stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250124,204500,3280781730,6990,6990,6990,6990,14295
20250124,204400,3280781730,6990,6990,6990,6990,0
20250124,204300,3280781730,6990,6990,6990,6990,0
20250124,204200,3280781730,6990,6990,6990,6990,0
20250124,204100,3280781730,6990,6990,6990,6990,0
20250124,204000,3280781730,6990,6990,6990,6990,0
20250124,203900,3280781730,6990,6990,6990,6990,0
20250124,203800,3280781730,6990,6990,6990,6990,0
20250124,203700,3280781730,6990,6990,6990,6990,0
20250124,203600,3280781730,6990,6990,6990,6990,0
20250124,203500,3280781730,6990,6990,6990,6990,0
20250124,203400,3280781730,6990,6990,6990,6990,0
20250124,203300,3280781730,6990,6990,6990,6990,0
20250124,203200,3280781730,6990,6990,6990,6990,0
20250124,203100,3280781730,6990,6990,6990,6990,0
20250124,203000,3280781730,6990,6990,6990,6990,0
20250124,202900,3280781730,6990,6990,6990,6990,0
20250124,202800,3280781730,6990,6990,6990,6990,0
20250124,202700,3280781730,6990,6990,6990,6990,0
20250124,202600,3280781730,6990,6990,6990,6990,0
20250124,202500,3280781730,6990,6990,6990,6990,0
20250124,202400,3280781730,6990,6990,6990,6990,0
20250124,202300,3280781730,6990,6990,6990,6990,0
20250124,202200,3280781730,6990,6990,6990,6990,0
20250124,202100,3280781730,6990,6990,6990,6990,0
20250124,202000,3280781730,6990,6990,6990,6990,0
20250124,201900,3280781730,6990,6990,6990,6990,0
20250124,201800,3280781730,6990,6990,6990,6990,0
20250124,201700,3280781730,6990,6990,6990,6990,0
20250124,201600,3280781730,6990,6990,6990,6990,0
20250124,201500,3280781730,6990,6990,6990,6990,14295
20250124,201400,3280781730,6990,6990,6990,6990,0
20250124,201300,3280781730,6990,6990,6990,6990,0
20250124,201200,3280781730,6990,6990,6990,6990,0
20250124,201100,3280781730,6990,6990,6990,6990,0
20250124,201000,3280781730,6990,6990,6990,6990,0
20250124,200900,3280781730,6990,6990,6990,6990,0
20250124,200800,3280781730,6990,6990,6990,6990,0
20250124,200700,3280781730,6990,6990,6990,6990,0
20250124,200600,3280781730,6990,6990,6990,6990,0
20250124,200500,3280781730,6990,6990,6990,6990,0
20250124,200400,3280781730,6990,6990,6990,6990,0
20250124,200300,3280781730,6990,6990,6990,6990,0
20250124,200200,3280781730,6990,6990,6990,6990,0
20250124,200100,3280781730,6990,6990,6990,6990,0
20250124,200000,3280781730,6990,6990,6990,6990,0
20250124,195900,3280781730,6990,6990,6990,6990,0
20250124,195800,3280781730,6990,6990,6990,6990,0
20250124,195700,3280781730,6990,6990,6990,6990,0
20250124,195600,3280781730,6990,6990,6990,6990,0
20250124,195500,3280781730,6990,6990,6990,6990,0
20250124,195400,3280781730,6990,6990,6990,6990,0
20250124,195300,3280781730,6990,6990,6990,6990,0
20250124,195200,3280781730,6990,6990,6990,6990,0
20250124,195100,3280781730,6990,6990,6990,6990,0
20250124,195000,3280781730,6990,6990,6990,6990,0
20250124,194900,3280781730,6990,6990,6990,6990,0
20250124,194800,3280781730,6990,6990,6990,6990,0
20250124,194700,3280781730,6990,6990,6990,6990,0
20250124,194600,3280781730,6990,6990,6990,6990,0
20250124,194500,3280781730,6990,6990,6990,6990,14295
20250124,194400,3280781730,6990,6990,6990,6990,0
20250124,194300,3280781730,6990,6990,6990,6990,0
20250124,194200,3280781730,6990,6990,6990,6990,0
20250124,194100,3280781730,6990,6990,6990,6990,0
20250124,194000,3280781730,6990,6990,6990,6990,0
20250124,193900,3280781730,6990,6990,6990,6990,0
20250124,193800,3280781730,6990,6990,6990,6990,0
20250124,193700,3280781730,6990,6990,6990,6990,0
20250124,193600,3280781730,6990,6990,6990,6990,0
20250124,193500,3280781730,6990,6990,6990,6990,0
20250124,193400,3280781730,6990,6990,6990,6990,0
20250124,193300,3280781730,6990,6990,6990,6990,0
20250124,193200,3280781730,6990,6990,6990,6990,0
20250124,193100,3280781730,6990,6990,6990,6990,0
20250124,193000,3280781730,6990,6990,6990,6990,0
20250124,192900,3280781730,6990,6990,6990,6990,0
20250124,192800,3280781730,6990,6990,6990,6990,0
20250124,192700,3280781730,6990,6990,6990,6990,0
20250124,192600,3280781730,6990,6990,6990,6990,0
20250124,192500,3280781730,6990,6990,6990,6990,0
20250124,192400,3280781730,6990,6990,6990,6990,0
20250124,192300,3280781730,6990,6990,6990,6990,0
20250124,192200,3280781730,6990,6990,6990,6990,0
20250124,192100,3280781730,6990,6990,6990,6990,0
20250124,192000,3280781730,6990,6990,6990,6990,0
20250124,191900,3280781730,6990,6990,6990,6990,0
20250124,191800,3280781730,6990,6990,6990,6990,0
20250124,191700,3280781730,6990,6990,6990,6990,0
20250124,191600,3280781730,6990,6990,6990,6990,0
20250124,191500,3280781730,6990,6990,6990,6990,14295
20250124,191400,3280781730,6990,6990,6990,6990,0
20250124,191300,3280781730,6990,6990,6990,6990,0
20250124,191200,3280781730,6990,6990,6990,6990,0
20250124,191100,3280781730,6990,6990,6990,6990,0
20250124,191000,3280781730,6990,6990,6990,6990,0
20250124,190900,3280781730,6990,6990,6990,6990,0
20250124,190800,3280781730,6990,6990,6990,6990,0
20250124,190700,3280781730,6990,6990,6990,6990,0
20250124,190600,3280781730,6990,6990,6990,6990,0
20250124,190500,3280781730,6990,6990,6990,6990,0
20250124,190400,3280781730,6990,6990,6990,6990,0
20250124,190300,3280781730,6990,6990,6990,6990,0
20250124,190200,3280781730,6990,6990,6990,6990,0
20250124,190100,3280781730,6990,6990,6990,6990,0
20250124,190000,3280781730,6990,6990,6990,6990,0
20250124,185900,3280781730,6990,6990,6990,6990,0
20250124,185800,3280781730,6990,6990,6990,6990,0
20250124,185700,3280781730,6990,6990,6990,6990,0
20250124,185600,3280781730,6990,6990,6990,6990,0
20250124,185500,3280781730,6990,6990,6990,6990,0
20250124,185400,3280781730,6990,6990,6990,6990,0
20250124,185300,3280781730,6990,6990,6990,6990,0
20250124,185200,3280781730,6990,6990,6990,6990,0
20250124,185100,3280781730,6990,6990,6990,6990,0
20250124,185000,3280781730,6990,6990,6990,6990,0
20250124,184900,3280781730,6990,6990,6990,6990,0
20250124,184800,3280781730,6990,6990,6990,6990,0
20250124,184700,3280781730,6990,6990,6990,6990,0
20250124,184600,3280781730,6990,6990,6990,6990,0
20250124,184500,3280781730,6990,6990,6990,6990,14295
20250124,184400,3280781730,6990,6990,6990,6990,0
20250124,184300,3280781730,6990,6990,6990,6990,0
20250124,184200,3280781730,6990,6990,6990,6990,0
20250124,184100,3280781730,6990,6990,6990,6990,0
20250124,184000,3280781730,6990,6990,6990,6990,0
20250124,183900,3280781730,6990,6990,6990,6990,0
20250124,183800,3280781730,6990,6990,6990,6990,0
20250124,183700,3280781730,6990,6990,6990,6990,0
20250124,183600,3280781730,6990,6990,6990,6990,0
20250124,183500,3280781730,6990,6990,6990,6990,0
20250124,183400,3280781730,6990,6990,6990,6990,0
20250124,183300,3280781730,6990,6990,6990,6990,0
20250124,183200,3280781730,6990,6990,6990,6990,0
20250124,183100,3280781730,6990,6990,6990,6990,0
20250124,183000,3280781730,6990,6990,6990,6990,0
20250124,182900,3280781730,6990,6990,6990,6990,0
20250124,182800,3280781730,6990,6990,6990,6990,0
20250124,182700,3280781730,6990,6990,6990,6990,0
20250124,182600,3280781730,6990,6990,6990,6990,0
20250124,182500,3280781730,6990,6990,6990,6990,0
20250124,182400,3280781730,6990,6990,6990,6990,0
20250124,182300,3280781730,6990,6990,6990,6990,0
20250124,182200,3280781730,6990,6990,6990,6990,0
20250124,182100,3280781730,6990,6990,6990,6990,0
20250124,182000,3280781730,6990,6990,6990,6990,0
20250124,181900,3280781730,6990,6990,6990,6990,0
20250124,181800,3280781730,6990,6990,6990,6990,0
20250124,181700,3280781730,6990,6990,6990,6990,0
20250124,181600,3280781730,6990,6990,6990,6990,0
20250124,181500,3280781730,6990,6990,6990,6990,14295
20250124,181400,3280781730,6990,6990,6990,6990,0
20250124,181300,3280781730,6990,6990,6990,6990,0
20250124,181200,3280781730,6990,6990,6990,6990,0
20250124,181100,3280781730,6990,6990,6990,6990,0
20250124,181000,3280781730,6990,6990,6990,6990,0
20250124,180900,3280781730,6990,6990,6990,6990,0
20250124,180800,3280781730,6990,6990,6990,6990,0
20250124,180700,3280781730,6990,6990,6990,6990,0
20250124,180600,3280781730,6990,6990,6990,6990,0
20250124,180500,3280781730,6990,6990,6990,6990,0
20250124,180400,3280781730,6990,6990,6990,6990,0
20250124,180300,3280781730,6990,6990,6990,6990,0
20250124,180200,3280781730,6990,6990,6990,6990,0
20250124,180100,3280781730,6990,6990,6990,6990,0
20250124,180000,3280781730,6990,6990,6990,6990,0
20250124,175900,3280781730,6990,6990,6990,6990,0
20250124,175800,3280781730,6990,6990,6990,6990,0
20250124,175700,3280781730,6990,6990,6990,6990,0
20250124,175600,3280781730,6990,6990,6990,6990,0
20250124,175500,3280781730,6990,6990,6990,6990,0
20250124,175400,3280781730,6990,6990,6990,6990,0
20250124,175300,3280781730,6990,6990,6990,6990,0
20250124,175200,3280781730,6990,6990,6990,6990,0
20250124,175100,3280781730,6990,6990,6990,6990,0
20250124,175000,3280781730,6990,6990,6990,6990,0
20250124,174900,3280781730,6990,6990,6990,6990,0
20250124,174800,3280781730,6990,6990,6990,6990,0
20250124,174700,3280781730,6990,6990,6990,6990,0
20250124,174600,3280781730,6990,6990,6990,6990,0
20250124,174500,3280781730,6990,6990,6990,6990,14295
20250124,174400,3280781730,6990,6990,6990,6990,0
20250124,174300,3280781730,6990,6990,6990,6990,0
20250124,174200,3280781730,6990,6990,6990,6990,0
20250124,174100,3280781730,6990,6990,6990,6990,0
20250124,174000,3280781730,6990,6990,6990,6990,0
20250124,173900,3280781730,6990,6990,6990,6990,0
20250124,173800,3280781730,6990,6990,6990,6990,0
20250124,173700,3280781730,6990,6990,6990,6990,0
20250124,173600,3280781730,6990,6990,6990,6990,0
20250124,173500,3280781730,6990,6990,6990,6990,0
20250124,173400,3280781730,6990,6990,6990,6990,0
20250124,173300,3280781730,6990,6990,6990,6990,0
20250124,173200,3280781730,6990,6990,6990,6990,0
20250124,173100,3280781730,6990,6990,6990,6990,0
20250124,173000,3280781730,6990,6990,6990,6990,0
20250124,172900,3280781730,6990,6990,6990,6990,0
20250124,172800,3280781730,6990,6990,6990,6990,0
20250124,172700,3280781730,6990,6990,6990,6990,0
20250124,172600,3280781730,6990,6990,6990,6990,0
20250124,172500,3280781730,6990,6990,6990,6990,0
20250124,172400,3280781730,6990,6990,6990,6990,0
20250124,172300,3280781730,6990,6990,6990,6990,0
20250124,172200,3280781730,6990,6990,6990,6990,0
20250124,172100,3280781730,6990,6990,6990,6990,0
20250124,172000,3280781730,6990,6990,6990,6990,0
20250124,171900,3280781730,6990,6990,6990,6990,0
20250124,171800,3280781730,6990,6990,6990,6990,0
20250124,171700,3280781730,6990,6990,6990,6990,0
20250124,171600,3280781730,6990,6990,6990,6990,0
20250124,171500,3280781730,6990,6990,6990,6990,14295
20250124,171400,3280781730,6990,6990,6990,6990,0
20250124,171300,3280781730,6990,6990,6990,6990,0
20250124,171200,3280781730,6990,6990,6990,6990,0
20250124,171100,3280781730,6990,6990,6990,6990,0
20250124,171000,3280781730,6990,6990,6990,6990,0
20250124,170900,3280781730,6990,6990,6990,6990,0
20250124,170800,3280781730,6990,6990,6990,6990,0
20250124,170700,3280781730,6990,6990,6990,6990,0
20250124,170600,3280781730,6990,6990,6990,6990,0
20250124,170500,3280781730,6990,6990,6990,6990,0
20250124,170400,3280781730,6990,6990,6990,6990,0
20250124,170300,3280781730,6990,6990,6990,6990,0
20250124,170200,3280781730,6990,6990,6990,6990,0
20250124,170100,3280781730,6990,6990,6990,6990,0
20250124,170000,3280781730,6990,6990,6990,6990,0
20250124,165900,3280781730,6990,6990,6990,6990,0
20250124,165800,3280781730,6990,6990,6990,6990,0
20250124,165700,3280781730,6990,6990,6990,6990,0
20250124,165600,3280781730,6990,6990,6990,6990,0
20250124,165500,3280781730,6990,6990,6990,6990,0
20250124,165400,3280781730,6990,6990,6990,6990,0
20250124,165300,3280781730,6990,6990,6990,6990,0
20250124,165200,3280781730,6990,6990,6990,6990,0
20250124,165100,3280781730,6990,6990,6990,6990,0
20250124,165000,3280781730,6990,6990,6990,6990,0
20250124,164900,3280781730,6990,6990,6990,6990,0
20250124,164800,3280781730,6990,6990,6990,6990,0
20250124,164700,3280781730,6990,6990,6990,6990,0
20250124,164600,3280781730,6990,6990,6990,6990,0
20250124,164500,3280781730,6990,6990,6990,6990,14295
20250124,164400,3280781730,6990,6990,6990,6990,0
20250124,164300,3280781730,6990,6990,6990,6990,0
20250124,164200,3280781730,6990,6990,6990,6990,0
20250124,164100,3280781730,6990,6990,6990,6990,0
20250124,164000,3280781730,6990,6990,6990,6990,0
20250124,163900,3280781730,6990,6990,6990,6990,0
20250124,163800,3280781730,6990,6990,6990,6990,0
20250124,163700,3280781730,6990,6990,6990,6990,0
20250124,163600,3280781730,6990,6990,6990,6990,0
20250124,163500,3280781730,6990,6990,6990,6990,0
20250124,163400,3280781730,6990,6990,6990,6990,0
20250124,163300,3280781730,6990,6990,6990,6990,0
20250124,163200,3280781730,6990,6990,6990,6990,0
20250124,163100,3280781730,6990,6990,6990,6990,0
20250124,163000,3280781730,6990,6990,6990,6990,0
20250124,162900,3280781730,6990,6990,6990,6990,0
20250124,162800,3280781730,6990,6990,6990,6990,0
20250124,162700,3280781730,6990,6990,6990,6990,0
20250124,162600,3280781730,6990,6990,6990,6990,0
20250124,162500,3280781730,6990,6990,6990,6990,0
20250124,162400,3280781730,6990,6990,6990,6990,0
20250124,162300,3280781730,6990,6990,6990,6990,0
20250124,162200,3280781730,6990,6990,6990,6990,0
20250124,162100,3280781730,6990,6990,6990,6990,0
20250124,162000,3280781730,6990,6990,6990,6990,0
20250124,161900,3280781730,6990,6990,6990,6990,0
20250124,161800,3280781730,6990,6990,6990,6990,0
20250124,161700,3280781730,6990,6990,6990,6990,0
20250124,161600,3280781730,6990,6990,6990,6990,0
20250124,161500,3280781730,6990,6990,6990,6990,14295
20250124,161400,3280781730,6990,6990,6990,6990,0
20250124,161300,3280781730,6990,6990,6990,6990,0
20250124,161200,3280781730,6990,6990,6990,6990,0
20250124,161100,3280781730,6990,6990,6990,6990,0
20250124,161000,3280781730,6990,6990,6990,6990,0
20250124,160900,3280781730,6990,6990,6990,6990,0
20250124,160800,3280781730,6990,6990,6990,6990,0
20250124,160700,3280781730,6990,6990,6990,6990,0
20250124,160600,3280781730,6990,6990,6990,6990,0
20250124,160500,3280781730,6990,6990,6990,6990,0
20250124,160400,3280781730,6990,6990,6990,6990,0
20250124,160300,3280781730,6990,6990,6990,6990,0
20250124,160200,3280781730,6990,6990,6990,6990,0
20250124,160100,3280781730,6990,6990,6990,6990,0
20250124,160000,3280781730,6990,6990,6990,6990,0
20250124,155900,3280781730,6990,6990,6990,6990,0
20250124,155800,3280781730,6990,6990,6990,6990,0
20250124,155700,3280781730,6990,6990,6990,6990,0
20250124,155600,3280781730,6990,6990,6990,6990,0
20250124,155500,3280781730,6990,6990,6990,6990,0
20250124,155400,3280781730,6990,6990,6990,6990,0
20250124,155300,3280781730,6990,6990,6990,6990,0
20250124,155200,3280781730,6990,6990,6990,6990,0
20250124,155100,3280781730,6990,6990,6990,6990,0
20250124,155000,3280781730,6990,6990,6990,6990,0
20250124,154900,3280781730,6990,6990,6990,6990,0
20250124,154800,3280781730,6990,6990,6990,6990,0
20250124,154700,3280781730,6990,6990,6990,6990,0
20250124,154600,3280781730,6990,6990,6990,6990,0
20250124,154500,3280781730,6990,6990,6990,6990,14295
20250124,154400,3280781730,6990,6990,6990,6990,0
20250124,154300,3280781730,6990,6990,6990,6990,0
20250124,154200,3280781730,6990,6990,6990,6990,0
20250124,154100,3280781730,6990,6990,6990,6990,0
20250124,154000,3280781730,6990,6990,6990,6990,0
20250124,153900,3280781730,6990,6990,6990,6990,0
20250124,153800,3280781730,6990,6990,6990,6990,0
20250124,153700,3280781730,6990,6990,6990,6990,0
20250124,153600,3280781730,6990,6990,6990,6990,0
20250124,153500,3280781730,6990,6990,6990,6990,0
20250124,153400,3280781730,6990,6990,6990,6990,0
20250124,153300,3280781730,6990,6990,6990,6990,0
20250124,153200,3280781730,6990,6990,6990,6990,0
20250124,153100,3280781730,6990,6990,6990,6990,0
20250124,153000,3280781730,6990,6990,6990,6990,14295
20250124,152900,3180859680,7000,7000,7000,7000,0
20250124,152800,3180859680,7000,7000,7000,7000,0
20250124,152700,3180859680,7000,7000,7000,7000,0
20250124,152600,3180859680,7000,7000,7000,7000,0
20250124,152500,3180859680,7000,7000,7000,7000,0
20250124,152400,3180859680,7000,7000,7000,7000,0
20250124,152300,3180859680,7000,7000,7000,7000,0
20250124,152200,3180859680,7000,7000,7000,7000,0
20250124,152100,3180859680,7000,7000,7000,7000,0
20250124,152000,3180859680,7000,7000,7000,7000,0
20250124,151900,3180859680,7000,7010,7010,6990,1691
20250124,151800,3169027770,7010,7000,7010,6990,1445
20250124,151700,3158914050,7000,7020,7020,7000,2730
20250124,151600,3139769120,7020,7020,7020,7020,623
20250124,151500,3135395660,7030,7000,7030,7000,1263
20250124,151400,3126536820,7010,7010,7010,7010,1041
20250124,151300,3119239410,7010,7010,7010,6990,683
20250124,151200,3114455600,7010,7000,7010,6980,4112
20250124,151100,3085715450,7010,7010,7010,7000,561
20250124,151000,3081787180,7000,7000,7010,6990,330
20250124,150900,3079475330,6990,7010,7020,6990,3272
20250124,150800,3056588560,7020,7030,7030,7020,449
20250124,150700,3053436460,7030,7020,7030,7010,324
20250124,150600,3051162330,7020,7020,7030,7000,240
20250124,150500,3049481300,7020,7000,7030,7000,3799
20250124,150400,3022887250,7000,7050,7050,7000,17259
20250124,150300,2901696190,7040,7050,7050,7040,827
20250124,150200,2895870120,7050,7050,7060,7040,4735
20250124,150100,2862488670,7060,7060,7070,7050,1452
20250124,150000,2852238680,7070,7060,7080,7060,34
20250124,145900,2851998460,7060,7060,7060,7060,27
20250124,145800,2851807840,7080,7080,7080,7060,336
20250124,145700,2849431790,7070,7070,7070,7070,100
20250124,145600,2848724790,7070,7060,7090,7060,119
20250124,145500,2847882740,7060,7080,7080,7060,409
20250124,145400,2844991450,7080,7080,7080,7070,527
20250124,145300,2841263130,7080,7070,7080,7060,2248
20250124,145200,2825388140,7070,7070,7080,7070,398
20250124,145100,2822574050,7070,7070,7070,7070,171
20250124,145000,2821365080,7070,7070,7070,7070,854
20250124,144900,2815327300,7070,7080,7080,7070,3046
20250124,144800,2793791060,7080,7080,7080,7080,86
20250124,144700,2793182180,7080,7080,7080,7080,205
20250124,144600,2791730780,7090,7080,7090,7080,814
20250124,144500,2785966530,7090,7090,7090,7080,120
20250124,144400,2785116230,7090,7090,7090,7090,1
20250124,144300,2785109140,7080,7080,7090,7080,1213
20250124,144200,2776520990,7080,7080,7080,7070,898
20250124,144100,2770163740,7080,7090,7090,7080,2000
20250124,144000,2756000170,7100,7100,7100,7100,148
20250124,143900,2754949370,7090,7090,7090,7090,53
20250124,143800,2754573600,7100,7100,7100,7090,241
20250124,143700,2752863880,7100,7100,7100,7100,2
20250124,143600,2752849680,7090,7090,7100,7090,2250
20250124,143500,2736877230,7090,7090,7100,7090,99
20250124,143400,2736175040,7090,7080,7090,7080,520
20250124,143300,2732491250,7090,7090,7090,7090,143
20250124,143200,2731477380,7100,7100,7100,7090,416
20250124,143100,2728526740,7100,7100,7100,7100,70
20250124,143000,2728029740,7100,7100,7100,7080,750
20250124,142900,2722710420,7100,7100,7100,7100,20
20250124,142800,2722568420,7100,7090,7100,7080,1901
20250124,142700,2709103990,7100,7100,7100,7090,1985
20250124,142600,2695021430,7100,7110,7110,7100,408
20250124,142500,2692123860,7100,7100,7100,7100,166
20250124,142400,2690945260,7100,7100,7100,7090,1954
20250124,142300,2677073430,7110,7110,7110,7110,2
20250124,142200,2677059210,7110,7100,7110,7100,72
20250124,142100,2676547550,7100,7100,7100,7100,100
20250124,142000,2675837550,7100,7110,7110,7100,12
20250124,141900,2675752250,7110,7100,7110,7100,702
20250124,141800,2670762810,7100,7110,7110,7100,1267
20250124,141700,2661760780,7110,7100,7110,7100,123
20250124,141600,2660886420,7100,7100,7100,7100,1813
20250124,141500,2648014120,7110,7110,7110,7110,1
20250124,141400,2648007010,7100,7100,7100,7100,150
20250124,141300,2646942010,7100,7110,7120,7100,847
20250124,141200,2640921500,7120,7120,7120,7120,100
20250124,141100,2640209500,7130,7130,7130,7130,10
20250124,141000,2640138200,7090,7090,7090,7090,0
20250124,140900,2640138200,7090,7110,7130,7090,2084
20250124,140800,2625348080,7140,7100,7140,7100,118
20250124,140700,2624509060,7100,7110,7150,7100,3788
20250124,140600,2597534350,7130,7130,7140,7110,4352
20250124,140500,2566510980,7130,7110,7130,7110,2069
20250124,140400,2551784230,7110,7070,7110,7070,1771
20250124,140300,2539205740,7080,7080,7080,7080,1048
20250124,140200,2531785900,7080,7070,7080,7070,1135
20250124,140100,2523750150,7070,7060,7070,7060,718
20250124,140000,2518678090,7070,7070,7070,7060,2793
20250124,135900,2498939580,7070,7080,7080,7070,216
20250124,135800,2497410760,7070,7080,7080,7070,570
20250124,135700,2493375600,7080,7080,7080,7080,997
20250124,135600,2486316840,7100,7080,7100,7080,378
20250124,135500,2483635100,7100,7100,7100,7080,4064
20250124,135400,2454836620,7110,7100,7110,7100,1323
20250124,135300,2445442900,7100,7100,7100,7080,1893
20250124,135200,2432018900,7100,7100,7110,7080,5115
20250124,135100,2395721570,7100,7070,7100,7070,6420
20250124,135000,2350170400,7060,7060,7070,7050,1070
20250124,134900,2342616060,7060,7060,7070,7060,572
20250124,134800,2338576550,7060,7060,7060,7060,428
20250124,134700,2335554870,7050,7040,7050,7040,1212
20250124,134600,2327015420,7030,7020,7030,7020,1176
20250124,134500,2318755300,7000,7030,7030,7000,29
20250124,134400,2318551640,7000,7000,7020,7000,583
20250124,134300,2314463120,7000,7000,7000,6990,177
20250124,134200,2313224490,6990,7000,7000,6990,409
20250124,134100,2310361710,7000,7000,7000,7000,155
20250124,134000,2309276710,7010,7010,7010,7010,0
20250124,133900,2309276710,7010,6990,7010,6980,245
20250124,133800,2307563040,6980,6980,6980,6980,1211
20250124,133700,2299110260,6990,6990,6990,6990,90
20250124,133600,2298481160,6990,6990,6990,6990,1575
20250124,133500,2287471910,6980,6980,6980,6970,360
20250124,133400,2284960200,6980,6990,6990,6980,1373
20250124,133300,2275376630,6980,6980,6980,6980,190
20250124,133200,2274050430,6980,6980,6980,6980,770
20250124,133100,2268675830,6980,6990,6990,6980,473
20250124,133000,2265374270,6990,6990,6990,6990,2
20250124,132900,2265360290,7000,6980,7000,6980,2038
20250124,132800,2251133450,6980,7000,7000,6980,546
20250124,132700,2247322290,7000,6990,7000,6980,1248
20250124,132600,2238609780,6990,6990,6990,6990,480
20250124,132500,2235254580,6980,6990,6990,6980,141
20250124,132400,2234269000,6990,6990,6990,6990,148
20250124,132300,2233234480,6980,6980,7010,6980,720
20250124,132200,2228190880,6980,7010,7010,6980,4801
20250124,132100,2194610970,7010,7020,7020,7010,22
20250124,132000,2194456740,7000,7020,7020,7000,1116
20250124,131900,2186638120,7010,7020,7020,7010,428
20250124,131800,2183637470,7000,7010,7010,7000,700
20250124,131700,2178733340,7020,7020,7020,7020,264
20250124,131600,2176880060,7020,7010,7020,7010,376
20250124,131500,2174241280,7010,7010,7010,7000,965
20250124,131400,2167483740,7010,7010,7010,7010,1012
20250124,131300,2160389620,7010,7010,7010,7010,313
20250124,131200,2158195490,7010,7010,7010,7010,0
20250124,131100,2158195490,7010,7020,7020,7010,167
20250124,131000,2157024590,7010,7020,7020,7010,11
20250124,130900,2156947420,7020,7020,7020,7010,102
20250124,130800,2156231580,7020,7010,7020,7010,146
20250124,130700,2155207320,7010,7010,7010,7010,0
20250124,130600,2155207320,7010,7010,7020,7010,656
20250124,130500,2150605170,7010,7000,7010,7000,1497
20250124,130400,2140126110,7000,6990,7000,6990,29
20250124,130300,2139923290,6990,6990,6990,6990,11
20250124,130200,2139846400,6980,6980,6980,6980,38
20250124,130100,2139581160,7000,6990,7000,6980,1611
20250124,130000,2128313360,6990,6990,6990,6990,22
20250124,125900,2128159580,6990,6990,6990,6990,648
20250124,125800,2123630060,6990,6980,6990,6970,3122
20250124,125700,2101842860,6990,6990,6990,6990,221
20250124,125600,2100298070,6990,6990,6990,6990,62
20250124,125500,2099864690,6980,7000,7000,6980,524
20250124,125400,2096202650,7000,7000,7000,7000,74
20250124,125300,2095684650,7000,7000,7000,7000,21
20250124,125200,2095537650,7000,6990,7000,6990,187
20250124,125100,2094230510,7000,6990,7000,6990,1046
20250124,125000,2086918510,7000,7010,7010,7000,648
20250124,124900,2082382500,7000,7000,7010,7000,1370
20250124,124800,2072792430,7010,7000,7010,7000,322
20250124,124700,2070538410,7000,7000,7000,7000,28
20250124,124600,2070342410,7000,7000,7010,7000,435
20250124,124500,2067293140,7000,7000,7000,7000,2
20250124,124400,2067279140,7010,7010,7010,7000,367
20250124,124300,2064708800,7010,7000,7010,7000,454
20250124,124200,2061530500,7000,6990,7000,6990,43
20250124,124100,2061229920,7000,6990,7000,6990,1107
20250124,124000,2053484540,7000,7010,7010,6990,66
20250124,123900,2053022900,7020,7020,7020,7020,0
20250124,123800,2053022900,7020,7000,7020,7000,2
20250124,123700,2053008880,7020,7000,7020,6980,146
20250124,123600,2051985560,6980,7020,7020,6980,1733
20250124,123500,2039880410,6990,7020,7020,6990,388
20250124,123400,2037162450,7020,6990,7020,6980,1402
20250124,123300,2027364620,6990,7020,7020,6990,2180
20250124,123200,2012125110,7020,7000,7020,6990,1046
20250124,123100,2004803200,7000,7010,7010,7000,979
20250124,123000,1997949470,7020,7010,7030,7000,157
20250124,122900,1996849730,7010,7010,7030,7000,116
20250124,122800,1996036520,7000,7000,7000,7000,164
20250124,122700,1994888520,7000,7000,7000,7000,1903
20250124,122600,1981567520,7000,7000,7010,7000,172
20250124,122500,1980362570,7000,7010,7010,7000,181
20250124,122400,1979095070,7000,7010,7010,7000,220
20250124,122300,1977554870,7010,7000,7010,7000,85
20250124,122200,1976959370,7010,7010,7010,7010,6
20250124,122100,1976917310,7010,7010,7010,7010,0
20250124,122000,1976917310,7010,7010,7010,7010,998
20250124,121900,1969921330,7010,7010,7010,7010,20
20250124,121800,1969781130,7030,7030,7030,7030,10
20250124,121700,1969710830,7030,7030,7030,7030,10
20250124,121600,1969640530,7000,7000,7000,7000,662
20250124,121500,1965006530,7000,7020,7020,7000,200
20250124,121400,1963604270,7010,7010,7010,7010,0
20250124,121300,1963604270,7010,7020,7020,7010,1001
20250124,121200,1956587250,7020,7020,7020,7020,1
20250124,121100,1956580230,7000,7020,7020,7000,1001
20250124,121000,1949573210,7020,7020,7020,7020,0
20250124,120900,1949573210,7020,6990,7020,6990,21
20250124,120800,1949425820,6990,7000,7020,6990,1108
20250124,120700,1941672460,7020,7020,7020,7000,123
20250124,120600,1940810400,7030,7000,7030,6990,2501
20250124,120500,1923314350,7000,7010,7010,7000,1244
20250124,120400,1914594850,7020,7020,7020,7020,1002
20250124,120300,1907560810,7020,7020,7020,7020,0
20250124,120200,1907560810,7020,7030,7050,7020,649
20250124,120100,1902999440,7030,7040,7040,7030,387
20250124,120000,1900275410,7040,7030,7040,7030,480
20250124,115900,1896900510,7030,7030,7030,7030,46
20250124,115800,1896577130,7030,7030,7030,7030,459
20250124,115700,1893350360,7030,7030,7030,7030,251
20250124,115600,1891585830,7040,7040,7040,7040,1258
20250124,115500,1882729510,7040,7040,7040,7040,43
20250124,115400,1882426790,7030,7030,7030,7030,150
20250124,115300,1881372290,7020,7020,7020,7020,0
20250124,115200,1881372290,7020,7010,7020,7010,1089
20250124,115100,1873733600,7010,7010,7010,7010,10
20250124,115000,1873663500,7010,7010,7010,7010,0
20250124,114900,1873663500,7010,7010,7010,7010,275
20250124,114800,1871735750,7020,6990,7020,6990,26
20250124,114700,1871553780,6990,6990,6990,6990,0
20250124,114600,1871553780,6990,6990,6990,6990,54
20250124,114500,1871176320,6990,6990,6990,6990,329
20250124,114400,1868876610,6990,6990,7000,6980,466
20250124,114300,1865621470,6990,6990,7000,6990,702
20250124,114200,1860714480,6990,7000,7000,6990,2089
20250124,114100,1846097990,6990,7020,7020,6990,1487
20250124,114000,1835691970,7000,7010,7010,7000,220
20250124,113900,1834151010,7010,7020,7020,7010,487
20250124,113800,1830734290,7030,7030,7030,7030,1
20250124,113700,1830727260,7030,7030,7030,7030,1
20250124,113600,1830720230,7020,7020,7020,7010,676
20250124,113500,1825977270,7020,7030,7030,7020,224
20250124,113400,1824403790,7030,7030,7030,7030,1
20250124,113300,1824396760,7030,7010,7030,7010,46
20250124,113200,1824073970,7030,7010,7030,7010,18
20250124,113100,1823947670,7010,7020,7020,7010,178
20250124,113000,1822698900,7000,7000,7000,7000,400
20250124,112900,1819898900,7000,6990,7000,6990,623
20250124,112800,1815542190,6990,7000,7000,6990,440
20250124,112700,1812466450,6990,7030,7030,6990,659
20250124,112600,1807856760,7000,7020,7050,7000,5202
20250124,112500,1771412780,7020,7040,7040,7020,518
20250124,112400,1767773180,7020,7030,7030,7020,651
20250124,112300,1763202760,7040,7030,7040,7020,1403
20250124,112200,1753339680,7040,7070,7070,7040,250
20250124,112100,1751578600,7070,7070,7070,7040,291
20250124,112000,1749521430,7070,7070,7070,7070,1
20250124,111900,1749514360,7030,7080,7080,7030,1891
20250124,111800,1736179150,7080,7080,7080,7080,430
20250124,111700,1733134750,7080,7070,7080,7070,362
20250124,111600,1730572390,7070,7070,7070,7060,59
20250124,111500,1730155270,7070,7070,7070,7070,833
20250124,111400,1724265960,7070,7060,7070,7060,357
20250124,111300,1721745360,7060,7060,7070,7060,1044
20250124,111200,1714374710,7060,7070,7070,7060,737
20250124,111100,1709170950,7060,7060,7060,7060,63
20250124,111000,1708726170,7070,7060,7070,7060,809
20250124,110900,1703006810,7060,7060,7060,7060,641
20250124,110800,1698481350,7060,7060,7070,7060,8
20250124,110700,1698424840,7070,7050,7070,7050,656
20250124,110600,1693793380,7050,7050,7050,7050,306
20250124,110500,1691636080,7050,7050,7050,7050,305
20250124,110400,1689485830,7050,7050,7050,7050,26
20250124,110300,1689302530,7030,7020,7030,7010,2022
20250124,110200,1675124420,7040,7050,7050,7040,201
20250124,110100,1673709370,7050,7010,7050,7010,1141
20250124,110000,1665686260,7010,7010,7010,7010,97
20250124,105900,1665006290,7010,7010,7040,7010,152
20250124,105800,1663939240,7010,7010,7030,7000,944
20250124,105700,1657324740,7010,7010,7010,7010,223
20250124,105600,1655761510,7040,7010,7040,7010,3
20250124,105500,1655740450,7040,7030,7040,7010,713
20250124,105400,1650740060,7030,7030,7030,7030,111
20250124,105300,1649959730,7010,7010,7010,7000,1222
20250124,105200,1641393880,7010,7010,7010,7010,909
20250124,105100,1635021790,7020,7020,7020,7010,1640
20250124,105000,1623509760,7030,7030,7030,7030,245
20250124,104900,1621787410,7060,7020,7060,7020,409
20250124,104800,1618909470,7020,7030,7030,7020,3601
20250124,104700,1593630170,7020,7020,7020,7020,105
20250124,104600,1592893070,7020,7030,7030,7020,50
20250124,104500,1592542060,7020,7020,7030,7020,27
20250124,104400,1592352510,7020,7030,7030,7020,1520
20250124,104300,1581680860,7030,7030,7030,7030,203
20250124,104200,1580253770,7040,7030,7040,7030,1221
20250124,104100,1571670130,7020,7020,7020,7020,60
20250124,104000,1571248930,7020,7050,7050,7020,5256
20250124,103900,1534235320,7060,7060,7070,7060,619
20250124,103800,1529865080,7070,7080,7080,7060,3463
20250124,103700,1505357560,7080,7090,7090,7080,118
20250124,103600,1504520990,7090,7080,7100,7080,181
20250124,103500,1503239370,7090,7090,7100,7090,2131
20250124,103400,1488129580,7090,7100,7100,7080,334
20250124,103300,1485762860,7100,7080,7100,7080,17
20250124,103200,1485642300,7100,7090,7100,7080,581
20250124,103100,1481522070,7090,7090,7100,7080,541
20250124,103000,1477688890,7100,7090,7100,7090,266
20250124,102900,1475801460,7090,7090,7100,7090,1325
20250124,102800,1466396090,7090,7080,7090,7080,607
20250124,102700,1462097450,7070,7090,7090,7070,2955
20250124,102600,1441176600,7090,7090,7090,7070,227
20250124,102500,1439570390,7070,7080,7080,7070,82
20250124,102400,1438990290,7070,7080,7080,7070,189
20250124,102300,1437653150,7080,7080,7080,7080,531
20250124,102200,1433893670,7080,7080,7080,7080,323
20250124,102100,1431606830,7080,7080,7090,7080,1164
20250124,102000,1423365670,7080,7080,7080,7080,94
20250124,101900,1422700150,7060,7070,7080,7060,3245
20250124,101800,1399769220,7080,7100,7100,7070,1268
20250124,101700,1390792670,7100,7070,7100,7070,884
20250124,101600,1384526540,7070,7090,7090,7070,1466
20250124,101500,1374145480,7080,7090,7090,7070,526
20250124,101400,1370416460,7080,7070,7090,7070,2224
20250124,101300,1354670580,7070,7070,7080,7070,1793
20250124,101200,1341992650,7070,7050,7070,7040,425
20250124,101100,1338993630,7060,7070,7070,7060,379
20250124,101000,1336314270,7070,7050,7070,7050,600
20250124,100900,1332082090,7070,7070,7070,7050,100
20250124,100800,1331375720,7070,7070,7080,7060,1523
20250124,100700,1320610900,7070,7030,7070,7030,1965
20250124,100600,1306746110,7050,7030,7050,7030,27
20250124,100500,1306555860,7050,7020,7050,7020,2735
20250124,100400,1287330160,7020,7040,7040,7020,629
20250124,100300,1282912060,7020,7030,7040,7020,436
20250124,100200,1279850780,7030,7020,7030,7020,213
20250124,100100,1278354760,7030,7030,7030,7030,598
20250124,100000,1274150820,7030,7040,7040,7030,484
20250124,095900,1270743850,7030,7050,7050,7030,103
20250124,095800,1270018830,7050,7030,7050,7020,591
20250124,095700,1265865240,7030,7040,7040,7020,1354
20250124,095600,1256346300,7060,7030,7070,7030,1941
20250124,095500,1242670650,7020,7040,7040,7020,275
20250124,095400,1240738170,7020,7020,7040,7020,610
20250124,095300,1236455560,7020,7020,7020,7020,181
20250124,095200,1235184940,7030,7020,7030,7020,187
20250124,095100,1233870890,7020,7030,7030,7020,527
20250124,095000,1230170210,7030,7020,7030,7020,147
20250124,094900,1229137460,7020,7030,7030,7020,573
20250124,094800,1225109690,7030,7030,7050,7030,596
20250124,094700,1220919790,7050,7050,7060,7030,2106
20250124,094600,1206078180,7050,7030,7050,7030,133
20250124,094500,1205140770,7030,7040,7050,7010,2431
20250124,094400,1188066560,7040,7030,7040,7030,438
20250124,094300,1184986420,7030,7020,7030,7020,317
20250124,094200,1182760510,7010,7000,7010,7000,810
20250124,094100,1177088510,7000,7010,7010,7000,352
20250124,094000,1174623680,7010,7050,7060,7010,2788
20250124,093900,1155036140,7050,7040,7050,7030,745
20250124,093800,1149794030,7040,7000,7040,7000,6893
20250124,093700,1101442980,7000,7000,7000,7000,703
20250124,093600,1096521980,6960,6980,6980,6960,1163
20250124,093500,1088414270,6960,6970,6970,6960,1502
20250124,093400,1077959340,6960,6950,6970,6940,3468
20250124,093300,1053849120,6950,6980,6980,6950,796
20250124,093200,1048309280,6970,6970,6980,6960,351
20250124,093100,1045864080,6950,6960,6970,6950,712
20250124,093000,1040910670,7000,6970,7000,6950,8985
20250124,092900,978416520,6990,6990,7010,6970,1826
20250124,092800,965666220,6990,7030,7030,6990,508
20250124,092700,962107880,7030,7020,7030,7000,1561
20250124,092600,951161410,7020,7010,7020,7010,909
20250124,092500,944782750,7010,6950,7020,6950,5526
20250124,092400,906259110,6960,6970,6970,6940,9946
20250124,092300,837092250,6960,6990,6990,6960,11690
20250124,092200,755580350,6990,6990,7000,6990,563
20250124,092100,751644560,7000,7010,7010,6990,2608
20250124,092000,733401140,7020,7040,7040,7010,226
20250124,091900,731815680,7000,7030,7030,6990,1082
20250124,091800,724244910,6990,7040,7040,6990,7030
20250124,091700,675035970,7040,7030,7040,7010,1165
20250124,091600,666853550,7020,7050,7050,7020,801
20250124,091500,661223160,7050,7030,7070,7010,1723
20250124,091400,649090750,7010,6990,7030,6990,905
20250124,091300,642744990,6990,6990,7010,6970,5967
20250124,091200,601069390,7000,7030,7030,6990,753
20250124,091100,595798050,7010,7030,7040,6990,6217
20250124,091000,552253390,7040,7060,7060,7040,426
20250124,090900,549250720,7050,7080,7080,7010,1607
20250124,090800,537943060,7080,7070,7080,7040,3237
20250124,090700,515087690,7040,6990,7070,6990,4504
20250124,090600,483405330,7020,7020,7020,6980,18596
20250124,090500,353403080,7030,7020,7060,7010,4806
20250124,090400,319698940,7020,7040,7070,7010,5053
20250124,090300,284097490,7040,7040,7050,7020,3804
20250124,090200,257373160,7030,7060,7080,7010,7702
20250124,090100,203219510,7060,7120,7120,7030,9816
20250124,090000,133785760,7120,7080,7120,7070,18871