stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,203300,727934650,6660,6660,6660,6660,3118
20250120,203200,727934650,6660,6660,6660,6660,0
20250120,203100,727934650,6660,6660,6660,6660,0
20250120,203000,727934650,6660,6660,6660,6660,0
20250120,202900,727934650,6660,6660,6660,6660,0
20250120,202800,727934650,6660,6660,6660,6660,0
20250120,202700,727934650,6660,6660,6660,6660,0
20250120,202600,727934650,6660,6660,6660,6660,0
20250120,202500,727934650,6660,6660,6660,6660,0
20250120,202400,727934650,6660,6660,6660,6660,0
20250120,202300,727934650,6660,6660,6660,6660,0
20250120,202200,727934650,6660,6660,6660,6660,0
20250120,202100,727934650,6660,6660,6660,6660,0
20250120,202000,727934650,6660,6660,6660,6660,0
20250120,201900,727934650,6660,6660,6660,6660,0
20250120,201800,727934650,6660,6660,6660,6660,0
20250120,201700,727934650,6660,6660,6660,6660,0
20250120,201600,727934650,6660,6660,6660,6660,0
20250120,201500,727934650,6660,6660,6660,6660,0
20250120,201400,727934650,6660,6660,6660,6660,0
20250120,201300,727934650,6660,6660,6660,6660,0
20250120,201200,727934650,6660,6660,6660,6660,0
20250120,201100,727934650,6660,6660,6660,6660,0
20250120,201000,727934650,6660,6660,6660,6660,0
20250120,200900,727934650,6660,6660,6660,6660,0
20250120,200800,727934650,6660,6660,6660,6660,0
20250120,200700,727934650,6660,6660,6660,6660,0
20250120,200600,727934650,6660,6660,6660,6660,0
20250120,200500,727934650,6660,6660,6660,6660,0
20250120,200400,727934650,6660,6660,6660,6660,0
20250120,200300,727934650,6660,6660,6660,6660,3118
20250120,200200,727934650,6660,6660,6660,6660,0
20250120,200100,727934650,6660,6660,6660,6660,0
20250120,200000,727934650,6660,6660,6660,6660,0
20250120,195900,727934650,6660,6660,6660,6660,0
20250120,195800,727934650,6660,6660,6660,6660,0
20250120,195700,727934650,6660,6660,6660,6660,0
20250120,195600,727934650,6660,6660,6660,6660,0
20250120,195500,727934650,6660,6660,6660,6660,0
20250120,195400,727934650,6660,6660,6660,6660,0
20250120,195300,727934650,6660,6660,6660,6660,0
20250120,195200,727934650,6660,6660,6660,6660,0
20250120,195100,727934650,6660,6660,6660,6660,0
20250120,195000,727934650,6660,6660,6660,6660,0
20250120,194900,727934650,6660,6660,6660,6660,0
20250120,194800,727934650,6660,6660,6660,6660,0
20250120,194700,727934650,6660,6660,6660,6660,0
20250120,194600,727934650,6660,6660,6660,6660,0
20250120,194500,727934650,6660,6660,6660,6660,0
20250120,194400,727934650,6660,6660,6660,6660,0
20250120,194300,727934650,6660,6660,6660,6660,0
20250120,194200,727934650,6660,6660,6660,6660,0
20250120,194100,727934650,6660,6660,6660,6660,0
20250120,194000,727934650,6660,6660,6660,6660,0
20250120,193900,727934650,6660,6660,6660,6660,0
20250120,193800,727934650,6660,6660,6660,6660,0
20250120,193700,727934650,6660,6660,6660,6660,0
20250120,193600,727934650,6660,6660,6660,6660,0
20250120,193500,727934650,6660,6660,6660,6660,0
20250120,193400,727934650,6660,6660,6660,6660,0
20250120,193300,727934650,6660,6660,6660,6660,3118
20250120,193200,727934650,6660,6660,6660,6660,0
20250120,193100,727934650,6660,6660,6660,6660,0
20250120,193000,727934650,6660,6660,6660,6660,0
20250120,192900,727934650,6660,6660,6660,6660,0
20250120,192800,727934650,6660,6660,6660,6660,0
20250120,192700,727934650,6660,6660,6660,6660,0
20250120,192600,727934650,6660,6660,6660,6660,0
20250120,192500,727934650,6660,6660,6660,6660,0
20250120,192400,727934650,6660,6660,6660,6660,0
20250120,192300,727934650,6660,6660,6660,6660,0
20250120,192200,727934650,6660,6660,6660,6660,0
20250120,192100,727934650,6660,6660,6660,6660,0
20250120,192000,727934650,6660,6660,6660,6660,0
20250120,191900,727934650,6660,6660,6660,6660,0
20250120,191800,727934650,6660,6660,6660,6660,0
20250120,191700,727934650,6660,6660,6660,6660,0
20250120,191600,727934650,6660,6660,6660,6660,0
20250120,191500,727934650,6660,6660,6660,6660,0
20250120,191400,727934650,6660,6660,6660,6660,0
20250120,191300,727934650,6660,6660,6660,6660,0
20250120,191200,727934650,6660,6660,6660,6660,0
20250120,191100,727934650,6660,6660,6660,6660,0
20250120,191000,727934650,6660,6660,6660,6660,0
20250120,190900,727934650,6660,6660,6660,6660,0
20250120,190800,727934650,6660,6660,6660,6660,0
20250120,190700,727934650,6660,6660,6660,6660,0
20250120,190600,727934650,6660,6660,6660,6660,0
20250120,190500,727934650,6660,6660,6660,6660,0
20250120,190400,727934650,6660,6660,6660,6660,0
20250120,190300,727934650,6660,6660,6660,6660,3118
20250120,190200,727934650,6660,6660,6660,6660,0
20250120,190100,727934650,6660,6660,6660,6660,0
20250120,190000,727934650,6660,6660,6660,6660,0
20250120,185900,727934650,6660,6660,6660,6660,0
20250120,185800,727934650,6660,6660,6660,6660,0
20250120,185700,727934650,6660,6660,6660,6660,0
20250120,185600,727934650,6660,6660,6660,6660,0
20250120,185500,727934650,6660,6660,6660,6660,0
20250120,185400,727934650,6660,6660,6660,6660,0
20250120,185300,727934650,6660,6660,6660,6660,0
20250120,185200,727934650,6660,6660,6660,6660,0
20250120,185100,727934650,6660,6660,6660,6660,0
20250120,185000,727934650,6660,6660,6660,6660,0
20250120,184900,727934650,6660,6660,6660,6660,0
20250120,184800,727934650,6660,6660,6660,6660,0
20250120,184700,727934650,6660,6660,6660,6660,0
20250120,184600,727934650,6660,6660,6660,6660,0
20250120,184500,727934650,6660,6660,6660,6660,0
20250120,184400,727934650,6660,6660,6660,6660,0
20250120,184300,727934650,6660,6660,6660,6660,0
20250120,184200,727934650,6660,6660,6660,6660,0
20250120,184100,727934650,6660,6660,6660,6660,0
20250120,184000,727934650,6660,6660,6660,6660,0
20250120,183900,727934650,6660,6660,6660,6660,0
20250120,183800,727934650,6660,6660,6660,6660,0
20250120,183700,727934650,6660,6660,6660,6660,0
20250120,183600,727934650,6660,6660,6660,6660,0
20250120,183500,727934650,6660,6660,6660,6660,0
20250120,183400,727934650,6660,6660,6660,6660,0
20250120,183300,727934650,6660,6660,6660,6660,3118
20250120,183200,727934650,6660,6660,6660,6660,0
20250120,183100,727934650,6660,6660,6660,6660,0
20250120,183000,727934650,6660,6660,6660,6660,0
20250120,182900,727934650,6660,6660,6660,6660,0
20250120,182800,727934650,6660,6660,6660,6660,0
20250120,182700,727934650,6660,6660,6660,6660,0
20250120,182600,727934650,6660,6660,6660,6660,0
20250120,182500,727934650,6660,6660,6660,6660,0
20250120,182400,727934650,6660,6660,6660,6660,0
20250120,182300,727934650,6660,6660,6660,6660,0
20250120,182200,727934650,6660,6660,6660,6660,0
20250120,182100,727934650,6660,6660,6660,6660,0
20250120,182000,727934650,6660,6660,6660,6660,0
20250120,181900,727934650,6660,6660,6660,6660,0
20250120,181800,727934650,6660,6660,6660,6660,0
20250120,181700,727934650,6660,6660,6660,6660,0
20250120,181600,727934650,6660,6660,6660,6660,0
20250120,181500,727934650,6660,6660,6660,6660,0
20250120,181400,727934650,6660,6660,6660,6660,0
20250120,181300,727934650,6660,6660,6660,6660,0
20250120,181200,727934650,6660,6660,6660,6660,0
20250120,181100,727934650,6660,6660,6660,6660,0
20250120,181000,727934650,6660,6660,6660,6660,0
20250120,180900,727934650,6660,6660,6660,6660,0
20250120,180800,727934650,6660,6660,6660,6660,0
20250120,180700,727934650,6660,6660,6660,6660,0
20250120,180600,727934650,6660,6660,6660,6660,0
20250120,180500,727934650,6660,6660,6660,6660,0
20250120,180400,727934650,6660,6660,6660,6660,0
20250120,180300,727934650,6660,6660,6660,6660,3118
20250120,180200,727934650,6660,6660,6660,6660,0
20250120,180100,727934650,6660,6660,6660,6660,0
20250120,180000,727934650,6660,6660,6660,6660,0
20250120,175900,727934650,6660,6660,6660,6660,0
20250120,175800,727934650,6660,6660,6660,6660,0
20250120,175700,727934650,6660,6660,6660,6660,0
20250120,175600,727934650,6660,6660,6660,6660,0
20250120,175500,727934650,6660,6660,6660,6660,0
20250120,175400,727934650,6660,6660,6660,6660,0
20250120,175300,727934650,6660,6660,6660,6660,0
20250120,175200,727934650,6660,6660,6660,6660,0
20250120,175100,727934650,6660,6660,6660,6660,0
20250120,175000,727934650,6660,6660,6660,6660,0
20250120,174900,727934650,6660,6660,6660,6660,0
20250120,174800,727934650,6660,6660,6660,6660,0
20250120,174700,727934650,6660,6660,6660,6660,0
20250120,174600,727934650,6660,6660,6660,6660,0
20250120,174500,727934650,6660,6660,6660,6660,0
20250120,174400,727934650,6660,6660,6660,6660,0
20250120,174300,727934650,6660,6660,6660,6660,0
20250120,174200,727934650,6660,6660,6660,6660,0
20250120,174100,727934650,6660,6660,6660,6660,0
20250120,174000,727934650,6660,6660,6660,6660,0
20250120,173900,727934650,6660,6660,6660,6660,0
20250120,173800,727934650,6660,6660,6660,6660,0
20250120,173700,727934650,6660,6660,6660,6660,0
20250120,173600,727934650,6660,6660,6660,6660,0
20250120,173500,727934650,6660,6660,6660,6660,0
20250120,173400,727934650,6660,6660,6660,6660,0
20250120,173300,727934650,6660,6660,6660,6660,3118
20250120,173200,727934650,6660,6660,6660,6660,0
20250120,173100,727934650,6660,6660,6660,6660,0
20250120,173000,727934650,6660,6660,6660,6660,0
20250120,172900,727934650,6660,6660,6660,6660,0
20250120,172800,727934650,6660,6660,6660,6660,0
20250120,172700,727934650,6660,6660,6660,6660,0
20250120,172600,727934650,6660,6660,6660,6660,0
20250120,172500,727934650,6660,6660,6660,6660,0
20250120,172400,727934650,6660,6660,6660,6660,0
20250120,172300,727934650,6660,6660,6660,6660,0
20250120,172200,727934650,6660,6660,6660,6660,0
20250120,172100,727934650,6660,6660,6660,6660,0
20250120,172000,727934650,6660,6660,6660,6660,0
20250120,171900,727934650,6660,6660,6660,6660,0
20250120,171800,727934650,6660,6660,6660,6660,0
20250120,171700,727934650,6660,6660,6660,6660,0
20250120,171600,727934650,6660,6660,6660,6660,0
20250120,171500,727934650,6660,6660,6660,6660,0
20250120,171400,727934650,6660,6660,6660,6660,0
20250120,171300,727934650,6660,6660,6660,6660,0
20250120,171200,727934650,6660,6660,6660,6660,0
20250120,171100,727934650,6660,6660,6660,6660,0
20250120,171000,727934650,6660,6660,6660,6660,0
20250120,170900,727934650,6660,6660,6660,6660,0
20250120,170800,727934650,6660,6660,6660,6660,0
20250120,170700,727934650,6660,6660,6660,6660,0
20250120,170600,727934650,6660,6660,6660,6660,0
20250120,170500,727934650,6660,6660,6660,6660,0
20250120,170400,727934650,6660,6660,6660,6660,0
20250120,170300,727934650,6660,6660,6660,6660,3118
20250120,170200,727934650,6660,6660,6660,6660,0
20250120,170100,727934650,6660,6660,6660,6660,0
20250120,170000,727934650,6660,6660,6660,6660,0
20250120,165900,727934650,6660,6660,6660,6660,0
20250120,165800,727934650,6660,6660,6660,6660,0
20250120,165700,727934650,6660,6660,6660,6660,0
20250120,165600,727934650,6660,6660,6660,6660,0
20250120,165500,727934650,6660,6660,6660,6660,0
20250120,165400,727934650,6660,6660,6660,6660,0
20250120,165300,727934650,6660,6660,6660,6660,0
20250120,165200,727934650,6660,6660,6660,6660,0
20250120,165100,727934650,6660,6660,6660,6660,0
20250120,165000,727934650,6660,6660,6660,6660,0
20250120,164900,727934650,6660,6660,6660,6660,0
20250120,164800,727934650,6660,6660,6660,6660,0
20250120,164700,727934650,6660,6660,6660,6660,0
20250120,164600,727934650,6660,6660,6660,6660,0
20250120,164500,727934650,6660,6660,6660,6660,0
20250120,164400,727934650,6660,6660,6660,6660,0
20250120,164300,727934650,6660,6660,6660,6660,0
20250120,164200,727934650,6660,6660,6660,6660,0
20250120,164100,727934650,6660,6660,6660,6660,0
20250120,164000,727934650,6660,6660,6660,6660,0
20250120,163900,727934650,6660,6660,6660,6660,0
20250120,163800,727934650,6660,6660,6660,6660,0
20250120,163700,727934650,6660,6660,6660,6660,0
20250120,163600,727934650,6660,6660,6660,6660,0
20250120,163500,727934650,6660,6660,6660,6660,0
20250120,163400,727934650,6660,6660,6660,6660,0
20250120,163300,727934650,6660,6660,6660,6660,3118
20250120,163200,727934650,6660,6660,6660,6660,0
20250120,163100,727934650,6660,6660,6660,6660,0
20250120,163000,727934650,6660,6660,6660,6660,0
20250120,162900,727934650,6660,6660,6660,6660,0
20250120,162800,727934650,6660,6660,6660,6660,0
20250120,162700,727934650,6660,6660,6660,6660,0
20250120,162600,727934650,6660,6660,6660,6660,0
20250120,162500,727934650,6660,6660,6660,6660,0
20250120,162400,727934650,6660,6660,6660,6660,0
20250120,162300,727934650,6660,6660,6660,6660,0
20250120,162200,727934650,6660,6660,6660,6660,0
20250120,162100,727934650,6660,6660,6660,6660,0
20250120,162000,727934650,6660,6660,6660,6660,0
20250120,161900,727934650,6660,6660,6660,6660,0
20250120,161800,727934650,6660,6660,6660,6660,0
20250120,161700,727934650,6660,6660,6660,6660,0
20250120,161600,727934650,6660,6660,6660,6660,0
20250120,161500,727934650,6660,6660,6660,6660,0
20250120,161400,727934650,6660,6660,6660,6660,0
20250120,161300,727934650,6660,6660,6660,6660,0
20250120,161200,727934650,6660,6660,6660,6660,0
20250120,161100,727934650,6660,6660,6660,6660,0
20250120,161000,727934650,6660,6660,6660,6660,0
20250120,160900,727934650,6660,6660,6660,6660,0
20250120,160800,727934650,6660,6660,6660,6660,0
20250120,160700,727934650,6660,6660,6660,6660,0
20250120,160600,727934650,6660,6660,6660,6660,0
20250120,160500,727934650,6660,6660,6660,6660,0
20250120,160400,727934650,6660,6660,6660,6660,0
20250120,160300,727934650,6660,6660,6660,6660,3118
20250120,160200,727934650,6660,6660,6660,6660,0
20250120,160100,727934650,6660,6660,6660,6660,0
20250120,160000,727934650,6660,6660,6660,6660,0
20250120,155900,727934650,6660,6660,6660,6660,0
20250120,155800,727934650,6660,6660,6660,6660,0
20250120,155700,727934650,6660,6660,6660,6660,0
20250120,155600,727934650,6660,6660,6660,6660,0
20250120,155500,727934650,6660,6660,6660,6660,0
20250120,155400,727934650,6660,6660,6660,6660,0
20250120,155300,727934650,6660,6660,6660,6660,0
20250120,155200,727934650,6660,6660,6660,6660,0
20250120,155100,727934650,6660,6660,6660,6660,0
20250120,155000,727934650,6660,6660,6660,6660,0
20250120,154900,727934650,6660,6660,6660,6660,0
20250120,154800,727934650,6660,6660,6660,6660,0
20250120,154700,727934650,6660,6660,6660,6660,0
20250120,154600,727934650,6660,6660,6660,6660,0
20250120,154500,727934650,6660,6660,6660,6660,0
20250120,154400,727934650,6660,6660,6660,6660,0
20250120,154300,727934650,6660,6660,6660,6660,0
20250120,154200,727934650,6660,6660,6660,6660,0
20250120,154100,727934650,6660,6660,6660,6660,0
20250120,154000,727934650,6660,6660,6660,6660,0
20250120,153900,727934650,6660,6660,6660,6660,0
20250120,153800,727934650,6660,6660,6660,6660,0
20250120,153700,727934650,6660,6660,6660,6660,0
20250120,153600,727934650,6660,6660,6660,6660,0
20250120,153500,727934650,6660,6660,6660,6660,0
20250120,153400,727934650,6660,6660,6660,6660,0
20250120,153300,727934650,6660,6660,6660,6660,3118
20250120,153200,727934650,6660,6660,6660,6660,0
20250120,153100,727934650,6660,6660,6660,6660,0
20250120,153000,727934650,6660,6660,6660,6660,3118
20250120,152900,707168770,6660,6660,6660,6660,0
20250120,152800,707168770,6660,6660,6660,6660,0
20250120,152700,707168770,6660,6660,6660,6660,0
20250120,152600,707168770,6660,6660,6660,6660,0
20250120,152500,707168770,6660,6660,6660,6660,0
20250120,152400,707168770,6660,6660,6660,6660,0
20250120,152300,707168770,6660,6660,6660,6660,0
20250120,152200,707168770,6660,6660,6660,6660,0
20250120,152100,707168770,6660,6660,6660,6660,0
20250120,152000,707168770,6660,6660,6660,6660,0
20250120,151900,707168770,6660,6680,6680,6660,152
20250120,151800,706156160,6660,6660,6660,6660,66
20250120,151700,705716600,6670,6670,6670,6670,301
20250120,151600,703708930,6670,6670,6670,6670,119
20250120,151500,702915200,6670,6680,6680,6670,1210
20250120,151400,694839020,6680,6690,6690,6680,54
20250120,151300,694478270,6690,6690,6690,6680,135
20250120,151200,693576120,6690,6690,6690,6690,30
20250120,151100,693375420,6690,6690,6690,6690,128
20250120,151000,692519100,6690,6690,6690,6690,100
20250120,150900,691850100,6690,6690,6690,6690,33
20250120,150800,691629330,6690,6690,6690,6690,32
20250120,150700,691415250,6690,6690,6690,6690,0
20250120,150600,691415250,6690,6700,6700,6690,36
20250120,150500,691174380,6670,6700,6700,6670,297
20250120,150400,689189490,6710,6710,6710,6710,0
20250120,150300,689189490,6710,6690,6710,6690,1231
20250120,150200,680930280,6710,6690,6710,6680,148
20250120,150100,679940920,6690,6710,6710,6690,34
20250120,150000,679713440,6680,6690,6690,6680,203
20250120,145900,678357090,6700,6700,6700,6700,43
20250120,145800,678068990,6700,6710,6720,6700,47
20250120,145700,677753350,6700,6710,6710,6690,1219
20250120,145600,669574200,6720,6720,6720,6720,66
20250120,145500,669130680,6710,6710,6710,6710,337
20250120,145400,666869410,6700,6720,6740,6700,487
20250120,145300,663594600,6730,6710,6730,6710,1179
20250120,145200,655668950,6710,6710,6720,6710,717
20250120,145100,650854020,6670,6710,6710,6670,299
20250120,145000,648851820,6710,6690,6710,6690,1173
20250120,144900,640986610,6680,6660,6680,6660,424
20250120,144800,638161600,6660,6680,6680,6660,165
20250120,144700,637060660,6690,6680,6690,6680,703
20250120,144600,632359110,6680,6670,6680,6670,75
20250120,144500,631858540,6670,6670,6670,6670,97
20250120,144400,631211550,6660,6670,6670,6660,86
20250120,144300,630638490,6670,6660,6670,6660,35
20250120,144200,630405070,6670,6660,6670,6660,42
20250120,144100,630125020,6660,6670,6670,6660,82
20250120,144000,629578580,6660,6660,6660,6660,2
20250120,143900,629565260,6670,6670,6670,6670,33
20250120,143800,629345150,6660,6660,6670,6660,83
20250120,143700,628792050,6660,6670,6670,6660,17
20250120,143600,628678750,6670,6670,6670,6670,33
20250120,143500,628458640,6650,6660,6660,6650,560
20250120,143400,624734330,6660,6670,6670,6660,103
20250120,143300,624047340,6670,6660,6670,6660,40
20250120,143200,623780840,6660,6660,6660,6660,43
20250120,143100,623494460,6670,6660,6670,6660,3
20250120,143000,623474470,6660,6660,6660,6660,189
20250120,142900,622215730,6660,6660,6660,6650,38
20250120,142800,621962670,6660,6660,6660,6660,69
20250120,142700,621503130,6660,6660,6660,6660,35
20250120,142600,621270030,6660,6650,6660,6650,336
20250120,142500,619035300,6660,6660,6660,6660,32
20250120,142400,618822180,6650,6640,6650,6640,224
20250120,142300,617334080,6640,6650,6650,6640,91
20250120,142200,616729010,6640,6650,6650,6640,507
20250120,142100,613361300,6650,6650,6650,6650,88
20250120,142000,612776100,6640,6650,6650,6640,28
20250120,141900,612589930,6650,6650,6650,6640,359
20250120,141800,610204980,6650,6650,6650,6650,43
20250120,141700,609919030,6650,6650,6660,6650,32
20250120,141600,609706220,6650,6650,6650,6650,7
20250120,141500,609659670,6650,6640,6650,6640,86
20250120,141400,609088300,6650,6650,6650,6650,32
20250120,141300,608875500,6650,6650,6650,6650,0
20250120,141200,608875500,6650,6640,6650,6640,36
20250120,141100,608636130,6650,6640,6650,6640,437
20250120,141000,605734080,6650,6660,6660,6650,558
20250120,140900,602021900,6660,6660,6660,6650,45
20250120,140800,601722280,6660,6650,6660,6650,94
20250120,140700,601096840,6660,6650,6660,6650,278
20250120,140600,599248120,6640,6650,6650,6640,13
20250120,140500,599161700,6650,6650,6650,6650,33
20250120,140400,598942250,6650,6640,6650,6640,34
20250120,140300,598716170,6650,6650,6650,6650,605
20250120,140200,594692920,6650,6650,6650,6650,33
20250120,140100,594473470,6650,6640,6650,6640,35
20250120,140000,594240750,6650,6650,6650,6650,3
20250120,135900,594220800,6650,6640,6650,6640,39
20250120,135800,593961510,6640,6650,6650,6640,37
20250120,135700,593715480,6650,6650,6650,6650,33
20250120,135600,593496030,6650,6650,6650,6650,23
20250120,135500,593343080,6650,6650,6650,6650,19
20250120,135400,593216730,6650,6640,6650,6640,122
20250120,135300,592406310,6640,6640,6640,6640,70
20250120,135200,591941510,6640,6640,6640,6640,49
20250120,135100,591616150,6650,6650,6650,6650,33
20250120,135000,591396700,6640,6650,6650,6640,36
20250120,134900,591157340,6650,6660,6660,6650,26
20250120,134800,590984200,6650,6640,6650,6640,35
20250120,134700,590751470,6660,6650,6660,6640,36
20250120,134600,590512090,6650,6650,6650,6650,195
20250120,134500,589215340,6650,6640,6650,6640,237
20250120,134400,587641500,6640,6650,6650,6640,277
20250120,134300,585801900,6630,6640,6640,6630,700
20250120,134200,581160570,6630,6630,6630,6630,0
20250120,134100,581160570,6630,6650,6650,6630,361
20250120,134000,578764780,6640,6640,6640,6640,1778
20250120,133900,566958860,6640,6640,6640,6640,442
20250120,133800,564023980,6630,6630,6640,6630,40
20250120,133700,563758460,6640,6630,6640,6630,414
20250120,133600,561009640,6630,6630,6630,6630,105
20250120,133500,560313490,6630,6630,6630,6620,22
20250120,133400,560167650,6640,6640,6640,6640,82
20250120,133300,559623170,6630,6630,6630,6630,2
20250120,133200,559609910,6640,6640,6640,6640,41
20250120,133100,559337670,6640,6630,6640,6620,1048
20250120,133000,552398480,6630,6640,6640,6630,36
20250120,132900,552159470,6640,6630,6640,6630,179
20250120,132800,550972690,6630,6640,6640,6630,82
20250120,132700,550428430,6630,6640,6640,6630,35
20250120,132600,550196050,6640,6640,6640,6640,0
20250120,132500,550196050,6640,6640,6640,6640,132
20250120,132400,549319570,6630,6620,6630,6620,9
20250120,132300,549259960,6620,6650,6650,6620,1023
20250120,132200,542485120,6640,6640,6640,6640,539
20250120,132100,538906160,6640,6640,6640,6640,7
20250120,132000,538859680,6640,6640,6640,6640,91
20250120,131900,538255440,6640,6640,6640,6640,2
20250120,131800,538242160,6620,6630,6630,6620,60
20250120,131700,537844640,6620,6620,6620,6620,10
20250120,131600,537778440,6620,6640,6640,6620,363
20250120,131500,535374270,6650,6640,6650,6640,34
20250120,131400,535148180,6640,6640,6640,6640,4
20250120,131300,535121620,6640,6650,6650,6640,105
20250120,131200,534423390,6650,6650,6650,6650,14
20250120,131100,534330290,6650,6630,6650,6630,25
20250120,131000,534164180,6640,6640,6650,6640,67
20250120,130900,533718970,6640,6640,6640,6640,0
20250120,130800,533718970,6640,6630,6640,6630,3
20250120,130700,533699070,6650,6650,6660,6650,182
20250120,130600,532488500,6650,6660,6660,6650,103
20250120,130500,531802850,6650,6650,6650,6650,118
20250120,130400,531018150,6650,6650,6650,6650,68
20250120,130300,530565950,6650,6640,6650,6640,23
20250120,130200,530413060,6630,6630,6630,6630,2
20250120,130100,530399800,6630,6640,6640,6630,350
20250120,130000,528079280,6640,6650,6650,6640,54
20250120,125900,527720190,6640,6650,6650,6640,37
20250120,125800,527474170,6660,6660,6660,6660,32
20250120,125700,527261050,6660,6640,6660,6640,33
20250120,125600,527041330,6640,6640,6640,6640,6
20250120,125500,527001490,6640,6640,6640,6640,333
20250120,125400,524790370,6660,6630,6660,6630,105
20250120,125300,524091160,6660,6660,6660,6660,0
20250120,125200,524091160,6660,6620,6660,6620,1258
20250120,125100,515722080,6630,6630,6640,6620,3486
20250120,125000,492610240,6620,6620,6620,6620,124
20250120,124900,491789360,6620,6650,6650,6620,1606
20250120,124800,481150420,6640,6640,6640,6640,2
20250120,124700,481137140,6640,6660,6660,6640,131
20250120,124600,480266140,6660,6660,6660,6660,31
20250120,124500,480059680,6650,6660,6660,6650,35
20250120,124400,479826610,6660,6660,6660,6660,0
20250120,124300,479826610,6660,6660,6670,6660,65
20250120,124200,479393380,6670,6670,6670,6670,82
20250120,124100,478846440,6650,6660,6660,6650,600
20250120,124000,474854440,6670,6660,6670,6660,36
20250120,123900,474614350,6670,6670,6670,6670,35
20250120,123800,474380900,6660,6660,6660,6660,107
20250120,123700,473668280,6660,6650,6660,6650,16
20250120,123600,473561740,6660,6660,6660,6660,43
20250120,123500,473275360,6660,6660,6660,6660,32
20250120,123400,473062240,6650,6660,6660,6650,153
20250120,123300,472044400,6660,6660,6660,6660,54
20250120,123200,471684760,6660,6660,6660,6660,32
20250120,123100,471471640,6650,6650,6660,6650,92
20250120,123000,470859740,6650,6650,6650,6650,534
20250120,122900,467308640,6650,6630,6650,6630,97
20250120,122800,466664550,6640,6640,6640,6640,36
20250120,122700,466425510,6640,6650,6650,6630,52
20250120,122600,466079930,6650,6620,6650,6620,144
20250120,122500,465124200,6620,6640,6640,6620,1358
20250120,122400,456124780,6640,6640,6640,6640,144
20250120,122300,455168620,6650,6640,6650,6640,56
20250120,122200,454796240,6640,6640,6640,6640,0
20250120,122100,454796240,6640,6650,6650,6640,49
20250120,122000,454470670,6650,6650,6660,6650,36
20250120,121900,454230950,6660,6660,6660,6660,33
20250120,121800,454011170,6640,6650,6650,6640,80
20250120,121700,453479770,6650,6650,6660,6650,163
20250120,121600,452394720,6660,6660,6660,6660,64
20250120,121500,451968480,6650,6660,6660,6650,49
20250120,121400,451642610,6660,6660,6660,6660,65
20250120,121300,451209710,6650,6650,6650,6650,0
20250120,121200,451209710,6650,6640,6650,6640,12
20250120,121100,451129930,6640,6640,6640,6640,141
20250120,121000,450193690,6640,6640,6640,6640,57
20250120,120900,449815210,6640,6650,6680,6630,618
20250120,120800,445701710,6650,6670,6670,6650,51
20250120,120700,445361780,6660,6660,6660,6650,22
20250120,120600,445215320,6660,6680,6680,6660,34
20250120,120500,444988860,6640,6660,6660,6640,1626
20250120,120400,434178480,6660,6670,6670,6660,82
20250120,120300,433632280,6670,6680,6690,6670,65
20250120,120200,433197780,6690,6690,6690,6690,32
20250120,120100,432983700,6680,6680,6680,6680,4
20250120,120000,432956980,6670,6670,6670,6670,12
20250120,115900,432876940,6670,6690,6690,6670,53
20250120,115800,432522780,6670,6670,6670,6670,4
20250120,115700,432496100,6660,6690,6690,6660,96
20250120,115600,431855490,6690,6690,6690,6690,50
20250120,115500,431520990,6680,6690,6690,6680,98
20250120,115400,430865700,6690,6690,6690,6690,0
20250120,115300,430865700,6690,6680,6690,6680,42
20250120,115200,430584820,6680,6680,6680,6680,2
20250120,115100,430571460,6690,6690,6690,6690,1
20250120,115000,430564770,6660,6680,6680,6660,151
20250120,114900,429557180,6690,6700,6700,6690,36
20250120,114800,429316010,6690,6690,6690,6690,32
20250120,114700,429101930,6690,6690,6690,6690,19
20250120,114600,428974820,6690,6690,6700,6690,40
20250120,114500,428706890,6690,6690,6690,6690,32
20250120,114400,428492810,6690,6690,6690,6690,8
20250120,114300,428439290,6690,6690,6690,6690,25
20250120,114200,428272040,6690,6680,6690,6680,58
20250120,114100,427884260,6680,6690,6690,6680,46
20250120,114000,427576570,6700,6690,6700,6690,57
20250120,113900,427194920,6690,6690,6690,6690,6
20250120,113800,427154780,6690,6700,6700,6690,37
20250120,113700,426906930,6700,6690,6700,6690,20
20250120,113600,426773120,6690,6690,6690,6690,11
20250120,113500,426699530,6680,6690,6690,6680,107
20250120,113400,425983860,6690,6690,6690,6690,104
20250120,113300,425288100,6700,6700,6700,6690,89
20250120,113200,424691830,6700,6700,6700,6700,6
20250120,113100,424651630,6700,6700,6700,6680,39
20250120,113000,424390360,6690,6660,6690,6660,23
20250120,112900,424236580,6650,6690,6690,6650,790
20250120,112800,418979580,6690,6700,6700,6690,64
20250120,112700,418551090,6690,6690,6690,6690,2
20250120,112600,418537710,6690,6690,6690,6690,0
20250120,112500,418537710,6690,6690,6690,6690,34
20250120,112400,418310250,6690,6690,6690,6690,3
20250120,112300,418290180,6700,6700,6700,6700,32
20250120,112200,418075780,6700,6690,6700,6690,35
20250120,112100,417841300,6690,6700,6700,6690,39
20250120,112000,417580070,6700,6700,6700,6690,31
20250120,111900,417372380,6700,6680,6700,6680,46
20250120,111800,417064240,6680,6690,6690,6680,92
20250120,111700,416448940,6690,6690,6690,6690,15
20250120,111600,416348590,6700,6690,6700,6690,75
20250120,111500,415846210,6700,6700,6700,6700,81
20250120,111400,415303510,6680,6680,6680,6680,6
20250120,111300,415263430,6670,6670,6670,6670,3
20250120,111200,415243420,6700,6700,6700,6700,0
20250120,111100,415243420,6700,6710,6710,6700,71
20250120,111000,414767270,6710,6690,6710,6660,322
20250120,110900,412617310,6670,6700,6700,6670,576
20250120,110800,408770550,6700,6690,6700,6690,63
20250120,110700,408348580,6690,6700,6700,6690,27
20250120,110600,408167690,6700,6730,6730,6700,1021
20250120,110500,401303670,6720,6730,6730,6720,348
20250120,110400,398962920,6730,6730,6730,6720,767
20250120,110300,393808470,6720,6720,6730,6720,845
20250120,110200,388129760,6720,6700,6720,6700,719
20250120,110100,383303800,6700,6700,6710,6700,515
20250120,110000,379851950,6700,6700,6710,6700,43
20250120,105900,379563640,6700,6700,6710,6690,600
20250120,105800,375541850,6710,6690,6710,6690,1229
20250120,105700,367308920,6690,6690,6690,6690,54
20250120,105600,366947660,6680,6690,6710,6680,634
20250120,105500,362702100,6690,6680,6690,6680,63
20250120,105400,362280730,6690,6670,6690,6670,83
20250120,105300,361725820,6660,6660,6660,6660,239
20250120,105200,360134080,6660,6650,6660,6650,84
20250120,105100,359575140,6650,6650,6660,6650,45
20250120,105000,359275570,6660,6650,6660,6650,769
20250120,104900,354161700,6650,6650,6650,6650,90
20250120,104800,353563200,6650,6640,6650,6630,522
20250120,104700,350096950,6640,6640,6640,6640,52
20250120,104600,349751670,6640,6640,6640,6640,81
20250120,104500,349213830,6640,6650,6650,6640,41
20250120,104400,348941200,6650,6640,6650,6640,176
20250120,104300,347772550,6640,6630,6640,6630,190
20250120,104200,346511950,6630,6640,6640,6630,91
20250120,104100,345907740,6630,6640,6640,6630,295
20250120,104000,343950940,6640,6640,6640,6630,144
20250120,103900,342994800,6640,6640,6640,6640,48
20250120,103800,342676080,6640,6630,6640,6630,135
20250120,103700,341780190,6640,6630,6640,6620,149
20250120,103600,340792250,6630,6630,6630,6630,16
20250120,103500,340686170,6630,6630,6630,6620,583
20250120,103400,336821380,6610,6630,6630,6610,662
20250120,103300,332442970,6620,6620,6620,6620,701
20250120,103200,327802350,6620,6620,6620,6620,106
20250120,103100,327100630,6620,6620,6620,6620,203
20250120,103000,325756770,6630,6630,6630,6630,0
20250120,102900,325756770,6630,6630,6630,6630,12
20250120,102800,325677210,6620,6630,6630,6620,5
20250120,102700,325644090,6630,6630,6630,6630,5
20250120,102600,325610940,6630,6620,6630,6620,104
20250120,102500,324921440,6620,6620,6620,6620,607
20250120,102400,320903100,6620,6620,6620,6620,24
20250120,102300,320744220,6620,6620,6620,6620,3
20250120,102200,320724360,6620,6620,6620,6620,17
20250120,102100,320611820,6630,6620,6630,6620,643
20250120,102000,316355140,6620,6620,6620,6620,12
20250120,101900,316275700,6620,6630,6630,6620,241
20250120,101800,314678890,6620,6620,6620,6620,512
20250120,101700,311289450,6620,6640,6640,6620,7
20250120,101600,311243030,6640,6640,6640,6640,161
20250120,101500,310173990,6620,6620,6620,6620,6
20250120,101400,310134270,6620,6620,6620,6620,2
20250120,101300,310121030,6640,6640,6640,6640,4
20250120,101200,310094470,6630,6630,6630,6630,21
20250120,101100,309955240,6630,6630,6630,6630,1329
20250120,101000,301143970,6630,6640,6640,6630,104
20250120,100900,300454410,6640,6640,6640,6640,2
20250120,100800,300441130,6620,6650,6650,6620,1141
20250120,100700,292883550,6650,6650,6650,6650,0
20250120,100600,292883550,6650,6630,6650,6630,47
20250120,100500,292571180,6620,6620,6620,6620,207
20250120,100400,291200840,6620,6620,6620,6620,129
20250120,100300,290346860,6620,6630,6630,6620,387
20250120,100200,287781090,6630,6630,6630,6630,913
20250120,100100,281727900,6630,6630,6630,6630,6
20250120,100000,281688120,6630,6640,6650,6630,222
20250120,095900,280212060,6640,6630,6640,6630,154
20250120,095800,279191020,6630,6630,6630,6630,4
20250120,095700,279164500,6630,6640,6640,6630,165
20250120,095600,278070290,6640,6640,6640,6640,20
20250120,095500,277937490,6640,6650,6650,6640,50
20250120,095400,277605440,6650,6650,6650,6630,296
20250120,095300,275638040,6650,6630,6650,6630,804
20250120,095200,270292840,6630,6630,6630,6630,3
20250120,095100,270272950,6650,6640,6650,6640,1568
20250120,095000,259848370,6640,6640,6640,6640,30
20250120,094900,259649170,6620,6630,6640,6620,165
20250120,094800,258555470,6630,6630,6630,6630,386
20250120,094700,255996290,6630,6630,6640,6630,249
20250120,094600,254345320,6630,6630,6630,6630,81
20250120,094500,253808290,6630,6630,6630,6610,2307
20250120,094400,238535190,6640,6630,6640,6630,17
20250120,094300,238422330,6630,6630,6630,6630,69
20250120,094200,237964860,6640,6650,6650,6640,1264
20250120,094100,229571800,6640,6640,6640,6640,3
20250120,094000,229551880,6640,6640,6640,6640,106
20250120,093900,228848040,6620,6640,6640,6620,13
20250120,093800,228761870,6640,6630,6640,6620,746
20250120,093700,223812670,6640,6640,6640,6630,11
20250120,093600,223739660,6640,6630,6640,6630,550
20250120,093500,220092810,6620,6630,6630,6620,23
20250120,093400,219940530,6630,6630,6630,6630,3
20250120,093300,219920640,6620,6610,6620,6610,26
20250120,093200,219748690,6630,6610,6630,6610,145
20250120,093100,218789390,6610,6610,6610,6600,198
20250120,093000,217482380,6600,6600,6610,6600,767
20250120,092900,212416800,6610,6620,6620,6610,2143
20250120,092800,198251540,6620,6640,6640,6620,1608
20250120,092700,187603790,6630,6610,6630,6600,160
20250120,092600,186545340,6610,6610,6610,6600,262
20250120,092500,184813970,6630,6610,6630,6610,492
20250120,092400,181561810,6640,6650,6650,6610,5160
20250120,092300,147421640,6650,6650,6650,6650,6
20250120,092200,147381740,6650,6620,6650,6620,1897
20250120,092100,134807340,6620,6640,6640,6610,1014
20250120,092000,128099670,6630,6640,6650,6630,1422
20250120,091900,118669720,6630,6640,6650,6630,1731
20250120,091800,107182020,6650,6650,6650,6640,866
20250120,091700,101426100,6650,6670,6670,6650,1824
20250120,091600,89280280,6680,6680,6680,6670,6
20250120,091500,89240210,6680,6670,6690,6670,117
20250120,091400,88459620,6690,6690,6690,6670,669
20250120,091300,83996840,6700,6710,6710,6700,8
20250120,091200,83943220,6670,6670,6710,6670,193
20250120,091100,82648520,6710,6710,6710,6710,0
20250120,091000,82648520,6710,6710,6720,6710,1016
20250120,090900,75822650,6720,6710,6730,6650,1671
20250120,090800,64656060,6720,6700,6720,6670,1529
20250120,090700,54425600,6700,6700,6700,6700,8
20250120,090600,54372000,6700,6690,6700,6680,49
20250120,090500,54044580,6710,6700,6710,6660,52
20250120,090400,53696090,6700,6660,6700,6660,693
20250120,090300,49064060,6660,6670,6690,6660,1947
20250120,090200,36069570,6670,6670,6670,6640,1949
20250120,090100,23105960,6670,6700,6700,6670,1122
20250120,090000,15602950,6700,6710,6710,6700,2196