stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,204500,11297188940,8170,8170,8170,8170,79747
20250121,204400,11297188940,8170,8170,8170,8170,0
20250121,204300,11297188940,8170,8170,8170,8170,0
20250121,204200,11297188940,8170,8170,8170,8170,0
20250121,204100,11297188940,8170,8170,8170,8170,0
20250121,204000,11297188940,8170,8170,8170,8170,0
20250121,203900,11297188940,8170,8170,8170,8170,0
20250121,203800,11297188940,8170,8170,8170,8170,0
20250121,203700,11297188940,8170,8170,8170,8170,0
20250121,203600,11297188940,8170,8170,8170,8170,0
20250121,203500,11297188940,8170,8170,8170,8170,0
20250121,203400,11297188940,8170,8170,8170,8170,0
20250121,203300,11297188940,8170,8170,8170,8170,0
20250121,203200,11297188940,8170,8170,8170,8170,0
20250121,203100,11297188940,8170,8170,8170,8170,0
20250121,203000,11297188940,8170,8170,8170,8170,0
20250121,202900,11297188940,8170,8170,8170,8170,0
20250121,202800,11297188940,8170,8170,8170,8170,0
20250121,202700,11297188940,8170,8170,8170,8170,0
20250121,202600,11297188940,8170,8170,8170,8170,0
20250121,202500,11297188940,8170,8170,8170,8170,0
20250121,202400,11297188940,8170,8170,8170,8170,0
20250121,202300,11297188940,8170,8170,8170,8170,0
20250121,202200,11297188940,8170,8170,8170,8170,0
20250121,202100,11297188940,8170,8170,8170,8170,0
20250121,202000,11297188940,8170,8170,8170,8170,0
20250121,201900,11297188940,8170,8170,8170,8170,0
20250121,201800,11297188940,8170,8170,8170,8170,0
20250121,201700,11297188940,8170,8170,8170,8170,0
20250121,201600,11297188940,8170,8170,8170,8170,0
20250121,201500,11297188940,8170,8170,8170,8170,79747
20250121,201400,11297188940,8170,8170,8170,8170,0
20250121,201300,11297188940,8170,8170,8170,8170,0
20250121,201200,11297188940,8170,8170,8170,8170,0
20250121,201100,11297188940,8170,8170,8170,8170,0
20250121,201000,11297188940,8170,8170,8170,8170,0
20250121,200900,11297188940,8170,8170,8170,8170,0
20250121,200800,11297188940,8170,8170,8170,8170,0
20250121,200700,11297188940,8170,8170,8170,8170,0
20250121,200600,11297188940,8170,8170,8170,8170,0
20250121,200500,11297188940,8170,8170,8170,8170,0
20250121,200400,11297188940,8170,8170,8170,8170,0
20250121,200300,11297188940,8170,8170,8170,8170,0
20250121,200200,11297188940,8170,8170,8170,8170,0
20250121,200100,11297188940,8170,8170,8170,8170,0
20250121,200000,11297188940,8170,8170,8170,8170,0
20250121,195900,11297188940,8170,8170,8170,8170,0
20250121,195800,11297188940,8170,8170,8170,8170,0
20250121,195700,11297188940,8170,8170,8170,8170,0
20250121,195600,11297188940,8170,8170,8170,8170,0
20250121,195500,11297188940,8170,8170,8170,8170,0
20250121,195400,11297188940,8170,8170,8170,8170,0
20250121,195300,11297188940,8170,8170,8170,8170,0
20250121,195200,11297188940,8170,8170,8170,8170,0
20250121,195100,11297188940,8170,8170,8170,8170,0
20250121,195000,11297188940,8170,8170,8170,8170,0
20250121,194900,11297188940,8170,8170,8170,8170,0
20250121,194800,11297188940,8170,8170,8170,8170,0
20250121,194700,11297188940,8170,8170,8170,8170,0
20250121,194600,11297188940,8170,8170,8170,8170,0
20250121,194500,11297188940,8170,8170,8170,8170,79747
20250121,194400,11297188940,8170,8170,8170,8170,0
20250121,194300,11297188940,8170,8170,8170,8170,0
20250121,194200,11297188940,8170,8170,8170,8170,0
20250121,194100,11297188940,8170,8170,8170,8170,0
20250121,194000,11297188940,8170,8170,8170,8170,0
20250121,193900,11297188940,8170,8170,8170,8170,0
20250121,193800,11297188940,8170,8170,8170,8170,0
20250121,193700,11297188940,8170,8170,8170,8170,0
20250121,193600,11297188940,8170,8170,8170,8170,0
20250121,193500,11297188940,8170,8170,8170,8170,0
20250121,193400,11297188940,8170,8170,8170,8170,0
20250121,193300,11297188940,8170,8170,8170,8170,0
20250121,193200,11297188940,8170,8170,8170,8170,0
20250121,193100,11297188940,8170,8170,8170,8170,0
20250121,193000,11297188940,8170,8170,8170,8170,0
20250121,192900,11297188940,8170,8170,8170,8170,0
20250121,192800,11297188940,8170,8170,8170,8170,0
20250121,192700,11297188940,8170,8170,8170,8170,0
20250121,192600,11297188940,8170,8170,8170,8170,0
20250121,192500,11297188940,8170,8170,8170,8170,0
20250121,192400,11297188940,8170,8170,8170,8170,0
20250121,192300,11297188940,8170,8170,8170,8170,0
20250121,192200,11297188940,8170,8170,8170,8170,0
20250121,192100,11297188940,8170,8170,8170,8170,0
20250121,192000,11297188940,8170,8170,8170,8170,0
20250121,191900,11297188940,8170,8170,8170,8170,0
20250121,191800,11297188940,8170,8170,8170,8170,0
20250121,191700,11297188940,8170,8170,8170,8170,0
20250121,191600,11297188940,8170,8170,8170,8170,0
20250121,191500,11297188940,8170,8170,8170,8170,79747
20250121,191400,11297188940,8170,8170,8170,8170,0
20250121,191300,11297188940,8170,8170,8170,8170,0
20250121,191200,11297188940,8170,8170,8170,8170,0
20250121,191100,11297188940,8170,8170,8170,8170,0
20250121,191000,11297188940,8170,8170,8170,8170,0
20250121,190900,11297188940,8170,8170,8170,8170,0
20250121,190800,11297188940,8170,8170,8170,8170,0
20250121,190700,11297188940,8170,8170,8170,8170,0
20250121,190600,11297188940,8170,8170,8170,8170,0
20250121,190500,11297188940,8170,8170,8170,8170,0
20250121,190400,11297188940,8170,8170,8170,8170,0
20250121,190300,11297188940,8170,8170,8170,8170,0
20250121,190200,11297188940,8170,8170,8170,8170,0
20250121,190100,11297188940,8170,8170,8170,8170,0
20250121,190000,11297188940,8170,8170,8170,8170,0
20250121,185900,11297188940,8170,8170,8170,8170,0
20250121,185800,11297188940,8170,8170,8170,8170,0
20250121,185700,11297188940,8170,8170,8170,8170,0
20250121,185600,11297188940,8170,8170,8170,8170,0
20250121,185500,11297188940,8170,8170,8170,8170,0
20250121,185400,11297188940,8170,8170,8170,8170,0
20250121,185300,11297188940,8170,8170,8170,8170,0
20250121,185200,11297188940,8170,8170,8170,8170,0
20250121,185100,11297188940,8170,8170,8170,8170,0
20250121,185000,11297188940,8170,8170,8170,8170,0
20250121,184900,11297188940,8170,8170,8170,8170,0
20250121,184800,11297188940,8170,8170,8170,8170,0
20250121,184700,11297188940,8170,8170,8170,8170,0
20250121,184600,11297188940,8170,8170,8170,8170,0
20250121,184500,11297188940,8170,8170,8170,8170,79747
20250121,184400,11297188940,8170,8170,8170,8170,0
20250121,184300,11297188940,8170,8170,8170,8170,0
20250121,184200,11297188940,8170,8170,8170,8170,0
20250121,184100,11297188940,8170,8170,8170,8170,0
20250121,184000,11297188940,8170,8170,8170,8170,0
20250121,183900,11297188940,8170,8170,8170,8170,0
20250121,183800,11297188940,8170,8170,8170,8170,0
20250121,183700,11297188940,8170,8170,8170,8170,0
20250121,183600,11297188940,8170,8170,8170,8170,0
20250121,183500,11297188940,8170,8170,8170,8170,0
20250121,183400,11297188940,8170,8170,8170,8170,0
20250121,183300,11297188940,8170,8170,8170,8170,0
20250121,183200,11297188940,8170,8170,8170,8170,0
20250121,183100,11297188940,8170,8170,8170,8170,0
20250121,183000,11297188940,8170,8170,8170,8170,0
20250121,182900,11297188940,8170,8170,8170,8170,0
20250121,182800,11297188940,8170,8170,8170,8170,0
20250121,182700,11297188940,8170,8170,8170,8170,0
20250121,182600,11297188940,8170,8170,8170,8170,0
20250121,182500,11297188940,8170,8170,8170,8170,0
20250121,182400,11297188940,8170,8170,8170,8170,0
20250121,182300,11297188940,8170,8170,8170,8170,0
20250121,182200,11297188940,8170,8170,8170,8170,0
20250121,182100,11297188940,8170,8170,8170,8170,0
20250121,182000,11297188940,8170,8170,8170,8170,0
20250121,181900,11297188940,8170,8170,8170,8170,0
20250121,181800,11297188940,8170,8170,8170,8170,0
20250121,181700,11297188940,8170,8170,8170,8170,0
20250121,181600,11297188940,8170,8170,8170,8170,0
20250121,181500,11297188940,8170,8170,8170,8170,79747
20250121,181400,11297188940,8170,8170,8170,8170,0
20250121,181300,11297188940,8170,8170,8170,8170,0
20250121,181200,11297188940,8170,8170,8170,8170,0
20250121,181100,11297188940,8170,8170,8170,8170,0
20250121,181000,11297188940,8170,8170,8170,8170,0
20250121,180900,11297188940,8170,8170,8170,8170,0
20250121,180800,11297188940,8170,8170,8170,8170,0
20250121,180700,11297188940,8170,8170,8170,8170,0
20250121,180600,11297188940,8170,8170,8170,8170,0
20250121,180500,11297188940,8170,8170,8170,8170,0
20250121,180400,11297188940,8170,8170,8170,8170,0
20250121,180300,11297188940,8170,8170,8170,8170,0
20250121,180200,11297188940,8170,8170,8170,8170,0
20250121,180100,11297188940,8170,8170,8170,8170,0
20250121,180000,11297188940,8170,8170,8170,8170,0
20250121,175900,11297188940,8170,8170,8170,8170,0
20250121,175800,11297188940,8170,8170,8170,8170,0
20250121,175700,11297188940,8170,8170,8170,8170,0
20250121,175600,11297188940,8170,8170,8170,8170,0
20250121,175500,11297188940,8170,8170,8170,8170,0
20250121,175400,11297188940,8170,8170,8170,8170,0
20250121,175300,11297188940,8170,8170,8170,8170,0
20250121,175200,11297188940,8170,8170,8170,8170,0
20250121,175100,11297188940,8170,8170,8170,8170,0
20250121,175000,11297188940,8170,8170,8170,8170,0
20250121,174900,11297188940,8170,8170,8170,8170,0
20250121,174800,11297188940,8170,8170,8170,8170,0
20250121,174700,11297188940,8170,8170,8170,8170,0
20250121,174600,11297188940,8170,8170,8170,8170,0
20250121,174500,11297188940,8170,8170,8170,8170,79747
20250121,174400,11297188940,8170,8170,8170,8170,0
20250121,174300,11297188940,8170,8170,8170,8170,0
20250121,174200,11297188940,8170,8170,8170,8170,0
20250121,174100,11297188940,8170,8170,8170,8170,0
20250121,174000,11297188940,8170,8170,8170,8170,0
20250121,173900,11297188940,8170,8170,8170,8170,0
20250121,173800,11297188940,8170,8170,8170,8170,0
20250121,173700,11297188940,8170,8170,8170,8170,0
20250121,173600,11297188940,8170,8170,8170,8170,0
20250121,173500,11297188940,8170,8170,8170,8170,0
20250121,173400,11297188940,8170,8170,8170,8170,0
20250121,173300,11297188940,8170,8170,8170,8170,0
20250121,173200,11297188940,8170,8170,8170,8170,0
20250121,173100,11297188940,8170,8170,8170,8170,0
20250121,173000,11297188940,8170,8170,8170,8170,0
20250121,172900,11297188940,8170,8170,8170,8170,0
20250121,172800,11297188940,8170,8170,8170,8170,0
20250121,172700,11297188940,8170,8170,8170,8170,0
20250121,172600,11297188940,8170,8170,8170,8170,0
20250121,172500,11297188940,8170,8170,8170,8170,0
20250121,172400,11297188940,8170,8170,8170,8170,0
20250121,172300,11297188940,8170,8170,8170,8170,0
20250121,172200,11297188940,8170,8170,8170,8170,0
20250121,172100,11297188940,8170,8170,8170,8170,0
20250121,172000,11297188940,8170,8170,8170,8170,0
20250121,171900,11297188940,8170,8170,8170,8170,0
20250121,171800,11297188940,8170,8170,8170,8170,0
20250121,171700,11297188940,8170,8170,8170,8170,0
20250121,171600,11297188940,8170,8170,8170,8170,0
20250121,171500,11297188940,8170,8170,8170,8170,79747
20250121,171400,11297188940,8170,8170,8170,8170,0
20250121,171300,11297188940,8170,8170,8170,8170,0
20250121,171200,11297188940,8170,8170,8170,8170,0
20250121,171100,11297188940,8170,8170,8170,8170,0
20250121,171000,11297188940,8170,8170,8170,8170,0
20250121,170900,11297188940,8170,8170,8170,8170,0
20250121,170800,11297188940,8170,8170,8170,8170,0
20250121,170700,11297188940,8170,8170,8170,8170,0
20250121,170600,11297188940,8170,8170,8170,8170,0
20250121,170500,11297188940,8170,8170,8170,8170,0
20250121,170400,11297188940,8170,8170,8170,8170,0
20250121,170300,11297188940,8170,8170,8170,8170,0
20250121,170200,11297188940,8170,8170,8170,8170,0
20250121,170100,11297188940,8170,8170,8170,8170,0
20250121,170000,11297188940,8170,8170,8170,8170,0
20250121,165900,11297188940,8170,8170,8170,8170,0
20250121,165800,11297188940,8170,8170,8170,8170,0
20250121,165700,11297188940,8170,8170,8170,8170,0
20250121,165600,11297188940,8170,8170,8170,8170,0
20250121,165500,11297188940,8170,8170,8170,8170,0
20250121,165400,11297188940,8170,8170,8170,8170,0
20250121,165300,11297188940,8170,8170,8170,8170,0
20250121,165200,11297188940,8170,8170,8170,8170,0
20250121,165100,11297188940,8170,8170,8170,8170,0
20250121,165000,11297188940,8170,8170,8170,8170,0
20250121,164900,11297188940,8170,8170,8170,8170,0
20250121,164800,11297188940,8170,8170,8170,8170,0
20250121,164700,11297188940,8170,8170,8170,8170,0
20250121,164600,11297188940,8170,8170,8170,8170,0
20250121,164500,11297188940,8170,8170,8170,8170,79747
20250121,164400,11297188940,8170,8170,8170,8170,0
20250121,164300,11297188940,8170,8170,8170,8170,0
20250121,164200,11297188940,8170,8170,8170,8170,0
20250121,164100,11297188940,8170,8170,8170,8170,0
20250121,164000,11297188940,8170,8170,8170,8170,0
20250121,163900,11297188940,8170,8170,8170,8170,0
20250121,163800,11297188940,8170,8170,8170,8170,0
20250121,163700,11297188940,8170,8170,8170,8170,0
20250121,163600,11297188940,8170,8170,8170,8170,0
20250121,163500,11297188940,8170,8170,8170,8170,0
20250121,163400,11297188940,8170,8170,8170,8170,0
20250121,163300,11297188940,8170,8170,8170,8170,0
20250121,163200,11297188940,8170,8170,8170,8170,0
20250121,163100,11297188940,8170,8170,8170,8170,0
20250121,163000,11297188940,8170,8170,8170,8170,0
20250121,162900,11297188940,8170,8170,8170,8170,0
20250121,162800,11297188940,8170,8170,8170,8170,0
20250121,162700,11297188940,8170,8170,8170,8170,0
20250121,162600,11297188940,8170,8170,8170,8170,0
20250121,162500,11297188940,8170,8170,8170,8170,0
20250121,162400,11297188940,8170,8170,8170,8170,0
20250121,162300,11297188940,8170,8170,8170,8170,0
20250121,162200,11297188940,8170,8170,8170,8170,0
20250121,162100,11297188940,8170,8170,8170,8170,0
20250121,162000,11297188940,8170,8170,8170,8170,0
20250121,161900,11297188940,8170,8170,8170,8170,0
20250121,161800,11297188940,8170,8170,8170,8170,0
20250121,161700,11297188940,8170,8170,8170,8170,0
20250121,161600,11297188940,8170,8170,8170,8170,0
20250121,161500,11297188940,8170,8170,8170,8170,79747
20250121,161400,11297188940,8170,8170,8170,8170,0
20250121,161300,11297188940,8170,8170,8170,8170,0
20250121,161200,11297188940,8170,8170,8170,8170,0
20250121,161100,11297188940,8170,8170,8170,8170,0
20250121,161000,11297188940,8170,8170,8170,8170,0
20250121,160900,11297188940,8170,8170,8170,8170,0
20250121,160800,11297188940,8170,8170,8170,8170,0
20250121,160700,11297188940,8170,8170,8170,8170,0
20250121,160600,11297188940,8170,8170,8170,8170,0
20250121,160500,11297188940,8170,8170,8170,8170,0
20250121,160400,11297188940,8170,8170,8170,8170,0
20250121,160300,11297188940,8170,8170,8170,8170,0
20250121,160200,11297188940,8170,8170,8170,8170,0
20250121,160100,11297188940,8170,8170,8170,8170,0
20250121,160000,11297188940,8170,8170,8170,8170,0
20250121,155900,11297188940,8170,8170,8170,8170,0
20250121,155800,11297188940,8170,8170,8170,8170,0
20250121,155700,11297188940,8170,8170,8170,8170,0
20250121,155600,11297188940,8170,8170,8170,8170,0
20250121,155500,11297188940,8170,8170,8170,8170,0
20250121,155400,11297188940,8170,8170,8170,8170,0
20250121,155300,11297188940,8170,8170,8170,8170,0
20250121,155200,11297188940,8170,8170,8170,8170,0
20250121,155100,11297188940,8170,8170,8170,8170,0
20250121,155000,11297188940,8170,8170,8170,8170,0
20250121,154900,11297188940,8170,8170,8170,8170,0
20250121,154800,11297188940,8170,8170,8170,8170,0
20250121,154700,11297188940,8170,8170,8170,8170,0
20250121,154600,11297188940,8170,8170,8170,8170,0
20250121,154500,11297188940,8170,8170,8170,8170,79747
20250121,154400,11297188940,8170,8170,8170,8170,0
20250121,154300,11297188940,8170,8170,8170,8170,0
20250121,154200,11297188940,8170,8170,8170,8170,0
20250121,154100,11297188940,8170,8170,8170,8170,0
20250121,154000,11297188940,8170,8170,8170,8170,0
20250121,153900,11297188940,8170,8170,8170,8170,0
20250121,153800,11297188940,8170,8170,8170,8170,0
20250121,153700,11297188940,8170,8170,8170,8170,0
20250121,153600,11297188940,8170,8170,8170,8170,0
20250121,153500,11297188940,8170,8170,8170,8170,0
20250121,153400,11297188940,8170,8170,8170,8170,0
20250121,153300,11297188940,8170,8170,8170,8170,0
20250121,153200,11297188940,8170,8170,8170,8170,0
20250121,153100,11297188940,8170,8170,8170,8170,0
20250121,153000,11297188940,8170,8170,8170,8170,79747
20250121,152900,10645655950,8100,8100,8100,8100,0
20250121,152800,10645655950,8100,8100,8100,8100,0
20250121,152700,10645655950,8100,8100,8100,8100,0
20250121,152600,10645655950,8100,8100,8100,8100,0
20250121,152500,10645655950,8100,8100,8100,8100,0
20250121,152400,10645655950,8100,8100,8100,8100,0
20250121,152300,10645655950,8100,8100,8100,8100,0
20250121,152200,10645655950,8100,8100,8100,8100,0
20250121,152100,10645655950,8100,8100,8100,8100,0
20250121,152000,10645655950,8100,8100,8100,8100,0
20250121,151900,10645655950,8100,8090,8110,8080,25874
20250121,151800,10436126350,8090,8080,8100,8060,12115
20250121,151700,10338099520,8080,8060,8080,8040,25996
20250121,151600,10128769080,8060,8090,8100,8060,22791
20250121,151500,9944620700,8100,8130,8130,8100,10186
20250121,151400,9861963520,8130,8090,8130,8090,13410
20250121,151300,9753268200,8100,8090,8130,8090,23383
20250121,151200,9563586070,8090,8130,8130,8080,24995
20250121,151100,9360876350,8120,8140,8140,8070,30316
20250121,151000,9115167150,8140,8130,8150,8050,37607
20250121,150900,8810154410,8150,8150,8170,8060,73941
20250121,150800,8209587230,8140,7990,8160,7990,127217
20250121,150700,7179596500,7990,7930,8040,7920,72889
20250121,150600,6596569030,7930,7930,7940,7930,1910
20250121,150500,6581416360,7930,7930,7950,7920,4128
20250121,150400,6548656430,7930,7910,7950,7910,4686
20250121,150300,6511529090,7910,7890,7910,7890,754
20250121,150200,6505579340,7890,7880,7890,7880,393
20250121,150100,6502481080,7880,7870,7880,7870,1895
20250121,150000,6487557100,7870,7870,7870,7870,1363
20250121,145900,6476830290,7870,7870,7880,7870,493
20250121,145800,6472946510,7880,7870,7880,7870,743
20250121,145700,6467099090,7880,7870,7880,7860,2953
20250121,145600,6443857270,7870,7880,7880,7870,3779
20250121,145500,6414107490,7880,7880,7880,7880,672
20250121,145400,6408812130,7880,7880,7890,7880,1763
20250121,145300,6394919640,7880,7880,7880,7880,8
20250121,145200,6394856600,7880,7910,7910,7870,579
20250121,145100,6390291680,7880,7880,7910,7880,1517
20250121,145000,6378337090,7880,7890,7890,7880,961
20250121,144900,6370757410,7910,7910,7910,7890,685
20250121,144800,6365348960,7910,7910,7910,7890,163
20250121,144700,6364060700,7900,7890,7900,7890,947
20250121,144600,6356588010,7890,7890,7890,7890,126
20250121,144500,6355593870,7900,7900,7900,7900,300
20250121,144400,6353223870,7880,7890,7890,7880,360
20250121,144300,6350385790,7910,7920,7920,7880,204
20250121,144200,6348776320,7890,7890,7900,7890,415
20250121,144100,6345501920,7910,7880,7920,7870,647
20250121,144000,6340407160,7880,7890,7930,7870,960
20250121,143900,6332840110,7930,7890,7930,7880,473
20250121,143800,6329102980,7890,7860,7950,7860,4705
20250121,143700,6291845780,7870,7880,7890,7860,3505
20250121,143600,6264261110,7880,7900,7900,7880,6582
20250121,143500,6212358310,7900,7920,7920,7900,446
20250121,143400,6208834200,7890,7900,7900,7890,990
20250121,143300,6201015150,7900,7910,7910,7900,1160
20250121,143200,6191850700,7910,7900,7920,7900,1802
20250121,143100,6177612350,7900,7910,7920,7900,914
20250121,143000,6170387200,7920,7900,7930,7900,160
20250121,142900,6169120590,7900,7920,7930,7900,1661
20250121,142800,6155989930,7920,7910,7920,7910,501
20250121,142700,6152022970,7910,7910,7910,7900,1044
20250121,142600,6143772920,7910,7920,7920,7910,951
20250121,142500,6136249450,7920,7920,7920,7910,140
20250121,142400,6135141920,7920,7920,7920,7920,304
20250121,142300,6132734240,7920,7910,7920,7910,533
20250121,142200,6128518060,7910,7910,7920,7900,865
20250121,142100,6121676890,7910,7910,7910,7910,100
20250121,142000,6120885890,7910,7920,7920,7910,618
20250121,141900,6115993260,7920,7920,7920,7920,578
20250121,141800,6111415500,7920,7920,7920,7920,833
20250121,141700,6104818140,7920,7930,7930,7920,522
20250121,141600,6100683870,7930,7930,7930,7930,229
20250121,141500,6098867900,7930,7920,7930,7920,87
20250121,141400,6098178810,7930,7900,7930,7900,14
20250121,141300,6098067990,7910,7910,7910,7890,128
20250121,141200,6097057750,7910,7910,7910,7890,1616
20250121,141100,6084297390,7910,7900,7910,7900,290
20250121,141000,6082006330,7900,7920,7920,7900,151
20250121,140900,6080812220,7920,7930,7930,7900,301
20250121,140800,6078431220,7920,7930,7930,7880,5956
20250121,140700,6031354590,7930,7920,7940,7920,832
20250121,140600,6024749880,7920,7930,7940,7920,1844
20250121,140500,6010141140,7940,7930,7940,7930,19
20250121,140400,6009990320,7930,7920,7940,7920,1204
20250121,140300,6000442880,7920,7920,7930,7910,586
20250121,140200,5995797370,7920,7910,7920,7910,1003
20250121,140100,5987853670,7910,7900,7910,7900,327
20250121,140000,5985267180,7890,7910,7910,7890,309
20250121,135900,5982827720,7910,7900,7910,7900,4
20250121,135800,5982796110,7910,7890,7910,7890,435
20250121,135700,5979359610,7900,7890,7900,7890,128
20250121,135600,5978348490,7900,7890,7900,7890,254
20250121,135500,5976341910,7900,7900,7900,7890,1541
20250121,135400,5964181140,7890,7890,7890,7890,4
20250121,135300,5964149580,7890,7900,7900,7890,727
20250121,135200,5958410780,7900,7900,7900,7900,1230
20250121,135100,5948693780,7900,7900,7910,7900,2004
20250121,135000,5932861790,7900,7910,7910,7900,1398
20250121,134900,5921804660,7920,7920,7920,7920,334
20250121,134800,5919159380,7910,7910,7920,7910,107
20250121,134700,5918312910,7920,7920,7920,7920,0
20250121,134600,5918312910,7920,7920,7920,7920,43
20250121,134500,5917972350,7900,7910,7910,7900,2301
20250121,134400,5899786290,7920,7910,7930,7910,211
20250121,134300,5898116880,7920,7900,7920,7900,478
20250121,134200,5894338160,7900,7910,7910,7900,201
20250121,134100,5892749810,7910,7910,7920,7910,1215
20250121,134000,5883127650,7910,7890,7910,7890,623
20250121,133900,5878200730,7900,7900,7900,7890,546
20250121,133800,5873887340,7900,7900,7900,7890,103
20250121,133700,5873074070,7900,7890,7900,7870,1117
20250121,133600,5864272840,7880,7880,7900,7880,264
20250121,133500,5862190390,7880,7880,7900,7880,1377
20250121,133400,5851339610,7900,7900,7900,7870,2415
20250121,133300,5832318770,7900,7900,7900,7890,97
20250121,133200,5831552480,7900,7910,7910,7870,3223
20250121,133100,5806152210,7910,7900,7910,7890,4297
20250121,133000,5772218960,7900,7910,7930,7900,3239
20250121,132900,5746617030,7910,7910,7920,7910,118
20250121,132800,5745683430,7920,7910,7920,7900,1960
20250121,132700,5730183560,7910,7920,7920,7910,847
20250121,132600,5723476920,7920,7930,7930,7910,691
20250121,132500,5718005060,7920,7910,7920,7900,1759
20250121,132400,5704099450,7910,7930,7950,7910,4885
20250121,132300,5665395690,7940,7940,7940,7900,8289
20250121,132200,5599766310,7940,7960,7960,7940,602
20250121,132100,5594984140,7950,7950,7950,7950,389
20250121,132000,5591891590,7950,7960,7960,7950,1682
20250121,131900,5578518240,7950,7940,7950,7940,878
20250121,131800,5571538380,7940,7950,7950,7930,1556
20250121,131700,5559183480,7950,7950,7950,7950,179
20250121,131600,5557760430,7950,7920,7950,7920,2113
20250121,131500,5540973530,7920,7970,7990,7920,10302
20250121,131400,5459021110,7980,7980,8000,7980,4443
20250121,131300,5423488250,7990,7980,7990,7980,236
20250121,131200,5421604320,7980,7990,7990,7980,1544
20250121,131100,5409276110,7990,8000,8000,7990,514
20250121,131000,5405164510,7990,7990,8000,7990,271
20250121,130900,5402998610,7990,8000,8010,7990,2158
20250121,130800,5385741110,8000,7980,8000,7980,5456
20250121,130700,5342108000,7980,7970,7980,7970,87
20250121,130600,5341413760,7980,7970,7980,7970,1406
20250121,130500,5330207320,7970,7970,7980,7970,3385
20250121,130400,5303227870,7970,7980,7980,7970,671
20250121,130300,5297873300,7980,7980,7980,7980,1118
20250121,130200,5288951660,7980,7980,7990,7980,2630
20250121,130100,5267964250,7980,7960,7990,7960,221
20250121,130000,5266202000,7980,7960,7980,7960,1053
20250121,125900,5257811070,7980,7970,7980,7960,1475
20250121,125800,5246059480,7970,7980,7990,7970,4316
20250121,125700,5211635150,7990,7980,7990,7980,1287
20250121,125600,5201359510,7980,7980,7990,7970,262
20250121,125500,5199268760,7980,7990,7990,7970,2311
20250121,125400,5180826650,7990,8000,8010,7990,8321
20250121,125300,5114256380,8000,8000,8000,7980,9493
20250121,125200,5038388870,7990,7980,8000,7980,9612
20250121,125100,4961526140,7990,7970,7990,7970,1249
20250121,125000,4951559250,7970,7980,7980,7970,1365
20250121,124900,4940680130,7980,7970,7990,7970,1332
20250121,124800,4930052550,7970,7970,7970,7960,308
20250121,124700,4927598430,7960,7960,7980,7960,715
20250121,124600,4921903480,7960,7970,7980,7960,2402
20250121,124500,4902776850,7970,7980,7980,7970,671
20250121,124400,4897423700,7970,7970,7980,7970,2194
20250121,124300,4879929370,7970,7970,7970,7970,428
20250121,124200,4876518210,7970,7950,7970,7950,661
20250121,124100,4871257050,7960,7960,7960,7950,444
20250121,124000,4867725890,7960,7960,7960,7950,751
20250121,123900,4861754110,7950,7970,7970,7950,29
20250121,123800,4861523140,7970,7970,7970,7950,2240
20250121,123700,4843684110,7960,7960,7960,7960,256
20250121,123600,4841646350,7960,7950,7960,7950,645
20250121,123500,4836512190,7950,7950,7950,7950,66
20250121,123400,4835987490,7960,7960,7960,7940,4337
20250121,123300,4801517170,7960,7970,7970,7960,1014
20250121,123200,4793444840,7970,7950,7970,7950,1149
20250121,123100,4784302480,7970,7970,7970,7950,1962
20250121,123000,4768701470,7970,7960,7970,7950,767
20250121,122900,4762598130,7960,7960,7970,7960,497
20250121,122800,4758641910,7960,7970,7980,7950,561
20250121,122700,4754175050,7970,7960,7980,7950,4377
20250121,122600,4719285710,7950,7940,7950,7940,3092
20250121,122500,4694707920,7930,7940,7940,7930,140
20250121,122400,4693597220,7930,7930,7940,7930,961
20250121,122300,4685972290,7940,7940,7940,7930,380
20250121,122200,4682955710,7940,7940,7940,7940,0
20250121,122100,4682955710,7940,7930,7940,7930,100
20250121,122000,4682162510,7930,7940,7940,7930,1212
20250121,121900,4672550860,7940,7930,7950,7930,181
20250121,121800,4671113810,7930,7930,7930,7930,149
20250121,121700,4669932240,7940,7940,7940,7930,1405
20250121,121600,4658776810,7940,7940,7940,7940,275
20250121,121500,4656593310,7940,7940,7940,7940,356
20250121,121400,4653766670,7930,7940,7940,7930,145
20250121,121300,4652615570,7940,7940,7940,7940,116
20250121,121200,4651694530,7920,7920,7940,7920,972
20250121,121100,4643992080,7920,7920,7920,7920,1198
20250121,121000,4634503920,7920,7930,7930,7920,428
20250121,120900,4631113710,7920,7920,7920,7920,29
20250121,120800,4630884030,7920,7910,7920,7910,268
20250121,120700,4628762720,7910,7940,7940,7910,1150
20250121,120600,4619650400,7930,7940,7940,7930,642
20250121,120500,4614556580,7940,7910,7940,7910,3345
20250121,120400,4588016690,7910,7910,7920,7910,325
20250121,120300,4585445200,7910,7920,7920,7910,1419
20250121,120200,4574211310,7920,7930,7930,7920,3
20250121,120100,4574187540,7920,7910,7920,7910,685
20250121,120000,4568766010,7910,7910,7910,7910,13
20250121,115900,4568663180,7910,7910,7910,7910,207
20250121,115800,4567025810,7920,7930,7930,7920,616
20250121,115700,4562142100,7930,7920,7930,7920,1140
20250121,115600,4553109980,7920,7910,7920,7910,815
20250121,115500,4546655380,7890,7900,7900,7890,425
20250121,115400,4543300230,7900,7900,7900,7890,927
20250121,115300,4535976940,7920,7890,7920,7880,40
20250121,115200,4535661380,7880,7910,7920,7880,3248
20250121,115100,4510018500,7920,7910,7920,7910,592
20250121,115000,4505330470,7910,7910,7930,7910,822
20250121,114900,4498822640,7910,7940,7940,7910,1715
20250121,114800,4485227320,7940,7930,7950,7920,3110
20250121,114700,4460549750,7930,7900,7930,7900,1973
20250121,114600,4444926210,7900,7900,7900,7890,253
20250121,114500,4442929370,7880,7900,7900,7880,1743
20250121,114400,4429180080,7900,7900,7910,7890,1443
20250121,114300,4417781260,7900,7910,7930,7900,493
20250121,114200,4413881260,7910,7930,7930,7910,300
20250121,114100,4411502510,7920,7930,7930,7920,321
20250121,114000,4408960170,7920,7920,7930,7910,463
20250121,113900,4405291130,7920,7920,7920,7910,1757
20250121,113800,4391390760,7920,7940,7940,7910,939
20250121,113700,4383952650,7940,7920,7940,7920,1460
20250121,113600,4372379010,7910,7920,7920,7910,745
20250121,113500,4366483380,7910,7940,7940,7900,1721
20250121,113400,4352845320,7940,7930,7950,7930,1897
20250121,113300,4337782770,7930,7930,7930,7920,1429
20250121,113200,4326451560,7930,7930,7930,7920,494
20250121,113100,4322534710,7930,7930,7940,7920,1794
20250121,113000,4308309240,7930,7900,7940,7900,3761
20250121,112900,4278536170,7900,7900,7900,7900,757
20250121,112800,4272555870,7890,7890,7890,7880,607
20250121,112700,4267767100,7890,7890,7890,7890,30
20250121,112600,4267530400,7890,7880,7890,7870,75
20250121,112500,4266939850,7880,7880,7880,7880,379
20250121,112400,4263953330,7880,7880,7880,7880,20
20250121,112300,4263795730,7860,7850,7860,7850,663
20250121,112200,4258585150,7850,7870,7870,7840,3182
20250121,112100,4233614140,7870,7860,7870,7860,378
20250121,112000,4230640350,7860,7860,7860,7860,278
20250121,111900,4228455270,7860,7870,7880,7860,1073
20250121,111800,4220020370,7870,7870,7870,7860,205
20250121,111700,4218407070,7880,7860,7880,7860,650
20250121,111600,4213297070,7860,7870,7870,7860,85
20250121,111500,4212628290,7870,7880,7880,7870,328
20250121,111400,4210046920,7870,7870,7870,7870,120
20250121,111300,4209102520,7870,7850,7870,7850,119
20250121,111200,4208168350,7850,7870,7870,7850,2110
20250121,111100,4191598630,7870,7890,7890,7870,843
20250121,111000,4184963580,7890,7900,7900,7890,95
20250121,110900,4184213090,7900,7880,7900,7870,141
20250121,110800,4183099560,7900,7870,7900,7870,15
20250121,110700,4182981390,7870,7900,7900,7870,323
20250121,110600,4180432090,7900,7880,7900,7870,799
20250121,110500,4174135080,7870,7880,7880,7870,88
20250121,110400,4173442100,7870,7880,7880,7870,1203
20250121,110300,4163968550,7910,7900,7910,7880,165
20250121,110200,4162664670,7900,7870,7900,7870,250
20250121,110100,4160692520,7870,7870,7870,7850,2130
20250121,110000,4143932650,7870,7870,7870,7870,129
20250121,105900,4142917420,7870,7890,7900,7870,1258
20250121,105800,4133004750,7890,7890,7910,7890,407
20250121,105700,4129792250,7890,7880,7890,7880,126
20250121,105600,4128798210,7880,7910,7920,7880,2587
20250121,105500,4108348520,7910,7880,7910,7880,1260
20250121,105400,4098400570,7870,7870,7880,7870,317
20250121,105300,4095905140,7860,7850,7860,7830,961
20250121,105200,4088368710,7850,7850,7850,7840,529
20250121,105100,4084216090,7850,7830,7850,7830,230
20250121,105000,4082414660,7830,7870,7870,7830,1327
20250121,104900,4072009630,7850,7850,7850,7850,159
20250121,104800,4070761480,7850,7860,7860,7850,1047
20250121,104700,4062535620,7860,7880,7880,7860,334
20250121,104600,4059910150,7880,7880,7900,7880,1661
20250121,104500,4046808140,7880,7860,7890,7860,2972
20250121,104400,4023402050,7860,7860,7860,7850,497
20250121,104300,4019495640,7860,7840,7860,7840,2587
20250121,104200,3999177550,7850,7810,7850,7810,1729
20250121,104100,3985621230,7810,7790,7810,7790,810
20250121,104000,3979297240,7790,7800,7800,7790,6404
20250121,103900,3929383550,7810,7800,7810,7800,90
20250121,103800,3928681370,7810,7810,7810,7810,1642
20250121,103700,3915857350,7810,7840,7840,7810,2480
20250121,103600,3896467820,7840,7810,7840,7810,677
20250121,103500,3891167620,7810,7800,7810,7800,2524
20250121,103400,3871468440,7800,7800,7810,7800,66
20250121,103300,3870953400,7800,7810,7810,7800,1918
20250121,103200,3855992690,7800,7800,7810,7790,3213
20250121,103100,3830930580,7800,7800,7800,7790,3191
20250121,103000,3806070950,7800,7800,7810,7790,1679
20250121,102900,3792975730,7800,7810,7810,7800,4085
20250121,102800,3761107140,7820,7820,7830,7810,763
20250121,102700,3755147710,7830,7830,7830,7800,3966
20250121,102600,3724161910,7840,7850,7850,7830,2017
20250121,102500,3708361740,7850,7850,7860,7850,1505
20250121,102400,3696540110,7850,7840,7850,7840,242
20250121,102300,3694641210,7840,7810,7840,7810,660
20250121,102200,3689472110,7810,7830,7830,7810,4114
20250121,102100,3657331500,7830,7830,7840,7820,2048
20250121,102000,3641302650,7840,7860,7860,7830,1661
20250121,101900,3628282850,7840,7840,7860,7830,2747
20250121,101800,3606755650,7840,7870,7870,7830,1103
20250121,101700,3598106980,7870,7870,7870,7840,6240
20250121,101600,3549127270,7870,7850,7870,7850,1595
20250121,101500,3536599900,7850,7860,7870,7850,1539
20250121,101400,3524508910,7860,7860,7870,7860,905
20250121,101300,3517391510,7870,7880,7880,7870,2083
20250121,101200,3500995550,7880,7880,7880,7870,1619
20250121,101100,3488239880,7880,7890,7900,7880,1863
20250121,101000,3473551670,7910,7920,7920,7890,815
20250121,100900,3467121110,7920,7900,7930,7870,3639
20250121,100800,3438408950,7870,7900,7900,7870,2601
20250121,100700,3417899210,7900,7900,7930,7900,3161
20250121,100600,3392905560,7900,7930,7930,7900,2349
20250121,100500,3374320800,7930,7940,7950,7920,3549
20250121,100400,3346167930,7940,7960,7970,7940,4954
20250121,100300,3306763700,7960,7940,8030,7940,15702
20250121,100200,3181228840,7910,7910,7950,7870,6192
20250121,100100,3132280430,7900,7900,7910,7880,3025
20250121,100000,3108418530,7900,7900,7910,7880,929
20250121,095900,3101080550,7900,7860,7910,7860,3255
20250121,095800,3075427850,7870,7870,7870,7860,710
20250121,095700,3069844210,7870,7870,7880,7850,1628
20250121,095600,3057049680,7880,7870,7880,7860,910
20250121,095500,3049891640,7880,7870,7880,7850,1155
20250121,095400,3040802010,7870,7860,7870,7850,1920
20250121,095300,3025720200,7860,7860,7870,7840,2892
20250121,095200,3003009580,7860,7850,7860,7840,1516
20250121,095100,2991111270,7840,7860,7860,7840,5622
20250121,095000,2946969710,7860,7860,7860,7850,3157
20250121,094900,2922158620,7860,7880,7900,7860,1993
20250121,094800,2906474370,7880,7900,7900,7880,2541
20250121,094700,2886410930,7900,7890,7910,7880,1079
20250121,094600,2877898800,7890,7890,7890,7860,1219
20250121,094500,2868282180,7930,7870,7930,7860,6670
20250121,094400,2815634780,7870,7840,7880,7840,425
20250121,094300,2812299090,7830,7870,7880,7830,6144
20250121,094200,2764091800,7870,7870,7890,7870,1061
20250121,094100,2755739900,7870,7890,7900,7870,1889
20250121,094000,2740850080,7890,7880,7890,7880,2295
20250121,093900,2722755770,7890,7910,7910,7880,7103
20250121,093800,2666663790,7920,7930,7940,7920,848
20250121,093700,2659944490,7940,7950,7980,7920,8453
20250121,093600,2592739770,7980,7940,8000,7930,17787
20250121,093500,2451021430,7940,7930,7950,7920,3460
20250121,093400,2423548580,7920,7930,7930,7910,7059
20250121,093300,2367634520,7930,7910,7940,7910,1497
20250121,093200,2355781020,7910,7920,7940,7910,7728
20250121,093100,2294525150,7910,7920,7920,7890,6884
20250121,093000,2240136870,7910,7870,7910,7860,5385
20250121,092900,2197622840,7870,7870,7880,7870,265
20250121,092800,2195536350,7890,7880,7890,7850,2337
20250121,092700,2177121370,7890,7830,7890,7820,9887
20250121,092600,2099429800,7830,7840,7850,7830,3594
20250121,092500,2071269750,7840,7870,7870,7840,2534
20250121,092400,2051358360,7870,7870,7880,7850,1131
20250121,092300,2042466660,7870,7870,7870,7860,1054
20250121,092200,2034178280,7850,7860,7870,7840,2883
20250121,092100,2011546020,7860,7870,7870,7860,955
20250121,092000,2004033410,7870,7840,7870,7840,2304
20250121,091900,1985942960,7840,7850,7860,7840,1519
20250121,091800,1974022600,7870,7850,7870,7850,1221
20250121,091700,1964429450,7840,7860,7860,7840,1349
20250121,091600,1953843560,7860,7860,7870,7840,3209
20250121,091500,1928629420,7860,7870,7870,7840,4452
20250121,091400,1893686750,7870,7880,7880,7840,2791
20250121,091300,1871747840,7880,7840,7880,7820,5719
20250121,091200,1826829820,7830,7840,7840,7810,3876
20250121,091100,1796512870,7840,7840,7840,7810,5150
20250121,091000,1756206970,7850,7850,7870,7830,3648
20250121,090900,1727606640,7830,7840,7870,7810,4987
20250121,090800,1688505920,7850,7890,7930,7850,18857
20250121,090700,1539531550,7890,7800,7890,7780,6499
20250121,090600,1488621970,7820,7790,7840,7780,9846
20250121,090500,1411767380,7780,7820,7820,7740,51472
20250121,090400,1011747230,7820,7880,7880,7810,10453
20250121,090300,929735400,7900,7820,7900,7810,19910
20250121,090200,773440990,7820,7860,7870,7800,20792
20250121,090100,610672070,7840,7850,7870,7800,30756
20250121,090000,370090360,7850,7830,7890,7820,46904