stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,204600,7603167300,7370,7370,7370,7370,111369
20250122,204500,7603167300,7370,7370,7370,7370,0
20250122,204400,7603167300,7370,7370,7370,7370,0
20250122,204300,7603167300,7370,7370,7370,7370,0
20250122,204200,7603167300,7370,7370,7370,7370,0
20250122,204100,7603167300,7370,7370,7370,7370,0
20250122,204000,7603167300,7370,7370,7370,7370,0
20250122,203900,7603167300,7370,7370,7370,7370,0
20250122,203800,7603167300,7370,7370,7370,7370,0
20250122,203700,7603167300,7370,7370,7370,7370,0
20250122,203600,7603167300,7370,7370,7370,7370,0
20250122,203500,7603167300,7370,7370,7370,7370,0
20250122,203400,7603167300,7370,7370,7370,7370,0
20250122,203300,7603167300,7370,7370,7370,7370,0
20250122,203200,7603167300,7370,7370,7370,7370,0
20250122,203100,7603167300,7370,7370,7370,7370,0
20250122,203000,7603167300,7370,7370,7370,7370,0
20250122,202900,7603167300,7370,7370,7370,7370,0
20250122,202800,7603167300,7370,7370,7370,7370,0
20250122,202700,7603167300,7370,7370,7370,7370,0
20250122,202600,7603167300,7370,7370,7370,7370,0
20250122,202500,7603167300,7370,7370,7370,7370,0
20250122,202400,7603167300,7370,7370,7370,7370,0
20250122,202300,7603167300,7370,7370,7370,7370,0
20250122,202200,7603167300,7370,7370,7370,7370,0
20250122,202100,7603167300,7370,7370,7370,7370,0
20250122,202000,7603167300,7370,7370,7370,7370,0
20250122,201900,7603167300,7370,7370,7370,7370,0
20250122,201800,7603167300,7370,7370,7370,7370,0
20250122,201700,7603167300,7370,7370,7370,7370,0
20250122,201600,7603167300,7370,7370,7370,7370,111369
20250122,201500,7603167300,7370,7370,7370,7370,0
20250122,201400,7603167300,7370,7370,7370,7370,0
20250122,201300,7603167300,7370,7370,7370,7370,0
20250122,201200,7603167300,7370,7370,7370,7370,0
20250122,201100,7603167300,7370,7370,7370,7370,0
20250122,201000,7603167300,7370,7370,7370,7370,0
20250122,200900,7603167300,7370,7370,7370,7370,0
20250122,200800,7603167300,7370,7370,7370,7370,0
20250122,200700,7603167300,7370,7370,7370,7370,0
20250122,200600,7603167300,7370,7370,7370,7370,0
20250122,200500,7603167300,7370,7370,7370,7370,0
20250122,200400,7603167300,7370,7370,7370,7370,0
20250122,200300,7603167300,7370,7370,7370,7370,0
20250122,200200,7603167300,7370,7370,7370,7370,0
20250122,200100,7603167300,7370,7370,7370,7370,0
20250122,200000,7603167300,7370,7370,7370,7370,0
20250122,195900,7603167300,7370,7370,7370,7370,0
20250122,195800,7603167300,7370,7370,7370,7370,0
20250122,195700,7603167300,7370,7370,7370,7370,0
20250122,195600,7603167300,7370,7370,7370,7370,0
20250122,195500,7603167300,7370,7370,7370,7370,0
20250122,195400,7603167300,7370,7370,7370,7370,0
20250122,195300,7603167300,7370,7370,7370,7370,0
20250122,195200,7603167300,7370,7370,7370,7370,0
20250122,195100,7603167300,7370,7370,7370,7370,0
20250122,195000,7603167300,7370,7370,7370,7370,0
20250122,194900,7603167300,7370,7370,7370,7370,0
20250122,194800,7603167300,7370,7370,7370,7370,0
20250122,194700,7603167300,7370,7370,7370,7370,0
20250122,194600,7603167300,7370,7370,7370,7370,111369
20250122,194500,7603167300,7370,7370,7370,7370,0
20250122,194400,7603167300,7370,7370,7370,7370,0
20250122,194300,7603167300,7370,7370,7370,7370,0
20250122,194200,7603167300,7370,7370,7370,7370,0
20250122,194100,7603167300,7370,7370,7370,7370,0
20250122,194000,7603167300,7370,7370,7370,7370,0
20250122,193900,7603167300,7370,7370,7370,7370,0
20250122,193800,7603167300,7370,7370,7370,7370,0
20250122,193700,7603167300,7370,7370,7370,7370,0
20250122,193600,7603167300,7370,7370,7370,7370,0
20250122,193500,7603167300,7370,7370,7370,7370,0
20250122,193400,7603167300,7370,7370,7370,7370,0
20250122,193300,7603167300,7370,7370,7370,7370,0
20250122,193200,7603167300,7370,7370,7370,7370,0
20250122,193100,7603167300,7370,7370,7370,7370,0
20250122,193000,7603167300,7370,7370,7370,7370,0
20250122,192900,7603167300,7370,7370,7370,7370,0
20250122,192800,7603167300,7370,7370,7370,7370,0
20250122,192700,7603167300,7370,7370,7370,7370,0
20250122,192600,7603167300,7370,7370,7370,7370,0
20250122,192500,7603167300,7370,7370,7370,7370,0
20250122,192400,7603167300,7370,7370,7370,7370,0
20250122,192300,7603167300,7370,7370,7370,7370,0
20250122,192200,7603167300,7370,7370,7370,7370,0
20250122,192100,7603167300,7370,7370,7370,7370,0
20250122,192000,7603167300,7370,7370,7370,7370,0
20250122,191900,7603167300,7370,7370,7370,7370,0
20250122,191800,7603167300,7370,7370,7370,7370,0
20250122,191700,7603167300,7370,7370,7370,7370,0
20250122,191600,7603167300,7370,7370,7370,7370,111369
20250122,191500,7603167300,7370,7370,7370,7370,0
20250122,191400,7603167300,7370,7370,7370,7370,0
20250122,191300,7603167300,7370,7370,7370,7370,0
20250122,191200,7603167300,7370,7370,7370,7370,0
20250122,191100,7603167300,7370,7370,7370,7370,0
20250122,191000,7603167300,7370,7370,7370,7370,0
20250122,190900,7603167300,7370,7370,7370,7370,0
20250122,190800,7603167300,7370,7370,7370,7370,0
20250122,190700,7603167300,7370,7370,7370,7370,0
20250122,190600,7603167300,7370,7370,7370,7370,0
20250122,190500,7603167300,7370,7370,7370,7370,0
20250122,190400,7603167300,7370,7370,7370,7370,0
20250122,190300,7603167300,7370,7370,7370,7370,0
20250122,190200,7603167300,7370,7370,7370,7370,0
20250122,190100,7603167300,7370,7370,7370,7370,0
20250122,190000,7603167300,7370,7370,7370,7370,0
20250122,185900,7603167300,7370,7370,7370,7370,0
20250122,185800,7603167300,7370,7370,7370,7370,0
20250122,185700,7603167300,7370,7370,7370,7370,0
20250122,185600,7603167300,7370,7370,7370,7370,0
20250122,185500,7603167300,7370,7370,7370,7370,0
20250122,185400,7603167300,7370,7370,7370,7370,0
20250122,185300,7603167300,7370,7370,7370,7370,0
20250122,185200,7603167300,7370,7370,7370,7370,0
20250122,185100,7603167300,7370,7370,7370,7370,0
20250122,185000,7603167300,7370,7370,7370,7370,0
20250122,184900,7603167300,7370,7370,7370,7370,0
20250122,184800,7603167300,7370,7370,7370,7370,0
20250122,184700,7603167300,7370,7370,7370,7370,0
20250122,184600,7603167300,7370,7370,7370,7370,111369
20250122,184500,7603167300,7370,7370,7370,7370,0
20250122,184400,7603167300,7370,7370,7370,7370,0
20250122,184300,7603167300,7370,7370,7370,7370,0
20250122,184200,7603167300,7370,7370,7370,7370,0
20250122,184100,7603167300,7370,7370,7370,7370,0
20250122,184000,7603167300,7370,7370,7370,7370,0
20250122,183900,7603167300,7370,7370,7370,7370,0
20250122,183800,7603167300,7370,7370,7370,7370,0
20250122,183700,7603167300,7370,7370,7370,7370,0
20250122,183600,7603167300,7370,7370,7370,7370,0
20250122,183500,7603167300,7370,7370,7370,7370,0
20250122,183400,7603167300,7370,7370,7370,7370,0
20250122,183300,7603167300,7370,7370,7370,7370,0
20250122,183200,7603167300,7370,7370,7370,7370,0
20250122,183100,7603167300,7370,7370,7370,7370,0
20250122,183000,7603167300,7370,7370,7370,7370,0
20250122,182900,7603167300,7370,7370,7370,7370,0
20250122,182800,7603167300,7370,7370,7370,7370,0
20250122,182700,7603167300,7370,7370,7370,7370,0
20250122,182600,7603167300,7370,7370,7370,7370,0
20250122,182500,7603167300,7370,7370,7370,7370,0
20250122,182400,7603167300,7370,7370,7370,7370,0
20250122,182300,7603167300,7370,7370,7370,7370,0
20250122,182200,7603167300,7370,7370,7370,7370,0
20250122,182100,7603167300,7370,7370,7370,7370,0
20250122,182000,7603167300,7370,7370,7370,7370,0
20250122,181900,7603167300,7370,7370,7370,7370,0
20250122,181800,7603167300,7370,7370,7370,7370,0
20250122,181700,7603167300,7370,7370,7370,7370,0
20250122,181600,7603167300,7370,7370,7370,7370,111369
20250122,181500,7603167300,7370,7370,7370,7370,0
20250122,181400,7603167300,7370,7370,7370,7370,0
20250122,181300,7603167300,7370,7370,7370,7370,0
20250122,181200,7603167300,7370,7370,7370,7370,0
20250122,181100,7603167300,7370,7370,7370,7370,0
20250122,181000,7603167300,7370,7370,7370,7370,0
20250122,180900,7603167300,7370,7370,7370,7370,0
20250122,180800,7603167300,7370,7370,7370,7370,0
20250122,180700,7603167300,7370,7370,7370,7370,0
20250122,180600,7603167300,7370,7370,7370,7370,0
20250122,180500,7603167300,7370,7370,7370,7370,0
20250122,180400,7603167300,7370,7370,7370,7370,0
20250122,180300,7603167300,7370,7370,7370,7370,0
20250122,180200,7603167300,7370,7370,7370,7370,0
20250122,180100,7603167300,7370,7370,7370,7370,0
20250122,180000,7603167300,7370,7370,7370,7370,0
20250122,175900,7603167300,7370,7370,7370,7370,0
20250122,175800,7603167300,7370,7370,7370,7370,0
20250122,175700,7603167300,7370,7370,7370,7370,0
20250122,175600,7603167300,7370,7370,7370,7370,0
20250122,175500,7603167300,7370,7370,7370,7370,0
20250122,175400,7603167300,7370,7370,7370,7370,0
20250122,175300,7603167300,7370,7370,7370,7370,0
20250122,175200,7603167300,7370,7370,7370,7370,0
20250122,175100,7603167300,7370,7370,7370,7370,0
20250122,175000,7603167300,7370,7370,7370,7370,0
20250122,174900,7603167300,7370,7370,7370,7370,0
20250122,174800,7603167300,7370,7370,7370,7370,0
20250122,174700,7603167300,7370,7370,7370,7370,0
20250122,174600,7603167300,7370,7370,7370,7370,111369
20250122,174500,7603167300,7370,7370,7370,7370,0
20250122,174400,7603167300,7370,7370,7370,7370,0
20250122,174300,7603167300,7370,7370,7370,7370,0
20250122,174200,7603167300,7370,7370,7370,7370,0
20250122,174100,7603167300,7370,7370,7370,7370,0
20250122,174000,7603167300,7370,7370,7370,7370,0
20250122,173900,7603167300,7370,7370,7370,7370,0
20250122,173800,7603167300,7370,7370,7370,7370,0
20250122,173700,7603167300,7370,7370,7370,7370,0
20250122,173600,7603167300,7370,7370,7370,7370,0
20250122,173500,7603167300,7370,7370,7370,7370,0
20250122,173400,7603167300,7370,7370,7370,7370,0
20250122,173300,7603167300,7370,7370,7370,7370,0
20250122,173200,7603167300,7370,7370,7370,7370,0
20250122,173100,7603167300,7370,7370,7370,7370,0
20250122,173000,7603167300,7370,7370,7370,7370,0
20250122,172900,7603167300,7370,7370,7370,7370,0
20250122,172800,7603167300,7370,7370,7370,7370,0
20250122,172700,7603167300,7370,7370,7370,7370,0
20250122,172600,7603167300,7370,7370,7370,7370,0
20250122,172500,7603167300,7370,7370,7370,7370,0
20250122,172400,7603167300,7370,7370,7370,7370,0
20250122,172300,7603167300,7370,7370,7370,7370,0
20250122,172200,7603167300,7370,7370,7370,7370,0
20250122,172100,7603167300,7370,7370,7370,7370,0
20250122,172000,7603167300,7370,7370,7370,7370,0
20250122,171900,7603167300,7370,7370,7370,7370,0
20250122,171800,7603167300,7370,7370,7370,7370,0
20250122,171700,7603167300,7370,7370,7370,7370,0
20250122,171600,7603167300,7370,7370,7370,7370,111369
20250122,171500,7603167300,7370,7370,7370,7370,0
20250122,171400,7603167300,7370,7370,7370,7370,0
20250122,171300,7603167300,7370,7370,7370,7370,0
20250122,171200,7603167300,7370,7370,7370,7370,0
20250122,171100,7603167300,7370,7370,7370,7370,0
20250122,171000,7603167300,7370,7370,7370,7370,0
20250122,170900,7603167300,7370,7370,7370,7370,0
20250122,170800,7603167300,7370,7370,7370,7370,0
20250122,170700,7603167300,7370,7370,7370,7370,0
20250122,170600,7603167300,7370,7370,7370,7370,0
20250122,170500,7603167300,7370,7370,7370,7370,0
20250122,170400,7603167300,7370,7370,7370,7370,0
20250122,170300,7603167300,7370,7370,7370,7370,0
20250122,170200,7603167300,7370,7370,7370,7370,0
20250122,170100,7603167300,7370,7370,7370,7370,0
20250122,170000,7603167300,7370,7370,7370,7370,0
20250122,165900,7603167300,7370,7370,7370,7370,0
20250122,165800,7603167300,7370,7370,7370,7370,0
20250122,165700,7603167300,7370,7370,7370,7370,0
20250122,165600,7603167300,7370,7370,7370,7370,0
20250122,165500,7603167300,7370,7370,7370,7370,0
20250122,165400,7603167300,7370,7370,7370,7370,0
20250122,165300,7603167300,7370,7370,7370,7370,0
20250122,165200,7603167300,7370,7370,7370,7370,0
20250122,165100,7603167300,7370,7370,7370,7370,0
20250122,165000,7603167300,7370,7370,7370,7370,0
20250122,164900,7603167300,7370,7370,7370,7370,0
20250122,164800,7603167300,7370,7370,7370,7370,0
20250122,164700,7603167300,7370,7370,7370,7370,0
20250122,164600,7603167300,7370,7370,7370,7370,111369
20250122,164500,7603167300,7370,7370,7370,7370,0
20250122,164400,7603167300,7370,7370,7370,7370,0
20250122,164300,7603167300,7370,7370,7370,7370,0
20250122,164200,7603167300,7370,7370,7370,7370,0
20250122,164100,7603167300,7370,7370,7370,7370,0
20250122,164000,7603167300,7370,7370,7370,7370,0
20250122,163900,7603167300,7370,7370,7370,7370,0
20250122,163800,7603167300,7370,7370,7370,7370,0
20250122,163700,7603167300,7370,7370,7370,7370,0
20250122,163600,7603167300,7370,7370,7370,7370,0
20250122,163500,7603167300,7370,7370,7370,7370,0
20250122,163400,7603167300,7370,7370,7370,7370,0
20250122,163300,7603167300,7370,7370,7370,7370,0
20250122,163200,7603167300,7370,7370,7370,7370,0
20250122,163100,7603167300,7370,7370,7370,7370,0
20250122,163000,7603167300,7370,7370,7370,7370,0
20250122,162900,7603167300,7370,7370,7370,7370,0
20250122,162800,7603167300,7370,7370,7370,7370,0
20250122,162700,7603167300,7370,7370,7370,7370,0
20250122,162600,7603167300,7370,7370,7370,7370,0
20250122,162500,7603167300,7370,7370,7370,7370,0
20250122,162400,7603167300,7370,7370,7370,7370,0
20250122,162300,7603167300,7370,7370,7370,7370,0
20250122,162200,7603167300,7370,7370,7370,7370,0
20250122,162100,7603167300,7370,7370,7370,7370,0
20250122,162000,7603167300,7370,7370,7370,7370,0
20250122,161900,7603167300,7370,7370,7370,7370,0
20250122,161800,7603167300,7370,7370,7370,7370,0
20250122,161700,7603167300,7370,7370,7370,7370,0
20250122,161600,7603167300,7370,7370,7370,7370,111369
20250122,161500,7603167300,7370,7370,7370,7370,0
20250122,161400,7603167300,7370,7370,7370,7370,0
20250122,161300,7603167300,7370,7370,7370,7370,0
20250122,161200,7603167300,7370,7370,7370,7370,0
20250122,161100,7603167300,7370,7370,7370,7370,0
20250122,161000,7603167300,7370,7370,7370,7370,0
20250122,160900,7603167300,7370,7370,7370,7370,0
20250122,160800,7603167300,7370,7370,7370,7370,0
20250122,160700,7603167300,7370,7370,7370,7370,0
20250122,160600,7603167300,7370,7370,7370,7370,0
20250122,160500,7603167300,7370,7370,7370,7370,0
20250122,160400,7603167300,7370,7370,7370,7370,0
20250122,160300,7603167300,7370,7370,7370,7370,0
20250122,160200,7603167300,7370,7370,7370,7370,0
20250122,160100,7603167300,7370,7370,7370,7370,0
20250122,160000,7603167300,7370,7370,7370,7370,0
20250122,155900,7603167300,7370,7370,7370,7370,0
20250122,155800,7603167300,7370,7370,7370,7370,0
20250122,155700,7603167300,7370,7370,7370,7370,0
20250122,155600,7603167300,7370,7370,7370,7370,0
20250122,155500,7603167300,7370,7370,7370,7370,0
20250122,155400,7603167300,7370,7370,7370,7370,0
20250122,155300,7603167300,7370,7370,7370,7370,0
20250122,155200,7603167300,7370,7370,7370,7370,0
20250122,155100,7603167300,7370,7370,7370,7370,0
20250122,155000,7603167300,7370,7370,7370,7370,0
20250122,154900,7603167300,7370,7370,7370,7370,0
20250122,154800,7603167300,7370,7370,7370,7370,0
20250122,154700,7603167300,7370,7370,7370,7370,0
20250122,154600,7603167300,7370,7370,7370,7370,111369
20250122,154500,7603167300,7370,7370,7370,7370,0
20250122,154400,7603167300,7370,7370,7370,7370,0
20250122,154300,7603167300,7370,7370,7370,7370,0
20250122,154200,7603167300,7370,7370,7370,7370,0
20250122,154100,7603167300,7370,7370,7370,7370,0
20250122,154000,7603167300,7370,7370,7370,7370,0
20250122,153900,7603167300,7370,7370,7370,7370,0
20250122,153800,7603167300,7370,7370,7370,7370,0
20250122,153700,7603167300,7370,7370,7370,7370,0
20250122,153600,7603167300,7370,7370,7370,7370,0
20250122,153500,7603167300,7370,7370,7370,7370,0
20250122,153400,7603167300,7370,7370,7370,7370,0
20250122,153300,7603167300,7370,7370,7370,7370,0
20250122,153200,7603167300,7370,7370,7370,7370,0
20250122,153100,7603167300,7370,7370,7370,7370,0
20250122,153000,7603167300,7370,7370,7370,7370,111369
20250122,152900,6782377770,7540,7540,7540,7540,0
20250122,152800,6782377770,7540,7540,7540,7540,0
20250122,152700,6782377770,7540,7540,7540,7540,0
20250122,152600,6782377770,7540,7540,7540,7540,0
20250122,152500,6782377770,7540,7540,7540,7540,0
20250122,152400,6782377770,7540,7540,7540,7540,0
20250122,152300,6782377770,7540,7540,7540,7540,0
20250122,152200,6782377770,7540,7540,7540,7540,0
20250122,152100,6782377770,7540,7540,7540,7540,0
20250122,152000,6782377770,7540,7540,7540,7540,0
20250122,151900,6782377770,7540,7790,7800,7420,68796
20250122,151800,6260539400,7800,7830,7830,7780,27016
20250122,151700,6049796830,7830,7860,7870,7820,19796
20250122,151600,5894603850,7870,7880,7880,7860,5615
20250122,151500,5850436040,7870,7860,7890,7850,6805
20250122,151400,5796895810,7860,7920,7930,7850,23742
20250122,151300,5609513660,7930,7940,7940,7930,4064
20250122,151200,5577283580,7940,7940,7940,7930,1954
20250122,151100,5561782580,7940,7940,7950,7940,1003
20250122,151000,5553818530,7940,7950,7950,7930,2656
20250122,150900,5532731070,7950,7940,7960,7940,3335
20250122,150800,5506226780,7940,7960,7960,7940,1717
20250122,150700,5492586080,7950,7950,7970,7950,2290
20250122,150600,5474376210,7970,7970,7970,7940,1349
20250122,150500,5463650660,7950,7960,7960,7940,7953
20250122,150400,5400430730,7960,7950,7980,7950,457
20250122,150300,5396793470,7950,7950,7960,7940,2428
20250122,150200,5377493630,7940,7970,7970,7940,7511
20250122,150100,5317760990,7970,7960,7970,7960,650
20250122,150000,5312580510,7970,7970,7970,7960,1367
20250122,145900,5301686020,7970,7980,7980,7970,1399
20250122,145800,5290535670,7970,7990,7990,7970,221
20250122,145700,5288774100,7970,7980,7990,7970,1002
20250122,145600,5280781550,7980,7990,7990,7970,1492
20250122,145500,5268876650,8000,7990,8000,7970,6146
20250122,145400,5219838750,7990,8000,8000,7990,2121
20250122,145300,5202886100,8000,8000,8000,8000,297
20250122,145200,5200510100,8000,8010,8010,7990,2973
20250122,145100,5176735960,8010,8010,8010,8010,714
20250122,145000,5171016820,8010,8000,8020,8000,482
20250122,144900,5167157320,8000,8000,8020,8000,645
20250122,144800,5161997070,8000,8010,8010,8000,830
20250122,144700,5155355270,8010,8020,8020,8000,3192
20250122,144600,5129802330,8010,8000,8020,8000,765
20250122,144500,5123674250,8000,8020,8020,8000,605
20250122,144400,5118829910,8000,8020,8030,8000,8936
20250122,144300,5047164600,8030,8040,8050,8020,2109
20250122,144200,5030225940,8050,8030,8050,8030,1346
20250122,144100,5019417490,8030,8050,8050,8030,3447
20250122,144000,4991698320,8050,8070,8070,8050,438
20250122,143900,4988168140,8060,8060,8060,8040,1953
20250122,143800,4972434830,8060,8050,8060,8050,901
20250122,143700,4965181670,8060,8050,8060,8050,521
20250122,143600,4960987580,8060,8050,8060,8040,2748
20250122,143500,4938868110,8050,8050,8050,8030,2873
20250122,143400,4915768310,8050,8060,8060,8050,1250
20250122,143300,4905705760,8060,8060,8060,8050,324
20250122,143200,4903095340,8070,8050,8070,8050,666
20250122,143100,4897731360,8050,8060,8060,8040,686
20250122,143000,4892209260,8050,8050,8060,8040,2648
20250122,142900,4870893640,8060,8040,8090,8040,10403
20250122,142800,4786933950,8040,8030,8040,8020,768
20250122,142700,4780766830,8030,8040,8050,8030,1134
20250122,142600,4771643640,8040,8040,8050,8030,1735
20250122,142500,4757700950,8050,8020,8060,8020,10060
20250122,142400,4676814610,8020,8000,8020,8000,5076
20250122,142300,4636109610,8010,8010,8020,8010,684
20250122,142200,4630630330,8020,8000,8020,8000,1556
20250122,142100,4618176340,8000,8000,8000,7990,289
20250122,142000,4615864350,7990,7990,7990,7990,37
20250122,141900,4615568720,7990,8000,8000,7990,310
20250122,141800,4613089430,8000,8010,8010,8000,245
20250122,141700,4611128060,8010,8000,8010,8000,258
20250122,141600,4609063510,8000,8020,8030,8000,4000
20250122,141500,4576988650,8010,7980,8010,7980,3894
20250122,141400,4545850160,7980,7990,7990,7980,149
20250122,141300,4544660870,7990,7990,7990,7990,34
20250122,141200,4544389210,7990,7990,7990,7990,202
20250122,141100,4542775230,7990,7980,7990,7980,640
20250122,141000,4537661770,7980,7980,7980,7960,312
20250122,140900,4535176170,7980,7970,7980,7960,632
20250122,140800,4530139900,7980,7980,7980,7970,188
20250122,140700,4528640700,7980,7970,7980,7970,64
20250122,140600,4528130600,7960,7970,7970,7960,55
20250122,140500,4527692780,7960,7980,7980,7960,613
20250122,140400,4522812130,7980,7980,7980,7980,35
20250122,140300,4522532830,7980,7980,7980,7980,8
20250122,140200,4522468990,7980,7970,7990,7950,104
20250122,140100,4521639780,7950,7970,7970,7950,19
20250122,140000,4521488370,7960,7970,7970,7960,15
20250122,135900,4521368860,7950,7970,7970,7950,111
20250122,135800,4520485530,7950,7970,7970,7950,7
20250122,135700,4520429770,7970,7970,7970,7950,1323
20250122,135600,4509911350,7950,7950,7960,7950,370
20250122,135500,4506969350,7950,7960,7960,7950,16
20250122,135400,4506842000,7960,7960,7960,7960,702
20250122,135300,4501254080,7960,7980,7980,7960,674
20250122,135200,4495888960,7960,7960,7960,7960,301
20250122,135100,4493493000,7960,7960,7980,7960,567
20250122,135000,4488978420,7960,7960,7960,7960,17
20250122,134900,4488843100,7960,7960,7960,7960,2
20250122,134800,4488827180,7970,7970,7970,7970,889
20250122,134700,4481741850,8000,7970,8000,7970,13
20250122,134600,4481637880,8000,7970,8000,7970,55
20250122,134500,4481199250,7970,8000,8000,7970,672
20250122,134400,4475842400,8000,7990,8000,7990,1607
20250122,134300,4462986750,7990,7970,7990,7970,139
20250122,134200,4461878880,7990,7990,8000,7950,1737
20250122,134100,4447998170,7960,8000,8000,7960,1439
20250122,134000,4436543090,7950,7980,8010,7950,1316
20250122,133900,4426070030,8020,7990,8030,7990,1934
20250122,133800,4410585870,7950,7950,7950,7950,0
20250122,133700,4410585870,7950,7970,8000,7950,2201
20250122,133600,4393012930,7970,7940,7970,7940,169
20250122,133500,4391667170,7940,7940,7970,7940,27
20250122,133400,4391452760,7940,7930,7940,7930,181
20250122,133300,4390016960,7930,7950,7950,7930,3810
20250122,133200,4359761180,7950,7950,7950,7950,300
20250122,133100,4357376180,7940,7940,7940,7940,1650
20250122,133000,4344275180,7950,7960,7960,7950,17
20250122,132900,4344140010,7960,7960,7970,7960,111
20250122,132800,4343256150,7970,7950,7970,7950,2025
20250122,132700,4327157300,7950,7950,7950,7950,104
20250122,132600,4326330500,7950,7950,7960,7950,96
20250122,132500,4325567250,7950,7970,7970,7950,898
20250122,132400,4318419420,7970,7970,7970,7970,103
20250122,132300,4317598510,7960,7960,7960,7960,66
20250122,132200,4317073150,7960,7970,7970,7960,1695
20250122,132100,4303579690,7970,7980,7980,7970,168
20250122,132000,4302239180,7980,7980,7980,7980,0
20250122,131900,4302239180,7980,7980,7980,7980,200
20250122,131800,4300643180,7980,7990,7990,7980,130
20250122,131700,4299604510,7990,7990,7990,7990,224
20250122,131600,4297814750,7990,7960,7990,7960,5317
20250122,131500,4255430220,7960,7960,7960,7960,80
20250122,131400,4254793420,7960,7960,7960,7960,160
20250122,131300,4253519820,7960,7960,7970,7960,24
20250122,131200,4253328650,7970,7970,7970,7960,242
20250122,131100,4251400530,7970,7970,7970,7960,1084
20250122,131000,4242761200,7970,7980,7980,7970,161
20250122,130900,4241478010,7980,7980,7980,7980,355
20250122,130800,4238645110,7980,7970,7980,7970,39
20250122,130700,4238334170,7970,7960,7980,7960,367
20250122,130600,4235412670,7950,7960,7960,7950,1067
20250122,130500,4226928090,7940,7950,7960,7930,2979
20250122,130400,4203262920,7950,7980,7980,7950,1493
20250122,130300,4191380380,7980,7980,7980,7980,1
20250122,130200,4191372400,7980,7980,7980,7980,26
20250122,130100,4191164920,7960,7960,7960,7960,1
20250122,130000,4191156960,7990,7990,7990,7990,5
20250122,125900,4191117010,7960,7990,7990,7960,6609
20250122,125800,4138411630,7990,8000,8000,7990,102
20250122,125700,4137596310,8000,8000,8000,7990,630
20250122,125600,4132559860,8000,7990,8000,7990,112
20250122,125500,4131664860,7990,7990,8000,7990,283
20250122,125400,4129403070,7990,8000,8000,7990,553
20250122,125300,4124980070,8000,8000,8000,8000,269
20250122,125200,4122828070,8000,8010,8010,8000,895
20250122,125100,4115666150,8010,8000,8020,8000,334
20250122,125000,4112993990,8000,8010,8020,8000,152
20250122,124900,4111776960,8020,8000,8020,7990,560
20250122,124800,4107298220,8000,8010,8010,8000,139
20250122,124700,4106186020,8010,8000,8030,8000,675
20250122,124600,4100775340,7980,7990,7990,7980,1506
20250122,124500,4088750570,7990,8000,8000,7990,538
20250122,124400,4084451850,8000,8010,8010,8000,7
20250122,124300,4084395840,8010,7990,8020,7990,7
20250122,124200,4084339740,8020,8030,8030,7980,632
20250122,124100,4079296240,7990,8030,8030,7990,608
20250122,124000,4074423310,8030,8030,8030,8030,86
20250122,123900,4073732730,8030,8020,8030,7980,2079
20250122,123800,4057062480,8000,8010,8020,8000,318
20250122,123700,4054515070,8020,8000,8020,8000,812
20250122,123600,4048007590,8000,8010,8010,8000,306
20250122,123500,4045557140,8010,8000,8010,8000,971
20250122,123400,4037780960,8000,7980,8000,7960,491
20250122,123300,4033854980,7990,7970,7990,7960,1612
20250122,123200,4020995220,7980,7990,7990,7980,416
20250122,123100,4017673520,7990,7990,7990,7990,1
20250122,123000,4017665530,7980,7980,7980,7980,811
20250122,122900,4011193750,7980,7980,7980,7980,100
20250122,122800,4010395750,7980,7980,7990,7980,680
20250122,122700,4004969250,7970,7970,7970,7970,0
20250122,122600,4004969250,7970,7980,7980,7970,124
20250122,122500,4003980950,7980,7980,7980,7980,116
20250122,122400,4003055270,7990,7980,7990,7980,1049
20250122,122300,3994679380,7950,7970,7970,7950,767
20250122,122200,3988578500,7970,7970,7970,7970,139
20250122,122100,3987470670,7960,7960,7960,7950,1058
20250122,122000,3979049190,7960,7970,7970,7960,249
20250122,121900,3977066750,7970,7980,7980,7960,4429
20250122,121800,3941796240,7980,7970,7990,7970,280
20250122,121700,3939560630,7990,7980,8000,7980,1200
20250122,121600,3929984600,7980,7980,7980,7980,0
20250122,121500,3929984600,7980,7990,7990,7980,752
20250122,121400,3923978260,7990,8000,8000,7990,341
20250122,121300,3921253260,8000,7990,8000,7990,34
20250122,121200,3920981360,7990,7990,7990,7990,240
20250122,121100,3919063760,8000,8000,8000,8000,11
20250122,121000,3918975760,8000,8000,8000,8000,33
20250122,120900,3918711760,8000,8000,8000,8000,75
20250122,120800,3918111760,8010,8010,8010,7990,698
20250122,120700,3912527460,8010,8010,8010,8010,30
20250122,120600,3912287160,8010,8000,8010,7990,2166
20250122,120500,3894973770,8000,8010,8010,8000,117
20250122,120400,3894036670,8000,8000,8000,8000,10
20250122,120300,3893956670,8010,8000,8010,7990,841
20250122,120200,3887233930,7990,8010,8010,7990,2658
20250122,120100,3865960030,8010,8020,8020,8010,446
20250122,120000,3862387540,8020,8010,8020,8010,484
20250122,115900,3858506360,8010,7990,8010,7990,3069
20250122,115800,3833970060,7980,7980,7980,7980,1349
20250122,115700,3823205040,7990,8000,8000,7990,375
20250122,115600,3820208650,7990,7990,8000,7990,256
20250122,115500,3818162480,8000,7990,8000,7990,162
20250122,115400,3816867980,7990,8000,8000,7990,236
20250122,115300,3814982080,7990,8000,8000,7990,35
20250122,115200,3814702330,7990,8010,8010,7990,687
20250122,115100,3809212890,8010,8000,8010,8000,1360
20250122,115000,3798327180,8000,7990,8000,7990,329
20250122,114900,3795698230,7990,7980,7990,7980,386
20250122,114800,3792617850,7990,7980,7990,7980,1030
20250122,114700,3784398350,7980,7970,7980,7960,1784
20250122,114600,3770193540,7970,7960,7990,7960,430
20250122,114500,3766763050,7960,7960,7960,7960,5
20250122,114400,3766723250,7960,7960,7960,7960,44
20250122,114300,3766373010,7950,7950,7950,7950,20
20250122,114200,3766214010,7950,7970,7970,7950,1337
20250122,114100,3755576280,7960,7960,7960,7960,10
20250122,114000,3755496680,7960,7980,7980,7960,52
20250122,113900,3755082720,7980,7980,7980,7980,237
20250122,113800,3753191460,7980,7980,7980,7950,31
20250122,113700,3752944110,7950,7970,7980,7950,613
20250122,113600,3748065730,7970,7980,7980,7970,85
20250122,113500,3747388030,7980,7980,7980,7970,527
20250122,113400,3743187470,7980,7950,8000,7950,887
20250122,113300,3736102820,7990,7940,7990,7940,1148
20250122,113200,3726955280,7940,7940,7940,7940,389
20250122,113100,3723866620,7940,7940,7940,7940,1
20250122,113000,3723858680,7930,7920,7930,7920,438
20250122,112900,3720389530,7920,7950,7950,7920,5761
20250122,112800,3674685730,7950,7950,7950,7950,495
20250122,112700,3670750480,7940,7950,7950,7940,852
20250122,112600,3663985550,7940,7950,7970,7940,2224
20250122,112500,3646316210,7970,7970,7970,7970,500
20250122,112400,3642331210,7970,7970,7970,7950,4244
20250122,112300,3608579770,7970,7970,7970,7970,1059
20250122,112200,3600139540,7970,7970,7970,7970,194
20250122,112100,3598593360,7970,7990,7990,7970,679
20250122,112000,3593176820,7990,7980,7990,7980,90
20250122,111900,3592458120,7980,7990,7990,7980,760
20250122,111800,3586391720,7990,8000,8000,7990,139
20250122,111700,3585281020,7990,8000,8000,7990,381
20250122,111600,3582235870,8000,8000,8000,8000,171
20250122,111500,3580867870,7990,7980,8000,7980,1753
20250122,111400,3566848880,7980,7970,7990,7970,84
20250122,111300,3566178560,7970,7980,7990,7970,1341
20250122,111200,3555486070,7980,7980,7980,7980,143
20250122,111100,3554344930,7980,7980,7990,7980,69
20250122,111000,3553794300,7990,7980,7990,7980,845
20250122,110900,3547046800,7980,7980,8000,7970,944
20250122,110800,3539518610,7980,7980,8000,7980,209
20250122,110700,3537848160,7980,7980,7990,7980,188
20250122,110600,3536347890,7980,7990,7990,7980,234
20250122,110500,3534479900,7990,7970,7990,7970,542
20250122,110400,3530154850,7970,7980,7980,7970,641
20250122,110300,3525040890,7980,7990,7990,7980,99
20250122,110200,3524250110,7990,7990,7990,7980,461
20250122,110100,3520570730,7990,8000,8000,7980,206
20250122,110000,3518924780,7990,8000,8000,7990,61
20250122,105900,3518436790,7990,8000,8000,7990,162
20250122,105800,3517140820,8000,8000,8000,7990,624
20250122,105700,3512149840,8000,8010,8010,8000,779
20250122,105600,3505917350,8000,8020,8030,8000,1969
20250122,105500,3490131760,8030,7990,8030,7990,6410
20250122,105400,3438798290,7990,7960,7990,7960,680
20250122,105300,3433377790,7950,7970,7970,7950,1810
20250122,105200,3418968790,7980,7980,7980,7970,62
20250122,105100,3418474040,7990,7980,7990,7980,707
20250122,105000,3412832020,7980,7980,7990,7960,3286
20250122,104900,3386631230,7980,7980,7980,7970,2684
20250122,104800,3365228250,7980,7980,7980,7970,1559
20250122,104700,3352787670,7980,7960,7980,7960,1296
20250122,104600,3342469870,7990,7950,7990,7950,4070
20250122,104500,3310069310,7950,7950,7950,7940,495
20250122,104400,3306135250,7950,7960,7960,7950,872
20250122,104300,3299202550,7960,7970,7970,7960,226
20250122,104200,3297403490,7950,7960,7960,7940,730
20250122,104100,3291599810,7940,7950,7950,7940,449
20250122,104000,3288030790,7950,7970,7970,7950,1318
20250122,103900,3277549780,7970,7960,7970,7960,459
20250122,103800,3273893580,7970,7970,7970,7960,158
20250122,103700,3272634330,7970,7970,7980,7960,866
20250122,103600,3265732800,7970,7960,7980,7960,1979
20250122,103500,3249944390,7970,7970,7980,7970,550
20250122,103400,3245558220,7960,7960,7970,7950,695
20250122,103300,3240025830,7960,7960,7960,7960,585
20250122,103200,3235369230,7970,7970,7970,7960,313
20250122,103100,3232876000,7970,7950,7970,7950,1802
20250122,103000,3218530790,7950,7910,7950,7910,2209
20250122,102900,3200994220,7940,7930,7940,7900,2004
20250122,102800,3185117720,7930,7920,7940,7920,147
20250122,102700,3183953290,7910,7930,7930,7910,1264
20250122,102600,3173954770,7910,7920,7920,7910,990
20250122,102500,3166117240,7920,7940,7940,7920,378
20250122,102400,3163120640,7940,7940,7940,7910,3485
20250122,102300,3135495980,7940,7920,7940,7910,742
20250122,102200,3129614500,7920,7920,7920,7920,489
20250122,102100,3125741620,7920,7910,7920,7910,680
20250122,102000,3120360700,7920,7930,7930,7920,442
20250122,101900,3116858010,7910,7920,7920,7910,140
20250122,101800,3115749700,7910,7920,7920,7910,525
20250122,101700,3111594350,7920,7930,7930,7920,42
20250122,101600,3111261660,7930,7900,7930,7890,870
20250122,101500,3104393000,7880,7900,7900,7880,602
20250122,101400,3099647140,7900,7890,7900,7890,37
20250122,101300,3099354860,7880,7900,7900,7870,3834
20250122,101200,3069122230,7900,7930,7940,7900,1605
20250122,101100,3056435910,7900,7940,7940,7900,3354
20250122,101000,3029876570,7940,7940,7940,7940,201
20250122,100900,3028280630,7920,7930,7930,7920,1214
20250122,100800,3018660890,7930,7930,7930,7910,1137
20250122,100700,3009663930,7930,7910,7930,7910,64
20250122,100600,3009157410,7900,7940,7940,7900,2306
20250122,100500,2990903540,7930,7940,7950,7920,979
20250122,100400,2983131040,7930,7900,7940,7900,3843
20250122,100300,2952748650,7890,7890,7920,7890,80
20250122,100200,2952116750,7890,7920,7920,7890,46
20250122,100100,2951752880,7920,7900,7920,7880,1762
20250122,100000,2937842160,7900,7910,7910,7900,325
20250122,095900,2935272470,7900,7900,7900,7890,1694
20250122,095800,2921890150,7900,7890,7900,7890,401
20250122,095700,2918725650,7880,7890,7900,7870,1054
20250122,095600,2910421000,7890,7880,7890,7870,817
20250122,095500,2903987790,7870,7890,7900,7870,4020
20250122,095400,2872313490,7880,7900,7900,7880,2657
20250122,095300,2851353230,7900,7900,7940,7900,3177
20250122,095200,2826240740,7910,7880,7910,7880,3416
20250122,095100,2799225260,7880,7890,7900,7880,1487
20250122,095000,2787501050,7890,7890,7910,7880,6528
20250122,094900,2736041100,7880,7900,7900,7880,4615
20250122,094800,2699620420,7900,7900,7900,7880,4198
20250122,094700,2666513040,7900,7920,7920,7900,1056
20250122,094600,2658159590,7920,7900,7940,7890,1277
20250122,094500,2648061880,7890,7940,7940,7890,2531
20250122,094400,2628036740,7920,7940,7940,7920,1901
20250122,094300,2612971220,7940,7920,7960,7920,777
20250122,094200,2606800310,7920,7950,7980,7920,1719
20250122,094100,2593108760,7950,7920,7970,7860,4849
20250122,094000,2554781770,7890,7910,7930,7890,6203
20250122,093900,2505761310,7920,7970,7970,7830,40629
20250122,093800,2184493220,7970,7970,7970,7960,2375
20250122,093700,2165570890,7970,7990,8000,7970,9589
20250122,093600,2089074660,8000,8010,8020,7980,6396
20250122,093500,2037909200,8010,8030,8030,8010,3798
20250122,093400,2007435280,8040,8050,8050,8030,1486
20250122,093300,1995495210,8040,8070,8070,8040,3275
20250122,093200,1969126020,8070,8090,8090,8060,1381
20250122,093100,1957989400,8080,8100,8100,8080,1236
20250122,093000,1947983690,8100,8050,8100,8040,2529
20250122,092900,1927573710,8030,8040,8050,8030,2288
20250122,092800,1909182530,8050,8040,8060,8030,3115
20250122,092700,1884117080,8040,8050,8050,8030,644
20250122,092600,1878938990,8050,8060,8070,8020,5475
20250122,092500,1834931520,8060,8060,8070,8060,1609
20250122,092400,1821961190,8060,8070,8070,8050,2860
20250122,092300,1798918780,8070,8090,8090,8070,2938
20250122,092200,1775172220,8090,8100,8100,8080,2733
20250122,092100,1753057380,8100,8090,8100,8060,4430
20250122,092000,1717267490,8100,8130,8140,8100,8653
20250122,091900,1646975610,8140,8140,8160,8130,7269
20250122,091800,1587740540,8150,8150,8180,8130,23522
20250122,091700,1395823360,8150,8090,8150,8080,14283
20250122,091600,1279882110,8090,8080,8100,8070,4124
20250122,091500,1246549270,8080,8080,8100,8080,4870
20250122,091400,1207156100,8090,8070,8090,8070,6964
20250122,091300,1150886340,8070,8020,8110,8000,12393
20250122,091200,1050769980,8040,7990,8040,7980,2675
20250122,091100,1029374830,7990,7980,8000,7960,10354
20250122,091000,946750920,7980,8000,8010,7980,12173
20250122,090900,849473400,8010,8020,8020,8000,8096
20250122,090800,784617820,8020,8030,8040,8020,5420
20250122,090700,741128740,8030,8030,8050,8020,1948
20250122,090600,725479830,8040,8060,8070,8020,5768
20250122,090500,679150390,8060,8050,8060,8020,3039
20250122,090400,654723430,8040,8060,8060,8020,3578
20250122,090300,625953800,8060,8000,8080,8000,7849
20250122,090200,562705210,8010,8060,8070,7990,15642
20250122,090100,437487540,8060,8020,8070,8000,19917
20250122,090000,277376920,8020,8010,8030,7980,33190