7650,7650,7650,7650,0
20250122,121100,345100140,7650,7650,7650,7650,0
20250122,121000,345100140,7650,7650,7650,7650,35
20250122,120900,344832390,7670,7670,7670,7670,0
20250122,120800,344832390,7670,7670,7670,7670,26
20250122,120700,344632970,7640,7650,7650,7640,200
20250122,120600,343103180,7640,7640,7640,7640,45
20250122,120500,342759380,7640,7660,7660,7640,323
20250122,120400,340289300,7680,7680,7680,7680,10
20250122,120300,340212500,7680,7680,7680,7680,0
20250122,120200,340212500,7680,7680,7680,7680,1
20250122,120100,340204820,7680,7680,7680,7680,100
20250122,120000,339436820,7630,7630,7630,7630,0
20250122,115900,339436820,7630,7630,7630,7630,0
20250122,115800,339436820,7630,7630,7630,7630,0
20250122,115700,339436820,7630,7630,7630,7630,0
20250122,115600,339436820,7630,7630,7630,7630,0
20250122,115500,339436820,7630,7660,7660,7630,2682
20250122,115400,318939800,7650,7650,7650,7650,0
20250122,115300,318939800,7650,7650,7650,7650,0
20250122,115200,318939800,7650,7650,7650,7650,0
20250122,115100,318939800,7650,7670,7670,7650,955
20250122,115000,311628290,7680,7680,7680,7670,1499
20250122,114900,300129950,7690,7700,7700,7690,436
20250122,114800,296773770,7700,7700,7700,7700,0
20250122,114700,296773770,7700,7700,7700,7700,55
20250122,114600,296350270,7700,7700,7700,7700,6
20250122,114500,296304070,7700,7680,7700,7680,1184
20250122,114400,287189550,7680,7670,7680,7670,30
20250122,114300,286959350,7670,7670,7670,7670,90
20250122,114200,286269050,7680,7680,7680,7680,134
20250122,114100,285239930,7680,7680,7680,7680,1
20250122,114000,285232250,7680,7680,7680,7680,368
20250122,113900,282406010,7680,7680,7680,7680,0
20250122,113800,282406010,7680,7680,7680,7680,0
20250122,113700,282406010,7680,7680,7680,7680,300
20250122,113600,280102010,7670,7680,7680,7670,587
20250122,113500,275599470,7680,7690,7690,7680,131
20250122,113400,274592330,7690,7690,7690,7690,10
20250122,113300,274515430,7680,7680,7680,7680,64
20250122,113200,274023910,7680,7680,7680,7680,336
20250122,113100,271443430,7690,7690,7690,7690,49
20250122,113000,271066620,7690,7690,7690,7690,0
20250122,112900,271066620,7690,7690,7690,7690,146
20250122,112800,269943880,7700,7700,7700,7700,33
20250122,112700,269689780,7700,7700,7700,7700,70
20250122,112600,269150780,7700,7700,7700,7700,43
20250122,112500,268819680,7700,7690,7700,7690,200
20250122,112400,267280680,7680,7690,7690,7680,191
20250122,112300,265813780,7680,7690,7690,7680,33
20250122,112200,265560330,7680,7700,7700,7680,349
20250122,112100,262879980,7690,7690,7700,7690,140
20250122,112000,261802880,7700,7690,7700,7690,505
20250122,111900,257919400,7670,7700,7700,7670,87
20250122,111800,257251950,7700,7700,7700,7700,1
20250122,111700,257244250,7670,7690,7690,7670,2001
20250122,111600,241896180,7700,7680,7700,7680,63
20250122,111500,241412260,7680,7680,7680,7680,1
20250122,111400,241404580,7680,7680,7680,7680,94
20250122,111300,240682660,7700,7700,7700,7700,0
20250122,111200,240682660,7700,7700,7700,7700,5
20250122,111100,240644160,7670,7670,7670,7670,0
20250122,111000,240644160,7670,7670,7670,7670,44
20250122,110900,240306680,7690,7690,7690,7690,679
20250122,110800,235085170,7700,7700,7700,7700,0
20250122,110700,235085170,7700,7680,7700,7680,660
20250122,110600,230007660,7680,7670,7680,7670,5
20250122,110500,229969300,7670,7670,7670,7670,152
20250122,110400,228803460,7670,7670,7670,7670,1
20250122,110300,228795790,7680,7680,7680,7680,10
20250122,110200,228718990,7680,7680,7680,7680,0
20250122,110100,228718990,7680,7680,7680,7680,1
20250122,110000,228711310,7680,7680,7680,7680,26
20250122,105900,228511630,7690,7690,7690,7690,28
20250122,105800,228296310,7690,7690,7690,7690,3
20250122,105700,228273240,7690,7690,7690,7690,2
20250122,105600,228257860,7670,7670,7670,7670,0
20250122,105500,228257860,7670,7670,7670,7670,200
20250122,105400,226723860,7670,7680,7690,7670,52
20250122,105300,226324630,7690,7680,7690,7680,14
20250122,105200,226217000,7680,7680,7680,7680,2
20250122,105100,226201640,7680,7680,7680,7680,0
20250122,105000,226201640,7680,7690,7690,7680,80
20250122,104900,225586940,7690,7700,7700,7690,37
20250122,104800,225302050,7700,7700,7700,7700,5
20250122,104700,225263550,7700,7700,7700,7700,0
20250122,104600,225263550,7700,7700,7700,7700,3
20250122,104500,225240450,7700,7700,7700,7700,1
20250122,104400,225232750,7700,7700,7700,7700,27
20250122,104300,225024850,7700,7700,7700,7700,0
20250122,104200,225024850,7700,7700,7700,7680,196
20250122,104100,223518650,7710,7710,7710,7710,12
20250122,104000,223426130,7710,7700,7710,7700,836
20250122,103900,216987630,7710,7710,7710,7710,3
20250122,103800,216964500,7720,7700,7720,7700,24
20250122,103700,216779320,7730,7730,7730,7730,0
20250122,103600,216779320,7730,7730,7730,7730,0
20250122,103500,216779320,7730,7730,7730,7730,0
20250122,103400,216779320,7730,7730,7730,7730,0
20250122,103300,216779320,7730,7730,7730,7730,221
20250122,103200,215070990,7720,7690,7720,7690,3066
20250122,103100,191459650,7690,7690,7690,7690,0
20250122,103000,191459650,7690,7690,7690,7690,0
20250122,102900,191459650,7690,7690,7690,7690,28
20250122,102800,191244330,7690,7690,7690,7690,2
20250122,102700,191228950,7690,7690,7690,7690,0
20250122,102600,191228950,7690,7700,7700,7690,252
20250122,102500,189289850,7700,7690,7700,7690,420
20250122,102400,186056350,7700,7700,7700,7700,1
20250122,102300,186048650,7660,7680,7700,7660,377
20250122,102200,183149250,7680,7680,7680,7680,0
20250122,102100,183149250,7680,7670,7680,7670,559
20250122,102000,178861530,7670,7670,7670,7670,108
20250122,101900,178033170,7670,7660,7670,7660,112
20250122,101800,177175230,7660,7670,7670,7660,25
20250122,101700,176983680,7660,7660,7660,7660,40
20250122,101600,176677280,7670,7670,7670,7670,10
20250122,101500,176600580,7650,7660,7660,7650,470
20250122,101400,173004270,7680,7680,7680,7680,103
20250122,101300,172213230,7680,7680,7680,7680,1
20250122,101200,172205550,7690,7690,7690,7690,11
20250122,101100,172120960,7650,7680,7680,7650,2338
20250122,101000,154209740,7690,7700,7700,7690,42
20250122,100900,153886650,7700,7700,7700,7700,36
20250122,100800,153609450,7690,7690,7690,7690,75
20250122,100700,153032700,7700,7700,7700,7700,12
20250122,100600,152940300,7700,7700,7700,7700,25
20250122,100500,152747800,7690,7690,7690,7690,21
20250122,100400,152586310,7680,7680,7680,7680,100
20250122,100300,151818310,7700,7680,7700,7680,105
20250122,100200,151011850,7680,7680,7680,7680,7
20250122,100100,150958090,7680,7680,7680,7680,141
20250122,100000,149875210,7680,7680,7680,7680,0
20250122,095900,149875210,7680,7680,7680,7680,131
20250122,095800,148869130,7680,7690,7690,7680,140
20250122,095700,147793880,7690,7690,7690,7690,5
20250122,095600,147755430,7690,7690,7690,7690,151
20250122,095500,146594240,7700,7700,7700,7700,0
20250122,095400,146594240,7700,7700,7700,7700,0
20250122,095300,146594240,7700,7700,7700,7700,834
20250122,095200,140172440,7700,7700,7700,7700,0
20250122,095100,140172440,7700,7700,7700,7700,51
20250122,095000,139779740,7700,7700,7700,7700,30
20250122,094900,139548740,7700,7700,7700,7700,550
20250122,094800,135313740,7700,7700,7700,7700,30
20250122,094700,135082740,7670,7670,7670,7670,0
20250122,094600,135082740,7670,7690,7700,7670,660
20250122,094500,130005550,7690,7690,7690,7690,0
20250122,094400,130005550,7690,7660,7690,7660,303
20250122,094300,127684540,7660,7660,7660,7660,0
20250122,094200,127684540,7660,7660,7660,7660,0
20250122,094100,127684540,7660,7680,7680,7660,461
20250122,094000,124152840,7670,7680,7680,7670,30
20250122,093900,123922670,7680,7680,7680,7680,62
20250122,093800,123446510,7680,7680,7680,7680,221
20250122,093700,121749230,7680,7680,7680,7680,45
20250122,093600,121403630,7680,7680,7680,7680,14
20250122,093500,121296110,7680,7680,7680,7680,0
20250122,093400,121296110,7680,7680,7680,7680,0
20250122,093300,121296110,7680,7680,7680,7680,0
20250122,093200,121296110,7680,7680,7680,7680,0
20250122,093100,121296110,7680,7680,7680,7680,562
20250122,093000,116979950,7680,7680,7680,7680,0
20250122,092900,116979950,7680,7680,7680,7680,100
20250122,092800,116211950,7680,7680,7680,7680,51
20250122,092700,115820270,7660,7660,7660,7660,121
20250122,092600,114893410,7660,7670,7670,7660,535
20250122,092500,110790960,7670,7670,7670,7670,86
20250122,092400,110131340,7670,7670,7670,7670,113
20250122,092300,109264630,7670,7670,7670,7670,1
20250122,092200,109256960,7670,7670,7670,7670,70
20250122,092100,108720060,7680,7690,7690,7680,538
20250122,092000,104586690,7700,7700,7700,7700,54
20250122,091900,104170890,7700,7700,7700,7700,30
20250122,091800,103939890,7700,7740,7740,7700,269
20250122,091700,101864070,7700,7700,7700,7700,270
20250122,091600,99785070,7700,7740,7740,7700,1050
20250122,091500,91698070,7740,7740,7750,7740,460
20250122,091400,88137350,7700,7700,7700,7700,44
20250122,091300,87798550,7740,7730,7740,7730,1173
20250122,091200,78729730,7730,7740,7740,7730,10
20250122,091100,78652380,7760,7760,7760,7760,0
20250122,091000,78652380,7760,7750,7760,7750,198
20250122,090900,77116100,7760,7700,7760,7680,1997
20250122,090800,61698320,7700,7690,7700,7690,381
20250122,090700,58768330,7690,7640,7690,7640,720
20250122,090600,53235180,7640,7630,7640,7630,78
20250122,090500,52639640,7640,7650,7650,7640,1465
20250122,090400,41437520,7650,7650,7650,7650,110
20250122,090300,40596020,7650,7650,7650,7650,540
20250122,090200,36465020,7640,7650,7650,7640,2287
20250122,090100,18970150,7650,7700,7700,7650,60
20250122,090000,18510480,7700,7700,7710,7670,2404