stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250124,203200,1049050860,7560,7560,7560,7560,1798
20250124,203100,1049050860,7560,7560,7560,7560,0
20250124,203000,1049050860,7560,7560,7560,7560,0
20250124,202900,1049050860,7560,7560,7560,7560,0
20250124,202800,1049050860,7560,7560,7560,7560,0
20250124,202700,1049050860,7560,7560,7560,7560,0
20250124,202600,1049050860,7560,7560,7560,7560,0
20250124,202500,1049050860,7560,7560,7560,7560,0
20250124,202400,1049050860,7560,7560,7560,7560,0
20250124,202300,1049050860,7560,7560,7560,7560,0
20250124,202200,1049050860,7560,7560,7560,7560,0
20250124,202100,1049050860,7560,7560,7560,7560,0
20250124,202000,1049050860,7560,7560,7560,7560,0
20250124,201900,1049050860,7560,7560,7560,7560,0
20250124,201800,1049050860,7560,7560,7560,7560,0
20250124,201700,1049050860,7560,7560,7560,7560,0
20250124,201600,1049050860,7560,7560,7560,7560,0
20250124,201500,1049050860,7560,7560,7560,7560,0
20250124,201400,1049050860,7560,7560,7560,7560,0
20250124,201300,1049050860,7560,7560,7560,7560,0
20250124,201200,1049050860,7560,7560,7560,7560,0
20250124,201100,1049050860,7560,7560,7560,7560,0
20250124,201000,1049050860,7560,7560,7560,7560,0
20250124,200900,1049050860,7560,7560,7560,7560,0
20250124,200800,1049050860,7560,7560,7560,7560,0
20250124,200700,1049050860,7560,7560,7560,7560,0
20250124,200600,1049050860,7560,7560,7560,7560,0
20250124,200500,1049050860,7560,7560,7560,7560,0
20250124,200400,1049050860,7560,7560,7560,7560,0
20250124,200300,1049050860,7560,7560,7560,7560,0
20250124,200200,1049050860,7560,7560,7560,7560,1798
20250124,200100,1049050860,7560,7560,7560,7560,0
20250124,200000,1049050860,7560,7560,7560,7560,0
20250124,195900,1049050860,7560,7560,7560,7560,0
20250124,195800,1049050860,7560,7560,7560,7560,0
20250124,195700,1049050860,7560,7560,7560,7560,0
20250124,195600,1049050860,7560,7560,7560,7560,0
20250124,195500,1049050860,7560,7560,7560,7560,0
20250124,195400,1049050860,7560,7560,7560,7560,0
20250124,195300,1049050860,7560,7560,7560,7560,0
20250124,195200,1049050860,7560,7560,7560,7560,0
20250124,195100,1049050860,7560,7560,7560,7560,0
20250124,195000,1049050860,7560,7560,7560,7560,0
20250124,194900,1049050860,7560,7560,7560,7560,0
20250124,194800,1049050860,7560,7560,7560,7560,0
20250124,194700,1049050860,7560,7560,7560,7560,0
20250124,194600,1049050860,7560,7560,7560,7560,0
20250124,194500,1049050860,7560,7560,7560,7560,0
20250124,194400,1049050860,7560,7560,7560,7560,0
20250124,194300,1049050860,7560,7560,7560,7560,0
20250124,194200,1049050860,7560,7560,7560,7560,0
20250124,194100,1049050860,7560,7560,7560,7560,0
20250124,194000,1049050860,7560,7560,7560,7560,0
20250124,193900,1049050860,7560,7560,7560,7560,0
20250124,193800,1049050860,7560,7560,7560,7560,0
20250124,193700,1049050860,7560,7560,7560,7560,0
20250124,193600,1049050860,7560,7560,7560,7560,0
20250124,193500,1049050860,7560,7560,7560,7560,0
20250124,193400,1049050860,7560,7560,7560,7560,0
20250124,193300,1049050860,7560,7560,7560,7560,0
20250124,193200,1049050860,7560,7560,7560,7560,1798
20250124,193100,1049050860,7560,7560,7560,7560,0
20250124,193000,1049050860,7560,7560,7560,7560,0
20250124,192900,1049050860,7560,7560,7560,7560,0
20250124,192800,1049050860,7560,7560,7560,7560,0
20250124,192700,1049050860,7560,7560,7560,7560,0
20250124,192600,1049050860,7560,7560,7560,7560,0
20250124,192500,1049050860,7560,7560,7560,7560,0
20250124,192400,1049050860,7560,7560,7560,7560,0
20250124,192300,1049050860,7560,7560,7560,7560,0
20250124,192200,1049050860,7560,7560,7560,7560,0
20250124,192100,1049050860,7560,7560,7560,7560,0
20250124,192000,1049050860,7560,7560,7560,7560,0
20250124,191900,1049050860,7560,7560,7560,7560,0
20250124,191800,1049050860,7560,7560,7560,7560,0
20250124,191700,1049050860,7560,7560,7560,7560,0
20250124,191600,1049050860,7560,7560,7560,7560,0
20250124,191500,1049050860,7560,7560,7560,7560,0
20250124,191400,1049050860,7560,7560,7560,7560,0
20250124,191300,1049050860,7560,7560,7560,7560,0
20250124,191200,1049050860,7560,7560,7560,7560,0
20250124,191100,1049050860,7560,7560,7560,7560,0
20250124,191000,1049050860,7560,7560,7560,7560,0
20250124,190900,1049050860,7560,7560,7560,7560,0
20250124,190800,1049050860,7560,7560,7560,7560,0
20250124,190700,1049050860,7560,7560,7560,7560,0
20250124,190600,1049050860,7560,7560,7560,7560,0
20250124,190500,1049050860,7560,7560,7560,7560,0
20250124,190400,1049050860,7560,7560,7560,7560,0
20250124,190300,1049050860,7560,7560,7560,7560,0
20250124,190200,1049050860,7560,7560,7560,7560,1798
20250124,190100,1049050860,7560,7560,7560,7560,0
20250124,190000,1049050860,7560,7560,7560,7560,0
20250124,185900,1049050860,7560,7560,7560,7560,0
20250124,185800,1049050860,7560,7560,7560,7560,0
20250124,185700,1049050860,7560,7560,7560,7560,0
20250124,185600,1049050860,7560,7560,7560,7560,0
20250124,185500,1049050860,7560,7560,7560,7560,0
20250124,185400,1049050860,7560,7560,7560,7560,0
20250124,185300,1049050860,7560,7560,7560,7560,0
20250124,185200,1049050860,7560,7560,7560,7560,0
20250124,185100,1049050860,7560,7560,7560,7560,0
20250124,185000,1049050860,7560,7560,7560,7560,0
20250124,184900,1049050860,7560,7560,7560,7560,0
20250124,184800,1049050860,7560,7560,7560,7560,0
20250124,184700,1049050860,7560,7560,7560,7560,0
20250124,184600,1049050860,7560,7560,7560,7560,0
20250124,184500,1049050860,7560,7560,7560,7560,0
20250124,184400,1049050860,7560,7560,7560,7560,0
20250124,184300,1049050860,7560,7560,7560,7560,0
20250124,184200,1049050860,7560,7560,7560,7560,0
20250124,184100,1049050860,7560,7560,7560,7560,0
20250124,184000,1049050860,7560,7560,7560,7560,0
20250124,183900,1049050860,7560,7560,7560,7560,0
20250124,183800,1049050860,7560,7560,7560,7560,0
20250124,183700,1049050860,7560,7560,7560,7560,0
20250124,183600,1049050860,7560,7560,7560,7560,0
20250124,183500,1049050860,7560,7560,7560,7560,0
20250124,183400,1049050860,7560,7560,7560,7560,0
20250124,183300,1049050860,7560,7560,7560,7560,0
20250124,183200,1049050860,7560,7560,7560,7560,1798
20250124,183100,1049050860,7560,7560,7560,7560,0
20250124,183000,1049050860,7560,7560,7560,7560,0
20250124,182900,1049050860,7560,7560,7560,7560,0
20250124,182800,1049050860,7560,7560,7560,7560,0
20250124,182700,1049050860,7560,7560,7560,7560,0
20250124,182600,1049050860,7560,7560,7560,7560,0
20250124,182500,1049050860,7560,7560,7560,7560,0
20250124,182400,1049050860,7560,7560,7560,7560,0
20250124,182300,1049050860,7560,7560,7560,7560,0
20250124,182200,1049050860,7560,7560,7560,7560,0
20250124,182100,1049050860,7560,7560,7560,7560,0
20250124,182000,1049050860,7560,7560,7560,7560,0
20250124,181900,1049050860,7560,7560,7560,7560,0
20250124,181800,1049050860,7560,7560,7560,7560,0
20250124,181700,1049050860,7560,7560,7560,7560,0
20250124,181600,1049050860,7560,7560,7560,7560,0
20250124,181500,1049050860,7560,7560,7560,7560,0
20250124,181400,1049050860,7560,7560,7560,7560,0
20250124,181300,1049050860,7560,7560,7560,7560,0
20250124,181200,1049050860,7560,7560,7560,7560,0
20250124,181100,1049050860,7560,7560,7560,7560,0
20250124,181000,1049050860,7560,7560,7560,7560,0
20250124,180900,1049050860,7560,7560,7560,7560,0
20250124,180800,1049050860,7560,7560,7560,7560,0
20250124,180700,1049050860,7560,7560,7560,7560,0
20250124,180600,1049050860,7560,7560,7560,7560,0
20250124,180500,1049050860,7560,7560,7560,7560,0
20250124,180400,1049050860,7560,7560,7560,7560,0
20250124,180300,1049050860,7560,7560,7560,7560,0
20250124,180200,1049050860,7560,7560,7560,7560,1798
20250124,180100,1049050860,7560,7560,7560,7560,0
20250124,180000,1049050860,7560,7560,7560,7560,0
20250124,175900,1049050860,7560,7560,7560,7560,0
20250124,175800,1049050860,7560,7560,7560,7560,0
20250124,175700,1049050860,7560,7560,7560,7560,0
20250124,175600,1049050860,7560,7560,7560,7560,0
20250124,175500,1049050860,7560,7560,7560,7560,0
20250124,175400,1049050860,7560,7560,7560,7560,0
20250124,175300,1049050860,7560,7560,7560,7560,0
20250124,175200,1049050860,7560,7560,7560,7560,0
20250124,175100,1049050860,7560,7560,7560,7560,0
20250124,175000,1049050860,7560,7560,7560,7560,0
20250124,174900,1049050860,7560,7560,7560,7560,0
20250124,174800,1049050860,7560,7560,7560,7560,0
20250124,174700,1049050860,7560,7560,7560,7560,0
20250124,174600,1049050860,7560,7560,7560,7560,0
20250124,174500,1049050860,7560,7560,7560,7560,0
20250124,174400,1049050860,7560,7560,7560,7560,0
20250124,174300,1049050860,7560,7560,7560,7560,0
20250124,174200,1049050860,7560,7560,7560,7560,0
20250124,174100,1049050860,7560,7560,7560,7560,0
20250124,174000,1049050860,7560,7560,7560,7560,0
20250124,173900,1049050860,7560,7560,7560,7560,0
20250124,173800,1049050860,7560,7560,7560,7560,0
20250124,173700,1049050860,7560,7560,7560,7560,0
20250124,173600,1049050860,7560,7560,7560,7560,0
20250124,173500,1049050860,7560,7560,7560,7560,0
20250124,173400,1049050860,7560,7560,7560,7560,0
20250124,173300,1049050860,7560,7560,7560,7560,0
20250124,173200,1049050860,7560,7560,7560,7560,1798
20250124,173100,1049050860,7560,7560,7560,7560,0
20250124,173000,1049050860,7560,7560,7560,7560,0
20250124,172900,1049050860,7560,7560,7560,7560,0
20250124,172800,1049050860,7560,7560,7560,7560,0
20250124,172700,1049050860,7560,7560,7560,7560,0
20250124,172600,1049050860,7560,7560,7560,7560,0
20250124,172500,1049050860,7560,7560,7560,7560,0
20250124,172400,1049050860,7560,7560,7560,7560,0
20250124,172300,1049050860,7560,7560,7560,7560,0
20250124,172200,1049050860,7560,7560,7560,7560,0
20250124,172100,1049050860,7560,7560,7560,7560,0
20250124,172000,1049050860,7560,7560,7560,7560,0
20250124,171900,1049050860,7560,7560,7560,7560,0
20250124,171800,1049050860,7560,7560,7560,7560,0
20250124,171700,1049050860,7560,7560,7560,7560,0
20250124,171600,1049050860,7560,7560,7560,7560,0
20250124,171500,1049050860,7560,7560,7560,7560,0
20250124,171400,1049050860,7560,7560,7560,7560,0
20250124,171300,1049050860,7560,7560,7560,7560,0
20250124,171200,1049050860,7560,7560,7560,7560,0
20250124,171100,1049050860,7560,7560,7560,7560,0
20250124,171000,1049050860,7560,7560,7560,7560,0
20250124,170900,1049050860,7560,7560,7560,7560,0
20250124,170800,1049050860,7560,7560,7560,7560,0
20250124,170700,1049050860,7560,7560,7560,7560,0
20250124,170600,1049050860,7560,7560,7560,7560,0
20250124,170500,1049050860,7560,7560,7560,7560,0
20250124,170400,1049050860,7560,7560,7560,7560,0
20250124,170300,1049050860,7560,7560,7560,7560,0
20250124,170200,1049050860,7560,7560,7560,7560,1798
20250124,170100,1049050860,7560,7560,7560,7560,0
20250124,170000,1049050860,7560,7560,7560,7560,0
20250124,165900,1049050860,7560,7560,7560,7560,0
20250124,165800,1049050860,7560,7560,7560,7560,0
20250124,165700,1049050860,7560,7560,7560,7560,0
20250124,165600,1049050860,7560,7560,7560,7560,0
20250124,165500,1049050860,7560,7560,7560,7560,0
20250124,165400,1049050860,7560,7560,7560,7560,0
20250124,165300,1049050860,7560,7560,7560,7560,0
20250124,165200,1049050860,7560,7560,7560,7560,0
20250124,165100,1049050860,7560,7560,7560,7560,0
20250124,165000,1049050860,7560,7560,7560,7560,0
20250124,164900,1049050860,7560,7560,7560,7560,0
20250124,164800,1049050860,7560,7560,7560,7560,0
20250124,164700,1049050860,7560,7560,7560,7560,0
20250124,164600,1049050860,7560,7560,7560,7560,0
20250124,164500,1049050860,7560,7560,7560,7560,0
20250124,164400,1049050860,7560,7560,7560,7560,0
20250124,164300,1049050860,7560,7560,7560,7560,0
20250124,164200,1049050860,7560,7560,7560,7560,0
20250124,164100,1049050860,7560,7560,7560,7560,0
20250124,164000,1049050860,7560,7560,7560,7560,0
20250124,163900,1049050860,7560,7560,7560,7560,0
20250124,163800,1049050860,7560,7560,7560,7560,0
20250124,163700,1049050860,7560,7560,7560,7560,0
20250124,163600,1049050860,7560,7560,7560,7560,0
20250124,163500,1049050860,7560,7560,7560,7560,0
20250124,163400,1049050860,7560,7560,7560,7560,0
20250124,163300,1049050860,7560,7560,7560,7560,0
20250124,163200,1049050860,7560,7560,7560,7560,1798
20250124,163100,1049050860,7560,7560,7560,7560,0
20250124,163000,1049050860,7560,7560,7560,7560,0
20250124,162900,1049050860,7560,7560,7560,7560,0
20250124,162800,1049050860,7560,7560,7560,7560,0
20250124,162700,1049050860,7560,7560,7560,7560,0
20250124,162600,1049050860,7560,7560,7560,7560,0
20250124,162500,1049050860,7560,7560,7560,7560,0
20250124,162400,1049050860,7560,7560,7560,7560,0
20250124,162300,1049050860,7560,7560,7560,7560,0
20250124,162200,1049050860,7560,7560,7560,7560,0
20250124,162100,1049050860,7560,7560,7560,7560,0
20250124,162000,1049050860,7560,7560,7560,7560,0
20250124,161900,1049050860,7560,7560,7560,7560,0
20250124,161800,1049050860,7560,7560,7560,7560,0
20250124,161700,1049050860,7560,7560,7560,7560,0
20250124,161600,1049050860,7560,7560,7560,7560,0
20250124,161500,1049050860,7560,7560,7560,7560,0
20250124,161400,1049050860,7560,7560,7560,7560,0
20250124,161300,1049050860,7560,7560,7560,7560,0
20250124,161200,1049050860,7560,7560,7560,7560,0
20250124,161100,1049050860,7560,7560,7560,7560,0
20250124,161000,1049050860,7560,7560,7560,7560,0
20250124,160900,1049050860,7560,7560,7560,7560,0
20250124,160800,1049050860,7560,7560,7560,7560,0
20250124,160700,1049050860,7560,7560,7560,7560,0
20250124,160600,1049050860,7560,7560,7560,7560,0
20250124,160500,1049050860,7560,7560,7560,7560,0
20250124,160400,1049050860,7560,7560,7560,7560,0
20250124,160300,1049050860,7560,7560,7560,7560,0
20250124,160200,1049050860,7560,7560,7560,7560,1798
20250124,160100,1049050860,7560,7560,7560,7560,0
20250124,160000,1049050860,7560,7560,7560,7560,0
20250124,155900,1049050860,7560,7560,7560,7560,0
20250124,155800,1049050860,7560,7560,7560,7560,0
20250124,155700,1049050860,7560,7560,7560,7560,0
20250124,155600,1049050860,7560,7560,7560,7560,0
20250124,155500,1049050860,7560,7560,7560,7560,0
20250124,155400,1049050860,7560,7560,7560,7560,0
20250124,155300,1049050860,7560,7560,7560,7560,0
20250124,155200,1049050860,7560,7560,7560,7560,0
20250124,155100,1049050860,7560,7560,7560,7560,0
20250124,155000,1049050860,7560,7560,7560,7560,0
20250124,154900,1049050860,7560,7560,7560,7560,0
20250124,154800,1049050860,7560,7560,7560,7560,0
20250124,154700,1049050860,7560,7560,7560,7560,0
20250124,154600,1049050860,7560,7560,7560,7560,0
20250124,154500,1049050860,7560,7560,7560,7560,0
20250124,154400,1049050860,7560,7560,7560,7560,0
20250124,154300,1049050860,7560,7560,7560,7560,0
20250124,154200,1049050860,7560,7560,7560,7560,0
20250124,154100,1049050860,7560,7560,7560,7560,0
20250124,154000,1049050860,7560,7560,7560,7560,0
20250124,153900,1049050860,7560,7560,7560,7560,0
20250124,153800,1049050860,7560,7560,7560,7560,0
20250124,153700,1049050860,7560,7560,7560,7560,0
20250124,153600,1049050860,7560,7560,7560,7560,0
20250124,153500,1049050860,7560,7560,7560,7560,0
20250124,153400,1049050860,7560,7560,7560,7560,0
20250124,153300,1049050860,7560,7560,7560,7560,0
20250124,153200,1049050860,7560,7560,7560,7560,1798
20250124,153100,1049050860,7560,7560,7560,7560,0
20250124,153000,1049050860,7560,7560,7560,7560,1798
20250124,152900,1035457980,7570,7570,7570,7570,0
20250124,152800,1035457980,7570,7570,7570,7570,0
20250124,152700,1035457980,7570,7570,7570,7570,0
20250124,152600,1035457980,7570,7570,7570,7570,0
20250124,152500,1035457980,7570,7570,7570,7570,0
20250124,152400,1035457980,7570,7570,7570,7570,0
20250124,152300,1035457980,7570,7570,7570,7570,0
20250124,152200,1035457980,7570,7570,7570,7570,0
20250124,152100,1035457980,7570,7570,7570,7570,0
20250124,152000,1035457980,7570,7570,7570,7570,0
20250124,151900,1035457980,7570,7590,7590,7570,44
20250124,151800,1035124120,7600,7600,7600,7600,0
20250124,151700,1035124120,7600,7580,7600,7570,22
20250124,151600,1034957100,7600,7600,7600,7600,240
20250124,151500,1033133100,7600,7580,7600,7570,40
20250124,151400,1032830060,7600,7600,7600,7580,13
20250124,151300,1032731400,7600,7570,7600,7570,31
20250124,151200,1032496670,7600,7580,7600,7580,29
20250124,151100,1032276830,7580,7610,7610,7580,65
20250124,151000,1031784100,7610,7610,7610,7610,141
20250124,150900,1030711090,7620,7590,7620,7590,1010
20250124,150800,1023035740,7580,7580,7580,7580,169
20250124,150700,1021754720,7540,7580,7580,7540,6
20250124,150600,1021709360,7600,7560,7600,7560,71
20250124,150500,1021172160,7500,7580,7580,7500,5010
20250124,150400,983507130,7590,7590,7590,7590,0
20250124,150300,983507130,7590,7600,7600,7570,28
20250124,150200,983294710,7590,7600,7600,7590,1461
20250124,150100,972191820,7620,7610,7620,7610,377
20250124,150000,969321770,7610,7610,7610,7610,45
20250124,145900,968979320,7610,7610,7610,7610,131
20250124,145800,967982410,7610,7610,7610,7610,0
20250124,145700,967982410,7610,7600,7610,7600,107
20250124,145600,967169140,7610,7610,7610,7610,33
20250124,145500,966918010,7610,7610,7610,7600,149
20250124,145400,965784630,7610,7610,7610,7610,20
20250124,145300,965632430,7610,7620,7620,7610,139
20250124,145200,964573600,7600,7620,7620,7600,396
20250124,145100,961560490,7620,7620,7630,7620,176
20250124,145000,960219270,7630,7620,7630,7620,884
20250124,144900,953482910,7610,7610,7610,7610,0
20250124,144800,953482910,7610,7620,7620,7610,92
20250124,144700,952782520,7620,7610,7620,7610,254
20250124,144600,950849080,7610,7610,7610,7610,8
20250124,144500,950788200,7610,7610,7610,7610,0
20250124,144400,950788200,7610,7600,7610,7600,310
20250124,144300,948432100,7610,7600,7610,7600,468
20250124,144200,944875160,7610,7610,7610,7610,10
20250124,144100,944799060,7610,7620,7620,7610,77
20250124,144000,944213020,7610,7610,7610,7610,77
20250124,143900,943627050,7620,7620,7620,7620,0
20250124,143800,943627050,7620,7620,7620,7620,7
20250124,143700,943573710,7620,7620,7620,7620,5
20250124,143600,943535610,7620,7620,7620,7610,30
20250124,143500,943307210,7620,7620,7620,7620,50
20250124,143400,942926210,7620,7620,7620,7620,0
20250124,143300,942926210,7620,7620,7620,7620,1
20250124,143200,942918590,7610,7610,7610,7610,8
20250124,143100,942857710,7610,7620,7620,7610,513
20250124,143000,938953400,7620,7620,7620,7620,51
20250124,142900,938564780,7620,7600,7620,7600,103
20250124,142800,937781460,7610,7610,7610,7600,153
20250124,142700,936617330,7600,7600,7600,7600,0
20250124,142600,936617330,7600,7590,7600,7590,834
20250124,142500,930279430,7590,7590,7590,7590,257
20250124,142400,928328800,7590,7590,7590,7590,50
20250124,142300,927949300,7560,7560,7560,7560,0
20250124,142200,927949300,7560,7560,7560,7560,0
20250124,142100,927949300,7560,7590,7590,7560,251
20250124,142000,926051710,7560,7580,7580,7560,1364
20250124,141900,915727360,7590,7600,7600,7590,42
20250124,141800,915408520,7590,7600,7600,7590,13
20250124,141700,915309820,7590,7590,7590,7590,0
20250124,141600,915309820,7590,7590,7590,7590,58
20250124,141500,914869600,7600,7600,7600,7600,57
20250124,141400,914436400,7610,7610,7610,7610,0
20250124,141300,914436400,7610,7610,7610,7610,51
20250124,141200,914048290,7600,7600,7600,7600,145
20250124,141100,912946290,7590,7590,7590,7590,15
20250124,141000,912832440,7590,7590,7590,7590,0
20250124,140900,912832440,7590,7590,7590,7590,0
20250124,140800,912832440,7590,7600,7600,7590,17
20250124,140700,912703340,7600,7600,7600,7600,10
20250124,140600,912627340,7590,7590,7590,7590,8
20250124,140500,912566620,7600,7600,7600,7600,0
20250124,140400,912566620,7600,7600,7600,7600,2
20250124,140300,912551420,7570,7610,7610,7570,568
20250124,140200,908247690,7610,7610,7610,7610,36
20250124,140100,907973730,7590,7600,7600,7590,66
20250124,140000,907472710,7610,7600,7610,7600,14
20250124,135900,907366200,7600,7600,7600,7600,80
20250124,135800,906758200,7600,7600,7600,7600,17
20250124,135700,906629000,7590,7590,7590,7590,42
20250124,135600,906310220,7590,7590,7590,7590,8
20250124,135500,906249500,7590,7590,7590,7590,190
20250124,135400,904807400,7590,7590,7590,7590,0
20250124,135300,904807400,7590,7580,7590,7580,12
20250124,135200,904716340,7570,7570,7570,7570,1074
20250124,135100,896586160,7570,7570,7570,7570,7
20250124,135000,896533170,7570,7570,7570,7570,10
20250124,134900,896457470,7570,7570,7570,7570,67
20250124,134800,895950280,7570,7570,7570,7570,146
20250124,134700,894845060,7570,7570,7570,7570,9
20250124,134600,894776930,7570,7570,7570,7570,0
20250124,134500,894776930,7570,7570,7570,7570,0
20250124,134400,894776930,7570,7570,7570,7570,342
20250124,134300,892187990,7570,7570,7570,7570,30
20250124,134200,891960890,7570,7570,7570,7570,0
20250124,134100,891960890,7570,7580,7580,7570,1129
20250124,134000,883413830,7590,7590,7590,7590,12
20250124,133900,883322750,7600,7600,7600,7600,7
20250124,133800,883269550,7570,7570,7570,7570,0
20250124,133700,883269550,7570,7570,7570,7570,0
20250124,133600,883269550,7570,7570,7570,7570,0
20250124,133500,883269550,7570,7570,7570,7570,0
20250124,133400,883269550,7570,7570,7570,7570,0
20250124,133300,883269550,7570,7570,7570,7570,0
20250124,133200,883269550,7570,7560,7570,7530,779
20250124,133100,877386860,7570,7570,7570,7570,36
20250124,133000,877114340,7570,7570,7570,7570,7
20250124,132900,877061350,7570,7580,7580,7570,46
20250124,132800,876712780,7580,7580,7580,7580,15
20250124,132700,876599080,7580,7580,7580,7580,8
20250124,132600,876538440,7580,7580,7580,7580,7
20250124,132500,876485380,7580,7580,7580,7580,7
20250124,132400,876432320,7580,7580,7580,7580,0
20250124,132300,876432320,7580,7590,7590,7580,6
20250124,132200,876386830,7590,7580,7590,7580,13
20250124,132100,876288180,7550,7550,7550,7550,0
20250124,132000,876288180,7550,7550,7550,7550,0
20250124,131900,876288180,7550,7550,7550,7550,0
20250124,131800,876288180,7550,7550,7550,7550,0
20250124,131700,876288180,7550,7560,7560,7550,550
20250124,131600,872130730,7560,7570,7570,7560,26
20250124,131500,871933980,7570,7580,7580,7570,186
20250124,131400,870524170,7580,7580,7580,7580,74
20250124,131300,869963250,7580,7580,7580,7580,0
20250124,131200,869963250,7580,7580,7580,7580,0
20250124,131100,869963250,7580,7590,7590,7580,60
20250124,131000,869508370,7590,7590,7590,7590,4
20250124,130900,869478010,7590,7590,7590,7590,0
20250124,130800,869478010,7590,7590,7590,7590,3
20250124,130700,869455240,7570,7580,7580,7570,256
20250124,130600,867517220,7570,7570,7570,7570,0
20250124,130500,867517220,7570,7570,7570,7570,6
20250124,130400,867471800,7570,7570,7570,7570,10
20250124,130300,867396100,7620,7620,7620,7620,500
20250124,130200,863586100,7620,7620,7620,7620,7
20250124,130100,863532760,7550,7550,7550,7550,0
20250124,130000,863532760,7550,7550,7550,7550,2
20250124,125900,863517660,7540,7540,7540,7540,0
20250124,125800,863517660,7540,7540,7540,7540,2
20250124,125700,863502580,7540,7590,7590,7540,442
20250124,125600,860162430,7590,7590,7590,7590,0
20250124,125500,860162430,7590,7590,7590,7590,198
20250124,125400,858659610,7580,7580,7580,7580,30
20250124,125300,858432210,7540,7540,7540,7540,0
20250124,125200,858432210,7540,7540,7540,7540,0
20250124,125100,858432210,7540,7540,7540,7540,0
20250124,125000,858432210,7540,7540,7540,7540,0
20250124,124900,858432210,7540,7540,7540,7540,0
20250124,124800,858432210,7540,7540,7540,7540,0
20250124,124700,858432210,7540,7540,7540,7540,0
20250124,124600,858432210,7540,7540,7540,7540,119
20250124,124500,857534950,7540,7570,7570,7540,213
20250124,124400,855928790,7540,7540,7540,7540,0
20250124,124300,855928790,7540,7570,7570,7540,1055
20250124,124200,847964000,7570,7570,7570,7570,3
20250124,124100,847941290,7550,7560,7560,7550,100
20250124,124000,847186210,7590,7590,7590,7590,0
20250124,123900,847186210,7590,7560,7590,7560,88
20250124,123800,846520900,7570,7570,7570,7570,58
20250124,123700,846081840,7580,7590,7590,7580,9
20250124,123600,846013610,7580,7590,7590,7580,80
20250124,123500,845406910,7600,7600,7600,7600,7
20250124,123400,845353710,7620,7620,7620,7620,8
20250124,123300,845292750,7620,7610,7620,7600,165
20250124,123200,844037950,7610,7610,7610,7610,1
20250124,123100,844030340,7610,7600,7610,7600,3
20250124,123000,844007530,7600,7600,7600,7600,7
20250124,122900,843954330,7590,7590,7590,7590,0
20250124,122800,843954330,7590,7600,7600,7590,15
20250124,122700,843840410,7580,7580,7580,7580,0
20250124,122600,843840410,7580,7580,7580,7580,0
20250124,122500,843840410,7580,7580,7580,7580,0
20250124,122400,843840410,7580,7590,7590,7580,1000
20250124,122300,836260330,7590,7590,7590,7590,2
20250124,122200,836245150,7590,7600,7600,7590,9
20250124,122100,836176830,7600,7600,7600,7600,6
20250124,122000,836131230,7580,7580,7580,7580,0
20250124,121900,836131230,7580,7580,7580,7580,0
20250124,121800,836131230,7580,7580,7580,7580,0
20250124,121700,836131230,7580,7580,7580,7580,0
20250124,121600,836131230,7580,7600,7600,7580,20
20250124,121500,835979430,7580,7580,7580,7580,53
20250124,121400,835577690,7590,7600,7600,7590,242
20250124,121300,833739090,7580,7580,7580,7580,10
20250124,121200,833663290,7590,7590,7590,7590,8
20250124,121100,833602570,7590,7590,7590,7590,2
20250124,121000,833587390,7580,7580,7580,7580,5
20250124,120900,833549490,7580,7580,7580,7580,3
20250124,120800,833526750,7580,7580,7580,7580,0
20250124,120700,833526750,7580,7580,7580,7580,0
20250124,120600,833526750,7580,7580,7580,7580,0
20250124,120500,833526750,7580,7580,7580,7580,185
20250124,120400,832124450,7560,7580,7580,7560,86
20250124,120300,831474070,7580,7580,7580,7580,0
20250124,120200,831474070,7580,7580,7580,7580,8
20250124,120100,831413430,7590,7590,7590,7590,0
20250124,120000,831413430,7590,7580,7590,7580,93
20250124,115900,830707590,7580,7580,7580,7580,18
20250124,115800,830571150,7590,7590,7590,7590,0
20250124,115700,830571150,7590,7590,7590,7590,9
20250124,115600,830502840,7590,7590,7590,7590,8
20250124,115500,830442120,7600,7600,7600,7600,5
20250124,115400,830404120,7600,7600,7600,7600,8
20250124,115300,830343320,7600,7600,7600,7600,30
20250124,115200,830115320,7600,7600,7600,7600,11
20250124,115100,830031720,7600,7600,7600,7600,14
20250124,115000,829925320,7600,7600,7600,7600,7
20250124,114900,829872120,7600,7590,7600,7590,44
20250124,114800,829538120,7600,7590,7600,7590,62
20250124,114700,829067520,7590,7590,7590,7590,14
20250124,114600,828961260,7590,7570,7590,7570,87
20250124,114500,828302470,7580,7590,7590,7580,74
20250124,114400,827741390,7590,7580,7590,7580,148
20250124,114300,826619540,7580,7580,7580,7580,17
20250124,114200,826490680,7580,7580,7580,7580,0
20250124,114100,826490680,7580,7580,7580,7580,0
20250124,114000,826490680,7580,7580,7580,7580,7
20250124,113900,826437620,7580,7580,7580,7580,1
20250124,113800,826430040,7560,7560,7560,7560,0
20250124,113700,826430040,7560,7560,7560,7560,0
20250124,113600,826430040,7560,7560,7560,7560,0
20250124,113500,826430040,7560,7560,7560,7560,1
20250124,113400,826422480,7560,7570,7570,7560,890
20250124,113300,819693060,7580,7580,7580,7580,107
20250124,113200,818882000,7580,7580,7580,7580,71
20250124,113100,818343820,7590,7590,7590,7590,7
20250124,113000,818290690,7580,7580,7580,7580,0
20250124,112900,818290690,7580,7580,7580,7580,0
20250124,112800,818290690,7580,7570,7580,7570,148
20250124,112700,817170310,7570,7570,7570,7570,79
20250124,112600,816572280,7570,7590,7590,7570,207
20250124,112500,815005050,7590,7590,7590,7590,20
20250124,112400,814853250,7590,7600,7600,7590,115
20250124,112300,813979320,7600,7600,7600,7600,27
20250124,112200,813774120,7590,7590,7590,7590,0
20250124,112100,813774120,7590,7590,7590,7590,0
20250124,112000,813774120,7590,7590,7590,7590,135
20250124,111900,812749470,7600,7590,7600,7590,11
20250124,111800,812665970,7580,7580,7580,7580,10
20250124,111700,812590170,7560,7560,7560,7560,0
20250124,111600,812590170,7560,7560,7560,7560,0
20250124,111500,812590170,7560,7560,7560,7560,52
20250124,111400,812197050,7570,7590,7590,7570,510
20250124,111300,808329810,7590,7590,7590,7590,0
20250124,111200,808329810,7590,7590,7590,7590,18
20250124,111100,808193190,7590,7590,7590,7590,171
20250124,111000,806895300,7590,7590,7590,7590,0
20250124,110900,806895300,7590,7590,7590,7590,106
20250124,110800,806090760,7600,7600,7600,7600,0
20250124,110700,806090760,7600,7600,7600,7600,321
20250124,110600,803651160,7600,7600,7600,7600,70
20250124,110500,803119160,7630,7620,7630,7620,120
20250124,110400,802204600,7600,7600,7600,7600,50
20250124,110300,801824600,7590,7600,7600,7590,310
20250124,110200,799470690,7590,7590,7590,7590,10
20250124,110100,799394790,7640,7640,7640,7640,100
20250124,110000,798630790,7640,7630,7640,7630,461
20250124,105900,795109750,7640,7640,7640,7640,0
20250124,105800,795109750,7640,7630,7640,7630,442
20250124,105700,791733870,7640,7580,7640,7580,1010
20250124,105600,784036510,7560,7570,7570,7560,492
20250124,105500,780315070,7570,7580,7580,7570,57
20250124,105400,779883110,7580,7580,7580,7580,166
20250124,105300,778624830,7570,7600,7600,7570,1189
20250124,105200,769601770,7600,7600,7600,7600,29
20250124,105100,769381370,7600,7600,7600,7600,563
20250124,105000,765102570,7600,7610,7620,7600,333
20250124,104900,762568120,7610,7640,7640,7610,571
20250124,104800,758213810,7620,7640,7640,7620,1606
20250124,104700,745959980,7650,7650,7650,7650,1
20250124,104600,745952330,7640,7660,7660,7640,1582
20250124,104500,733852120,7670,7650,7670,7650,1263
20250124,104400,724176940,7650,7640,7650,7640,101
20250124,104300,723404300,7650,7660,7660,7650,957
20250124,104200,716080100,7670,7660,7680,7660,1820
20250124,104100,702124920,7660,7640,7660,7640,573
20250124,104000,697741630,7630,7660,7670,7630,1327
20250124,103900,687587970,7670,7650,7670,7630,1097
20250124,103800,679203420,7640,7600,7640,7600,1151
20250124,103700,670438610,7600,7580,7600,7580,914
20250124,103600,663500810,7570,7570,7570,7560,756
20250124,103500,657778390,7560,7560,7560,7560,5
20250124,103400,657740590,7560,7560,7570,7560,644
20250124,103300,652870750,7550,7510,7550,7510,1072
20250124,103200,644792160,7510,7510,7510,7510,3
20250124,103100,644769630,7510,7510,7510,7510,0
20250124,103000,644769630,7510,7510,7510,7510,50
20250124,102900,644394130,7500,7510,7520,7500,398
20250124,102800,641405170,7520,7530,7530,7520,959
20250124,102700,634187890,7530,7530,7530,7530,90
20250124,102600,633510190,7550,7530,7560,7520,703
20250124,102500,628212120,7520,7520,7520,7520,200
20250124,102400,626708120,7510,7530,7530,7510,107
20250124,102300,625903010,7540,7490,7540,7490,1690
20250124,102200,613210980,7470,7480,7490,7470,428
20250124,102100,610009070,7470,7470,7470,7470,291
20250124,102000,607835300,7470,7470,7470,7470,601
20250124,101900,603345830,7480,7480,7480,7480,332
20250124,101800,600862470,7480,7480,7490,7480,72
20250124,101700,600323690,7480,7480,7480,7480,359
20250124,101600,597638370,7490,7490,7490,7490,80
20250124,101500,597039170,7490,7490,7490,7490,172
20250124,101400,595750890,7490,7490,7490,7490,240
20250124,101300,593953290,7490,7500,7500,7490,243
20250124,101200,592132790,7510,7500,7510,7500,548
20250124,101100,588022780,7500,7510,7510,7500,118
20250124,101000,587136680,7500,7500,7510,7500,707
20250124,100900,581834050,7500,7500,7500,7490,891
20250124,100800,575156630,7490,7500,7500,7490,445
20250124,100700,571820030,7500,7500,7500,7490,159
20250124,100600,570627630,7480,7500,7500,7480,109
20250124,100500,569810310,7510,7520,7530,7500,877
20250124,100400,563228580,7530,7530,7530,7520,2103
20250124,100300,547407660,7540,7510,7540,7510,993
20250124,100200,539931930,7500,7500,7500,7500,984
20250124,100100,532551930,7520,7510,7520,7500,1111
20250124,100000,524218180,7530,7500,7530,7500,2092
20250124,095900,508497320,7500,7500,7500,7500,91
20250124,095800,507814820,7490,7500,7500,7490,454
20250124,095700,504411730,7490,7470,7490,7460,558
20250124,095600,500243030,7460,7450,7470,7450,293
20250124,095500,498059320,7440,7420,7440,7420,20
20250124,095400,497910720,7460,7460,7460,7460,0
20250124,095300,497910720,7460,7450,7460,7450,300
20250124,095200,495675060,7450,7430,7450,7430,745
20250124,095100,490134550,7430,7360,7440,7360,635
20250124,095000,485422170,7360,7370,7460,7360,771
20250124,094900,479715210,7360,7340,7360,7340,161
20250124,094800,478532850,7330,7310,7330,7310,712
20250124,094700,473326530,7300,7290,7310,7290,652
20250124,094600,468563090,7290,7290,7290,7290,101
20250124,094500,467826800,7270,7270,7280,7270,559
20250124,094400,463761020,7270,7260,7270,7260,307
20250124,094300,461531190,7240,7240,7240,7240,11
20250124,094200,461451550,7230,7250,7250,7230,17
20250124,094100,461328560,7260,7230,7260,7230,652
20250124,094000,456602450,7220,7220,7220,7220,120
20250124,093900,455736050,7210,7190,7210,7180,896
20250124,093800,449291210,7170,7190,7190,7170,401
20250124,093700,446409640,7190,7190,7190,7190,2
20250124,093600,446395260,7190,7180,7190,7180,480
20250124,093500,442947860,7180,7160,7180,7160,325
20250124,093400,440620760,7150,7180,7180,7150,859
20250124,093300,434462140,7180,7150,7180,7140,2009
20250124,093200,420070000,7150,7150,7150,7140,1545
20250124,093100,409024250,7140,7140,7140,7140,417
20250124,093000,406046870,7120,7130,7130,7120,223
20250124,092900,404457800,7130,7130,7130,7130,110
20250124,092800,403673500,7130,7130,7130,7130,438
20250124,092700,400550560,7130,7140,7140,7130,905
20250124,092600,394096990,7120,7140,7140,7120,830
20250124,092500,388183170,7140,7140,7140,7140,52
20250124,092400,387811890,7140,7140,7140,7140,14
20250124,092300,387711930,7140,7120,7150,7120,302
20250124,092200,385559780,7110,7120,7120,7110,2150
20250124,092100,370256050,7120,7120,7120,7120,672
20250124,092000,365471410,7130,7130,7150,7130,1354
20250124,091900,355817370,7120,7130,7140,7120,1704
20250124,091800,343669500,7140,7130,7140,7130,3549
20250124,091700,318339590,7130,7130,7140,7130,190
20250124,091600,316984040,7130,7110,7130,7100,950
20250124,091500,310230830,7110,7140,7140,7100,5441
20250124,091400,271586520,7140,7080,7140,7080,1152
20250124,091300,263394380,7100,7080,7100,7070,655
20250124,091200,258758000,7070,7100,7110,7070,2273
20250124,091100,242648490,7100,7170,7170,7070,4880
20250124,091000,207974270,7170,7190,7190,7140,2058
20250124,090900,193278980,7150,7210,7210,7150,150
20250124,090800,192200430,7180,7160,7180,7140,3897
20250124,090700,164320800,7150,7170,7200,7150,4818
20250124,090600,129772890,7160,7220,7220,7160,5948
20250124,090500,86970420,7210,7220,7220,7210,1461
20250124,090400,76427480,7220,7230,7230,7220,822
20250124,090300,70486920,7230,7240,7270,7220,1633
20250124,090200,58690140,7220,7250,7250,7220,613
20250124,090100,54262950,7200,7240,7270,7200,4427
20250124,090000,22333850,7230,7370,7370,7220,3061