stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,193200,1411388200,10700,10700,10700,10700,506
20250103,193100,1411388200,10700,10700,10700,10700,0
20250103,193000,1411388200,10700,10700,10700,10700,0
20250103,192900,1411388200,10700,10700,10700,10700,0
20250103,192800,1411388200,10700,10700,10700,10700,0
20250103,192700,1411388200,10700,10700,10700,10700,0
20250103,192600,1411388200,10700,10700,10700,10700,0
20250103,192500,1411388200,10700,10700,10700,10700,0
20250103,192400,1411388200,10700,10700,10700,10700,0
20250103,192300,1411388200,10700,10700,10700,10700,0
20250103,192200,1411388200,10700,10700,10700,10700,0
20250103,192100,1411388200,10700,10700,10700,10700,0
20250103,192000,1411388200,10700,10700,10700,10700,0
20250103,191900,1411388200,10700,10700,10700,10700,0
20250103,191800,1411388200,10700,10700,10700,10700,0
20250103,191700,1411388200,10700,10700,10700,10700,0
20250103,191600,1411388200,10700,10700,10700,10700,0
20250103,191500,1411388200,10700,10700,10700,10700,0
20250103,191400,1411388200,10700,10700,10700,10700,0
20250103,191300,1411388200,10700,10700,10700,10700,0
20250103,191200,1411388200,10700,10700,10700,10700,0
20250103,191100,1411388200,10700,10700,10700,10700,0
20250103,191000,1411388200,10700,10700,10700,10700,0
20250103,190900,1411388200,10700,10700,10700,10700,0
20250103,190800,1411388200,10700,10700,10700,10700,0
20250103,190700,1411388200,10700,10700,10700,10700,0
20250103,190600,1411388200,10700,10700,10700,10700,0
20250103,190500,1411388200,10700,10700,10700,10700,0
20250103,190400,1411388200,10700,10700,10700,10700,0
20250103,190300,1411388200,10700,10700,10700,10700,0
20250103,190200,1411388200,10700,10700,10700,10700,506
20250103,190100,1411388200,10700,10700,10700,10700,0
20250103,190000,1411388200,10700,10700,10700,10700,0
20250103,185900,1411388200,10700,10700,10700,10700,0
20250103,185800,1411388200,10700,10700,10700,10700,0
20250103,185700,1411388200,10700,10700,10700,10700,0
20250103,185600,1411388200,10700,10700,10700,10700,0
20250103,185500,1411388200,10700,10700,10700,10700,0
20250103,185400,1411388200,10700,10700,10700,10700,0
20250103,185300,1411388200,10700,10700,10700,10700,0
20250103,185200,1411388200,10700,10700,10700,10700,0
20250103,185100,1411388200,10700,10700,10700,10700,0
20250103,185000,1411388200,10700,10700,10700,10700,0
20250103,184900,1411388200,10700,10700,10700,10700,0
20250103,184800,1411388200,10700,10700,10700,10700,0
20250103,184700,1411388200,10700,10700,10700,10700,0
20250103,184600,1411388200,10700,10700,10700,10700,0
20250103,184500,1411388200,10700,10700,10700,10700,0
20250103,184400,1411388200,10700,10700,10700,10700,0
20250103,184300,1411388200,10700,10700,10700,10700,0
20250103,184200,1411388200,10700,10700,10700,10700,0
20250103,184100,1411388200,10700,10700,10700,10700,0
20250103,184000,1411388200,10700,10700,10700,10700,0
20250103,183900,1411388200,10700,10700,10700,10700,0
20250103,183800,1411388200,10700,10700,10700,10700,0
20250103,183700,1411388200,10700,10700,10700,10700,0
20250103,183600,1411388200,10700,10700,10700,10700,0
20250103,183500,1411388200,10700,10700,10700,10700,0
20250103,183400,1411388200,10700,10700,10700,10700,0
20250103,183300,1411388200,10700,10700,10700,10700,0
20250103,183200,1411388200,10700,10700,10700,10700,506
20250103,183100,1411388200,10700,10700,10700,10700,0
20250103,183000,1411388200,10700,10700,10700,10700,0
20250103,182900,1411388200,10700,10700,10700,10700,0
20250103,182800,1411388200,10700,10700,10700,10700,0
20250103,182700,1411388200,10700,10700,10700,10700,0
20250103,182600,1411388200,10700,10700,10700,10700,0
20250103,182500,1411388200,10700,10700,10700,10700,0
20250103,182400,1411388200,10700,10700,10700,10700,0
20250103,182300,1411388200,10700,10700,10700,10700,0
20250103,182200,1411388200,10700,10700,10700,10700,0
20250103,182100,1411388200,10700,10700,10700,10700,0
20250103,182000,1411388200,10700,10700,10700,10700,0
20250103,181900,1411388200,10700,10700,10700,10700,0
20250103,181800,1411388200,10700,10700,10700,10700,0
20250103,181700,1411388200,10700,10700,10700,10700,0
20250103,181600,1411388200,10700,10700,10700,10700,0
20250103,181500,1411388200,10700,10700,10700,10700,0
20250103,181400,1411388200,10700,10700,10700,10700,0
20250103,181300,1411388200,10700,10700,10700,10700,0
20250103,181200,1411388200,10700,10700,10700,10700,0
20250103,181100,1411388200,10700,10700,10700,10700,0
20250103,181000,1411388200,10700,10700,10700,10700,0
20250103,180900,1411388200,10700,10700,10700,10700,0
20250103,180800,1411388200,10700,10700,10700,10700,0
20250103,180700,1411388200,10700,10700,10700,10700,0
20250103,180600,1411388200,10700,10700,10700,10700,0
20250103,180500,1411388200,10700,10700,10700,10700,0
20250103,180400,1411388200,10700,10700,10700,10700,0
20250103,180300,1411388200,10700,10700,10700,10700,0
20250103,180200,1411388200,10700,10700,10700,10700,506
20250103,180100,1411388200,10700,10700,10700,10700,0
20250103,180000,1411388200,10700,10700,10700,10700,0
20250103,175900,1411388200,10700,10700,10700,10700,0
20250103,175800,1411388200,10700,10700,10700,10700,0
20250103,175700,1411388200,10700,10700,10700,10700,0
20250103,175600,1411388200,10700,10700,10700,10700,0
20250103,175500,1411388200,10700,10700,10700,10700,0
20250103,175400,1411388200,10700,10700,10700,10700,0
20250103,175300,1411388200,10700,10700,10700,10700,0
20250103,175200,1411388200,10700,10700,10700,10700,0
20250103,175100,1411388200,10700,10700,10700,10700,0
20250103,175000,1411388200,10700,10700,10700,10700,0
20250103,174900,1411388200,10700,10700,10700,10700,0
20250103,174800,1411388200,10700,10700,10700,10700,0
20250103,174700,1411388200,10700,10700,10700,10700,0
20250103,174600,1411388200,10700,10700,10700,10700,0
20250103,174500,1411388200,10700,10700,10700,10700,0
20250103,174400,1411388200,10700,10700,10700,10700,0
20250103,174300,1411388200,10700,10700,10700,10700,0
20250103,174200,1411388200,10700,10700,10700,10700,0
20250103,174100,1411388200,10700,10700,10700,10700,0
20250103,174000,1411388200,10700,10700,10700,10700,0
20250103,173900,1411388200,10700,10700,10700,10700,0
20250103,173800,1411388200,10700,10700,10700,10700,0
20250103,173700,1411388200,10700,10700,10700,10700,0
20250103,173600,1411388200,10700,10700,10700,10700,0
20250103,173500,1411388200,10700,10700,10700,10700,0
20250103,173400,1411388200,10700,10700,10700,10700,0
20250103,173300,1411388200,10700,10700,10700,10700,0
20250103,173200,1411388200,10700,10700,10700,10700,506
20250103,173100,1411388200,10700,10700,10700,10700,0
20250103,173000,1411388200,10700,10700,10700,10700,0
20250103,172900,1411388200,10700,10700,10700,10700,0
20250103,172800,1411388200,10700,10700,10700,10700,0
20250103,172700,1411388200,10700,10700,10700,10700,0
20250103,172600,1411388200,10700,10700,10700,10700,0
20250103,172500,1411388200,10700,10700,10700,10700,0
20250103,172400,1411388200,10700,10700,10700,10700,0
20250103,172300,1411388200,10700,10700,10700,10700,0
20250103,172200,1411388200,10700,10700,10700,10700,0
20250103,172100,1411388200,10700,10700,10700,10700,0
20250103,172000,1411388200,10700,10700,10700,10700,0
20250103,171900,1411388200,10700,10700,10700,10700,0
20250103,171800,1411388200,10700,10700,10700,10700,0
20250103,171700,1411388200,10700,10700,10700,10700,0
20250103,171600,1411388200,10700,10700,10700,10700,0
20250103,171500,1411388200,10700,10700,10700,10700,0
20250103,171400,1411388200,10700,10700,10700,10700,0
20250103,171300,1411388200,10700,10700,10700,10700,0
20250103,171200,1411388200,10700,10700,10700,10700,0
20250103,171100,1411388200,10700,10700,10700,10700,0
20250103,171000,1411388200,10700,10700,10700,10700,0
20250103,170900,1411388200,10700,10700,10700,10700,0
20250103,170800,1411388200,10700,10700,10700,10700,0
20250103,170700,1411388200,10700,10700,10700,10700,0
20250103,170600,1411388200,10700,10700,10700,10700,0
20250103,170500,1411388200,10700,10700,10700,10700,0
20250103,170400,1411388200,10700,10700,10700,10700,0
20250103,170300,1411388200,10700,10700,10700,10700,0
20250103,170200,1411388200,10700,10700,10700,10700,506
20250103,170100,1411388200,10700,10700,10700,10700,0
20250103,170000,1411388200,10700,10700,10700,10700,0
20250103,165900,1411388200,10700,10700,10700,10700,0
20250103,165800,1411388200,10700,10700,10700,10700,0
20250103,165700,1411388200,10700,10700,10700,10700,0
20250103,165600,1411388200,10700,10700,10700,10700,0
20250103,165500,1411388200,10700,10700,10700,10700,0
20250103,165400,1411388200,10700,10700,10700,10700,0
20250103,165300,1411388200,10700,10700,10700,10700,0
20250103,165200,1411388200,10700,10700,10700,10700,0
20250103,165100,1411388200,10700,10700,10700,10700,0
20250103,165000,1411388200,10700,10700,10700,10700,0
20250103,164900,1411388200,10700,10700,10700,10700,0
20250103,164800,1411388200,10700,10700,10700,10700,0
20250103,164700,1411388200,10700,10700,10700,10700,0
20250103,164600,1411388200,10700,10700,10700,10700,0
20250103,164500,1411388200,10700,10700,10700,10700,0
20250103,164400,1411388200,10700,10700,10700,10700,0
20250103,164300,1411388200,10700,10700,10700,10700,0
20250103,164200,1411388200,10700,10700,10700,10700,0
20250103,164100,1411388200,10700,10700,10700,10700,0
20250103,164000,1411388200,10700,10700,10700,10700,0
20250103,163900,1411388200,10700,10700,10700,10700,0
20250103,163800,1411388200,10700,10700,10700,10700,0
20250103,163700,1411388200,10700,10700,10700,10700,0
20250103,163600,1411388200,10700,10700,10700,10700,0
20250103,163500,1411388200,10700,10700,10700,10700,0
20250103,163400,1411388200,10700,10700,10700,10700,0
20250103,163300,1411388200,10700,10700,10700,10700,0
20250103,163200,1411388200,10700,10700,10700,10700,506
20250103,163100,1411388200,10700,10700,10700,10700,0
20250103,163000,1411388200,10700,10700,10700,10700,0
20250103,162900,1411388200,10700,10700,10700,10700,0
20250103,162800,1411388200,10700,10700,10700,10700,0
20250103,162700,1411388200,10700,10700,10700,10700,0
20250103,162600,1411388200,10700,10700,10700,10700,0
20250103,162500,1411388200,10700,10700,10700,10700,0
20250103,162400,1411388200,10700,10700,10700,10700,0
20250103,162300,1411388200,10700,10700,10700,10700,0
20250103,162200,1411388200,10700,10700,10700,10700,0
20250103,162100,1411388200,10700,10700,10700,10700,0
20250103,162000,1411388200,10700,10700,10700,10700,0
20250103,161900,1411388200,10700,10700,10700,10700,0
20250103,161800,1411388200,10700,10700,10700,10700,0
20250103,161700,1411388200,10700,10700,10700,10700,0
20250103,161600,1411388200,10700,10700,10700,10700,0
20250103,161500,1411388200,10700,10700,10700,10700,0
20250103,161400,1411388200,10700,10700,10700,10700,0
20250103,161300,1411388200,10700,10700,10700,10700,0
20250103,161200,1411388200,10700,10700,10700,10700,0
20250103,161100,1411388200,10700,10700,10700,10700,0
20250103,161000,1411388200,10700,10700,10700,10700,0
20250103,160900,1411388200,10700,10700,10700,10700,0
20250103,160800,1411388200,10700,10700,10700,10700,0
20250103,160700,1411388200,10700,10700,10700,10700,0
20250103,160600,1411388200,10700,10700,10700,10700,0
20250103,160500,1411388200,10700,10700,10700,10700,0
20250103,160400,1411388200,10700,10700,10700,10700,0
20250103,160300,1411388200,10700,10700,10700,10700,0
20250103,160200,1411388200,10700,10700,10700,10700,506
20250103,160100,1411388200,10700,10700,10700,10700,0
20250103,160000,1411388200,10700,10700,10700,10700,0
20250103,155900,1411388200,10700,10700,10700,10700,0
20250103,155800,1411388200,10700,10700,10700,10700,0
20250103,155700,1411388200,10700,10700,10700,10700,0
20250103,155600,1411388200,10700,10700,10700,10700,0
20250103,155500,1411388200,10700,10700,10700,10700,0
20250103,155400,1411388200,10700,10700,10700,10700,0
20250103,155300,1411388200,10700,10700,10700,10700,0
20250103,155200,1411388200,10700,10700,10700,10700,0
20250103,155100,1411388200,10700,10700,10700,10700,0
20250103,155000,1411388200,10700,10700,10700,10700,0
20250103,154900,1411388200,10700,10700,10700,10700,0
20250103,154800,1411388200,10700,10700,10700,10700,0
20250103,154700,1411388200,10700,10700,10700,10700,0
20250103,154600,1411388200,10700,10700,10700,10700,0
20250103,154500,1411388200,10700,10700,10700,10700,0
20250103,154400,1411388200,10700,10700,10700,10700,0
20250103,154300,1411388200,10700,10700,10700,10700,0
20250103,154200,1411388200,10700,10700,10700,10700,0
20250103,154100,1411388200,10700,10700,10700,10700,0
20250103,154000,1411388200,10700,10700,10700,10700,0
20250103,153900,1411388200,10700,10700,10700,10700,0
20250103,153800,1411388200,10700,10700,10700,10700,0
20250103,153700,1411388200,10700,10700,10700,10700,0
20250103,153600,1411388200,10700,10700,10700,10700,0
20250103,153500,1411388200,10700,10700,10700,10700,0
20250103,153400,1411388200,10700,10700,10700,10700,0
20250103,153300,1411388200,10700,10700,10700,10700,0
20250103,153200,1411388200,10700,10700,10700,10700,506
20250103,153100,1411388200,10700,10700,10700,10700,0
20250103,153000,1411388200,10700,10700,10700,10700,506
20250103,152900,1405974000,10650,10650,10650,10650,0
20250103,152800,1405974000,10650,10650,10650,10650,0
20250103,152700,1405974000,10650,10650,10650,10650,0
20250103,152600,1405974000,10650,10650,10650,10650,0
20250103,152500,1405974000,10650,10650,10650,10650,0
20250103,152400,1405974000,10650,10650,10650,10650,0
20250103,152300,1405974000,10650,10650,10650,10650,0
20250103,152200,1405974000,10650,10650,10650,10650,0
20250103,152100,1405974000,10650,10650,10650,10650,0
20250103,152000,1405974000,10650,10650,10650,10650,0
20250103,151900,1405974000,10650,10660,10660,10650,9
20250103,151800,1405878110,10680,10680,10680,10680,50
20250103,151700,1405344110,10680,10680,10680,10680,0
20250103,151600,1405344110,10680,10670,10680,10670,3
20250103,151500,1405312090,10660,10640,10660,10640,154
20250103,151400,1403673450,10640,10630,10640,10600,344
20250103,151300,1400023900,10600,10630,10630,10600,477
20250103,151200,1394963590,10630,10650,10650,10630,133
20250103,151100,1393548390,10670,10670,10670,10670,1
20250103,151000,1393537720,10650,10670,10670,10650,2
20250103,150900,1393516400,10650,10660,10660,10650,43
20250103,150800,1393058310,10660,10660,10660,10660,1
20250103,150700,1393047650,10670,10670,10670,10670,0
20250103,150600,1393047650,10670,10680,10680,10660,53
20250103,150500,1392482580,10680,10660,10680,10660,71
20250103,150400,1391725280,10660,10660,10660,10660,1
20250103,150300,1391714620,10650,10650,10650,10650,1
20250103,150200,1391703970,10660,10660,10660,10660,0
20250103,150100,1391703970,10660,10660,10660,10660,0
20250103,150000,1391703970,10660,10650,10660,10650,44
20250103,145900,1391234970,10650,10650,10650,10650,26
20250103,145800,1390958070,10650,10650,10650,10650,0
20250103,145700,1390958070,10650,10650,10650,10650,0
20250103,145600,1390958070,10650,10650,10660,10650,82
20250103,145500,1390084680,10650,10650,10650,10650,0
20250103,145400,1390084680,10650,10650,10650,10650,398
20250103,145300,1385845980,10660,10660,10660,10660,9
20250103,145200,1385750040,10680,10680,10680,10680,0
20250103,145100,1385750040,10680,10670,10680,10670,1012
20250103,145000,1374951990,10700,10680,10700,10680,669
20250103,144900,1367806330,10700,10700,10700,10700,0
20250103,144800,1367806330,10700,10700,10700,10680,188
20250103,144700,1365798370,10710,10710,10710,10710,1
20250103,144600,1365787660,10710,10710,10710,10710,0
20250103,144500,1365787660,10710,10700,10710,10700,88
20250103,144400,1364846050,10700,10680,10700,10680,3
20250103,144300,1364813990,10700,10700,10700,10700,0
20250103,144200,1364813990,10700,10700,10700,10700,10
20250103,144100,1364706990,10700,10700,10700,10700,0
20250103,144000,1364706990,10700,10700,10700,10700,3
20250103,143900,1364674890,10700,10660,10700,10660,38
20250103,143800,1364269050,10700,10680,10700,10680,53
20250103,143700,1363702950,10680,10680,10700,10680,93
20250103,143600,1362709690,10680,10680,10680,10680,0
20250103,143500,1362709690,10680,10680,10680,10680,0
20250103,143400,1362709690,10680,10680,10680,10680,0
20250103,143300,1362709690,10680,10680,10680,10650,342
20250103,143200,1359065240,10680,10680,10680,10680,251
20250103,143100,1356384560,10680,10680,10680,10680,0
20250103,143000,1356384560,10680,10710,10710,10680,1824
20250103,142900,1336890490,10710,10710,10710,10710,0
20250103,142800,1336890490,10710,10710,10720,10710,191
20250103,142700,1334844280,10710,10710,10710,10710,0
20250103,142600,1334844280,10710,10690,10710,10690,931
20250103,142500,1324882620,10700,10700,10700,10700,51
20250103,142400,1324336920,10700,10700,10700,10700,0
20250103,142300,1324336920,10700,10700,10700,10700,56
20250103,142200,1323737720,10700,10690,10700,10690,67
20250103,142100,1323021110,10690,10690,10690,10690,0
20250103,142000,1323021110,10690,10680,10690,10680,74
20250103,141900,1322230780,10680,10660,10680,10650,1038
20250103,141800,1311170660,10680,10680,10680,10680,0
20250103,141700,1311170660,10680,10680,10680,10680,0
20250103,141600,1311170660,10680,10680,10680,10680,0
20250103,141500,1311170660,10680,10650,10680,10650,302
20250103,141400,1307954300,10680,10680,10680,10680,0
20250103,141300,1307954300,10680,10680,10680,10680,0
20250103,141200,1307954300,10680,10670,10680,10650,955
20250103,141100,1297773860,10680,10680,10680,10680,1
20250103,141000,1297763180,10670,10670,10670,10670,36
20250103,140900,1297379060,10680,10680,10680,10680,0
20250103,140800,1297379060,10680,10680,10680,10680,0
20250103,140700,1297379060,10680,10680,10680,10680,0
20250103,140600,1297379060,10680,10680,10680,10680,0
20250103,140500,1297379060,10680,10680,10680,10680,0
20250103,140400,1297379060,10680,10680,10680,10680,10
20250103,140300,1297272260,10680,10650,10680,10650,75
20250103,140200,1296473480,10650,10670,10670,10650,50
20250103,140100,1295940960,10690,10690,10690,10690,0
20250103,140000,1295940960,10690,10690,10690,10690,0
20250103,135900,1295940960,10690,10670,10690,10670,53
20250103,135800,1295375430,10660,10660,10660,10660,52
20250103,135700,1294821110,10670,10660,10670,10610,193
20250103,135600,1292769840,10700,10670,10700,10670,83
20250103,135500,1291883160,10670,10660,10670,10660,8
20250103,135400,1291797870,10670,10650,10670,10650,98
20250103,135300,1290753260,10650,10610,10650,10610,383
20250103,135200,1286684650,10630,10630,10630,10630,0
20250103,135100,1286684650,10630,10630,10630,10630,0
20250103,135000,1286684650,10630,10630,10630,10630,0
20250103,134900,1286684650,10630,10630,10630,10630,1
20250103,134800,1286674020,10620,10620,10620,10620,28
20250103,134700,1286376660,10620,10620,10620,10620,400
20250103,134600,1282128660,10630,10640,10640,10630,738
20250103,134500,1274278760,10640,10640,10640,10640,336
20250103,134400,1270703720,10640,10650,10650,10640,67
20250103,134300,1269990470,10670,10670,10670,10670,0
20250103,134200,1269990470,10670,10670,10670,10670,0
20250103,134100,1269990470,10670,10670,10670,10670,1
20250103,134000,1269979800,10650,10670,10670,10650,113
20250103,133900,1268776310,10650,10660,10660,10640,517
20250103,133800,1263273460,10670,10680,10680,10670,2
20250103,133700,1263252110,10680,10660,10680,10660,451
20250103,133600,1258444430,10690,10670,10690,10660,101
20250103,133500,1257367340,10690,10690,10690,10690,0
20250103,133400,1257367340,10690,10690,10690,10690,0
20250103,133300,1257367340,10690,10690,10690,10690,0
20250103,133200,1257367340,10690,10710,10710,10670,105
20250103,133100,1256245060,10720,10720,10720,10720,0
20250103,133000,1256245060,10720,10710,10720,10710,124
20250103,132900,1254915930,10700,10700,10700,10700,14
20250103,132800,1254766130,10700,10680,10700,10680,247
20250103,132700,1252127730,10690,10690,10690,10690,10
20250103,132600,1252020830,10710,10710,10710,10710,0
20250103,132500,1252020830,10710,10710,10710,10710,0
20250103,132400,1252020830,10710,10680,10710,10680,203
20250103,132300,1249852730,10710,10710,10710,10710,0
20250103,132200,1249852730,10710,10720,10720,10690,103
20250103,132100,1248751310,10720,10720,10720,10720,0
20250103,132000,1248751310,10720,10720,10720,10720,1
20250103,131900,1248740590,10700,10700,10700,10700,681
20250103,131800,1241453890,10690,10690,10690,10690,50
20250103,131700,1240919390,10700,10690,10700,10690,18
20250103,131600,1240726960,10670,10670,10670,10670,0
20250103,131500,1240726960,10670,10670,10670,10670,700
20250103,131400,1233257960,10700,10700,10700,10700,0
20250103,131300,1233257960,10700,10700,10700,10700,0
20250103,131200,1233257960,10700,10700,10700,10700,1
20250103,131100,1233247260,10670,10690,10690,10670,141
20250103,131000,1231739990,10690,10670,10690,10670,14
20250103,130900,1231590590,10660,10670,10670,10660,100
20250103,130800,1230523690,10690,10680,10690,10670,14
20250103,130700,1230374170,10670,10660,10680,10650,510
20250103,130600,1224942100,10680,10680,10680,10680,0
20250103,130500,1224942100,10680,10680,10680,10680,12
20250103,130400,1224813940,10690,10690,10690,10690,111
20250103,130300,1223627350,10690,10690,10690,10690,0
20250103,130200,1223627350,10690,10690,10690,10690,5
20250103,130100,1223573900,10690,10690,10690,10680,447
20250103,130000,1218798470,10680,10680,10680,10680,291
20250103,125900,1215690590,10680,10670,10680,10670,35
20250103,125800,1215317130,10670,10670,10670,10670,100
20250103,125700,1214250130,10670,10670,10670,10670,0
20250103,125600,1214250130,10670,10670,10670,10670,0
20250103,125500,1214250130,10670,10670,10670,10670,0
20250103,125400,1214250130,10670,10670,10670,10670,3
20250103,125300,1214218120,10670,10670,10670,10670,0
20250103,125200,1214218120,10670,10670,10670,10670,0
20250103,125100,1214218120,10670,10660,10670,10660,2
20250103,125000,1214196790,10670,10670,10670,10670,0
20250103,124900,1214196790,10670,10670,10670,10670,0
20250103,124800,1214196790,10670,10670,10670,10670,0
20250103,124700,1214196790,10670,10670,10670,10670,0
20250103,124600,1214196790,10670,10670,10670,10670,0
20250103,124500,1214196790,10670,10670,10670,10670,1
20250103,124400,1214186120,10660,10660,10660,10660,6
20250103,124300,1214122160,10670,10670,10670,10670,0
20250103,124200,1214122160,10670,10650,10670,10650,151
20250103,124100,1212513990,10670,10670,10670,10670,800
20250103,124000,1203977990,10680,10660,10680,10660,147
20250103,123900,1202409840,10660,10640,10660,10640,37
20250103,123800,1202016110,10640,10640,10640,10640,123
20250103,123700,1200707390,10660,10660,10660,10660,1
20250103,123600,1200696730,10640,10640,10640,10640,3
20250103,123500,1200664810,10670,10670,10670,10670,0
20250103,123400,1200664810,10670,10670,10670,10670,1
20250103,123300,1200654140,10670,10660,10670,10660,59
20250103,123200,1200025190,10650,10640,10650,10640,43
20250103,123100,1199567350,10640,10640,10640,10640,11
20250103,123000,1199450310,10640,10640,10640,10640,11
20250103,122900,1199333270,10640,10640,10650,10640,23
20250103,122800,1199088540,10650,10650,10650,10650,0
20250103,122700,1199088540,10650,10640,10650,10640,26
20250103,122600,1198811890,10640,10640,10640,10610,593
20250103,122500,1192512710,10650,10650,10650,10650,0
20250103,122400,1192512710,10650,10650,10650,10650,0
20250103,122300,1192512710,10650,10650,10650,10650,0
20250103,122200,1192512710,10650,10650,10650,10650,7
20250103,122100,1192438160,10650,10640,10650,10640,46
20250103,122000,1191948650,10650,10650,10650,10650,1
20250103,121900,1191938000,10640,10640,10640,10640,3
20250103,121800,1191906080,10640,10640,10640,10640,1
20250103,121700,1191895440,10620,10620,10620,10620,84
20250103,121600,1191003360,10620,10620,10620,10620,1
20250103,121500,1190992740,10590,10590,10590,10590,1
20250103,121400,1190982150,10620,10620,10620,10620,0
20250103,121300,1190982150,10620,10620,10660,10590,14
20250103,121200,1190833420,10660,10620,10660,10590,81
20250103,121100,1189973790,10650,10650,10650,10650,0
20250103,121000,1189973790,10650,10570,10650,10570,1650
20250103,120900,1172498570,10560,10560,10560,10560,10
20250103,120800,1172392970,10570,10590,10590,10490,27880
20250103,120700,879570570,10600,10640,10640,10600,913
20250103,120600,869879040,10660,10660,10660,10660,0
20250103,120500,869879040,10660,10660,10660,10660,0
20250103,120400,869879040,10660,10660,10660,10660,0
20250103,120300,869879040,10660,10660,10660,10660,0
20250103,120200,869879040,10660,10660,10660,10660,0
20250103,120100,869879040,10660,10660,10660,10660,0
20250103,120000,869879040,10660,10660,10660,10660,1
20250103,115900,869868380,10660,10640,10660,10640,18
20250103,115800,869676840,10640,10640,10640,10640,0
20250103,115700,869676840,10640,10620,10640,10620,42
20250103,115600,869230740,10620,10620,10620,10620,9
20250103,115500,869135160,10620,10620,10620,10620,2
20250103,115400,869113920,10620,10620,10620,10620,9
20250103,115300,869018340,10620,10630,10630,10620,91
20250103,115200,868051170,10640,10630,10670,10630,5
20250103,115100,867997930,10630,10630,10630,10630,1
20250103,115000,867987300,10650,10630,10650,10630,147
20250103,114900,866424370,10630,10650,10650,10630,1534
20250103,114800,850110030,10670,10670,10670,10670,1
20250103,114700,850099360,10650,10650,10650,10650,100
20250103,114600,849034360,10650,10650,10650,10650,0
20250103,114500,849034360,10650,10650,10650,10650,10
20250103,114400,848927860,10670,10660,10670,10640,192
20250103,114300,846883830,10670,10670,10670,10670,0
20250103,114200,846883830,10670,10670,10670,10670,2
20250103,114100,846862490,10680,10660,10680,10660,14
20250103,114000,846713230,10660,10650,10660,10650,45
20250103,113900,846233970,10650,10640,10650,10630,194
20250103,113800,844170930,10650,10650,10650,10650,0
20250103,113700,844170930,10650,10650,10650,10650,200
20250103,113600,842040930,10650,10660,10680,10650,402
20250103,113500,837755600,10690,10690,10690,10690,0
20250103,113400,837755600,10690,10690,10700,10690,441
20250103,113300,833040890,10690,10690,10690,10690,86
20250103,113200,832121550,10700,10700,10700,10700,3
20250103,113100,832089450,10720,10720,10720,10720,0
20250103,113000,832089450,10720,10720,10720,10720,0
20250103,112900,832089450,10720,10720,10720,10720,0
20250103,112800,832089450,10720,10730,10730,10700,352
20250103,112700,828323000,10710,10710,10710,10710,0
20250103,112600,828323000,10710,10710,10710,10710,100
20250103,112500,827252000,10730,10720,10730,10720,2
20250103,112400,827230550,10730,10730,10750,10730,665
20250103,112300,820089070,10730,10730,10730,10730,1
20250103,112200,820078340,10700,10700,10700,10700,50
20250103,112100,819543340,10700,10700,10700,10700,1
20250103,112000,819532640,10700,10700,10700,10700,0
20250103,111900,819532640,10700,10700,10700,10700,21
20250103,111800,819307940,10690,10690,10690,10690,0
20250103,111700,819307940,10690,10690,10690,10690,0
20250103,111600,819307940,10690,10680,10690,10680,362
20250103,111500,815441470,10670,10670,10670,10670,0
20250103,111400,815441470,10670,10670,10670,10670,0
20250103,111300,815441470,10670,10670,10670,10670,150
20250103,111200,813840970,10670,10670,10670,10670,23
20250103,111100,813595560,10720,10720,10720,10720,0
20250103,111000,813595560,10720,10710,10730,10700,102
20250103,110900,812502060,10730,10710,10730,10710,100
20250103,110800,811430460,10710,10710,10710,10710,0
20250103,110700,811430460,10710,10710,10720,10680,135
20250103,110600,809984630,10680,10690,10720,10680,854
20250103,110500,800844510,10690,10670,10690,10670,63
20250103,110400,800171980,10670,10670,10670,10670,1
20250103,110300,800161310,10690,10690,10690,10690,0
20250103,110200,800161310,10690,10670,10690,10670,41
20250103,110100,799723630,10670,10670,10690,10670,38
20250103,110000,799318150,10670,10670,10670,10670,0
20250103,105900,799318150,10670,10660,10680,10660,719
20250103,105800,791653340,10660,10640,10660,10640,23
20250103,105700,791408560,10650,10640,10650,10640,173
20250103,105600,789566300,10640,10630,10640,10630,213
20250103,105500,787301040,10630,10630,10630,10630,4
20250103,105400,787258520,10610,10630,10630,10610,85
20250103,105300,786355450,10630,10630,10630,10630,3
20250103,105200,786323560,10650,10650,10650,10650,0
20250103,105100,786323560,10650,10650,10650,10650,0
20250103,105000,786323560,10650,10610,10650,10610,496
20250103,104900,781047630,10610,10610,10610,10610,0
20250103,104800,781047630,10610,10600,10610,10600,238
20250103,104700,778524820,10620,10620,10620,10620,1
20250103,104600,778514200,10620,10590,10620,10590,647
20250103,104500,771660610,10570,10570,10570,10570,16
20250103,104400,771491490,10580,10580,10590,10580,108
20250103,104300,770348540,10580,10580,10580,10580,0
20250103,104200,770348540,10580,10580,10580,10580,61
20250103,104100,769703160,10590,10580,10590,10550,134
20250103,104000,768285900,10500,10550,10550,10500,1000
20250103,103900,757771420,10550,10590,10590,10550,1000
20250103,103800,747202960,10600,10580,10600,10580,46
20250103,103700,746716040,10580,10620,10620,10560,989
20250103,103600,736255680,10640,10640,10640,10640,5
20250103,103500,736202480,10620,10620,10620,10620,39
20250103,103400,735788300,10620,10620,10620,10620,500
20250103,103300,730478300,10620,10620,10620,10620,0
20250103,103200,730478300,10620,10620,10620,10620,0
20250103,103100,730478300,10620,10620,10620,10620,0
20250103,103000,730478300,10620,10620,10620,10620,15
20250103,102900,730319000,10620,10660,10660,10570,2043
20250103,102800,708593710,10690,10690,10690,10690,0
20250103,102700,708593710,10690,10690,10690,10690,0
20250103,102600,708593710,10690,10670,10690,10670,215
20250103,102500,706299640,10670,10670,10670,10670,19
20250103,102400,706096910,10700,10700,10700,10700,1
20250103,102300,706086210,10680,10680,10680,10680,251
20250103,102200,703405530,10680,10680,10680,10680,0
20250103,102100,703405530,10680,10680,10680,10680,114
20250103,102000,702188010,10690,10690,10690,10690,0
20250103,101900,702188010,10690,10700,10700,10690,507
20250103,101800,696768170,10720,10700,10720,10700,74
20250103,101700,695976350,10720,10710,10720,10710,150
20250103,101600,694368880,10700,10700,10720,10700,150
20250103,101500,692763300,10690,10690,10690,10690,0
20250103,101400,692763300,10690,10710,10710,10690,702
20250103,101300,685253030,10720,10710,10720,10700,201
20250103,101200,683102210,10720,10700,10720,10700,807
20250103,101100,674461770,10690,10690,10690,10690,200
20250103,101000,672323770,10700,10700,10710,10700,394
20250103,100900,668107950,10710,10700,10720,10700,240
20250103,100800,665538910,10690,10700,10710,10690,305
20250103,100700,662275410,10690,10690,10690,10690,2
20250103,100600,662254030,10710,10710,10710,10710,0
20250103,100500,662254030,10710,10700,10710,10700,30
20250103,100400,661933010,10700,10730,10730,10700,74
20250103,100300,661140940,10730,10700,10730,10700,26
20250103,100200,660862460,10700,10700,10700,10700,114
20250103,100100,659642660,10680,10660,10700,10650,354
20250103,100000,655871680,10670,10720,10720,10670,3035
20250103,095900,623447580,10720,10720,10720,10720,0
20250103,095800,623447580,10720,10720,10720,10720,1
20250103,095700,623436860,10720,10720,10720,10720,1
20250103,095600,623426140,10730,10740,10740,10730,651
20250103,095500,616438660,10740,10750,10760,10740,210
20250103,095400,614181240,10750,10730,10750,10730,48
20250103,095300,613665940,10750,10750,10750,10750,0
20250103,095200,613665940,10750,10760,10760,10720,56
20250103,095100,613063950,10720,10720,10750,10720,1302
20250103,095000,599070150,10720,10690,10740,10690,700
20250103,094900,591572110,10710,10690,10710,10690,549
20250103,094800,585699060,10690,10690,10690,10690,117
20250103,094700,584448330,10690,10690,10690,10690,15
20250103,094600,584287980,10690,10680,10690,10680,83
20250103,094500,583401170,10680,10680,10680,10680,86
20250103,094400,582482690,10690,10680,10690,10680,129
20250103,094300,581104520,10690,10690,10690,10680,13
20250103,094200,580965620,10670,10670,10690,10650,253
20250103,094100,578270310,10670,10670,10690,10650,234
20250103,094000,575777410,10660,10630,10690,10630,653
20250103,093900,568835620,10640,10650,10650,10640,94
20250103,093800,567835450,10640,10670,10670,10640,54
20250103,093700,567260140,10660,10680,10680,10660,77
20250103,093600,566438960,10690,10690,10690,10690,1
20250103,093500,566428270,10680,10690,10690,10680,144
20250103,093400,564890340,10680,10700,10710,10680,271
20250103,093300,561991130,10710,10700,10710,10700,316
20250103,093200,558609920,10710,10680,10720,10680,1233
20250103,093100,545422310,10680,10670,10680,10670,333
20250103,093000,541866070,10690,10660,10690,10660,114
20250103,092900,540650800,10640,10650,10660,10640,10
20250103,092800,540544320,10660,10650,10660,10650,48
20250103,092700,540032650,10660,10640,10660,10640,23
20250103,092600,539787900,10650,10690,10690,10630,6
20250103,092500,539724000,10650,10620,10700,10610,2773
20250103,092400,510177850,10660,10660,10680,10630,1525
20250103,092300,493937910,10650,10650,10660,10650,55
20250103,092200,493352120,10640,10660,10660,10640,43
20250103,092100,492893760,10640,10660,10660,10640,27
20250103,092000,492606440,10670,10650,10670,10650,211
20250103,091900,490358160,10650,10660,10660,10650,624
20250103,091800,483706340,10660,10660,10670,10660,200
20250103,091700,481574330,10660,10650,10660,10650,44
20250103,091600,481105330,10660,10700,10700,10660,1261
20250103,091500,467661710,10710,10720,10720,10710,39
20250103,091400,467244010,10690,10670,10700,10670,166
20250103,091300,465470310,10690,10740,10740,10690,716
20250103,091200,457810110,10740,10780,10780,10700,4389
20250103,091100,410548770,10780,10800,10800,10770,8598
20250103,091000,317939330,10800,10620,10800,10620,17917
20250103,090900,125107410,10640,10640,10680,10620,2247
20250103,090800,101165280,10640,10580,10640,10560,3681
20250103,090700,62196530,10580,10530,10580,10530,1728
20250103,090600,43963880,10540,10520,10550,10510,1069
20250103,090500,32718740,10520,10490,10530,10490,1096
20250103,090400,21195460,10480,10460,10480,10460,306
20250103,090300,17992690,10460,10450,10460,10450,226
20250103,090200,15630670,10440,10430,10440,10430,131
20250103,090100,14264120,10420,10420,10440,10420,96
20250103,090000,13263550,10420,10370,10420,10370,1279