stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,203300,2068136440,7970,7970,7970,7970,4286
20250103,203200,2068136440,7970,7970,7970,7970,0
20250103,203100,2068136440,7970,7970,7970,7970,0
20250103,203000,2068136440,7970,7970,7970,7970,0
20250103,202900,2068136440,7970,7970,7970,7970,0
20250103,202800,2068136440,7970,7970,7970,7970,0
20250103,202700,2068136440,7970,7970,7970,7970,0
20250103,202600,2068136440,7970,7970,7970,7970,0
20250103,202500,2068136440,7970,7970,7970,7970,0
20250103,202400,2068136440,7970,7970,7970,7970,0
20250103,202300,2068136440,7970,7970,7970,7970,0
20250103,202200,2068136440,7970,7970,7970,7970,0
20250103,202100,2068136440,7970,7970,7970,7970,0
20250103,202000,2068136440,7970,7970,7970,7970,0
20250103,201900,2068136440,7970,7970,7970,7970,0
20250103,201800,2068136440,7970,7970,7970,7970,0
20250103,201700,2068136440,7970,7970,7970,7970,0
20250103,201600,2068136440,7970,7970,7970,7970,0
20250103,201500,2068136440,7970,7970,7970,7970,0
20250103,201400,2068136440,7970,7970,7970,7970,0
20250103,201300,2068136440,7970,7970,7970,7970,0
20250103,201200,2068136440,7970,7970,7970,7970,0
20250103,201100,2068136440,7970,7970,7970,7970,0
20250103,201000,2068136440,7970,7970,7970,7970,0
20250103,200900,2068136440,7970,7970,7970,7970,0
20250103,200800,2068136440,7970,7970,7970,7970,0
20250103,200700,2068136440,7970,7970,7970,7970,0
20250103,200600,2068136440,7970,7970,7970,7970,0
20250103,200500,2068136440,7970,7970,7970,7970,0
20250103,200400,2068136440,7970,7970,7970,7970,0
20250103,200300,2068136440,7970,7970,7970,7970,4286
20250103,200200,2068136440,7970,7970,7970,7970,0
20250103,200100,2068136440,7970,7970,7970,7970,0
20250103,200000,2068136440,7970,7970,7970,7970,0
20250103,195900,2068136440,7970,7970,7970,7970,0
20250103,195800,2068136440,7970,7970,7970,7970,0
20250103,195700,2068136440,7970,7970,7970,7970,0
20250103,195600,2068136440,7970,7970,7970,7970,0
20250103,195500,2068136440,7970,7970,7970,7970,0
20250103,195400,2068136440,7970,7970,7970,7970,0
20250103,195300,2068136440,7970,7970,7970,7970,0
20250103,195200,2068136440,7970,7970,7970,7970,0
20250103,195100,2068136440,7970,7970,7970,7970,0
20250103,195000,2068136440,7970,7970,7970,7970,0
20250103,194900,2068136440,7970,7970,7970,7970,0
20250103,194800,2068136440,7970,7970,7970,7970,0
20250103,194700,2068136440,7970,7970,7970,7970,0
20250103,194600,2068136440,7970,7970,7970,7970,0
20250103,194500,2068136440,7970,7970,7970,7970,0
20250103,194400,2068136440,7970,7970,7970,7970,0
20250103,194300,2068136440,7970,7970,7970,7970,0
20250103,194200,2068136440,7970,7970,7970,7970,0
20250103,194100,2068136440,7970,7970,7970,7970,0
20250103,194000,2068136440,7970,7970,7970,7970,0
20250103,193900,2068136440,7970,7970,7970,7970,0
20250103,193800,2068136440,7970,7970,7970,7970,0
20250103,193700,2068136440,7970,7970,7970,7970,0
20250103,193600,2068136440,7970,7970,7970,7970,0
20250103,193500,2068136440,7970,7970,7970,7970,0
20250103,193400,2068136440,7970,7970,7970,7970,0
20250103,193300,2068136440,7970,7970,7970,7970,4286
20250103,193200,2068136440,7970,7970,7970,7970,0
20250103,193100,2068136440,7970,7970,7970,7970,0
20250103,193000,2068136440,7970,7970,7970,7970,0
20250103,192900,2068136440,7970,7970,7970,7970,0
20250103,192800,2068136440,7970,7970,7970,7970,0
20250103,192700,2068136440,7970,7970,7970,7970,0
20250103,192600,2068136440,7970,7970,7970,7970,0
20250103,192500,2068136440,7970,7970,7970,7970,0
20250103,192400,2068136440,7970,7970,7970,7970,0
20250103,192300,2068136440,7970,7970,7970,7970,0
20250103,192200,2068136440,7970,7970,7970,7970,0
20250103,192100,2068136440,7970,7970,7970,7970,0
20250103,192000,2068136440,7970,7970,7970,7970,0
20250103,191900,2068136440,7970,7970,7970,7970,0
20250103,191800,2068136440,7970,7970,7970,7970,0
20250103,191700,2068136440,7970,7970,7970,7970,0
20250103,191600,2068136440,7970,7970,7970,7970,0
20250103,191500,2068136440,7970,7970,7970,7970,0
20250103,191400,2068136440,7970,7970,7970,7970,0
20250103,191300,2068136440,7970,7970,7970,7970,0
20250103,191200,2068136440,7970,7970,7970,7970,0
20250103,191100,2068136440,7970,7970,7970,7970,0
20250103,191000,2068136440,7970,7970,7970,7970,0
20250103,190900,2068136440,7970,7970,7970,7970,0
20250103,190800,2068136440,7970,7970,7970,7970,0
20250103,190700,2068136440,7970,7970,7970,7970,0
20250103,190600,2068136440,7970,7970,7970,7970,0
20250103,190500,2068136440,7970,7970,7970,7970,0
20250103,190400,2068136440,7970,7970,7970,7970,0
20250103,190300,2068136440,7970,7970,7970,7970,4286
20250103,190200,2068136440,7970,7970,7970,7970,0
20250103,190100,2068136440,7970,7970,7970,7970,0
20250103,190000,2068136440,7970,7970,7970,7970,0
20250103,185900,2068136440,7970,7970,7970,7970,0
20250103,185800,2068136440,7970,7970,7970,7970,0
20250103,185700,2068136440,7970,7970,7970,7970,0
20250103,185600,2068136440,7970,7970,7970,7970,0
20250103,185500,2068136440,7970,7970,7970,7970,0
20250103,185400,2068136440,7970,7970,7970,7970,0
20250103,185300,2068136440,7970,7970,7970,7970,0
20250103,185200,2068136440,7970,7970,7970,7970,0
20250103,185100,2068136440,7970,7970,7970,7970,0
20250103,185000,2068136440,7970,7970,7970,7970,0
20250103,184900,2068136440,7970,7970,7970,7970,0
20250103,184800,2068136440,7970,7970,7970,7970,0
20250103,184700,2068136440,7970,7970,7970,7970,0
20250103,184600,2068136440,7970,7970,7970,7970,0
20250103,184500,2068136440,7970,7970,7970,7970,0
20250103,184400,2068136440,7970,7970,7970,7970,0
20250103,184300,2068136440,7970,7970,7970,7970,0
20250103,184200,2068136440,7970,7970,7970,7970,0
20250103,184100,2068136440,7970,7970,7970,7970,0
20250103,184000,2068136440,7970,7970,7970,7970,0
20250103,183900,2068136440,7970,7970,7970,7970,0
20250103,183800,2068136440,7970,7970,7970,7970,0
20250103,183700,2068136440,7970,7970,7970,7970,0
20250103,183600,2068136440,7970,7970,7970,7970,0
20250103,183500,2068136440,7970,7970,7970,7970,0
20250103,183400,2068136440,7970,7970,7970,7970,0
20250103,183300,2068136440,7970,7970,7970,7970,4286
20250103,183200,2068136440,7970,7970,7970,7970,0
20250103,183100,2068136440,7970,7970,7970,7970,0
20250103,183000,2068136440,7970,7970,7970,7970,0
20250103,182900,2068136440,7970,7970,7970,7970,0
20250103,182800,2068136440,7970,7970,7970,7970,0
20250103,182700,2068136440,7970,7970,7970,7970,0
20250103,182600,2068136440,7970,7970,7970,7970,0
20250103,182500,2068136440,7970,7970,7970,7970,0
20250103,182400,2068136440,7970,7970,7970,7970,0
20250103,182300,2068136440,7970,7970,7970,7970,0
20250103,182200,2068136440,7970,7970,7970,7970,0
20250103,182100,2068136440,7970,7970,7970,7970,0
20250103,182000,2068136440,7970,7970,7970,7970,0
20250103,181900,2068136440,7970,7970,7970,7970,0
20250103,181800,2068136440,7970,7970,7970,7970,0
20250103,181700,2068136440,7970,7970,7970,7970,0
20250103,181600,2068136440,7970,7970,7970,7970,0
20250103,181500,2068136440,7970,7970,7970,7970,0
20250103,181400,2068136440,7970,7970,7970,7970,0
20250103,181300,2068136440,7970,7970,7970,7970,0
20250103,181200,2068136440,7970,7970,7970,7970,0
20250103,181100,2068136440,7970,7970,7970,7970,0
20250103,181000,2068136440,7970,7970,7970,7970,0
20250103,180900,2068136440,7970,7970,7970,7970,0
20250103,180800,2068136440,7970,7970,7970,7970,0
20250103,180700,2068136440,7970,7970,7970,7970,0
20250103,180600,2068136440,7970,7970,7970,7970,0
20250103,180500,2068136440,7970,7970,7970,7970,0
20250103,180400,2068136440,7970,7970,7970,7970,0
20250103,180300,2068136440,7970,7970,7970,7970,4286
20250103,180200,2068136440,7970,7970,7970,7970,0
20250103,180100,2068136440,7970,7970,7970,7970,0
20250103,180000,2068136440,7970,7970,7970,7970,0
20250103,175900,2068136440,7970,7970,7970,7970,0
20250103,175800,2068136440,7970,7970,7970,7970,0
20250103,175700,2068136440,7970,7970,7970,7970,0
20250103,175600,2068136440,7970,7970,7970,7970,0
20250103,175500,2068136440,7970,7970,7970,7970,0
20250103,175400,2068136440,7970,7970,7970,7970,0
20250103,175300,2068136440,7970,7970,7970,7970,0
20250103,175200,2068136440,7970,7970,7970,7970,0
20250103,175100,2068136440,7970,7970,7970,7970,0
20250103,175000,2068136440,7970,7970,7970,7970,0
20250103,174900,2068136440,7970,7970,7970,7970,0
20250103,174800,2068136440,7970,7970,7970,7970,0
20250103,174700,2068136440,7970,7970,7970,7970,0
20250103,174600,2068136440,7970,7970,7970,7970,0
20250103,174500,2068136440,7970,7970,7970,7970,0
20250103,174400,2068136440,7970,7970,7970,7970,0
20250103,174300,2068136440,7970,7970,7970,7970,0
20250103,174200,2068136440,7970,7970,7970,7970,0
20250103,174100,2068136440,7970,7970,7970,7970,0
20250103,174000,2068136440,7970,7970,7970,7970,0
20250103,173900,2068136440,7970,7970,7970,7970,0
20250103,173800,2068136440,7970,7970,7970,7970,0
20250103,173700,2068136440,7970,7970,7970,7970,0
20250103,173600,2068136440,7970,7970,7970,7970,0
20250103,173500,2068136440,7970,7970,7970,7970,0
20250103,173400,2068136440,7970,7970,7970,7970,0
20250103,173300,2068136440,7970,7970,7970,7970,4286
20250103,173200,2068136440,7970,7970,7970,7970,0
20250103,173100,2068136440,7970,7970,7970,7970,0
20250103,173000,2068136440,7970,7970,7970,7970,0
20250103,172900,2068136440,7970,7970,7970,7970,0
20250103,172800,2068136440,7970,7970,7970,7970,0
20250103,172700,2068136440,7970,7970,7970,7970,0
20250103,172600,2068136440,7970,7970,7970,7970,0
20250103,172500,2068136440,7970,7970,7970,7970,0
20250103,172400,2068136440,7970,7970,7970,7970,0
20250103,172300,2068136440,7970,7970,7970,7970,0
20250103,172200,2068136440,7970,7970,7970,7970,0
20250103,172100,2068136440,7970,7970,7970,7970,0
20250103,172000,2068136440,7970,7970,7970,7970,0
20250103,171900,2068136440,7970,7970,7970,7970,0
20250103,171800,2068136440,7970,7970,7970,7970,0
20250103,171700,2068136440,7970,7970,7970,7970,0
20250103,171600,2068136440,7970,7970,7970,7970,0
20250103,171500,2068136440,7970,7970,7970,7970,0
20250103,171400,2068136440,7970,7970,7970,7970,0
20250103,171300,2068136440,7970,7970,7970,7970,0
20250103,171200,2068136440,7970,7970,7970,7970,0
20250103,171100,2068136440,7970,7970,7970,7970,0
20250103,171000,2068136440,7970,7970,7970,7970,0
20250103,170900,2068136440,7970,7970,7970,7970,0
20250103,170800,2068136440,7970,7970,7970,7970,0
20250103,170700,2068136440,7970,7970,7970,7970,0
20250103,170600,2068136440,7970,7970,7970,7970,0
20250103,170500,2068136440,7970,7970,7970,7970,0
20250103,170400,2068136440,7970,7970,7970,7970,0
20250103,170300,2068136440,7970,7970,7970,7970,4286
20250103,170200,2068136440,7970,7970,7970,7970,0
20250103,170100,2068136440,7970,7970,7970,7970,0
20250103,170000,2068136440,7970,7970,7970,7970,0
20250103,165900,2068136440,7970,7970,7970,7970,0
20250103,165800,2068136440,7970,7970,7970,7970,0
20250103,165700,2068136440,7970,7970,7970,7970,0
20250103,165600,2068136440,7970,7970,7970,7970,0
20250103,165500,2068136440,7970,7970,7970,7970,0
20250103,165400,2068136440,7970,7970,7970,7970,0
20250103,165300,2068136440,7970,7970,7970,7970,0
20250103,165200,2068136440,7970,7970,7970,7970,0
20250103,165100,2068136440,7970,7970,7970,7970,0
20250103,165000,2068136440,7970,7970,7970,7970,0
20250103,164900,2068136440,7970,7970,7970,7970,0
20250103,164800,2068136440,7970,7970,7970,7970,0
20250103,164700,2068136440,7970,7970,7970,7970,0
20250103,164600,2068136440,7970,7970,7970,7970,0
20250103,164500,2068136440,7970,7970,7970,7970,0
20250103,164400,2068136440,7970,7970,7970,7970,0
20250103,164300,2068136440,7970,7970,7970,7970,0
20250103,164200,2068136440,7970,7970,7970,7970,0
20250103,164100,2068136440,7970,7970,7970,7970,0
20250103,164000,2068136440,7970,7970,7970,7970,0
20250103,163900,2068136440,7970,7970,7970,7970,0
20250103,163800,2068136440,7970,7970,7970,7970,0
20250103,163700,2068136440,7970,7970,7970,7970,0
20250103,163600,2068136440,7970,7970,7970,7970,0
20250103,163500,2068136440,7970,7970,7970,7970,0
20250103,163400,2068136440,7970,7970,7970,7970,0
20250103,163300,2068136440,7970,7970,7970,7970,4286
20250103,163200,2068136440,7970,7970,7970,7970,0
20250103,163100,2068136440,7970,7970,7970,7970,0
20250103,163000,2068136440,7970,7970,7970,7970,0
20250103,162900,2068136440,7970,7970,7970,7970,0
20250103,162800,2068136440,7970,7970,7970,7970,0
20250103,162700,2068136440,7970,7970,7970,7970,0
20250103,162600,2068136440,7970,7970,7970,7970,0
20250103,162500,2068136440,7970,7970,7970,7970,0
20250103,162400,2068136440,7970,7970,7970,7970,0
20250103,162300,2068136440,7970,7970,7970,7970,0
20250103,162200,2068136440,7970,7970,7970,7970,0
20250103,162100,2068136440,7970,7970,7970,7970,0
20250103,162000,2068136440,7970,7970,7970,7970,0
20250103,161900,2068136440,7970,7970,7970,7970,0
20250103,161800,2068136440,7970,7970,7970,7970,0
20250103,161700,2068136440,7970,7970,7970,7970,0
20250103,161600,2068136440,7970,7970,7970,7970,0
20250103,161500,2068136440,7970,7970,7970,7970,0
20250103,161400,2068136440,7970,7970,7970,7970,0
20250103,161300,2068136440,7970,7970,7970,7970,0
20250103,161200,2068136440,7970,7970,7970,7970,0
20250103,161100,2068136440,7970,7970,7970,7970,0
20250103,161000,2068136440,7970,7970,7970,7970,0
20250103,160900,2068136440,7970,7970,7970,7970,0
20250103,160800,2068136440,7970,7970,7970,7970,0
20250103,160700,2068136440,7970,7970,7970,7970,0
20250103,160600,2068136440,7970,7970,7970,7970,0
20250103,160500,2068136440,7970,7970,7970,7970,0
20250103,160400,2068136440,7970,7970,7970,7970,0
20250103,160300,2068136440,7970,7970,7970,7970,4286
20250103,160200,2068136440,7970,7970,7970,7970,0
20250103,160100,2068136440,7970,7970,7970,7970,0
20250103,160000,2068136440,7970,7970,7970,7970,0
20250103,155900,2068136440,7970,7970,7970,7970,0
20250103,155800,2068136440,7970,7970,7970,7970,0
20250103,155700,2068136440,7970,7970,7970,7970,0
20250103,155600,2068136440,7970,7970,7970,7970,0
20250103,155500,2068136440,7970,7970,7970,7970,0
20250103,155400,2068136440,7970,7970,7970,7970,0
20250103,155300,2068136440,7970,7970,7970,7970,0
20250103,155200,2068136440,7970,7970,7970,7970,0
20250103,155100,2068136440,7970,7970,7970,7970,0
20250103,155000,2068136440,7970,7970,7970,7970,0
20250103,154900,2068136440,7970,7970,7970,7970,0
20250103,154800,2068136440,7970,7970,7970,7970,0
20250103,154700,2068136440,7970,7970,7970,7970,0
20250103,154600,2068136440,7970,7970,7970,7970,0
20250103,154500,2068136440,7970,7970,7970,7970,0
20250103,154400,2068136440,7970,7970,7970,7970,0
20250103,154300,2068136440,7970,7970,7970,7970,0
20250103,154200,2068136440,7970,7970,7970,7970,0
20250103,154100,2068136440,7970,7970,7970,7970,0
20250103,154000,2068136440,7970,7970,7970,7970,0
20250103,153900,2068136440,7970,7970,7970,7970,0
20250103,153800,2068136440,7970,7970,7970,7970,0
20250103,153700,2068136440,7970,7970,7970,7970,0
20250103,153600,2068136440,7970,7970,7970,7970,0
20250103,153500,2068136440,7970,7970,7970,7970,0
20250103,153400,2068136440,7970,7970,7970,7970,0
20250103,153300,2068136440,7970,7970,7970,7970,4286
20250103,153200,2068136440,7970,7970,7970,7970,0
20250103,153100,2068136440,7970,7970,7970,7970,0
20250103,153000,2068136440,7970,7970,7970,7970,4286
20250103,152900,2033977020,7970,7970,7970,7970,0
20250103,152800,2033977020,7970,7970,7970,7970,0
20250103,152700,2033977020,7970,7970,7970,7970,0
20250103,152600,2033977020,7970,7970,7970,7970,0
20250103,152500,2033977020,7970,7970,7970,7970,0
20250103,152400,2033977020,7970,7970,7970,7970,0
20250103,152300,2033977020,7970,7970,7970,7970,0
20250103,152200,2033977020,7970,7970,7970,7970,0
20250103,152100,2033977020,7970,7970,7970,7970,0
20250103,152000,2033977020,7970,7970,7970,7970,0
20250103,151900,2033977020,7970,7970,7980,7970,1792
20250103,151800,2019688660,8000,8000,8000,8000,0
20250103,151700,2019688660,8000,7970,8000,7970,77
20250103,151600,2019074430,8000,8000,8000,8000,1
20250103,151500,2019066430,7970,7990,7990,7960,2904
20250103,151400,1995910660,7990,8000,8000,7990,1284
20250103,151300,1985641500,7990,7990,7990,7990,1017
20250103,151200,1977515670,7980,7970,7980,7970,144
20250103,151100,1976367550,7970,7980,7980,7970,704
20250103,151000,1970756660,7980,7980,7980,7980,765
20250103,150900,1964651960,7980,7990,7990,7980,437
20250103,150800,1961162430,7990,7990,7990,7990,66
20250103,150700,1960635090,7980,7980,7980,7980,44
20250103,150600,1960283970,7970,7980,7980,7970,487
20250103,150500,1956400280,7990,7990,7990,7990,3
20250103,150400,1956376310,7980,7980,7980,7980,32
20250103,150300,1956120950,7980,7980,7980,7980,997
20250103,150200,1948164890,7980,7980,7980,7980,0
20250103,150100,1948164890,7980,7970,7980,7970,230
20250103,150000,1946331690,7970,7970,7970,7970,131
20250103,145900,1945287620,7970,7970,7970,7970,2
20250103,145800,1945271680,7970,7970,7970,7970,107
20250103,145700,1944418890,7980,7980,7980,7970,348
20250103,145600,1941642500,7980,7980,7980,7980,135
20250103,145500,1940565200,7970,7980,7990,7970,750
20250103,145400,1934585550,7980,7980,7980,7980,0
20250103,145300,1934585550,7980,7980,7980,7980,1607
20250103,145200,1921761690,7990,8000,8000,7980,1116
20250103,145100,1912847850,7980,8000,8000,7980,2666
20250103,145000,1891550490,8000,8000,8000,8000,696
20250103,144900,1885982490,8000,8010,8010,8000,675
20250103,144800,1880576330,8020,8020,8020,8010,28
20250103,144700,1880351820,8020,7990,8020,7990,2100
20250103,144600,1863542420,7990,7980,7990,7980,995
20250103,144500,1855593700,7980,7960,7980,7960,1487
20250103,144400,1843744520,7960,7950,7960,7950,677
20250103,144300,1838355700,7950,7950,7950,7950,500
20250103,144200,1834380700,7960,7960,7960,7960,144
20250103,144100,1833234460,7960,7950,7960,7950,247
20250103,144000,1831269160,7950,7950,7950,7950,380
20250103,143900,1828248160,7950,7940,7950,7940,8
20250103,143800,1828184620,7950,7950,7950,7950,156
20250103,143700,1826944420,7950,7940,7950,7930,837
20250103,143600,1820293690,7920,7920,7920,7920,133
20250103,143500,1819240330,7930,7930,7930,7930,12
20250103,143400,1819145170,7940,7910,7940,7900,1399
20250103,143300,1808084450,7940,7910,7940,7890,2620
20250103,143200,1787382150,7910,7910,7910,7910,40
20250103,143100,1787065750,7920,7930,7930,7900,2564
20250103,143000,1766765620,7930,7930,7930,7930,43
20250103,142900,1766424630,7920,7930,7930,7910,1274
20250103,142800,1756332280,7940,7930,7940,7930,1000
20250103,142700,1748397280,7930,7930,7930,7930,27
20250103,142600,1748183170,7930,7930,7930,7930,3
20250103,142500,1748159380,7900,7940,7940,7900,484
20250103,142400,1744334740,7890,7930,7930,7890,1755
20250103,142300,1730443380,7930,7930,7930,7930,0
20250103,142200,1730443380,7930,7910,7930,7910,14
20250103,142100,1730332420,7900,7900,7900,7900,1
20250103,142000,1730324520,7900,7900,7900,7900,50
20250103,141900,1729929520,7900,7900,7900,7900,164
20250103,141800,1728633920,7900,7900,7900,7900,30
20250103,141700,1728396920,7900,7960,7960,7900,3702
20250103,141600,1699135140,7910,7910,7910,7910,0
20250103,141500,1699135140,7910,7910,7910,7910,3
20250103,141400,1699111410,7910,7960,7960,7910,220
20250103,141300,1697360710,7960,7910,7960,7910,836
20250103,141200,1690747900,7910,7920,7920,7910,619
20250103,141100,1685850350,7910,7910,7910,7910,0
20250103,141000,1685850350,7910,7910,7910,7910,0
20250103,140900,1685850350,7910,7910,7910,7910,0
20250103,140800,1685850350,7910,7940,7940,7910,800
20250103,140700,1679517530,7940,7940,7940,7940,98
20250103,140600,1678739410,7940,7940,7940,7940,0
20250103,140500,1678739410,7940,7940,7940,7940,0
20250103,140400,1678739410,7940,7930,7940,7920,540
20250103,140300,1674452410,7920,7920,7920,7920,80
20250103,140200,1673818810,7910,7910,7910,7910,0
20250103,140100,1673818810,7910,7910,7910,7910,565
20250103,140000,1669349660,7910,7920,7920,7910,594
20250103,135900,1664649720,7920,7920,7920,7920,0
20250103,135800,1664649720,7920,7920,7920,7920,0
20250103,135700,1664649720,7920,7920,7920,7920,0
20250103,135600,1664649720,7920,7920,7920,7920,5
20250103,135500,1664610120,7910,7920,7920,7910,280
20250103,135400,1662393190,7920,7930,7930,7920,333
20250103,135300,1659752580,7940,7940,7940,7940,0
20250103,135200,1659752580,7940,7940,7940,7940,5
20250103,135100,1659712880,7940,7940,7940,7940,30
20250103,135000,1659474680,7940,7940,7940,7940,20
20250103,134900,1659315880,7940,7940,7940,7940,162
20250103,134800,1658029600,7940,7940,7940,7940,100
20250103,134700,1657235600,7940,7940,7940,7940,111
20250103,134600,1656354260,7930,7930,7930,7930,2
20250103,134500,1656338400,7920,7920,7920,7920,50
20250103,134400,1655942400,7920,7910,7920,7910,169
20250103,134300,1654605410,7900,7910,7910,7900,103
20250103,134200,1653791680,7910,7910,7910,7910,1
20250103,134100,1653783770,7900,7900,7900,7900,1355
20250103,134000,1643079270,7900,7940,7940,7900,5800
20250103,133900,1597162800,7940,7950,7950,7940,484
20250103,133800,1593319330,7950,7980,7980,7950,234
20250103,133700,1591458730,7980,7980,7980,7980,1
20250103,133600,1591450750,7960,7980,7980,7960,72
20250103,133500,1590876430,7980,7980,7980,7960,19
20250103,133400,1590725110,7960,7950,7960,7950,202
20250103,133300,1589117300,7960,7960,7960,7960,10
20250103,133200,1589037700,8000,8000,8000,8000,0
20250103,133100,1589037700,8000,8000,8000,8000,1
20250103,133000,1589029700,8000,7940,8000,7940,1600
20250103,132900,1576248130,7930,7940,7940,7930,117
20250103,132800,1575320190,7940,7940,7940,7940,0
20250103,132700,1575320190,7940,7940,7940,7940,200
20250103,132600,1573732190,7950,7970,7970,7950,18
20250103,132500,1573589010,7970,7970,7970,7970,0
20250103,132400,1573589010,7970,7970,7970,7970,0
20250103,132300,1573589010,7970,7970,7970,7970,72
20250103,132200,1573015170,7970,7970,7970,7970,17
20250103,132100,1572879680,7970,7970,7970,7970,5
20250103,132000,1572839830,7970,7930,7970,7920,1440
20250103,131900,1561418630,7960,7960,7960,7960,0
20250103,131800,1561418630,7960,7960,7960,7960,30
20250103,131700,1561179830,7960,7960,7960,7960,0
20250103,131600,1561179830,7960,7950,7960,7950,427
20250103,131500,1557785140,7950,7950,7950,7950,1
20250103,131400,1557777190,7950,7960,7960,7950,86
20250103,131300,1557092810,7950,7950,7950,7950,118
20250103,131200,1556154710,7950,7970,7970,7950,21
20250103,131100,1555987700,7970,7970,7970,7970,330
20250103,131000,1553357600,7970,7970,7970,7970,100
20250103,130900,1552560600,7950,7950,7950,7950,427
20250103,130800,1549165950,7950,7930,7950,7930,321
20250103,130700,1546617260,7940,7940,7940,7930,1271
20250103,130600,1536533560,7940,7940,7940,7940,38
20250103,130500,1536231840,7930,7940,7940,7930,324
20250103,130400,1533660300,7940,7940,7940,7940,74
20250103,130300,1533072740,7940,7940,7940,7940,424
20250103,130200,1529706180,7940,7940,7940,7940,60
20250103,130100,1529229780,7940,7950,7950,7940,146
20250103,130000,1528069260,7950,7950,7950,7950,0
20250103,125900,1528069260,7950,7950,7950,7950,80
20250103,125800,1527433260,7970,7970,7970,7970,25
20250103,125700,1527234010,7970,7970,7970,7970,0
20250103,125600,1527234010,7970,7980,7980,7970,18
20250103,125500,1527090450,7980,7950,7980,7950,28
20250103,125400,1526867550,7980,7980,7980,7980,110
20250103,125300,1525989750,7980,7980,7980,7980,2
20250103,125200,1525973790,7970,7970,7970,7970,11
20250103,125100,1525886120,7970,7960,7970,7960,215
20250103,125000,1524172640,7960,7950,7960,7950,2
20250103,124900,1524156730,7930,7930,7930,7930,0
20250103,124800,1524156730,7930,7940,7940,7930,284
20250103,124700,1521902770,7940,7940,7940,7940,0
20250103,124600,1521902770,7940,7940,7940,7940,2
20250103,124500,1521886890,7940,7940,7940,7940,23
20250103,124400,1521704270,7940,7940,7940,7940,0
20250103,124300,1521704270,7940,7940,7940,7940,200
20250103,124200,1520116270,7940,7970,7970,7940,320
20250103,124100,1517574050,7970,7970,7970,7970,74
20250103,124000,1516984270,7970,7970,7970,7970,7
20250103,123900,1516928480,7990,7990,7990,7990,0
20250103,123800,1516928480,7990,7970,7990,7960,221
20250103,123700,1515168670,7950,8000,8000,7950,616
20250103,123600,1510258170,8000,8000,8000,8000,323
20250103,123500,1507674170,8000,7990,8000,7990,177
20250103,123400,1506258670,8000,7970,8000,7970,238
20250103,123300,1504359070,7980,7960,7980,7960,125
20250103,123200,1503362620,7950,7960,7960,7950,2
20250103,123100,1503346710,7950,7950,7950,7950,266
20250103,123000,1501232010,7960,7960,7960,7960,0
20250103,122900,1501232010,7960,7960,7960,7960,0
20250103,122800,1501232010,7960,7960,7960,7960,1
20250103,122700,1501224050,7930,7930,7930,7930,620
20250103,122600,1496307450,7930,7960,7960,7930,31
20250103,122500,1496060720,7960,7960,7960,7960,1
20250103,122400,1496052760,7930,7950,7950,7930,794
20250103,122300,1489741520,7950,7940,7950,7940,89
20250103,122200,1489034000,7940,7940,7940,7940,26
20250103,122100,1488827560,7940,7940,7940,7940,3
20250103,122000,1488803740,7940,7930,7940,7930,239
20250103,121900,1486908320,7930,7920,7930,7920,38
20250103,121800,1486607160,7930,7930,7930,7930,10
20250103,121700,1486527860,7930,7930,7930,7930,0
20250103,121600,1486527860,7930,7920,7930,7920,367
20250103,121500,1483620900,7920,7920,7920,7920,214
20250103,121400,1481926020,7930,7930,7930,7930,1
20250103,121300,1481918090,7930,7930,7930,7930,1
20250103,121200,1481910160,7920,7930,7930,7920,70
20250103,121100,1481355150,7920,7920,7920,7920,10
20250103,121000,1481275950,7940,7920,7940,7920,30
20250103,120900,1481038290,7930,7940,7940,7930,16
20250103,120800,1480911380,7940,7940,7940,7940,2
20250103,120700,1480895500,7950,7930,7950,7930,3
20250103,120600,1480871680,7940,7930,7940,7930,51
20250103,120500,1480466940,7900,7900,7900,7900,0
20250103,120400,1480466940,7900,7900,7900,7900,0
20250103,120300,1480466940,7900,7900,7900,7900,0
20250103,120200,1480466940,7900,7930,7930,7900,101
20250103,120100,1479669010,7900,7910,7920,7900,757
20250103,120000,1473684170,7910,7910,7910,7910,48
20250103,115900,1473304490,7920,7920,7920,7920,0
20250103,115800,1473304490,7920,7920,7920,7920,0
20250103,115700,1473304490,7920,7920,7920,7920,224
20250103,115600,1471530410,7920,7920,7920,7920,0
20250103,115500,1471530410,7920,7910,7920,7900,780
20250103,115400,1465366420,7910,7910,7910,7910,487
20250103,115300,1461514250,7890,7890,7890,7890,0
20250103,115200,1461514250,7890,7890,7890,7890,1001
20250103,115100,1453616360,7910,7910,7910,7910,3
20250103,115000,1453592630,7910,7900,7910,7900,12
20250103,114900,1453497730,7900,7900,7900,7900,36
20250103,114800,1453213330,7900,7900,7900,7900,1
20250103,114700,1453205430,7900,7900,7900,7900,16
20250103,114600,1453079030,7900,7890,7900,7890,515
20250103,114500,1449014530,7880,7880,7880,7880,45
20250103,114400,1448659930,7880,7890,7890,7880,266
20250103,114300,1446563750,7880,7880,7880,7880,364
20250103,114200,1443695430,7880,7890,7890,7880,461
20250103,114100,1440062520,7890,7890,7900,7890,383
20250103,114000,1437040420,7900,7910,7910,7890,512
20250103,113900,1432995790,7920,7920,7920,7920,0
20250103,113800,1432995790,7920,7920,7920,7920,0
20250103,113700,1432995790,7920,7900,7920,7900,2
20250103,113600,1432979970,7900,7900,7900,7900,0
20250103,113500,1432979970,7900,7900,7900,7900,22
20250103,113400,1432806170,7900,7900,7900,7900,0
20250103,113300,1432806170,7900,7900,7920,7900,410
20250103,113200,1429561090,7920,7900,7920,7900,196
20250103,113100,1428012490,7880,7900,7900,7880,179
20250103,113000,1426600370,7900,7900,7900,7900,1
20250103,112900,1426592470,7900,7900,7900,7900,639
20250103,112800,1421544370,7900,7900,7900,7900,18
20250103,112700,1421402170,7900,7900,7900,7900,252
20250103,112600,1419411370,7890,7890,7890,7890,50
20250103,112500,1419016870,7890,7890,7890,7890,100
20250103,112400,1418227870,7890,7890,7890,7890,70
20250103,112300,1417675570,7880,7880,7880,7880,648
20250103,112200,1412569330,7880,7890,7890,7880,1200
20250103,112100,1403108870,7890,7890,7900,7890,195
20250103,112000,1401569060,7900,7900,7900,7890,476
20250103,111900,1397812660,7900,7900,7900,7900,5
20250103,111800,1397773160,7900,7910,7910,7900,700
20250103,111700,1392242960,7900,7900,7900,7900,298
20250103,111600,1389888760,7900,7900,7900,7900,216
20250103,111500,1388182360,7900,7900,7900,7900,0
20250103,111400,1388182360,7900,7890,7900,7890,109
20250103,111300,1387321620,7890,7890,7890,7890,1705
20250103,111200,1373869170,7890,7900,7900,7890,4214
20250103,111100,1340580930,7900,7900,7900,7900,500
20250103,111000,1336630930,7900,7900,7900,7900,193
20250103,110900,1335106230,7910,7910,7910,7910,14
20250103,110800,1334995490,7910,7900,7910,7900,743
20250103,110700,1329120190,7920,7890,7920,7890,2
20250103,110600,1329104380,7890,7890,7890,7890,181
20250103,110500,1327676290,7890,7890,7890,7890,0
20250103,110400,1327676290,7890,7890,7890,7890,0
20250103,110300,1327676290,7890,7880,7890,7880,583
20250103,110200,1323079320,7880,7880,7890,7880,2109
20250103,110100,1306460380,7880,7900,7900,7880,2600
20250103,110000,1285942650,7900,7900,7900,7900,0
20250103,105900,1285942650,7900,7900,7900,7900,2305
20250103,105800,1267733150,7910,7920,7920,7910,821
20250103,105700,1261237880,7920,7930,7930,7920,375
20250103,105600,1258267130,7930,7930,7930,7910,49
20250103,105500,1257878920,7930,7910,7940,7910,186
20250103,105400,1256403660,7940,7940,7940,7940,3
20250103,105300,1256379840,7940,7940,7940,7900,46
20250103,105200,1256016320,7900,7900,7900,7900,75
20250103,105100,1255423820,7900,7910,7910,7900,760
20250103,105000,1249418910,7900,7910,7920,7900,538
20250103,104900,1245165090,7910,7920,7920,7910,320
20250103,104800,1242633290,7920,7930,7930,7920,35
20250103,104700,1242355890,7930,7930,7930,7930,3
20250103,104600,1242332100,7930,7930,7930,7930,1
20250103,104500,1242324170,7940,7940,7940,7940,0
20250103,104400,1242324170,7940,7940,7940,7940,94
20250103,104300,1241577810,7940,7920,7940,7920,825
20250103,104200,1235032200,7920,7920,7920,7920,46
20250103,104100,1234667880,7910,7910,7910,7910,5
20250103,104000,1234628330,7890,7890,7890,7890,8
20250103,103900,1234565210,7890,7920,7920,7890,114
20250103,103800,1233663680,7900,7900,7900,7900,151
20250103,103700,1232470780,7900,7900,7900,7900,300
20250103,103600,1230100780,7920,7930,7930,7920,569
20250103,103500,1225593230,7950,7920,7950,7920,328
20250103,103400,1222990410,7930,7900,7930,7900,532
20250103,103300,1218781640,7900,7900,7900,7900,40
20250103,103200,1218465640,7900,7890,7900,7890,2444
20250103,103100,1199160190,7890,7880,7890,7880,575
20250103,103000,1194626320,7880,7880,7880,7880,30
20250103,102900,1194389920,7880,7860,7880,7860,2133
20250103,102800,1177619000,7860,7880,7880,7860,2617
20250103,102700,1157041360,7880,7870,7890,7870,356
20250103,102600,1154237440,7870,7890,7890,7870,4056
20250103,102500,1122297690,7890,7890,7900,7890,474
20250103,102400,1118557770,7890,7890,7890,7890,562
20250103,102300,1114123590,7880,7880,7890,7880,3080
20250103,102200,1089853100,7880,7880,7880,7870,3574
20250103,102100,1061708990,7880,7890,7890,7880,1716
20250103,102000,1048178510,7890,7890,7890,7890,391
20250103,101900,1045093520,7900,7890,7900,7890,261
20250103,101800,1043032510,7890,7910,7910,7880,4536
20250103,101700,1007208230,7910,7910,7930,7910,146
20250103,101600,1006053270,7910,7920,7930,7910,2193
20250103,101500,988699990,7920,7950,7950,7920,1238
20250103,101400,978889420,7960,7930,7960,7930,42
20250103,101300,978556300,7930,7930,7930,7930,2508
20250103,101200,958667860,7930,7930,7940,7930,1372
20250103,101100,947786450,7920,7930,7930,7920,18
20250103,101000,947643720,7930,7920,7930,7920,172
20250103,100900,946281420,7920,7920,7930,7920,331
20250103,100800,943659800,7910,7920,7920,7910,2433
20250103,100700,924407440,7910,7930,7930,7910,2453
20250103,100600,904988900,7920,7940,7940,7920,5713
20250103,100500,859714700,7940,7940,7940,7940,244
20250103,100400,857777340,7940,7950,7960,7930,376
20250103,100300,854791000,7950,7980,7980,7950,1123
20250103,100200,845848100,7980,7980,7980,7980,10
20250103,100100,845768300,7980,7930,7980,7930,2018
20250103,100000,829765110,7930,7940,7940,7930,633
20250103,095900,824742780,7940,7950,7950,7940,175
20250103,095800,823352870,7940,7960,7960,7940,467
20250103,095700,819640170,7960,7960,7960,7960,210
20250103,095600,817968570,7960,7960,7960,7960,114
20250103,095500,817061130,7950,7980,7980,7950,202
20250103,095400,815454680,7980,7950,7980,7950,13
20250103,095300,815351260,7970,7950,7970,7950,957
20250103,095200,807735470,7970,7970,7980,7930,1188
20250103,095100,798289720,7950,7940,7950,7930,2233
20250103,095000,780569320,7940,7920,7940,7920,1979
20250103,094900,764876970,7910,7920,7920,7910,1389
20250103,094800,753883730,7930,7940,7940,7900,4634
20250103,094700,717182760,7940,7950,7950,7940,433
20250103,094600,713743760,7930,7970,7970,7930,7889
20250103,094500,651000180,7970,8000,8000,7970,5584
20250103,094400,606442660,7990,8010,8020,7990,6585
20250103,094300,553759640,8010,8010,8020,8010,630
20250103,094200,548713320,8010,8010,8010,8010,794
20250103,094100,542353380,8010,8010,8020,8000,2386
20250103,094000,523241510,8040,8020,8040,8020,2325
20250103,093900,504594990,8020,8020,8020,8020,903
20250103,093800,497352930,8020,8030,8030,8020,21
20250103,093700,497184460,8020,8030,8040,8020,353
20250103,093600,494350410,8020,8040,8040,8020,451
20250103,093500,490733100,8040,8040,8040,8020,188
20250103,093400,489221640,8040,8040,8040,8010,327
20250103,093300,486601440,8010,8020,8030,8010,1004
20250103,093200,478555090,8040,8040,8040,8040,36
20250103,093100,478265650,8050,8020,8050,8020,192
20250103,093000,476725660,8050,8050,8050,8020,252
20250103,092900,474704560,8050,8020,8050,8010,1307
20250103,092800,464235210,8010,8030,8030,8010,2594
20250103,092700,443443100,8020,8020,8020,8010,103
20250103,092600,442617140,8020,8020,8020,8020,232
20250103,092500,440756500,8020,8040,8040,8020,1174
20250103,092400,431331180,8040,8050,8050,8040,105
20250103,092300,430485980,8050,8050,8050,8050,51
20250103,092200,430075430,8080,8050,8080,8030,1320
20250103,092100,419441880,8050,8050,8050,8050,1179
20250103,092000,409950930,8040,8050,8050,8030,282
20250103,091900,407685690,8040,8080,8080,8040,3344
20250103,091800,380748500,8080,8090,8100,8060,379
20250103,091700,377682960,8090,8040,8090,8030,1527
20250103,091600,365390570,8040,8020,8040,8020,156
20250103,091500,364136350,8010,8000,8010,7990,10014
20250103,091400,284024570,8040,8010,8040,8010,331
20250103,091300,281372110,7980,7990,7990,7980,1091
20250103,091200,272657000,8010,7990,8010,7990,1961
20250103,091100,256988590,7990,7980,7990,7980,1858
20250103,091000,242144800,8010,7980,8010,7970,2186
20250103,090900,224701540,7980,8010,8020,7970,11148
20250103,090800,135574660,8020,8040,8040,8020,5575
20250103,090700,90812800,8050,8050,8060,8040,3273
20250103,090600,64472810,8050,8060,8060,8040,1204
20250103,090500,54780690,8050,8070,8090,8050,3145
20250103,090400,29441600,8090,8060,8090,8060,131
20250103,090300,28385440,8060,8080,8080,8060,1187
20250103,090200,18814530,8090,8110,8110,8090,185
20250103,090100,17316130,8100,8100,8100,8070,155
20250103,090000,16060660,8100,8060,8100,8060,1982