stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,203200,1664666680,6330,6330,6330,6330,3880
20250121,203100,1664666680,6330,6330,6330,6330,0
20250121,203000,1664666680,6330,6330,6330,6330,0
20250121,202900,1664666680,6330,6330,6330,6330,0
20250121,202800,1664666680,6330,6330,6330,6330,0
20250121,202700,1664666680,6330,6330,6330,6330,0
20250121,202600,1664666680,6330,6330,6330,6330,0
20250121,202500,1664666680,6330,6330,6330,6330,0
20250121,202400,1664666680,6330,6330,6330,6330,0
20250121,202300,1664666680,6330,6330,6330,6330,0
20250121,202200,1664666680,6330,6330,6330,6330,0
20250121,202100,1664666680,6330,6330,6330,6330,0
20250121,202000,1664666680,6330,6330,6330,6330,0
20250121,201900,1664666680,6330,6330,6330,6330,0
20250121,201800,1664666680,6330,6330,6330,6330,0
20250121,201700,1664666680,6330,6330,6330,6330,0
20250121,201600,1664666680,6330,6330,6330,6330,0
20250121,201500,1664666680,6330,6330,6330,6330,0
20250121,201400,1664666680,6330,6330,6330,6330,0
20250121,201300,1664666680,6330,6330,6330,6330,0
20250121,201200,1664666680,6330,6330,6330,6330,0
20250121,201100,1664666680,6330,6330,6330,6330,0
20250121,201000,1664666680,6330,6330,6330,6330,0
20250121,200900,1664666680,6330,6330,6330,6330,0
20250121,200800,1664666680,6330,6330,6330,6330,0
20250121,200700,1664666680,6330,6330,6330,6330,0
20250121,200600,1664666680,6330,6330,6330,6330,0
20250121,200500,1664666680,6330,6330,6330,6330,0
20250121,200400,1664666680,6330,6330,6330,6330,0
20250121,200300,1664666680,6330,6330,6330,6330,0
20250121,200200,1664666680,6330,6330,6330,6330,3880
20250121,200100,1664666680,6330,6330,6330,6330,0
20250121,200000,1664666680,6330,6330,6330,6330,0
20250121,195900,1664666680,6330,6330,6330,6330,0
20250121,195800,1664666680,6330,6330,6330,6330,0
20250121,195700,1664666680,6330,6330,6330,6330,0
20250121,195600,1664666680,6330,6330,6330,6330,0
20250121,195500,1664666680,6330,6330,6330,6330,0
20250121,195400,1664666680,6330,6330,6330,6330,0
20250121,195300,1664666680,6330,6330,6330,6330,0
20250121,195200,1664666680,6330,6330,6330,6330,0
20250121,195100,1664666680,6330,6330,6330,6330,0
20250121,195000,1664666680,6330,6330,6330,6330,0
20250121,194900,1664666680,6330,6330,6330,6330,0
20250121,194800,1664666680,6330,6330,6330,6330,0
20250121,194700,1664666680,6330,6330,6330,6330,0
20250121,194600,1664666680,6330,6330,6330,6330,0
20250121,194500,1664666680,6330,6330,6330,6330,0
20250121,194400,1664666680,6330,6330,6330,6330,0
20250121,194300,1664666680,6330,6330,6330,6330,0
20250121,194200,1664666680,6330,6330,6330,6330,0
20250121,194100,1664666680,6330,6330,6330,6330,0
20250121,194000,1664666680,6330,6330,6330,6330,0
20250121,193900,1664666680,6330,6330,6330,6330,0
20250121,193800,1664666680,6330,6330,6330,6330,0
20250121,193700,1664666680,6330,6330,6330,6330,0
20250121,193600,1664666680,6330,6330,6330,6330,0
20250121,193500,1664666680,6330,6330,6330,6330,0
20250121,193400,1664666680,6330,6330,6330,6330,0
20250121,193300,1664666680,6330,6330,6330,6330,0
20250121,193200,1664666680,6330,6330,6330,6330,3880
20250121,193100,1664666680,6330,6330,6330,6330,0
20250121,193000,1664666680,6330,6330,6330,6330,0
20250121,192900,1664666680,6330,6330,6330,6330,0
20250121,192800,1664666680,6330,6330,6330,6330,0
20250121,192700,1664666680,6330,6330,6330,6330,0
20250121,192600,1664666680,6330,6330,6330,6330,0
20250121,192500,1664666680,6330,6330,6330,6330,0
20250121,192400,1664666680,6330,6330,6330,6330,0
20250121,192300,1664666680,6330,6330,6330,6330,0
20250121,192200,1664666680,6330,6330,6330,6330,0
20250121,192100,1664666680,6330,6330,6330,6330,0
20250121,192000,1664666680,6330,6330,6330,6330,0
20250121,191900,1664666680,6330,6330,6330,6330,0
20250121,191800,1664666680,6330,6330,6330,6330,0
20250121,191700,1664666680,6330,6330,6330,6330,0
20250121,191600,1664666680,6330,6330,6330,6330,0
20250121,191500,1664666680,6330,6330,6330,6330,0
20250121,191400,1664666680,6330,6330,6330,6330,0
20250121,191300,1664666680,6330,6330,6330,6330,0
20250121,191200,1664666680,6330,6330,6330,6330,0
20250121,191100,1664666680,6330,6330,6330,6330,0
20250121,191000,1664666680,6330,6330,6330,6330,0
20250121,190900,1664666680,6330,6330,6330,6330,0
20250121,190800,1664666680,6330,6330,6330,6330,0
20250121,190700,1664666680,6330,6330,6330,6330,0
20250121,190600,1664666680,6330,6330,6330,6330,0
20250121,190500,1664666680,6330,6330,6330,6330,0
20250121,190400,1664666680,6330,6330,6330,6330,0
20250121,190300,1664666680,6330,6330,6330,6330,0
20250121,190200,1664666680,6330,6330,6330,6330,3880
20250121,190100,1664666680,6330,6330,6330,6330,0
20250121,190000,1664666680,6330,6330,6330,6330,0
20250121,185900,1664666680,6330,6330,6330,6330,0
20250121,185800,1664666680,6330,6330,6330,6330,0
20250121,185700,1664666680,6330,6330,6330,6330,0
20250121,185600,1664666680,6330,6330,6330,6330,0
20250121,185500,1664666680,6330,6330,6330,6330,0
20250121,185400,1664666680,6330,6330,6330,6330,0
20250121,185300,1664666680,6330,6330,6330,6330,0
20250121,185200,1664666680,6330,6330,6330,6330,0
20250121,185100,1664666680,6330,6330,6330,6330,0
20250121,185000,1664666680,6330,6330,6330,6330,0
20250121,184900,1664666680,6330,6330,6330,6330,0
20250121,184800,1664666680,6330,6330,6330,6330,0
20250121,184700,1664666680,6330,6330,6330,6330,0
20250121,184600,1664666680,6330,6330,6330,6330,0
20250121,184500,1664666680,6330,6330,6330,6330,0
20250121,184400,1664666680,6330,6330,6330,6330,0
20250121,184300,1664666680,6330,6330,6330,6330,0
20250121,184200,1664666680,6330,6330,6330,6330,0
20250121,184100,1664666680,6330,6330,6330,6330,0
20250121,184000,1664666680,6330,6330,6330,6330,0
20250121,183900,1664666680,6330,6330,6330,6330,0
20250121,183800,1664666680,6330,6330,6330,6330,0
20250121,183700,1664666680,6330,6330,6330,6330,0
20250121,183600,1664666680,6330,6330,6330,6330,0
20250121,183500,1664666680,6330,6330,6330,6330,0
20250121,183400,1664666680,6330,6330,6330,6330,0
20250121,183300,1664666680,6330,6330,6330,6330,0
20250121,183200,1664666680,6330,6330,6330,6330,3880
20250121,183100,1664666680,6330,6330,6330,6330,0
20250121,183000,1664666680,6330,6330,6330,6330,0
20250121,182900,1664666680,6330,6330,6330,6330,0
20250121,182800,1664666680,6330,6330,6330,6330,0
20250121,182700,1664666680,6330,6330,6330,6330,0
20250121,182600,1664666680,6330,6330,6330,6330,0
20250121,182500,1664666680,6330,6330,6330,6330,0
20250121,182400,1664666680,6330,6330,6330,6330,0
20250121,182300,1664666680,6330,6330,6330,6330,0
20250121,182200,1664666680,6330,6330,6330,6330,0
20250121,182100,1664666680,6330,6330,6330,6330,0
20250121,182000,1664666680,6330,6330,6330,6330,0
20250121,181900,1664666680,6330,6330,6330,6330,0
20250121,181800,1664666680,6330,6330,6330,6330,0
20250121,181700,1664666680,6330,6330,6330,6330,0
20250121,181600,1664666680,6330,6330,6330,6330,0
20250121,181500,1664666680,6330,6330,6330,6330,0
20250121,181400,1664666680,6330,6330,6330,6330,0
20250121,181300,1664666680,6330,6330,6330,6330,0
20250121,181200,1664666680,6330,6330,6330,6330,0
20250121,181100,1664666680,6330,6330,6330,6330,0
20250121,181000,1664666680,6330,6330,6330,6330,0
20250121,180900,1664666680,6330,6330,6330,6330,0
20250121,180800,1664666680,6330,6330,6330,6330,0
20250121,180700,1664666680,6330,6330,6330,6330,0
20250121,180600,1664666680,6330,6330,6330,6330,0
20250121,180500,1664666680,6330,6330,6330,6330,0
20250121,180400,1664666680,6330,6330,6330,6330,0
20250121,180300,1664666680,6330,6330,6330,6330,0
20250121,180200,1664666680,6330,6330,6330,6330,3880
20250121,180100,1664666680,6330,6330,6330,6330,0
20250121,180000,1664666680,6330,6330,6330,6330,0
20250121,175900,1664666680,6330,6330,6330,6330,0
20250121,175800,1664666680,6330,6330,6330,6330,0
20250121,175700,1664666680,6330,6330,6330,6330,0
20250121,175600,1664666680,6330,6330,6330,6330,0
20250121,175500,1664666680,6330,6330,6330,6330,0
20250121,175400,1664666680,6330,6330,6330,6330,0
20250121,175300,1664666680,6330,6330,6330,6330,0
20250121,175200,1664666680,6330,6330,6330,6330,0
20250121,175100,1664666680,6330,6330,6330,6330,0
20250121,175000,1664666680,6330,6330,6330,6330,0
20250121,174900,1664666680,6330,6330,6330,6330,0
20250121,174800,1664666680,6330,6330,6330,6330,0
20250121,174700,1664666680,6330,6330,6330,6330,0
20250121,174600,1664666680,6330,6330,6330,6330,0
20250121,174500,1664666680,6330,6330,6330,6330,0
20250121,174400,1664666680,6330,6330,6330,6330,0
20250121,174300,1664666680,6330,6330,6330,6330,0
20250121,174200,1664666680,6330,6330,6330,6330,0
20250121,174100,1664666680,6330,6330,6330,6330,0
20250121,174000,1664666680,6330,6330,6330,6330,0
20250121,173900,1664666680,6330,6330,6330,6330,0
20250121,173800,1664666680,6330,6330,6330,6330,0
20250121,173700,1664666680,6330,6330,6330,6330,0
20250121,173600,1664666680,6330,6330,6330,6330,0
20250121,173500,1664666680,6330,6330,6330,6330,0
20250121,173400,1664666680,6330,6330,6330,6330,0
20250121,173300,1664666680,6330,6330,6330,6330,0
20250121,173200,1664666680,6330,6330,6330,6330,3880
20250121,173100,1664666680,6330,6330,6330,6330,0
20250121,173000,1664666680,6330,6330,6330,6330,0
20250121,172900,1664666680,6330,6330,6330,6330,0
20250121,172800,1664666680,6330,6330,6330,6330,0
20250121,172700,1664666680,6330,6330,6330,6330,0
20250121,172600,1664666680,6330,6330,6330,6330,0
20250121,172500,1664666680,6330,6330,6330,6330,0
20250121,172400,1664666680,6330,6330,6330,6330,0
20250121,172300,1664666680,6330,6330,6330,6330,0
20250121,172200,1664666680,6330,6330,6330,6330,0
20250121,172100,1664666680,6330,6330,6330,6330,0
20250121,172000,1664666680,6330,6330,6330,6330,0
20250121,171900,1664666680,6330,6330,6330,6330,0
20250121,171800,1664666680,6330,6330,6330,6330,0
20250121,171700,1664666680,6330,6330,6330,6330,0
20250121,171600,1664666680,6330,6330,6330,6330,0
20250121,171500,1664666680,6330,6330,6330,6330,0
20250121,171400,1664666680,6330,6330,6330,6330,0
20250121,171300,1664666680,6330,6330,6330,6330,0
20250121,171200,1664666680,6330,6330,6330,6330,0
20250121,171100,1664666680,6330,6330,6330,6330,0
20250121,171000,1664666680,6330,6330,6330,6330,0
20250121,170900,1664666680,6330,6330,6330,6330,0
20250121,170800,1664666680,6330,6330,6330,6330,0
20250121,170700,1664666680,6330,6330,6330,6330,0
20250121,170600,1664666680,6330,6330,6330,6330,0
20250121,170500,1664666680,6330,6330,6330,6330,0
20250121,170400,1664666680,6330,6330,6330,6330,0
20250121,170300,1664666680,6330,6330,6330,6330,0
20250121,170200,1664666680,6330,6330,6330,6330,3880
20250121,170100,1664666680,6330,6330,6330,6330,0
20250121,170000,1664666680,6330,6330,6330,6330,0
20250121,165900,1664666680,6330,6330,6330,6330,0
20250121,165800,1664666680,6330,6330,6330,6330,0
20250121,165700,1664666680,6330,6330,6330,6330,0
20250121,165600,1664666680,6330,6330,6330,6330,0
20250121,165500,1664666680,6330,6330,6330,6330,0
20250121,165400,1664666680,6330,6330,6330,6330,0
20250121,165300,1664666680,6330,6330,6330,6330,0
20250121,165200,1664666680,6330,6330,6330,6330,0
20250121,165100,1664666680,6330,6330,6330,6330,0
20250121,165000,1664666680,6330,6330,6330,6330,0
20250121,164900,1664666680,6330,6330,6330,6330,0
20250121,164800,1664666680,6330,6330,6330,6330,0
20250121,164700,1664666680,6330,6330,6330,6330,0
20250121,164600,1664666680,6330,6330,6330,6330,0
20250121,164500,1664666680,6330,6330,6330,6330,0
20250121,164400,1664666680,6330,6330,6330,6330,0
20250121,164300,1664666680,6330,6330,6330,6330,0
20250121,164200,1664666680,6330,6330,6330,6330,0
20250121,164100,1664666680,6330,6330,6330,6330,0
20250121,164000,1664666680,6330,6330,6330,6330,0
20250121,163900,1664666680,6330,6330,6330,6330,0
20250121,163800,1664666680,6330,6330,6330,6330,0
20250121,163700,1664666680,6330,6330,6330,6330,0
20250121,163600,1664666680,6330,6330,6330,6330,0
20250121,163500,1664666680,6330,6330,6330,6330,0
20250121,163400,1664666680,6330,6330,6330,6330,0
20250121,163300,1664666680,6330,6330,6330,6330,0
20250121,163200,1664666680,6330,6330,6330,6330,3880
20250121,163100,1664666680,6330,6330,6330,6330,0
20250121,163000,1664666680,6330,6330,6330,6330,0
20250121,162900,1664666680,6330,6330,6330,6330,0
20250121,162800,1664666680,6330,6330,6330,6330,0
20250121,162700,1664666680,6330,6330,6330,6330,0
20250121,162600,1664666680,6330,6330,6330,6330,0
20250121,162500,1664666680,6330,6330,6330,6330,0
20250121,162400,1664666680,6330,6330,6330,6330,0
20250121,162300,1664666680,6330,6330,6330,6330,0
20250121,162200,1664666680,6330,6330,6330,6330,0
20250121,162100,1664666680,6330,6330,6330,6330,0
20250121,162000,1664666680,6330,6330,6330,6330,0
20250121,161900,1664666680,6330,6330,6330,6330,0
20250121,161800,1664666680,6330,6330,6330,6330,0
20250121,161700,1664666680,6330,6330,6330,6330,0
20250121,161600,1664666680,6330,6330,6330,6330,0
20250121,161500,1664666680,6330,6330,6330,6330,0
20250121,161400,1664666680,6330,6330,6330,6330,0
20250121,161300,1664666680,6330,6330,6330,6330,0
20250121,161200,1664666680,6330,6330,6330,6330,0
20250121,161100,1664666680,6330,6330,6330,6330,0
20250121,161000,1664666680,6330,6330,6330,6330,0
20250121,160900,1664666680,6330,6330,6330,6330,0
20250121,160800,1664666680,6330,6330,6330,6330,0
20250121,160700,1664666680,6330,6330,6330,6330,0
20250121,160600,1664666680,6330,6330,6330,6330,0
20250121,160500,1664666680,6330,6330,6330,6330,0
20250121,160400,1664666680,6330,6330,6330,6330,0
20250121,160300,1664666680,6330,6330,6330,6330,0
20250121,160200,1664666680,6330,6330,6330,6330,3880
20250121,160100,1664666680,6330,6330,6330,6330,0
20250121,160000,1664666680,6330,6330,6330,6330,0
20250121,155900,1664666680,6330,6330,6330,6330,0
20250121,155800,1664666680,6330,6330,6330,6330,0
20250121,155700,1664666680,6330,6330,6330,6330,0
20250121,155600,1664666680,6330,6330,6330,6330,0
20250121,155500,1664666680,6330,6330,6330,6330,0
20250121,155400,1664666680,6330,6330,6330,6330,0
20250121,155300,1664666680,6330,6330,6330,6330,0
20250121,155200,1664666680,6330,6330,6330,6330,0
20250121,155100,1664666680,6330,6330,6330,6330,0
20250121,155000,1664666680,6330,6330,6330,6330,0
20250121,154900,1664666680,6330,6330,6330,6330,0
20250121,154800,1664666680,6330,6330,6330,6330,0
20250121,154700,1664666680,6330,6330,6330,6330,0
20250121,154600,1664666680,6330,6330,6330,6330,0
20250121,154500,1664666680,6330,6330,6330,6330,0
20250121,154400,1664666680,6330,6330,6330,6330,0
20250121,154300,1664666680,6330,6330,6330,6330,0
20250121,154200,1664666680,6330,6330,6330,6330,0
20250121,154100,1664666680,6330,6330,6330,6330,0
20250121,154000,1664666680,6330,6330,6330,6330,0
20250121,153900,1664666680,6330,6330,6330,6330,0
20250121,153800,1664666680,6330,6330,6330,6330,0
20250121,153700,1664666680,6330,6330,6330,6330,0
20250121,153600,1664666680,6330,6330,6330,6330,0
20250121,153500,1664666680,6330,6330,6330,6330,0
20250121,153400,1664666680,6330,6330,6330,6330,0
20250121,153300,1664666680,6330,6330,6330,6330,0
20250121,153200,1664666680,6330,6330,6330,6330,3880
20250121,153100,1664666680,6330,6330,6330,6330,0
20250121,153000,1664666680,6330,6330,6330,6330,3880
20250121,152900,1640106280,6350,6350,6350,6350,0
20250121,152800,1640106280,6350,6350,6350,6350,0
20250121,152700,1640106280,6350,6350,6350,6350,0
20250121,152600,1640106280,6350,6350,6350,6350,0
20250121,152500,1640106280,6350,6350,6350,6350,0
20250121,152400,1640106280,6350,6350,6350,6350,0
20250121,152300,1640106280,6350,6350,6350,6350,0
20250121,152200,1640106280,6350,6350,6350,6350,0
20250121,152100,1640106280,6350,6350,6350,6350,0
20250121,152000,1640106280,6350,6350,6350,6350,0
20250121,151900,1640106280,6350,6320,6350,6320,1813
20250121,151800,1628628140,6320,6320,6320,6320,1094
20250121,151700,1621714060,6320,6310,6320,6290,3187
20250121,151600,1601623930,6300,6300,6310,6290,5733
20250121,151500,1565506830,6310,6310,6310,6310,423
20250121,151400,1562837700,6310,6320,6320,6310,873
20250121,151300,1557328010,6320,6310,6320,6310,544
20250121,151200,1553894370,6310,6310,6310,6300,1093
20250121,151100,1546999930,6310,6310,6310,6310,210
20250121,151000,1545674830,6310,6310,6310,6310,2099
20250121,150900,1532430140,6310,6310,6310,6300,1426
20250121,150800,1523433080,6310,6310,6320,6310,1240
20250121,150700,1515608630,6310,6310,6310,6310,3178
20250121,150600,1495555450,6310,6310,6310,6310,380
20250121,150500,1493157650,6320,6310,6320,6310,619
20250121,150400,1489245630,6310,6320,6320,6310,26
20250121,150300,1489081460,6320,6320,6320,6310,2570
20250121,150200,1472863060,6320,6320,6320,6320,21
20250121,150100,1472730340,6310,6310,6320,6310,837
20250121,150000,1467448700,6310,6320,6320,6310,1548
20250121,145900,1457679740,6320,6320,6320,6320,291
20250121,145800,1455840620,6320,6320,6320,6320,709
20250121,145700,1451359740,6320,6320,6320,6320,263
20250121,145600,1449697580,6320,6310,6320,6310,192
20250121,145500,1448485550,6310,6310,6310,6310,650
20250121,145400,1444384050,6320,6320,6320,6310,3
20250121,145300,1444365100,6320,6310,6320,6310,370
20250121,145200,1442030390,6320,6320,6320,6320,2843
20250121,145100,1424062630,6330,6330,6330,6330,505
20250121,145000,1420865980,6320,6330,6330,6320,614
20250121,144900,1416985080,6340,6330,6340,6330,39
20250121,144800,1416738200,6330,6320,6330,6320,181
20250121,144700,1415594270,6320,6330,6330,6320,58
20250121,144600,1415227320,6330,6330,6330,6330,66
20250121,144500,1414809540,6340,6340,6340,6340,1
20250121,144400,1414803200,6320,6320,6320,6320,0
20250121,144300,1414803200,6320,6320,6320,6320,0
20250121,144200,1414803200,6320,6330,6330,6320,136
20250121,144100,1413942810,6330,6330,6330,6330,193
20250121,144000,1412721120,6330,6330,6330,6330,28
20250121,143900,1412543880,6330,6330,6330,6330,56
20250121,143800,1412189400,6330,6330,6330,6330,46
20250121,143700,1411898220,6330,6330,6330,6330,722
20250121,143600,1407327960,6330,6330,6330,6330,61
20250121,143500,1406941830,6330,6330,6330,6330,28
20250121,143400,1406764590,6330,6330,6330,6330,341
20250121,143300,1404606060,6330,6340,6340,6330,39
20250121,143200,1404359100,6350,6340,6350,6330,79
20250121,143100,1403858000,6330,6330,6330,6330,3
20250121,143000,1403839010,6340,6330,6340,6330,33
20250121,142900,1403630030,6320,6320,6320,6320,0
20250121,142800,1403630030,6320,6320,6320,6320,0
20250121,142700,1403630030,6320,6330,6330,6320,1559
20250121,142600,1393775610,6330,6330,6330,6320,194
20250121,142500,1392547700,6330,6320,6330,6320,420
20250121,142400,1389889200,6320,6320,6320,6310,294
20250121,142300,1388031260,6310,6320,6320,6310,1838
20250121,142200,1376433380,6330,6320,6330,6310,1166
20250121,142100,1369064250,6320,6330,6330,6320,512
20250121,142000,1365828370,6320,6320,6330,6320,215
20250121,141900,1364469540,6320,6320,6320,6320,1250
20250121,141800,1356569540,6330,6330,6330,6330,1
20250121,141700,1356563210,6320,6320,6350,6320,619
20250121,141600,1352650430,6320,6330,6330,6320,151
20250121,141500,1351695700,6340,6340,6340,6340,0
20250121,141400,1351695700,6340,6340,6340,6340,51
20250121,141300,1351372360,6340,6340,6340,6340,10
20250121,141200,1351308960,6340,6340,6340,6340,30
20250121,141100,1351118760,6340,6340,6340,6340,0
20250121,141000,1351118760,6340,6340,6340,6340,0
20250121,140900,1351118760,6340,6340,6340,6340,100
20250121,140800,1350484760,6340,6330,6350,6320,46
20250121,140700,1350193120,6350,6330,6350,6330,56
20250121,140600,1349838040,6330,6330,6330,6330,61
20250121,140500,1349451910,6320,6340,6340,6320,50
20250121,140400,1349135730,6350,6350,6350,6350,0
20250121,140300,1349135730,6350,6340,6350,6340,20
20250121,140200,1349008830,6320,6320,6320,6320,708
20250121,140100,1344534270,6320,6320,6320,6320,16
20250121,140000,1344433150,6320,6340,6340,6320,69
20250121,135900,1343996470,6340,6340,6340,6340,1
20250121,135800,1343990130,6320,6320,6320,6320,0
20250121,135700,1343990130,6320,6320,6320,6320,130
20250121,135600,1343168530,6320,6320,6320,6320,639
20250121,135500,1339130050,6320,6330,6330,6320,654
20250121,135400,1334996670,6330,6340,6340,6330,24
20250121,135300,1334844620,6350,6350,6350,6350,0
20250121,135200,1334844620,6350,6330,6350,6330,90
20250121,135100,1334274050,6330,6330,6330,6330,12
20250121,135000,1334198090,6320,6320,6320,6320,0
20250121,134900,1334198090,6320,6320,6320,6310,1780
20250121,134800,1322964560,6320,6320,6320,6310,2147
20250121,134700,1309396240,6320,6330,6330,6320,553
20250121,134600,1305901270,6320,6330,6330,6320,1852
20250121,134500,1294196490,6330,6340,6340,6330,427
20250121,134400,1291493450,6340,6340,6340,6340,18
20250121,134300,1291379330,6340,6340,6340,6340,50
20250121,134200,1291062330,6340,6340,6340,6340,206
20250121,134100,1289756290,6340,6340,6340,6340,516
20250121,134000,1286484850,6340,6340,6340,6340,59
20250121,133900,1286110790,6330,6330,6330,6330,87
20250121,133800,1285560080,6320,6330,6330,6320,479
20250121,133700,1282532190,6330,6330,6330,6320,806
20250121,133600,1277435110,6330,6330,6330,6330,107
20250121,133500,1276757800,6330,6330,6330,6330,282
20250121,133400,1274972740,6330,6330,6330,6330,150
20250121,133300,1274023240,6330,6330,6330,6330,11
20250121,133200,1273953610,6340,6340,6340,6340,3
20250121,133100,1273934590,6330,6340,6340,6330,815
20250121,133000,1268774060,6330,6330,6330,6330,721
20250121,132900,1264210130,6340,6340,6340,6340,25
20250121,132800,1264051630,6340,6340,6340,6340,127
20250121,132700,1263246450,6340,6340,6350,6340,113
20250121,132600,1262529970,6330,6340,6340,6330,147
20250121,132500,1261598990,6340,6340,6340,6340,28
20250121,132400,1261421470,6350,6350,6350,6350,32
20250121,132300,1261218270,6350,6350,6350,6350,1
20250121,132200,1261211920,6350,6350,6350,6350,0
20250121,132100,1261211920,6350,6350,6350,6350,0
20250121,132000,1261211920,6350,6330,6350,6330,6
20250121,131900,1261173920,6330,6330,6330,6330,50
20250121,131800,1260857420,6360,6360,6360,6360,4
20250121,131700,1260831980,6330,6360,6360,6330,184
20250121,131600,1259667230,6350,6330,6350,6330,1242
20250121,131500,1251789580,6330,6330,6330,6330,0
20250121,131400,1251789580,6330,6330,6330,6330,161
20250121,131300,1250770450,6330,6320,6330,6320,264
20250121,131200,1249099390,6330,6330,6330,6330,102
20250121,131100,1248453730,6330,6330,6330,6320,170
20250121,131000,1247377780,6330,6330,6330,6330,52
20250121,130900,1247048620,6330,6330,6330,6330,5
20250121,130800,1247016970,6330,6330,6330,6330,26
20250121,130700,1246852390,6330,6330,6330,6330,243
20250121,130600,1245314200,6330,6330,6330,6330,224
20250121,130500,1243896280,6330,6330,6330,6330,0
20250121,130400,1243896280,6330,6340,6340,6330,95
20250121,130300,1243294920,6340,6340,6340,6340,0
20250121,130200,1243294920,6340,6340,6340,6340,1
20250121,130100,1243288580,6320,6330,6330,6320,50
20250121,130000,1242972570,6320,6320,6320,6320,150
20250121,125900,1242024570,6320,6330,6330,6320,2000
20250121,125800,1229383070,6320,6330,6330,6320,1227
20250121,125700,1221625280,6340,6340,6340,6340,0
20250121,125600,1221625280,6340,6340,6340,6340,10
20250121,125500,1221561880,6340,6330,6340,6330,107
20250121,125400,1220884520,6330,6330,6330,6330,341
20250121,125300,1218725990,6330,6330,6330,6330,0
20250121,125200,1218725990,6330,6330,6330,6330,207
20250121,125100,1217415680,6330,6330,6330,6330,297
20250121,125000,1215535670,6330,6330,6330,6330,136
20250121,124900,1214674790,6330,6330,6330,6330,101
20250121,124800,1214035460,6330,6330,6330,6320,276
20250121,124700,1212289490,6320,6330,6330,6320,517
20250121,124600,1209016890,6340,6340,6340,6340,10
20250121,124500,1208953490,6340,6340,6340,6340,205
20250121,124400,1207653790,6340,6340,6340,6330,514
20250121,124300,1204400030,6340,6340,6340,6330,6
20250121,124200,1204362000,6340,6340,6340,6340,22
20250121,124100,1204222520,6340,6340,6340,6340,56
20250121,124000,1203867480,6340,6340,6340,6340,10
20250121,123900,1203804080,6350,6350,6350,6350,0
20250121,123800,1203804080,6350,6340,6350,6340,3
20250121,123700,1203785040,6350,6350,6350,6350,0
20250121,123600,1203785040,6350,6330,6350,6330,50
20250121,123500,1203468440,6330,6330,6330,6330,119
20250121,123400,1202715170,6350,6340,6350,6340,132
20250121,123300,1201877350,6330,6350,6350,6330,55
20250121,123200,1201528810,6330,6330,6330,6330,0
20250121,123100,1201528810,6330,6330,6330,6330,0
20250121,123000,1201528810,6330,6330,6330,6330,5
20250121,122900,1201497160,6330,6330,6330,6330,1
20250121,122800,1201490830,6350,6350,6350,6350,0
20250121,122700,1201490830,6350,6350,6350,6350,0
20250121,122600,1201490830,6350,6350,6350,6350,15
20250121,122500,1201395580,6350,6350,6350,6350,7
20250121,122400,1201351130,6350,6320,6350,6320,4
20250121,122300,1201325790,6320,6320,6320,6320,839
20250121,122200,1196023310,6320,6320,6320,6320,159
20250121,122100,1195018430,6320,6320,6320,6320,0
20250121,122000,1195018430,6320,6330,6330,6320,300
20250121,121900,1193120430,6330,6330,6330,6330,15
20250121,121800,1193025480,6330,6330,6330,6330,400
20250121,121700,1190493480,6310,6310,6310,6310,0
20250121,121600,1190493480,6310,6320,6320,6310,200
20250121,121500,1189231370,6330,6330,6330,6330,100
20250121,121400,1188598370,6320,6330,6360,6310,3034
20250121,121300,1169430510,6330,6360,6360,6330,4000
20250121,121200,1144054850,6360,6360,6360,6360,110
20250121,121100,1143355250,6360,6370,6370,6360,272
20250121,121000,1141625310,6360,6360,6360,6360,4
20250121,120900,1141599870,6350,6350,6350,6350,0
20250121,120800,1141599870,6350,6350,6350,6350,237
20250121,120700,1140094920,6350,6350,6350,6350,200
20250121,120600,1138824920,6350,6370,6370,6350,108
20250121,120500,1138138980,6380,6380,6380,6380,0
20250121,120400,1138138980,6380,6380,6380,6380,3
20250121,120300,1138119840,6340,6340,6340,6340,0
20250121,120200,1138119840,6340,6340,6340,6340,0
20250121,120100,1138119840,6340,6340,6340,6340,183
20250121,120000,1136959620,6340,6340,6350,6340,108
20250121,115900,1136274800,6350,6350,6350,6350,3
20250121,115800,1136255750,6380,6380,6380,6380,0
20250121,115700,1136255750,6380,6380,6380,6380,0
20250121,115600,1136255750,6380,6380,6380,6380,20
20250121,115500,1136128150,6380,6380,6380,6380,0
20250121,115400,1136128150,6380,6380,6380,6380,2
20250121,115300,1136115390,6380,6330,6380,6330,20
20250121,115200,1135988290,6330,6380,6380,6330,5006
20250121,115100,1104220440,6380,6390,6390,6380,51
20250121,115000,1103895050,6380,6380,6380,6380,633
20250121,114900,1099856510,6380,6380,6380,6380,898
20250121,114800,1094127270,6380,6390,6390,6380,1421
20250121,114700,1085048260,6400,6390,6400,6390,258
20250121,114600,1083399590,6390,6390,6390,6390,114
20250121,114500,1082671130,6390,6400,6410,6390,718
20250121,114400,1078071890,6390,6390,6390,6390,191
20250121,114300,1076851400,6390,6380,6390,6380,1312
20250121,114200,1068473720,6380,6380,6380,6380,1000
20250121,114100,1062093720,6370,6370,6370,6370,577
20250121,114000,1058418230,6370,6370,6370,6370,0
20250121,113900,1058418230,6370,6380,6380,6370,99
20250121,113800,1057786700,6380,6380,6380,6380,62
20250121,113700,1057391140,6370,6380,6380,6370,154
20250121,113600,1056408810,6380,6370,6380,6370,339
20250121,113500,1054249370,6380,6370,6380,6370,19
20250121,113400,1054128330,6360,6370,6370,6360,301
20250121,113300,1052213960,6360,6360,6360,6360,30
20250121,113200,1052023160,6370,6370,6370,6370,517
20250121,113100,1048729870,6350,6350,6350,6350,0
20250121,113000,1048729870,6350,6350,6350,6350,0
20250121,112900,1048729870,6350,6350,6350,6350,0
20250121,112800,1048729870,6350,6360,6360,6350,458
20250121,112700,1045817080,6360,6360,6360,6360,20
20250121,112600,1045689880,6360,6360,6360,6360,67
20250121,112500,1045263760,6360,6360,6360,6360,87
20250121,112400,1044710440,6350,6350,6350,6350,0
20250121,112300,1044710440,6350,6360,6360,6350,684
20250121,112200,1040366730,6360,6360,6360,6360,21
20250121,112100,1040233170,6350,6350,6350,6350,0
20250121,112000,1040233170,6350,6350,6350,6350,103
20250121,111900,1039579120,6350,6370,6370,6350,306
20250121,111800,1037633020,6380,6370,6380,6370,50
20250121,111700,1037314120,6380,6380,6380,6380,0
20250121,111600,1037314120,6380,6370,6380,6340,1907
20250121,111500,1025171660,6340,6360,6370,6340,1385
20250121,111400,1016376790,6360,6350,6360,6350,101
20250121,111300,1015734440,6350,6360,6360,6350,50
20250121,111200,1015416740,6360,6360,6360,6360,300
20250121,111100,1013508740,6360,6360,6360,6360,186
20250121,111000,1012325780,6350,6350,6350,6350,225
20250121,110900,1010897030,6350,6360,6360,6350,90
20250121,110800,1010325030,6350,6350,6350,6350,457
20250121,110700,1007423080,6350,6350,6350,6350,274
20250121,110600,1005683180,6350,6350,6350,6350,354
20250121,110500,1003435280,6350,6330,6350,6330,712
20250121,110400,998924280,6330,6340,6340,6330,238
20250121,110300,997415370,6330,6330,6340,6330,250
20250121,110200,995832690,6330,6330,6330,6320,90
20250121,110100,995263490,6320,6320,6320,6320,605
20250121,110000,991439890,6340,6330,6340,6320,1150
20250121,105900,984167520,6330,6330,6330,6330,390
20250121,105800,981698820,6320,6330,6330,6310,990
20250121,105700,975436320,6350,6360,6360,6350,139
20250121,105600,974552890,6360,6310,6360,6300,1184
20250121,105500,967057000,6310,6300,6310,6300,1691
20250121,105400,956403160,6310,6310,6310,6300,1473
20250121,105300,947121010,6310,6310,6320,6310,1298
20250121,105200,938930470,6310,6310,6320,6300,5118
20250121,105100,906648380,6320,6340,6340,6310,1325
20250121,105000,898253810,6350,6360,6360,6350,501
20250121,104900,895072380,6350,6350,6350,6350,384
20250121,104800,892633980,6350,6340,6350,6340,62
20250121,104700,892240700,6320,6320,6320,6310,565
20250121,104600,888674410,6310,6330,6350,6310,2820
20250121,104500,870862940,6310,6350,6350,6310,1705
20250121,104400,860098250,6320,6350,6360,6310,1016
20250121,104300,853664280,6360,6360,6360,6350,461
20250121,104200,850736820,6360,6360,6360,6350,806
20250121,104100,845617040,6350,6350,6350,6350,644
20250121,104000,841527640,6340,6340,6340,6340,501
20250121,103900,838351300,6330,6330,6330,6330,100
20250121,103800,837718300,6330,6390,6390,6300,5131
20250121,103700,805301650,6390,6390,6390,6390,180
20250121,103600,804151450,6390,6370,6390,6370,45
20250121,103500,803864040,6390,6420,6420,6340,7197
20250121,103400,758172300,6350,6430,6430,6350,5034
20250121,103300,726083940,6390,6410,6410,6380,5183
20250121,103200,692999910,6410,6430,6430,6410,27
20250121,103100,692826540,6420,6430,6430,6420,204
20250121,103000,691514860,6430,6430,6430,6430,30
20250121,102900,691321960,6410,6410,6430,6410,170
20250121,102800,690230260,6410,6400,6430,6400,1208
20250121,102700,682493780,6370,6390,6400,6370,4739
20250121,102600,652289180,6390,6400,6410,6390,1684
20250121,102500,641519880,6410,6430,6430,6400,3349
20250121,102400,620056690,6430,6430,6430,6420,674
20250121,102300,615728380,6410,6440,6440,6410,3915
20250121,102200,590599970,6440,6450,6450,6440,62
20250121,102100,590200670,6450,6450,6450,6450,123
20250121,102000,589407320,6460,6450,6460,6450,149
20250121,101900,588445660,6450,6450,6450,6430,593
20250121,101800,584630830,6430,6450,6450,6430,840
20250121,101700,579225240,6450,6460,6460,6450,299
20250121,101600,577293800,6460,6430,6460,6430,70
20250121,101500,576843100,6430,6470,6480,6420,6238
20250121,101400,536696070,6480,6470,6490,6460,232
20250121,101300,535196460,6470,6480,6480,6470,304
20250121,101200,533228570,6490,6490,6490,6490,16
20250121,101100,533124730,6490,6490,6490,6450,677
20250121,101000,528740390,6480,6450,6480,6440,994
20250121,100900,522329690,6450,6470,6470,6450,581
20250121,100800,518580070,6450,6470,6470,6430,4973
20250121,100700,486528250,6470,6520,6520,6440,18482
20250121,100600,366993440,6530,6530,6530,6530,15
20250121,100500,366895490,6510,6510,6520,6510,443
20250121,100400,364011550,6530,6530,6530,6510,2736
20250121,100300,346181240,6530,6530,6530,6530,50
20250121,100200,345854740,6530,6520,6530,6520,1501
20250121,100100,336068210,6520,6530,6530,6520,1731
20250121,100000,324764790,6530,6550,6560,6530,747
20250121,095900,319886620,6580,6580,6580,6580,3
20250121,095800,319866880,6580,6540,6580,6530,559
20250121,095700,316213300,6550,6540,6550,6530,863
20250121,095600,310575150,6550,6550,6550,6540,1055
20250121,095500,303674480,6550,6550,6550,6550,1
20250121,095400,303667930,6560,6580,6580,6560,318
20250121,095300,301581600,6580,6540,6580,6530,3613
20250121,095200,277978800,6540,6550,6570,6530,2764
20250121,095100,259900610,6560,6570,6570,6560,230
20250121,095000,258391730,6550,6580,6580,6550,149
20250121,094900,257415010,6550,6620,6620,6550,9513
20250121,094800,194934420,6630,6610,6630,6610,102
20250121,094700,194260160,6640,6600,6640,6590,599
20250121,094600,190307290,6600,6650,6650,6600,1503
20250121,094500,180384480,6610,6670,6670,6600,4022
20250121,094400,153773600,6640,6640,6640,6640,1
20250121,094300,153766960,6670,6650,6670,6640,6117
20250121,094200,113029650,6660,6660,6660,6660,33
20250121,094100,112809870,6630,6640,6640,6630,55
20250121,094000,112444680,6640,6640,6640,6640,51
20250121,093900,112106040,6630,6650,6650,6630,205
20250121,093800,110745000,6650,6650,6650,6650,2
20250121,093700,110731700,6620,6650,6650,6620,679
20250121,093600,106229920,6630,6640,6650,6630,266
20250121,093500,104464660,6640,6650,6650,6640,335
20250121,093400,102239960,6650,6650,6650,6650,100
20250121,093300,101574960,6650,6640,6650,6640,12
20250121,093200,101495270,6640,6630,6640,6630,600
20250121,093100,97515270,6630,6630,6630,6630,252
20250121,093000,95844510,6630,6630,6650,6630,279
20250121,092900,93994560,6640,6650,6650,6640,2044
20250121,092800,80413080,6660,6650,6660,6650,799
20250121,092700,75094730,6650,6660,6660,6650,2266
20250121,092600,60024330,6660,6660,6660,6660,366
20250121,092500,57586770,6670,6670,6670,6660,178
20250121,092400,56401230,6660,6660,6670,6660,101
20250121,092300,55728460,6660,6680,6680,6660,56
20250121,092200,55354890,6680,6660,6680,6660,849
20250121,092100,49700040,6660,6680,6680,6660,60
20250121,092000,49299900,6680,6670,6690,6660,274
20250121,091900,47470800,6660,6690,6690,6660,67
20250121,091800,47024540,6660,6660,6660,6660,289
20250121,091700,45099800,6680,6680,6680,6680,143
20250121,091600,44144560,6690,6690,6690,6690,10
20250121,091500,44077660,6690,6680,6690,6680,8
20250121,091400,44024150,6680,6680,6680,6680,21
20250121,091300,43883870,6680,6670,6690,6670,517
20250121,091200,40429050,6670,6670,6670,6670,499
20250121,091100,37100720,6670,6680,6690,6670,113
20250121,091000,36346970,6680,6660,6680,6660,234
20250121,090900,34786670,6680,6670,6690,6660,2208
20250121,090800,20073100,6690,6690,6690,6690,5
20250121,090700,20039650,6680,6680,6680,6680,95
20250121,090600,19405050,6700,6700,6700,6700,4
20250121,090500,19378250,6700,6700,6700,6700,5
20250121,090400,19344750,6700,6700,6700,6700,58
20250121,090300,18956150,6680,6690,6700,6680,219
20250121,090200,17491380,6680,6680,6680,6680,393
20250121,090100,14866140,6680,6710,6720,6680,1784
20250121,090000,2939950,6690,6710,6720,6690,437