stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,200900,3700090630,6780,6780,6780,6780,8304
20250120,200800,3700090630,6780,6780,6780,6780,0
20250120,200700,3700090630,6780,6780,6780,6780,0
20250120,200600,3700090630,6780,6780,6780,6780,0
20250120,200500,3700090630,6780,6780,6780,6780,0
20250120,200400,3700090630,6780,6780,6780,6780,0
20250120,200300,3700090630,6780,6780,6780,6780,0
20250120,200200,3700090630,6780,6780,6780,6780,0
20250120,200100,3700090630,6780,6780,6780,6780,0
20250120,200000,3700090630,6780,6780,6780,6780,0
20250120,195900,3700090630,6780,6780,6780,6780,0
20250120,195800,3700090630,6780,6780,6780,6780,0
20250120,195700,3700090630,6780,6780,6780,6780,0
20250120,195600,3700090630,6780,6780,6780,6780,0
20250120,195500,3700090630,6780,6780,6780,6780,0
20250120,195400,3700090630,6780,6780,6780,6780,0
20250120,195300,3700090630,6780,6780,6780,6780,0
20250120,195200,3700090630,6780,6780,6780,6780,0
20250120,195100,3700090630,6780,6780,6780,6780,0
20250120,195000,3700090630,6780,6780,6780,6780,0
20250120,194900,3700090630,6780,6780,6780,6780,0
20250120,194800,3700090630,6780,6780,6780,6780,0
20250120,194700,3700090630,6780,6780,6780,6780,0
20250120,194600,3700090630,6780,6780,6780,6780,0
20250120,194500,3700090630,6780,6780,6780,6780,0
20250120,194400,3700090630,6780,6780,6780,6780,0
20250120,194300,3700090630,6780,6780,6780,6780,0
20250120,194200,3700090630,6780,6780,6780,6780,0
20250120,194100,3700090630,6780,6780,6780,6780,0
20250120,194000,3700090630,6780,6780,6780,6780,0
20250120,193900,3700090630,6780,6780,6780,6780,8304
20250120,193800,3700090630,6780,6780,6780,6780,0
20250120,193700,3700090630,6780,6780,6780,6780,0
20250120,193600,3700090630,6780,6780,6780,6780,0
20250120,193500,3700090630,6780,6780,6780,6780,0
20250120,193400,3700090630,6780,6780,6780,6780,0
20250120,193300,3700090630,6780,6780,6780,6780,0
20250120,193200,3700090630,6780,6780,6780,6780,0
20250120,193100,3700090630,6780,6780,6780,6780,0
20250120,193000,3700090630,6780,6780,6780,6780,0
20250120,192900,3700090630,6780,6780,6780,6780,0
20250120,192800,3700090630,6780,6780,6780,6780,0
20250120,192700,3700090630,6780,6780,6780,6780,0
20250120,192600,3700090630,6780,6780,6780,6780,0
20250120,192500,3700090630,6780,6780,6780,6780,0
20250120,192400,3700090630,6780,6780,6780,6780,0
20250120,192300,3700090630,6780,6780,6780,6780,0
20250120,192200,3700090630,6780,6780,6780,6780,0
20250120,192100,3700090630,6780,6780,6780,6780,0
20250120,192000,3700090630,6780,6780,6780,6780,0
20250120,191900,3700090630,6780,6780,6780,6780,0
20250120,191800,3700090630,6780,6780,6780,6780,0
20250120,191700,3700090630,6780,6780,6780,6780,0
20250120,191600,3700090630,6780,6780,6780,6780,0
20250120,191500,3700090630,6780,6780,6780,6780,0
20250120,191400,3700090630,6780,6780,6780,6780,0
20250120,191300,3700090630,6780,6780,6780,6780,0
20250120,191200,3700090630,6780,6780,6780,6780,0
20250120,191100,3700090630,6780,6780,6780,6780,0
20250120,191000,3700090630,6780,6780,6780,6780,0
20250120,190900,3700090630,6780,6780,6780,6780,8304
20250120,190800,3700090630,6780,6780,6780,6780,0
20250120,190700,3700090630,6780,6780,6780,6780,0
20250120,190600,3700090630,6780,6780,6780,6780,0
20250120,190500,3700090630,6780,6780,6780,6780,0
20250120,190400,3700090630,6780,6780,6780,6780,0
20250120,190300,3700090630,6780,6780,6780,6780,0
20250120,190200,3700090630,6780,6780,6780,6780,0
20250120,190100,3700090630,6780,6780,6780,6780,0
20250120,190000,3700090630,6780,6780,6780,6780,0
20250120,185900,3700090630,6780,6780,6780,6780,0
20250120,185800,3700090630,6780,6780,6780,6780,0
20250120,185700,3700090630,6780,6780,6780,6780,0
20250120,185600,3700090630,6780,6780,6780,6780,0
20250120,185500,3700090630,6780,6780,6780,6780,0
20250120,185400,3700090630,6780,6780,6780,6780,0
20250120,185300,3700090630,6780,6780,6780,6780,0
20250120,185200,3700090630,6780,6780,6780,6780,0
20250120,185100,3700090630,6780,6780,6780,6780,0
20250120,185000,3700090630,6780,6780,6780,6780,0
20250120,184900,3700090630,6780,6780,6780,6780,0
20250120,184800,3700090630,6780,6780,6780,6780,0
20250120,184700,3700090630,6780,6780,6780,6780,0
20250120,184600,3700090630,6780,6780,6780,6780,0
20250120,184500,3700090630,6780,6780,6780,6780,0
20250120,184400,3700090630,6780,6780,6780,6780,0
20250120,184300,3700090630,6780,6780,6780,6780,0
20250120,184200,3700090630,6780,6780,6780,6780,0
20250120,184100,3700090630,6780,6780,6780,6780,0
20250120,184000,3700090630,6780,6780,6780,6780,0
20250120,183900,3700090630,6780,6780,6780,6780,8304
20250120,183800,3700090630,6780,6780,6780,6780,0
20250120,183700,3700090630,6780,6780,6780,6780,0
20250120,183600,3700090630,6780,6780,6780,6780,0
20250120,183500,3700090630,6780,6780,6780,6780,0
20250120,183400,3700090630,6780,6780,6780,6780,0
20250120,183300,3700090630,6780,6780,6780,6780,0
20250120,183200,3700090630,6780,6780,6780,6780,0
20250120,183100,3700090630,6780,6780,6780,6780,0
20250120,183000,3700090630,6780,6780,6780,6780,0
20250120,182900,3700090630,6780,6780,6780,6780,0
20250120,182800,3700090630,6780,6780,6780,6780,0
20250120,182700,3700090630,6780,6780,6780,6780,0
20250120,182600,3700090630,6780,6780,6780,6780,0
20250120,182500,3700090630,6780,6780,6780,6780,0
20250120,182400,3700090630,6780,6780,6780,6780,0
20250120,182300,3700090630,6780,6780,6780,6780,0
20250120,182200,3700090630,6780,6780,6780,6780,0
20250120,182100,3700090630,6780,6780,6780,6780,0
20250120,182000,3700090630,6780,6780,6780,6780,0
20250120,181900,3700090630,6780,6780,6780,6780,0
20250120,181800,3700090630,6780,6780,6780,6780,0
20250120,181700,3700090630,6780,6780,6780,6780,0
20250120,181600,3700090630,6780,6780,6780,6780,0
20250120,181500,3700090630,6780,6780,6780,6780,0
20250120,181400,3700090630,6780,6780,6780,6780,0
20250120,181300,3700090630,6780,6780,6780,6780,0
20250120,181200,3700090630,6780,6780,6780,6780,0
20250120,181100,3700090630,6780,6780,6780,6780,0
20250120,181000,3700090630,6780,6780,6780,6780,0
20250120,180900,3700090630,6780,6780,6780,6780,8304
20250120,180800,3700090630,6780,6780,6780,6780,0
20250120,180700,3700090630,6780,6780,6780,6780,0
20250120,180600,3700090630,6780,6780,6780,6780,0
20250120,180500,3700090630,6780,6780,6780,6780,0
20250120,180400,3700090630,6780,6780,6780,6780,0
20250120,180300,3700090630,6780,6780,6780,6780,0
20250120,180200,3700090630,6780,6780,6780,6780,0
20250120,180100,3700090630,6780,6780,6780,6780,0
20250120,180000,3700090630,6780,6780,6780,6780,0
20250120,175900,3700090630,6780,6780,6780,6780,0
20250120,175800,3700090630,6780,6780,6780,6780,0
20250120,175700,3700090630,6780,6780,6780,6780,0
20250120,175600,3700090630,6780,6780,6780,6780,0
20250120,175500,3700090630,6780,6780,6780,6780,0
20250120,175400,3700090630,6780,6780,6780,6780,0
20250120,175300,3700090630,6780,6780,6780,6780,0
20250120,175200,3700090630,6780,6780,6780,6780,0
20250120,175100,3700090630,6780,6780,6780,6780,0
20250120,175000,3700090630,6780,6780,6780,6780,0
20250120,174900,3700090630,6780,6780,6780,6780,0
20250120,174800,3700090630,6780,6780,6780,6780,0
20250120,174700,3700090630,6780,6780,6780,6780,0
20250120,174600,3700090630,6780,6780,6780,6780,0
20250120,174500,3700090630,6780,6780,6780,6780,0
20250120,174400,3700090630,6780,6780,6780,6780,0
20250120,174300,3700090630,6780,6780,6780,6780,0
20250120,174200,3700090630,6780,6780,6780,6780,0
20250120,174100,3700090630,6780,6780,6780,6780,0
20250120,174000,3700090630,6780,6780,6780,6780,0
20250120,173900,3700090630,6780,6780,6780,6780,8304
20250120,173800,3700090630,6780,6780,6780,6780,0
20250120,173700,3700090630,6780,6780,6780,6780,0
20250120,173600,3700090630,6780,6780,6780,6780,0
20250120,173500,3700090630,6780,6780,6780,6780,0
20250120,173400,3700090630,6780,6780,6780,6780,0
20250120,173300,3700090630,6780,6780,6780,6780,0
20250120,173200,3700090630,6780,6780,6780,6780,0
20250120,173100,3700090630,6780,6780,6780,6780,0
20250120,173000,3700090630,6780,6780,6780,6780,0
20250120,172900,3700090630,6780,6780,6780,6780,0
20250120,172800,3700090630,6780,6780,6780,6780,0
20250120,172700,3700090630,6780,6780,6780,6780,0
20250120,172600,3700090630,6780,6780,6780,6780,0
20250120,172500,3700090630,6780,6780,6780,6780,0
20250120,172400,3700090630,6780,6780,6780,6780,0
20250120,172300,3700090630,6780,6780,6780,6780,0
20250120,172200,3700090630,6780,6780,6780,6780,0
20250120,172100,3700090630,6780,6780,6780,6780,0
20250120,172000,3700090630,6780,6780,6780,6780,0
20250120,171900,3700090630,6780,6780,6780,6780,0
20250120,171800,3700090630,6780,6780,6780,6780,0
20250120,171700,3700090630,6780,6780,6780,6780,0
20250120,171600,3700090630,6780,6780,6780,6780,0
20250120,171500,3700090630,6780,6780,6780,6780,0
20250120,171400,3700090630,6780,6780,6780,6780,0
20250120,171300,3700090630,6780,6780,6780,6780,0
20250120,171200,3700090630,6780,6780,6780,6780,0
20250120,171100,3700090630,6780,6780,6780,6780,0
20250120,171000,3700090630,6780,6780,6780,6780,0
20250120,170900,3700090630,6780,6780,6780,6780,8304
20250120,170800,3700090630,6780,6780,6780,6780,0
20250120,170700,3700090630,6780,6780,6780,6780,0
20250120,170600,3700090630,6780,6780,6780,6780,0
20250120,170500,3700090630,6780,6780,6780,6780,0
20250120,170400,3700090630,6780,6780,6780,6780,0
20250120,170300,3700090630,6780,6780,6780,6780,0
20250120,170200,3700090630,6780,6780,6780,6780,0
20250120,170100,3700090630,6780,6780,6780,6780,0
20250120,170000,3700090630,6780,6780,6780,6780,0
20250120,165900,3700090630,6780,6780,6780,6780,0
20250120,165800,3700090630,6780,6780,6780,6780,0
20250120,165700,3700090630,6780,6780,6780,6780,0
20250120,165600,3700090630,6780,6780,6780,6780,0
20250120,165500,3700090630,6780,6780,6780,6780,0
20250120,165400,3700090630,6780,6780,6780,6780,0
20250120,165300,3700090630,6780,6780,6780,6780,0
20250120,165200,3700090630,6780,6780,6780,6780,0
20250120,165100,3700090630,6780,6780,6780,6780,0
20250120,165000,3700090630,6780,6780,6780,6780,0
20250120,164900,3700090630,6780,6780,6780,6780,0
20250120,164800,3700090630,6780,6780,6780,6780,0
20250120,164700,3700090630,6780,6780,6780,6780,0
20250120,164600,3700090630,6780,6780,6780,6780,0
20250120,164500,3700090630,6780,6780,6780,6780,0
20250120,164400,3700090630,6780,6780,6780,6780,0
20250120,164300,3700090630,6780,6780,6780,6780,0
20250120,164200,3700090630,6780,6780,6780,6780,0
20250120,164100,3700090630,6780,6780,6780,6780,0
20250120,164000,3700090630,6780,6780,6780,6780,0
20250120,163900,3700090630,6780,6780,6780,6780,8304
20250120,163800,3700090630,6780,6780,6780,6780,0
20250120,163700,3700090630,6780,6780,6780,6780,0
20250120,163600,3700090630,6780,6780,6780,6780,0
20250120,163500,3700090630,6780,6780,6780,6780,0
20250120,163400,3700090630,6780,6780,6780,6780,0
20250120,163300,3700090630,6780,6780,6780,6780,0
20250120,163200,3700090630,6780,6780,6780,6780,0
20250120,163100,3700090630,6780,6780,6780,6780,0
20250120,163000,3700090630,6780,6780,6780,6780,0
20250120,162900,3700090630,6780,6780,6780,6780,0
20250120,162800,3700090630,6780,6780,6780,6780,0
20250120,162700,3700090630,6780,6780,6780,6780,0
20250120,162600,3700090630,6780,6780,6780,6780,0
20250120,162500,3700090630,6780,6780,6780,6780,0
20250120,162400,3700090630,6780,6780,6780,6780,0
20250120,162300,3700090630,6780,6780,6780,6780,0
20250120,162200,3700090630,6780,6780,6780,6780,0
20250120,162100,3700090630,6780,6780,6780,6780,0
20250120,162000,3700090630,6780,6780,6780,6780,0
20250120,161900,3700090630,6780,6780,6780,6780,0
20250120,161800,3700090630,6780,6780,6780,6780,0
20250120,161700,3700090630,6780,6780,6780,6780,0
20250120,161600,3700090630,6780,6780,6780,6780,0
20250120,161500,3700090630,6780,6780,6780,6780,0
20250120,161400,3700090630,6780,6780,6780,6780,0
20250120,161300,3700090630,6780,6780,6780,6780,0
20250120,161200,3700090630,6780,6780,6780,6780,0
20250120,161100,3700090630,6780,6780,6780,6780,0
20250120,161000,3700090630,6780,6780,6780,6780,0
20250120,160900,3700090630,6780,6780,6780,6780,8304
20250120,160800,3700090630,6780,6780,6780,6780,0
20250120,160700,3700090630,6780,6780,6780,6780,0
20250120,160600,3700090630,6780,6780,6780,6780,0
20250120,160500,3700090630,6780,6780,6780,6780,0
20250120,160400,3700090630,6780,6780,6780,6780,0
20250120,160300,3700090630,6780,6780,6780,6780,0
20250120,160200,3700090630,6780,6780,6780,6780,0
20250120,160100,3700090630,6780,6780,6780,6780,0
20250120,160000,3700090630,6780,6780,6780,6780,0
20250120,155900,3700090630,6780,6780,6780,6780,0
20250120,155800,3700090630,6780,6780,6780,6780,0
20250120,155700,3700090630,6780,6780,6780,6780,0
20250120,155600,3700090630,6780,6780,6780,6780,0
20250120,155500,3700090630,6780,6780,6780,6780,0
20250120,155400,3700090630,6780,6780,6780,6780,0
20250120,155300,3700090630,6780,6780,6780,6780,0
20250120,155200,3700090630,6780,6780,6780,6780,0
20250120,155100,3700090630,6780,6780,6780,6780,0
20250120,155000,3700090630,6780,6780,6780,6780,0
20250120,154900,3700090630,6780,6780,6780,6780,0
20250120,154800,3700090630,6780,6780,6780,6780,0
20250120,154700,3700090630,6780,6780,6780,6780,0
20250120,154600,3700090630,6780,6780,6780,6780,0
20250120,154500,3700090630,6780,6780,6780,6780,0
20250120,154400,3700090630,6780,6780,6780,6780,0
20250120,154300,3700090630,6780,6780,6780,6780,0
20250120,154200,3700090630,6780,6780,6780,6780,0
20250120,154100,3700090630,6780,6780,6780,6780,0
20250120,154000,3700090630,6780,6780,6780,6780,0
20250120,153900,3700090630,6780,6780,6780,6780,8304
20250120,153800,3700090630,6780,6780,6780,6780,0
20250120,153700,3700090630,6780,6780,6780,6780,0
20250120,153600,3700090630,6780,6780,6780,6780,0
20250120,153500,3700090630,6780,6780,6780,6780,0
20250120,153400,3700090630,6780,6780,6780,6780,0
20250120,153300,3700090630,6780,6780,6780,6780,0
20250120,153200,3700090630,6780,6780,6780,6780,0
20250120,153100,3700090630,6780,6780,6780,6780,0
20250120,153000,3700090630,6780,6780,6780,6780,8304
20250120,152900,3643789510,6780,6780,6780,6780,0
20250120,152800,3643789510,6780,6780,6780,6780,0
20250120,152700,3643789510,6780,6780,6780,6780,0
20250120,152600,3643789510,6780,6780,6780,6780,0
20250120,152500,3643789510,6780,6780,6780,6780,0
20250120,152400,3643789510,6780,6780,6780,6780,0
20250120,152300,3643789510,6780,6780,6780,6780,0
20250120,152200,3643789510,6780,6780,6780,6780,0
20250120,152100,3643789510,6780,6780,6780,6780,0
20250120,152000,3643789510,6780,6780,6780,6780,0
20250120,151900,3643789510,6780,6750,6780,6750,3400
20250120,151800,3620797280,6750,6740,6750,6740,1611
20250120,151700,3609939130,6740,6750,6750,6730,514
20250120,151600,3606475460,6750,6750,6750,6730,1038
20250120,151500,3599488960,6750,6740,6760,6740,1758
20250120,151400,3587626350,6750,6760,6760,6750,76
20250120,151300,3587112960,6740,6760,6760,6740,285
20250120,151200,3585189700,6760,6760,6760,6750,202
20250120,151100,3583825820,6750,6750,6760,6750,349
20250120,151000,3581470050,6750,6730,6750,6730,4995
20250120,150900,3547811110,6730,6730,6730,6730,11
20250120,150800,3547737080,6730,6730,6740,6730,592
20250120,150700,3543752700,6740,6740,6740,6740,150
20250120,150600,3542741700,6740,6750,6750,6740,48
20250120,150500,3542417810,6740,6740,6740,6740,1101
20250120,150400,3534997070,6740,6760,6760,6730,10359
20250120,150300,3465240460,6760,6750,6760,6750,436
20250120,150200,3462296210,6760,6760,6760,6760,75
20250120,150100,3461789210,6760,6760,6760,6750,202
20250120,150000,3460424040,6760,6760,6760,6750,294
20250120,145900,3458436710,6760,6750,6760,6750,724
20250120,145800,3453546990,6760,6750,6760,6750,586
20250120,145700,3449589710,6760,6770,6770,6750,633
20250120,145600,3445309530,6760,6770,6780,6760,1453
20250120,145500,3435477770,6770,6750,6780,6750,1393
20250120,145400,3426055300,6770,6750,6770,6750,1302
20250120,145300,3417253780,6750,6750,6750,6750,588
20250120,145200,3413284780,6750,6760,6760,6750,209
20250120,145100,3411873650,6760,6770,6770,6750,1418
20250120,145000,3402294850,6770,6760,6780,6760,957
20250120,144900,3395820370,6770,6770,6780,6770,1249
20250120,144800,3387363420,6780,6780,6780,6770,1175
20250120,144700,3379397090,6780,6750,6780,6750,1015
20250120,144600,3372525610,6760,6750,6760,6750,2795
20250120,144500,3353642800,6750,6730,6770,6730,15321
20250120,144400,3250161350,6720,6720,6720,6720,1296
20250120,144300,3241452230,6730,6730,6740,6720,1117
20250120,144200,3233934320,6720,6720,6730,6710,1680
20250120,144100,3222643540,6720,6720,6720,6720,478
20250120,144000,3219431380,6720,6730,6730,6720,443
20250120,143900,3216454110,6730,6720,6730,6720,704
20250120,143800,3211722860,6720,6710,6720,6710,406
20250120,143700,3208998540,6700,6730,6740,6700,4323
20250120,143600,3179966050,6740,6740,6740,6730,204
20250120,143500,3178591260,6740,6750,6750,6740,1804
20250120,143400,3166418320,6750,6730,6750,6720,5843
20250120,143300,3127078990,6720,6710,6720,6710,1756
20250120,143200,3115283780,6720,6700,6720,6700,913
20250120,143100,3109161150,6700,6700,6710,6700,689
20250120,143000,3104544230,6690,6690,6700,6690,857
20250120,142900,3098810520,6700,6680,6710,6680,2417
20250120,142800,3082638700,6650,6660,6670,6650,1808
20250120,142700,3070587490,6670,6670,6670,6640,872
20250120,142600,3064779120,6680,6680,6680,6670,481
20250120,142500,3061569700,6670,6680,6680,6670,445
20250120,142400,3058601160,6680,6680,6680,6670,90
20250120,142300,3058000020,6680,6680,6690,6680,1028
20250120,142200,3051126760,6680,6690,6700,6660,2199
20250120,142100,3036427130,6700,6640,6700,6640,11842
20250120,142000,2957408740,6660,6660,6660,6650,7672
20250120,141900,2906368080,6660,6650,6660,6650,407
20250120,141800,2903661520,6650,6660,6660,6650,417
20250120,141700,2900888420,6650,6650,6660,6650,1395
20250120,141600,2891606790,6650,6670,6670,6650,131
20250120,141500,2890734010,6670,6670,6670,6660,716
20250120,141400,2885961400,6670,6680,6680,6670,59
20250120,141300,2885567340,6680,6670,6680,6660,927
20250120,141200,2879391430,6670,6680,6680,6670,416
20250120,141100,2876616660,6680,6680,6680,6680,406
20250120,141000,2873904580,6680,6680,6680,6680,406
20250120,140900,2871192500,6690,6670,6700,6660,1280
20250120,140800,2862634090,6650,6660,6680,6650,5416
20250120,140700,2826482900,6660,6660,6660,6660,416
20250120,140600,2823712340,6660,6660,6660,6660,417
20250120,140500,2820935120,6660,6660,6660,6660,406
20250120,140400,2818231160,6660,6660,6670,6660,415
20250120,140300,2815467170,6660,6650,6660,6640,1693
20250120,140200,2804192380,6640,6640,6650,6640,407
20250120,140100,2801489890,6640,6640,6650,6640,609
20250120,140000,2797446040,6650,6640,6650,6630,706
20250120,135900,2792756460,6650,6650,6650,6650,0
20250120,135800,2792756460,6650,6640,6650,6640,110
20250120,135700,2792026050,6640,6640,6640,6640,120
20250120,135600,2791229250,6650,6640,6650,6640,308
20250120,135500,2789183050,6650,6640,6650,6640,123
20250120,135400,2788366270,6640,6640,6640,6640,123
20250120,135300,2787549550,6640,6630,6640,6630,699
20250120,135200,2782908250,6640,6640,6640,6640,49
20250120,135100,2782582890,6640,6640,6640,6640,126
20250120,135000,2781746250,6640,6650,6650,6640,480
20250120,134900,2778558950,6650,6650,6650,6650,110
20250120,134800,2777827450,6650,6670,6670,6650,175
20250120,134700,2776660410,6660,6660,6660,6660,1337
20250120,134600,2767755990,6650,6650,6650,6650,109
20250120,134500,2767031140,6650,6650,6660,6650,148
20250120,134400,2766046720,6650,6650,6650,6650,110
20250120,134300,2765315220,6650,6670,6670,6650,1362
20250120,134200,2756256530,6660,6670,6670,6660,3253
20250120,134100,2734563980,6670,6670,6670,6650,611
20250120,134000,2730489770,6660,6660,6660,6650,110
20250120,133900,2729757230,6660,6660,6660,6650,120
20250120,133800,2728958140,6660,6650,6660,6650,609
20250120,133700,2724903240,6650,6660,6660,6650,7
20250120,133600,2724856680,6650,6640,6650,6640,132
20250120,133500,2723979100,6650,6640,6660,6640,227
20250120,133400,2722470450,6650,6630,6650,6630,2720
20250120,133300,2704429540,6650,6640,6660,6630,1537
20250120,133200,2694222870,6650,6650,6660,6650,17
20250120,133100,2694109810,6650,6650,6670,6640,846
20250120,133000,2688486630,6660,6670,6670,6650,1064
20250120,132900,2681407090,6660,6660,6670,6650,716
20250120,132800,2676641510,6660,6670,6680,6660,1795
20250120,132700,2664670760,6660,6660,6660,6650,2020
20250120,132600,2651222980,6660,6670,6670,6660,115
20250120,132500,2650455990,6680,6680,6680,6680,655
20250120,132400,2646080590,6680,6680,6690,6680,230
20250120,132300,2644543110,6680,6680,6680,6680,110
20250120,132200,2643808310,6680,6690,6690,6680,183
20250120,132100,2642585130,6680,6680,6680,6680,125
20250120,132000,2641750130,6680,6690,6690,6680,111
20250120,131900,2641008640,6680,6680,6680,6680,109
20250120,131800,2640280520,6680,6670,6680,6670,398
20250120,131700,2637622870,6680,6680,6690,6670,1118
20250120,131600,2630159610,6680,6700,6700,6680,20
20250120,131500,2630025860,6690,6680,6690,6680,1619
20250120,131400,2619206070,6680,6700,6700,6680,1737
20250120,131300,2607595530,6690,6690,6700,6690,111
20250120,131200,2606852930,6690,6690,6700,6690,743
20250120,131100,2601882250,6690,6680,6690,6680,737
20250120,131000,2596953450,6680,6700,6700,6680,1020
20250120,130900,2590139700,6690,6680,6690,6680,121
20250120,130800,2589331410,6690,6680,6690,6680,115
20250120,130700,2588563150,6690,6690,6690,6680,1109
20250120,130600,2581148940,6690,6700,6700,6690,1162
20250120,130500,2573375150,6690,6700,6700,6690,996
20250120,130400,2566711900,6690,6690,6690,6690,110
20250120,130300,2565976000,6700,6690,6700,6690,7
20250120,130200,2565929160,6690,6690,6700,6690,280
20250120,130100,2564055950,6690,6690,6700,6680,377
20250120,130000,2561533990,6690,6690,6690,6680,679
20250120,125900,2556992610,6680,6680,6690,6680,116
20250120,125800,2556217720,6690,6670,6690,6670,158
20250120,125700,2555163410,6670,6660,6670,6650,1000
20250120,125600,2548496560,6670,6670,6670,6670,17
20250120,125500,2548383170,6670,6670,6670,6670,109
20250120,125400,2547656140,6680,6670,6680,6660,299
20250120,125300,2545661860,6680,6670,6680,6670,340
20250120,125200,2543391700,6670,6670,6670,6670,109
20250120,125100,2542664670,6670,6680,6680,6670,1961
20250120,125000,2529566320,6690,6680,6690,6680,444
20250120,124900,2526599220,6680,6680,6690,6680,1909
20250120,124800,2513831190,6680,6670,6690,6660,472
20250120,124700,2510679590,6680,6670,6690,6670,4248
20250120,124600,2482323460,6660,6660,6660,6660,110
20250120,124500,2481590860,6660,6650,6660,6650,492
20250120,124400,2478315790,6650,6650,6660,6650,795
20250120,124300,2473028920,6650,6650,6650,6650,110
20250120,124200,2472297420,6650,6660,6660,6650,211
20250120,124100,2470893210,6660,6640,6660,6640,1057
20250120,124000,2463862810,6640,6630,6640,6630,719
20250120,123900,2459088710,6630,6650,6650,6630,126
20250120,123800,2458253010,6640,6640,6650,6640,551
20250120,123700,2454589960,6640,6640,6640,6640,109
20250120,123600,2453866200,6640,6630,6640,6630,219
20250120,123500,2452413120,6640,6640,6640,6640,221
20250120,123400,2450945680,6650,6640,6650,6640,110
20250120,123300,2450215270,6640,6640,6650,6640,134
20250120,123200,2449325500,6640,6640,6640,6640,110
20250120,123100,2448595100,6650,6640,6650,6640,688
20250120,123000,2444020990,6630,6640,6650,6620,1246
20250120,122900,2435760760,6640,6640,6640,6640,6
20250120,122800,2435720920,6640,6650,6650,6640,126
20250120,122700,2434884060,6650,6650,6650,6640,216
20250120,122600,2433448720,6650,6660,6660,6650,188
20250120,122500,2432197730,6660,6640,6660,6640,2941
20250120,122400,2412637870,6630,6630,6630,6620,216
20250120,122300,2411206240,6630,6630,6640,6630,124
20250120,122200,2410383970,6630,6630,6630,6630,110
20250120,122100,2409654670,6640,6630,6640,6630,721
20250120,122000,2404868460,6630,6610,6630,6600,3010
20250120,121900,2384987210,6630,6630,6630,6620,109
20250120,121800,2384264600,6630,6620,6630,6610,216
20250120,121700,2382834720,6610,6630,6630,6610,1506
20250120,121600,2372875670,6630,6630,6630,6630,109
20250120,121500,2372153000,6630,6620,6630,6620,217
20250120,121400,2370715360,6630,6620,6630,6620,936
20250120,121300,2364510710,6620,6620,6630,6620,22
20250120,121200,2364364970,6630,6630,6630,6620,216
20250120,121100,2362933680,6630,6640,6640,6630,112
20250120,121000,2362191040,6640,6640,6640,6630,1410
20250120,120900,2352841640,6630,6630,6630,6630,217
20250120,120800,2351402930,6630,6630,6630,6630,110
20250120,120700,2350673630,6630,6630,6630,6630,109
20250120,120600,2349950960,6640,6630,6640,6630,115
20250120,120500,2349188440,6630,6630,6630,6630,109
20250120,120400,2348465770,6640,6640,6640,6640,114
20250120,120300,2347708810,6640,6640,6650,6640,368
20250120,120200,2345263840,6640,6640,6640,6640,109
20250120,120100,2344540080,6640,6640,6640,6640,111
20250120,120000,2343803040,6640,6640,6650,6640,835
20250120,115900,2338256540,6640,6640,6640,6640,103
20250120,115800,2337572620,6640,6640,6650,6640,111
20250120,115700,2336835570,6630,6630,6640,6630,218
20250120,115600,2335390220,6630,6630,6630,6630,109
20250120,115500,2334667550,6630,6640,6640,6630,191
20250120,115400,2333399370,6630,6630,6640,6630,326
20250120,115300,2331236720,6660,6640,6660,6630,23
20250120,115200,2331084020,6640,6620,6640,6620,419
20250120,115100,2328303020,6620,6620,6620,6610,218
20250120,115000,2326860940,6620,6610,6620,6610,110
20250120,114900,2326132800,6620,6620,6630,6620,1381
20250120,114800,2316988480,6610,6620,6620,6610,637
20250120,114700,2312776710,6610,6610,6610,6610,110
20250120,114600,2312049610,6620,6620,6620,6620,109
20250120,114500,2311328030,6630,6620,6630,6610,526
20250120,114400,2307845170,6620,6610,6620,6610,219
20250120,114300,2306396480,6610,6630,6630,6580,10597
20250120,114200,2236509070,6630,6630,6630,6620,216
20250120,114100,2235078070,6620,6620,6620,6620,1119
20250120,114000,2227670290,6620,6620,6620,6620,133
20250120,113900,2226789830,6620,6620,6620,6620,218
20250120,113800,2225346670,6620,6620,6620,6620,1337
20250120,113700,2216495730,6610,6610,6610,6610,393
20250120,113600,2213898000,6610,6610,6610,6600,2225
20250120,113500,2199191840,6610,6600,6610,6600,109
20250120,113400,2198472380,6600,6610,6610,6600,40110
20250120,113300,1933715720,6610,6610,6610,6610,218
20250120,113200,1932274740,6620,6620,6620,6620,225
20250120,113100,1930785240,6620,6620,6620,6620,119
20250120,113000,1929997460,6620,6620,6620,6620,925
20250120,112900,1923873960,6620,6620,6620,6620,502
20250120,112800,1920550720,6620,6620,6620,6620,109
20250120,112700,1919829140,6620,6630,6630,6620,475
20250120,112600,1916681030,6630,6630,6630,6630,115
20250120,112500,1915918580,6630,6630,6630,6630,109
20250120,112400,1915195910,6630,6630,6630,6630,228
20250120,112300,1913684270,6630,6630,6630,6630,110
20250120,112200,1912954970,6640,6630,6640,6630,453
20250120,112100,1909951060,6630,6630,6630,6620,125
20250120,112000,1909123300,6620,6630,6630,6620,2029
20250120,111900,1895672060,6630,6650,6650,6630,2054
20250120,111800,1882035480,6660,6650,6660,6650,225
20250120,111700,1880539160,6660,6650,6660,6650,611
20250120,111600,1876470990,6650,6650,6650,6650,110
20250120,111500,1875739490,6660,6670,6670,6660,559
20250120,111400,1872016540,6660,6660,6670,6650,753
20250120,111300,1867002290,6660,6660,6660,6650,114
20250120,111200,1866244150,6660,6650,6660,6650,120
20250120,111100,1865446100,6650,6660,6660,6650,7
20250120,111000,1865399540,6650,6650,6650,6650,706
20250120,110900,1860704640,6650,6650,6660,6650,117
20250120,110800,1859926580,6650,6650,6650,6650,12
20250120,110700,1859846780,6660,6650,6660,6650,7
20250120,110600,1859800220,6660,6650,6660,6650,153
20250120,110500,1858782400,6660,6650,6660,6650,7
20250120,110400,1858735840,6650,6650,6650,6650,318
20250120,110300,1856621140,6660,6670,6670,6650,118
20250120,110200,1855836350,6660,6670,6670,6660,1352
20250120,110100,1846818570,6670,6670,6680,6670,104
20250120,110000,1846124880,6680,6670,6680,6670,130
20250120,105900,1845257730,6670,6670,6680,6670,92
20250120,105800,1844643950,6670,6660,6670,6660,1007
20250120,105700,1837937320,6670,6660,6670,6660,1225
20250120,105600,1829767730,6670,6660,6670,6660,981
20250120,105500,1823225530,6650,6650,6650,6650,16
20250120,105400,1823119130,6650,6660,6660,6650,324
20250120,105300,1820962330,6660,6650,6660,6650,1289
20250120,105200,1812382650,6640,6640,6640,6640,6
20250120,105100,1812342810,6640,6650,6650,6630,1266
20250120,105000,1803932090,6650,6650,6650,6650,462
20250120,104900,1800859790,6660,6650,6660,6650,1022
20250120,104800,1794063480,6650,6660,6670,6650,1628
20250120,104700,1783216670,6660,6660,6660,6650,1227
20250120,104600,1775044940,6660,6660,6660,6650,207
20250120,104500,1773667380,6660,6640,6660,6640,4106
20250120,104400,1746374810,6640,6630,6640,6630,16
20250120,104300,1746268630,6640,6630,6640,6630,7
20250120,104200,1746222210,6620,6600,6620,6600,1774
20250120,104100,1734498140,6600,6600,6610,6600,1007
20250120,104000,1727851930,6600,6600,6600,6600,1012
20250120,103900,1721172730,6610,6600,6610,6600,161
20250120,103800,1720110090,6610,6610,6610,6610,5
20250120,103700,1720077040,6610,6610,6610,6600,7
20250120,103600,1720030780,6600,6600,6610,6600,357
20250120,103500,1717672180,6610,6600,6610,6600,16
20250120,103400,1717566480,6600,6600,6610,6600,657
20250120,103300,1713230270,6600,6610,6610,6600,882
20250120,103200,1707403280,6610,6620,6620,6610,21
20250120,103100,1707264370,6610,6610,6610,6610,32
20250120,103000,1707052850,6630,6610,6630,6610,112
20250120,102900,1706312510,6620,6610,6620,6610,806
20250120,102800,1700976850,6620,6620,6620,6610,101
20250120,102700,1700308290,6620,6620,6630,6610,1334
20250120,102600,1691473380,6610,6610,6610,6610,376
20250120,102500,1688988020,6600,6610,6610,6600,344
20250120,102400,1686714370,6600,6600,6600,6590,916
20250120,102300,1680669880,6590,6590,6590,6590,6
20250120,102200,1680630340,6590,6590,6600,6590,2062
20250120,102100,1667041750,6600,6590,6600,6590,125
20250120,102000,1666217920,6600,6600,6600,6600,448
20250120,101900,1663261120,6600,6600,6600,6600,707
20250120,101800,1658594920,6610,6610,6610,6600,480
20250120,101700,1655423300,6600,6600,6610,6600,525
20250120,101600,1651958290,6610,6610,6610,6600,2313
20250120,101500,1636679410,6610,6630,6630,6610,623
20250120,101400,1632555790,6620,6620,6620,6620,7
20250120,101300,1632509450,6640,6630,6640,6620,957
20250120,101200,1626173840,6640,6640,6640,6630,681
20250120,101100,1621652870,6640,6640,6640,6640,7
20250120,101000,1621606390,6650,6650,6650,6650,968
20250120,100900,1615169190,6650,6640,6650,6640,2396
20250120,100800,1599240800,6640,6630,6640,6630,339
20250120,100700,1596993210,6630,6630,6630,6620,19
20250120,100600,1596867310,6620,6610,6630,6610,1768
20250120,100500,1585163430,6620,6630,6640,6620,10300
20250120,100400,1516941470,6630,6600,6630,6600,2765
20250120,100300,1498644350,6600,6600,6600,6600,819
20250120,100200,1493238950,6610,6610,6610,6600,536
20250120,100100,1489699970,6580,6590,6590,6580,1009
20250120,100000,1483051310,6590,6580,6590,6580,114
20250120,095900,1482301170,6600,6590,6600,6580,45
20250120,095800,1482004560,6580,6590,6590,6570,1646
20250120,095700,1471172930,6590,6600,6600,6580,311
20250120,095600,1469126380,6600,6610,6610,6590,1018
20250120,095500,1462407950,6610,6590,6620,6590,101
20250120,095400,1461741680,6590,6570,6590,6570,2185
20250120,095300,1447385560,6570,6610,6620,6570,1436
20250120,095200,1437928950,6610,6610,6620,6600,291
20250120,095100,1436005490,6610,6620,6620,6600,458
20250120,095000,1432980760,6620,6620,6620,6610,1637
20250120,094900,1422145280,6600,6580,6600,6570,7144
20250120,094800,1375038870,6590,6580,6590,6560,329
20250120,094700,1372875030,6570,6580,6580,6550,4912
20250120,094600,1340659960,6590,6570,6590,6570,3020
20250120,094500,1320782140,6560,6560,6570,6550,31074
20250120,094400,1117211740,6570,6570,6570,6570,166
20250120,094300,1116121120,6570,6570,6570,6570,1510
20250120,094200,1106200420,6580,6580,6580,6570,2387
20250120,094100,1090495250,6580,6580,6590,6580,13
20250120,094000,1090409700,6580,6580,6590,6570,12120
20250120,093900,1010654860,6590,6600,6600,6590,4674
20250120,093800,979850550,6600,6610,6610,6600,420
20250120,093700,977077420,6600,6600,6600,6600,87
20250120,093600,976503220,6600,6600,6610,6600,2395
20250120,093500,960672410,6610,6590,6610,6590,3368
20250120,093400,938452140,6590,6590,6590,6580,44
20250120,093300,938162230,6590,6600,6600,6580,772
20250120,093200,933072370,6590,6610,6610,6590,61
20250120,093100,932670340,6590,6590,6590,6580,4301
20250120,093000,904328260,6600,6580,6600,6560,4259
20250120,092900,876317400,6570,6570,6570,6570,358
20250120,092800,873965340,6570,6550,6570,6550,3778
20250120,092700,849167200,6550,6560,6560,6540,5369
20250120,092600,813990610,6550,6580,6580,6500,34019
20250120,092500,592095440,6570,6580,6580,6570,4377
20250120,092400,563337780,6580,6570,6580,6560,1887
20250120,092300,550936420,6570,6580,6580,6570,3975
20250120,092200,524808820,6590,6590,6600,6590,8
20250120,092100,524756090,6580,6590,6590,6580,89
20250120,092000,524170460,6580,6580,6580,6580,4129
20250120,091900,497001640,6580,6580,6590,6570,1520
20250120,091800,487002720,6580,6580,6590,6580,1048
20250120,091700,480100820,6580,6590,6590,6580,1339
20250120,091600,471284920,6590,6590,6590,6590,7
20250120,091500,471238790,6600,6600,6600,6580,930
20250120,091400,465106810,6600,6590,6600,6590,491
20250120,091300,461869550,6590,6600,6630,6590,3627
20250120,091200,437951910,6600,6630,6630,6590,13130
20250120,091100,351134220,6650,6630,6660,6620,8832
20250120,091000,292603260,6630,6620,6640,6620,544
20250120,090900,288996570,6620,6640,6640,6620,874
20250120,090800,283208690,6620,6640,6680,6620,2784
20250120,090700,264742620,6650,6630,6650,6620,1258
20250120,090600,256402110,6620,6680,6680,6620,4183
20250120,090500,228649510,6650,6600,6690,6590,7347
20250120,090400,179775490,6590,6610,6610,6590,3867
20250120,090300,154239130,6620,6630,6630,6600,5679
20250120,090200,116703730,6620,6630,6630,6610,8908
20250120,090100,57781060,6620,6620,6660,6610,5769
20250120,090000,19505370,6610,6700,6700,6610,2923