stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,203300,3431217170,7570,7570,7570,7570,9584
20250106,203200,3431217170,7570,7570,7570,7570,0
20250106,203100,3431217170,7570,7570,7570,7570,0
20250106,203000,3431217170,7570,7570,7570,7570,0
20250106,202900,3431217170,7570,7570,7570,7570,0
20250106,202800,3431217170,7570,7570,7570,7570,0
20250106,202700,3431217170,7570,7570,7570,7570,0
20250106,202600,3431217170,7570,7570,7570,7570,0
20250106,202500,3431217170,7570,7570,7570,7570,0
20250106,202400,3431217170,7570,7570,7570,7570,0
20250106,202300,3431217170,7570,7570,7570,7570,0
20250106,202200,3431217170,7570,7570,7570,7570,0
20250106,202100,3431217170,7570,7570,7570,7570,0
20250106,202000,3431217170,7570,7570,7570,7570,0
20250106,201900,3431217170,7570,7570,7570,7570,0
20250106,201800,3431217170,7570,7570,7570,7570,0
20250106,201700,3431217170,7570,7570,7570,7570,0
20250106,201600,3431217170,7570,7570,7570,7570,0
20250106,201500,3431217170,7570,7570,7570,7570,0
20250106,201400,3431217170,7570,7570,7570,7570,0
20250106,201300,3431217170,7570,7570,7570,7570,0
20250106,201200,3431217170,7570,7570,7570,7570,0
20250106,201100,3431217170,7570,7570,7570,7570,0
20250106,201000,3431217170,7570,7570,7570,7570,0
20250106,200900,3431217170,7570,7570,7570,7570,0
20250106,200800,3431217170,7570,7570,7570,7570,0
20250106,200700,3431217170,7570,7570,7570,7570,0
20250106,200600,3431217170,7570,7570,7570,7570,0
20250106,200500,3431217170,7570,7570,7570,7570,0
20250106,200400,3431217170,7570,7570,7570,7570,0
20250106,200300,3431217170,7570,7570,7570,7570,9584
20250106,200200,3431217170,7570,7570,7570,7570,0
20250106,200100,3431217170,7570,7570,7570,7570,0
20250106,200000,3431217170,7570,7570,7570,7570,0
20250106,195900,3431217170,7570,7570,7570,7570,0
20250106,195800,3431217170,7570,7570,7570,7570,0
20250106,195700,3431217170,7570,7570,7570,7570,0
20250106,195600,3431217170,7570,7570,7570,7570,0
20250106,195500,3431217170,7570,7570,7570,7570,0
20250106,195400,3431217170,7570,7570,7570,7570,0
20250106,195300,3431217170,7570,7570,7570,7570,0
20250106,195200,3431217170,7570,7570,7570,7570,0
20250106,195100,3431217170,7570,7570,7570,7570,0
20250106,195000,3431217170,7570,7570,7570,7570,0
20250106,194900,3431217170,7570,7570,7570,7570,0
20250106,194800,3431217170,7570,7570,7570,7570,0
20250106,194700,3431217170,7570,7570,7570,7570,0
20250106,194600,3431217170,7570,7570,7570,7570,0
20250106,194500,3431217170,7570,7570,7570,7570,0
20250106,194400,3431217170,7570,7570,7570,7570,0
20250106,194300,3431217170,7570,7570,7570,7570,0
20250106,194200,3431217170,7570,7570,7570,7570,0
20250106,194100,3431217170,7570,7570,7570,7570,0
20250106,194000,3431217170,7570,7570,7570,7570,0
20250106,193900,3431217170,7570,7570,7570,7570,0
20250106,193800,3431217170,7570,7570,7570,7570,0
20250106,193700,3431217170,7570,7570,7570,7570,0
20250106,193600,3431217170,7570,7570,7570,7570,0
20250106,193500,3431217170,7570,7570,7570,7570,0
20250106,193400,3431217170,7570,7570,7570,7570,0
20250106,193300,3431217170,7570,7570,7570,7570,9584
20250106,193200,3431217170,7570,7570,7570,7570,0
20250106,193100,3431217170,7570,7570,7570,7570,0
20250106,193000,3431217170,7570,7570,7570,7570,0
20250106,192900,3431217170,7570,7570,7570,7570,0
20250106,192800,3431217170,7570,7570,7570,7570,0
20250106,192700,3431217170,7570,7570,7570,7570,0
20250106,192600,3431217170,7570,7570,7570,7570,0
20250106,192500,3431217170,7570,7570,7570,7570,0
20250106,192400,3431217170,7570,7570,7570,7570,0
20250106,192300,3431217170,7570,7570,7570,7570,0
20250106,192200,3431217170,7570,7570,7570,7570,0
20250106,192100,3431217170,7570,7570,7570,7570,0
20250106,192000,3431217170,7570,7570,7570,7570,0
20250106,191900,3431217170,7570,7570,7570,7570,0
20250106,191800,3431217170,7570,7570,7570,7570,0
20250106,191700,3431217170,7570,7570,7570,7570,0
20250106,191600,3431217170,7570,7570,7570,7570,0
20250106,191500,3431217170,7570,7570,7570,7570,0
20250106,191400,3431217170,7570,7570,7570,7570,0
20250106,191300,3431217170,7570,7570,7570,7570,0
20250106,191200,3431217170,7570,7570,7570,7570,0
20250106,191100,3431217170,7570,7570,7570,7570,0
20250106,191000,3431217170,7570,7570,7570,7570,0
20250106,190900,3431217170,7570,7570,7570,7570,0
20250106,190800,3431217170,7570,7570,7570,7570,0
20250106,190700,3431217170,7570,7570,7570,7570,0
20250106,190600,3431217170,7570,7570,7570,7570,0
20250106,190500,3431217170,7570,7570,7570,7570,0
20250106,190400,3431217170,7570,7570,7570,7570,0
20250106,190300,3431217170,7570,7570,7570,7570,9584
20250106,190200,3431217170,7570,7570,7570,7570,0
20250106,190100,3431217170,7570,7570,7570,7570,0
20250106,190000,3431217170,7570,7570,7570,7570,0
20250106,185900,3431217170,7570,7570,7570,7570,0
20250106,185800,3431217170,7570,7570,7570,7570,0
20250106,185700,3431217170,7570,7570,7570,7570,0
20250106,185600,3431217170,7570,7570,7570,7570,0
20250106,185500,3431217170,7570,7570,7570,7570,0
20250106,185400,3431217170,7570,7570,7570,7570,0
20250106,185300,3431217170,7570,7570,7570,7570,0
20250106,185200,3431217170,7570,7570,7570,7570,0
20250106,185100,3431217170,7570,7570,7570,7570,0
20250106,185000,3431217170,7570,7570,7570,7570,0
20250106,184900,3431217170,7570,7570,7570,7570,0
20250106,184800,3431217170,7570,7570,7570,7570,0
20250106,184700,3431217170,7570,7570,7570,7570,0
20250106,184600,3431217170,7570,7570,7570,7570,0
20250106,184500,3431217170,7570,7570,7570,7570,0
20250106,184400,3431217170,7570,7570,7570,7570,0
20250106,184300,3431217170,7570,7570,7570,7570,0
20250106,184200,3431217170,7570,7570,7570,7570,0
20250106,184100,3431217170,7570,7570,7570,7570,0
20250106,184000,3431217170,7570,7570,7570,7570,0
20250106,183900,3431217170,7570,7570,7570,7570,0
20250106,183800,3431217170,7570,7570,7570,7570,0
20250106,183700,3431217170,7570,7570,7570,7570,0
20250106,183600,3431217170,7570,7570,7570,7570,0
20250106,183500,3431217170,7570,7570,7570,7570,0
20250106,183400,3431217170,7570,7570,7570,7570,0
20250106,183300,3431217170,7570,7570,7570,7570,9584
20250106,183200,3431217170,7570,7570,7570,7570,0
20250106,183100,3431217170,7570,7570,7570,7570,0
20250106,183000,3431217170,7570,7570,7570,7570,0
20250106,182900,3431217170,7570,7570,7570,7570,0
20250106,182800,3431217170,7570,7570,7570,7570,0
20250106,182700,3431217170,7570,7570,7570,7570,0
20250106,182600,3431217170,7570,7570,7570,7570,0
20250106,182500,3431217170,7570,7570,7570,7570,0
20250106,182400,3431217170,7570,7570,7570,7570,0
20250106,182300,3431217170,7570,7570,7570,7570,0
20250106,182200,3431217170,7570,7570,7570,7570,0
20250106,182100,3431217170,7570,7570,7570,7570,0
20250106,182000,3431217170,7570,7570,7570,7570,0
20250106,181900,3431217170,7570,7570,7570,7570,0
20250106,181800,3431217170,7570,7570,7570,7570,0
20250106,181700,3431217170,7570,7570,7570,7570,0
20250106,181600,3431217170,7570,7570,7570,7570,0
20250106,181500,3431217170,7570,7570,7570,7570,0
20250106,181400,3431217170,7570,7570,7570,7570,0
20250106,181300,3431217170,7570,7570,7570,7570,0
20250106,181200,3431217170,7570,7570,7570,7570,0
20250106,181100,3431217170,7570,7570,7570,7570,0
20250106,181000,3431217170,7570,7570,7570,7570,0
20250106,180900,3431217170,7570,7570,7570,7570,0
20250106,180800,3431217170,7570,7570,7570,7570,0
20250106,180700,3431217170,7570,7570,7570,7570,0
20250106,180600,3431217170,7570,7570,7570,7570,0
20250106,180500,3431217170,7570,7570,7570,7570,0
20250106,180400,3431217170,7570,7570,7570,7570,0
20250106,180300,3431217170,7570,7570,7570,7570,9584
20250106,180200,3431217170,7570,7570,7570,7570,0
20250106,180100,3431217170,7570,7570,7570,7570,0
20250106,180000,3431217170,7570,7570,7570,7570,0
20250106,175900,3431217170,7570,7570,7570,7570,0
20250106,175800,3431217170,7570,7570,7570,7570,0
20250106,175700,3431217170,7570,7570,7570,7570,0
20250106,175600,3431217170,7570,7570,7570,7570,0
20250106,175500,3431217170,7570,7570,7570,7570,0
20250106,175400,3431217170,7570,7570,7570,7570,0
20250106,175300,3431217170,7570,7570,7570,7570,0
20250106,175200,3431217170,7570,7570,7570,7570,0
20250106,175100,3431217170,7570,7570,7570,7570,0
20250106,175000,3431217170,7570,7570,7570,7570,0
20250106,174900,3431217170,7570,7570,7570,7570,0
20250106,174800,3431217170,7570,7570,7570,7570,0
20250106,174700,3431217170,7570,7570,7570,7570,0
20250106,174600,3431217170,7570,7570,7570,7570,0
20250106,174500,3431217170,7570,7570,7570,7570,0
20250106,174400,3431217170,7570,7570,7570,7570,0
20250106,174300,3431217170,7570,7570,7570,7570,0
20250106,174200,3431217170,7570,7570,7570,7570,0
20250106,174100,3431217170,7570,7570,7570,7570,0
20250106,174000,3431217170,7570,7570,7570,7570,0
20250106,173900,3431217170,7570,7570,7570,7570,0
20250106,173800,3431217170,7570,7570,7570,7570,0
20250106,173700,3431217170,7570,7570,7570,7570,0
20250106,173600,3431217170,7570,7570,7570,7570,0
20250106,173500,3431217170,7570,7570,7570,7570,0
20250106,173400,3431217170,7570,7570,7570,7570,0
20250106,173300,3431217170,7570,7570,7570,7570,9584
20250106,173200,3431217170,7570,7570,7570,7570,0
20250106,173100,3431217170,7570,7570,7570,7570,0
20250106,173000,3431217170,7570,7570,7570,7570,0
20250106,172900,3431217170,7570,7570,7570,7570,0
20250106,172800,3431217170,7570,7570,7570,7570,0
20250106,172700,3431217170,7570,7570,7570,7570,0
20250106,172600,3431217170,7570,7570,7570,7570,0
20250106,172500,3431217170,7570,7570,7570,7570,0
20250106,172400,3431217170,7570,7570,7570,7570,0
20250106,172300,3431217170,7570,7570,7570,7570,0
20250106,172200,3431217170,7570,7570,7570,7570,0
20250106,172100,3431217170,7570,7570,7570,7570,0
20250106,172000,3431217170,7570,7570,7570,7570,0
20250106,171900,3431217170,7570,7570,7570,7570,0
20250106,171800,3431217170,7570,7570,7570,7570,0
20250106,171700,3431217170,7570,7570,7570,7570,0
20250106,171600,3431217170,7570,7570,7570,7570,0
20250106,171500,3431217170,7570,7570,7570,7570,0
20250106,171400,3431217170,7570,7570,7570,7570,0
20250106,171300,3431217170,7570,7570,7570,7570,0
20250106,171200,3431217170,7570,7570,7570,7570,0
20250106,171100,3431217170,7570,7570,7570,7570,0
20250106,171000,3431217170,7570,7570,7570,7570,0
20250106,170900,3431217170,7570,7570,7570,7570,0
20250106,170800,3431217170,7570,7570,7570,7570,0
20250106,170700,3431217170,7570,7570,7570,7570,0
20250106,170600,3431217170,7570,7570,7570,7570,0
20250106,170500,3431217170,7570,7570,7570,7570,0
20250106,170400,3431217170,7570,7570,7570,7570,0
20250106,170300,3431217170,7570,7570,7570,7570,9584
20250106,170200,3431217170,7570,7570,7570,7570,0
20250106,170100,3431217170,7570,7570,7570,7570,0
20250106,170000,3431217170,7570,7570,7570,7570,0
20250106,165900,3431217170,7570,7570,7570,7570,0
20250106,165800,3431217170,7570,7570,7570,7570,0
20250106,165700,3431217170,7570,7570,7570,7570,0
20250106,165600,3431217170,7570,7570,7570,7570,0
20250106,165500,3431217170,7570,7570,7570,7570,0
20250106,165400,3431217170,7570,7570,7570,7570,0
20250106,165300,3431217170,7570,7570,7570,7570,0
20250106,165200,3431217170,7570,7570,7570,7570,0
20250106,165100,3431217170,7570,7570,7570,7570,0
20250106,165000,3431217170,7570,7570,7570,7570,0
20250106,164900,3431217170,7570,7570,7570,7570,0
20250106,164800,3431217170,7570,7570,7570,7570,0
20250106,164700,3431217170,7570,7570,7570,7570,0
20250106,164600,3431217170,7570,7570,7570,7570,0
20250106,164500,3431217170,7570,7570,7570,7570,0
20250106,164400,3431217170,7570,7570,7570,7570,0
20250106,164300,3431217170,7570,7570,7570,7570,0
20250106,164200,3431217170,7570,7570,7570,7570,0
20250106,164100,3431217170,7570,7570,7570,7570,0
20250106,164000,3431217170,7570,7570,7570,7570,0
20250106,163900,3431217170,7570,7570,7570,7570,0
20250106,163800,3431217170,7570,7570,7570,7570,0
20250106,163700,3431217170,7570,7570,7570,7570,0
20250106,163600,3431217170,7570,7570,7570,7570,0
20250106,163500,3431217170,7570,7570,7570,7570,0
20250106,163400,3431217170,7570,7570,7570,7570,0
20250106,163300,3431217170,7570,7570,7570,7570,9584
20250106,163200,3431217170,7570,7570,7570,7570,0
20250106,163100,3431217170,7570,7570,7570,7570,0
20250106,163000,3431217170,7570,7570,7570,7570,0
20250106,162900,3431217170,7570,7570,7570,7570,0
20250106,162800,3431217170,7570,7570,7570,7570,0
20250106,162700,3431217170,7570,7570,7570,7570,0
20250106,162600,3431217170,7570,7570,7570,7570,0
20250106,162500,3431217170,7570,7570,7570,7570,0
20250106,162400,3431217170,7570,7570,7570,7570,0
20250106,162300,3431217170,7570,7570,7570,7570,0
20250106,162200,3431217170,7570,7570,7570,7570,0
20250106,162100,3431217170,7570,7570,7570,7570,0
20250106,162000,3431217170,7570,7570,7570,7570,0
20250106,161900,3431217170,7570,7570,7570,7570,0
20250106,161800,3431217170,7570,7570,7570,7570,0
20250106,161700,3431217170,7570,7570,7570,7570,0
20250106,161600,3431217170,7570,7570,7570,7570,0
20250106,161500,3431217170,7570,7570,7570,7570,0
20250106,161400,3431217170,7570,7570,7570,7570,0
20250106,161300,3431217170,7570,7570,7570,7570,0
20250106,161200,3431217170,7570,7570,7570,7570,0
20250106,161100,3431217170,7570,7570,7570,7570,0
20250106,161000,3431217170,7570,7570,7570,7570,0
20250106,160900,3431217170,7570,7570,7570,7570,0
20250106,160800,3431217170,7570,7570,7570,7570,0
20250106,160700,3431217170,7570,7570,7570,7570,0
20250106,160600,3431217170,7570,7570,7570,7570,0
20250106,160500,3431217170,7570,7570,7570,7570,0
20250106,160400,3431217170,7570,7570,7570,7570,0
20250106,160300,3431217170,7570,7570,7570,7570,9584
20250106,160200,3431217170,7570,7570,7570,7570,0
20250106,160100,3431217170,7570,7570,7570,7570,0
20250106,160000,3431217170,7570,7570,7570,7570,0
20250106,155900,3431217170,7570,7570,7570,7570,0
20250106,155800,3431217170,7570,7570,7570,7570,0
20250106,155700,3431217170,7570,7570,7570,7570,0
20250106,155600,3431217170,7570,7570,7570,7570,0
20250106,155500,3431217170,7570,7570,7570,7570,0
20250106,155400,3431217170,7570,7570,7570,7570,0
20250106,155300,3431217170,7570,7570,7570,7570,0
20250106,155200,3431217170,7570,7570,7570,7570,0
20250106,155100,3431217170,7570,7570,7570,7570,0
20250106,155000,3431217170,7570,7570,7570,7570,0
20250106,154900,3431217170,7570,7570,7570,7570,0
20250106,154800,3431217170,7570,7570,7570,7570,0
20250106,154700,3431217170,7570,7570,7570,7570,0
20250106,154600,3431217170,7570,7570,7570,7570,0
20250106,154500,3431217170,7570,7570,7570,7570,0
20250106,154400,3431217170,7570,7570,7570,7570,0
20250106,154300,3431217170,7570,7570,7570,7570,0
20250106,154200,3431217170,7570,7570,7570,7570,0
20250106,154100,3431217170,7570,7570,7570,7570,0
20250106,154000,3431217170,7570,7570,7570,7570,0
20250106,153900,3431217170,7570,7570,7570,7570,0
20250106,153800,3431217170,7570,7570,7570,7570,0
20250106,153700,3431217170,7570,7570,7570,7570,0
20250106,153600,3431217170,7570,7570,7570,7570,0
20250106,153500,3431217170,7570,7570,7570,7570,0
20250106,153400,3431217170,7570,7570,7570,7570,0
20250106,153300,3431217170,7570,7570,7570,7570,9584
20250106,153200,3431217170,7570,7570,7570,7570,0
20250106,153100,3431217170,7570,7570,7570,7570,0
20250106,153000,3431217170,7570,7570,7570,7570,9584
20250106,152900,3358666290,7580,7580,7580,7580,0
20250106,152800,3358666290,7580,7580,7580,7580,0
20250106,152700,3358666290,7580,7580,7580,7580,0
20250106,152600,3358666290,7580,7580,7580,7580,0
20250106,152500,3358666290,7580,7580,7580,7580,0
20250106,152400,3358666290,7580,7580,7580,7580,0
20250106,152300,3358666290,7580,7580,7580,7580,0
20250106,152200,3358666290,7580,7580,7580,7580,0
20250106,152100,3358666290,7580,7580,7580,7580,0
20250106,152000,3358666290,7580,7580,7580,7580,0
20250106,151900,3358666290,7580,7570,7580,7570,295
20250106,151800,3356433120,7570,7570,7580,7570,2476
20250106,151700,3337689660,7570,7580,7580,7570,979
20250106,151600,3330272440,7590,7580,7590,7570,948
20250106,151500,3323092370,7580,7590,7590,7580,218
20250106,151400,3321439830,7590,7590,7590,7580,196
20250106,151300,3319952390,7590,7580,7590,7580,2103
20250106,151200,3304002500,7590,7590,7600,7590,634
20250106,151100,3299187390,7600,7600,7600,7590,101
20250106,151000,3298419890,7590,7590,7590,7590,208
20250106,150900,3296841170,7600,7590,7600,7580,532
20250106,150800,3292804080,7590,7600,7600,7590,759
20250106,150700,3287043130,7600,7590,7600,7590,458
20250106,150600,3283566180,7590,7580,7590,7580,236
20250106,150500,3281776800,7590,7590,7590,7590,325
20250106,150400,3279310050,7590,7580,7600,7570,388
20250106,150300,3276371090,7580,7600,7600,7580,723
20250106,150200,3270884230,7600,7600,7600,7590,596
20250106,150100,3266357970,7600,7610,7610,7600,851
20250106,150000,3259889850,7610,7610,7610,7600,810
20250106,145900,3253727770,7610,7610,7620,7610,673
20250106,145800,3248603130,7620,7610,7630,7610,4049
20250106,145700,3217749670,7610,7610,7620,7600,1182
20250106,145600,3208755090,7610,7620,7620,7610,678
20250106,145500,3203591550,7620,7610,7620,7610,644
20250106,145400,3198689670,7610,7610,7610,7610,1176
20250106,145300,3189740310,7610,7610,7610,7610,1500
20250106,145200,3178325310,7610,7600,7620,7600,2449
20250106,145100,3159693910,7610,7600,7610,7600,1189
20250106,145000,3150656310,7590,7580,7590,7580,816
20250106,144900,3144465340,7580,7600,7600,7570,2957
20250106,144800,3122033310,7600,7610,7610,7600,676
20250106,144700,3116888960,7610,7610,7610,7600,591
20250106,144600,3112397180,7610,7610,7620,7610,706
20250106,144500,3107024210,7620,7610,7620,7610,1742
20250106,144400,3093765120,7610,7600,7610,7600,728
20250106,144300,3088227130,7600,7600,7600,7590,986
20250106,144200,3080733540,7620,7570,7620,7560,8604
20250106,144100,3015344890,7560,7540,7560,7540,2968
20250106,144000,2992926060,7550,7540,7550,7540,244
20250106,143900,2991086290,7540,7530,7540,7530,62
20250106,143800,2990618820,7530,7560,7560,7530,578
20250106,143700,2986258500,7550,7560,7560,7550,1472
20250106,143600,2975138800,7560,7550,7560,7550,396
20250106,143500,2972148690,7550,7540,7550,7540,481
20250106,143400,2968517720,7540,7540,7540,7530,676
20250106,143300,2963426640,7540,7540,7540,7530,1016
20250106,143200,2955776000,7540,7550,7550,7540,168
20250106,143100,2954507790,7550,7570,7570,7550,427
20250106,143000,2951283190,7570,7550,7570,7550,253
20250106,142900,2949371680,7570,7570,7570,7570,86
20250106,142800,2948720660,7570,7540,7580,7530,1516
20250106,142700,2937265580,7540,7530,7540,7530,51
20250106,142600,2936881540,7530,7530,7540,7520,500
20250106,142500,2933116200,7540,7540,7540,7530,173
20250106,142400,2931812400,7540,7540,7540,7530,391
20250106,142300,2928866120,7530,7530,7540,7520,225
20250106,142200,2927173750,7530,7530,7540,7530,693
20250106,142100,2921955450,7530,7530,7530,7530,50
20250106,142000,2921578950,7520,7530,7530,7520,274
20250106,141900,2919515840,7530,7540,7540,7530,80
20250106,141800,2918913420,7540,7530,7540,7530,21
20250106,141700,2918755090,7540,7530,7540,7520,494
20250106,141600,2915035360,7540,7540,7540,7540,81
20250106,141500,2914424620,7510,7520,7540,7510,795
20250106,141400,2908448520,7520,7530,7530,7520,99
20250106,141300,2907703940,7520,7530,7530,7520,397
20250106,141200,2904717500,7520,7530,7530,7520,127
20250106,141100,2903761860,7530,7530,7530,7530,1
20250106,141000,2903754330,7530,7530,7530,7510,32
20250106,140900,2903513970,7510,7520,7520,7510,413
20250106,140800,2900408770,7530,7520,7530,7520,454
20250106,140700,2896994620,7520,7510,7520,7510,150
20250106,140600,2895866940,7510,7510,7510,7510,83
20250106,140500,2895243610,7510,7520,7520,7510,99
20250106,140400,2894499580,7520,7520,7520,7520,1563
20250106,140300,2882745820,7520,7520,7520,7500,818
20250106,140200,2876602720,7520,7520,7520,7520,55
20250106,140100,2876189120,7520,7530,7530,7510,69
20250106,140000,2875670410,7510,7500,7530,7500,192
20250106,135900,2874229400,7500,7500,7500,7490,447
20250106,135800,2870877550,7520,7510,7520,7500,1331
20250106,135700,2860890130,7510,7510,7510,7500,1387
20250106,135600,2850481160,7510,7520,7530,7510,1870
20250106,135500,2836425600,7520,7530,7530,7520,262
20250106,135400,2834455300,7550,7550,7550,7530,1664
20250106,135300,2821903850,7560,7550,7560,7550,2625
20250106,135200,2802084090,7550,7550,7570,7550,1454
20250106,135100,2791091770,7560,7570,7570,7550,327
20250106,135000,2788618890,7580,7530,7590,7530,2720
20250106,134900,2768102230,7530,7530,7530,7510,448
20250106,134800,2764733290,7530,7510,7530,7500,1814
20250106,134700,2751113320,7510,7520,7530,7500,3499
20250106,134600,2724836730,7530,7530,7530,7530,1116
20250106,134500,2716433250,7520,7510,7520,7510,962
20250106,134400,2709206700,7500,7530,7530,7500,4687
20250106,134300,2674005080,7520,7590,7600,7520,9667
20250106,134200,2600980500,7600,7590,7600,7590,199
20250106,134100,2599470070,7580,7590,7590,7580,576
20250106,134000,2595098300,7590,7590,7590,7590,100
20250106,133900,2594339300,7590,7600,7600,7590,119
20250106,133800,2593435010,7620,7620,7620,7620,0
20250106,133700,2593435010,7620,7620,7620,7620,1
20250106,133600,2593427390,7630,7590,7630,7580,2704
20250106,133500,2572906020,7590,7610,7610,7590,1328
20250106,133400,2562816370,7620,7620,7620,7620,500
20250106,133300,2559006370,7620,7620,7620,7620,395
20250106,133200,2555996470,7620,7620,7630,7620,647
20250106,133100,2551062360,7630,7620,7630,7620,173
20250106,133000,2549744080,7630,7600,7630,7600,84
20250106,132900,2549105380,7600,7620,7630,7600,2199
20250106,132800,2532343800,7630,7600,7630,7600,566
20250106,132700,2528033900,7620,7620,7620,7620,5
20250106,132600,2527995800,7620,7620,7620,7620,34
20250106,132500,2527736720,7620,7620,7620,7620,61
20250106,132400,2527271900,7620,7620,7630,7620,1026
20250106,132300,2519453680,7620,7620,7620,7620,89
20250106,132200,2518775500,7610,7600,7610,7590,553
20250106,132100,2514573700,7600,7600,7600,7600,702
20250106,132000,2509238500,7590,7600,7600,7590,361
20250106,131900,2506495260,7600,7610,7610,7600,197
20250106,131800,2504996290,7600,7600,7600,7600,66
20250106,131700,2504494690,7600,7610,7610,7600,528
20250106,131600,2500481720,7600,7600,7600,7600,178
20250106,131500,2499128920,7610,7600,7610,7600,18
20250106,131400,2498992110,7610,7620,7620,7610,171
20250106,131300,2497690560,7610,7610,7620,7610,143
20250106,131200,2496601300,7610,7620,7620,7610,172
20250106,131100,2495292360,7610,7610,7610,7610,26
20250106,131000,2495094500,7610,7600,7610,7600,802
20250106,130900,2488991690,7610,7610,7610,7610,48
20250106,130800,2488626410,7610,7610,7610,7610,5
20250106,130700,2488588360,7610,7610,7610,7610,15
20250106,130600,2488474210,7610,7610,7610,7600,680
20250106,130500,2483306090,7600,7610,7610,7600,284
20250106,130400,2481146800,7610,7600,7610,7600,9
20250106,130300,2481078350,7610,7610,7610,7610,222
20250106,130200,2479388930,7610,7600,7610,7590,1343
20250106,130100,2469189310,7600,7600,7600,7600,344
20250106,130000,2466574910,7600,7620,7620,7600,396
20250106,125900,2463559280,7620,7620,7620,7610,262
20250106,125800,2461563020,7610,7610,7610,7610,204
20250106,125700,2460010580,7610,7610,7610,7600,313
20250106,125600,2457628660,7610,7610,7610,7600,618
20250106,125500,2452926290,7610,7600,7610,7600,1473
20250106,125400,2441731410,7600,7610,7610,7600,1036
20250106,125300,2433856810,7600,7600,7600,7600,1438
20250106,125200,2422928010,7600,7610,7610,7600,812
20250106,125100,2416749600,7610,7620,7620,7610,4005
20250106,125000,2386246380,7630,7630,7630,7630,139
20250106,124900,2385185810,7630,7640,7640,7630,717
20250106,124800,2379715090,7640,7630,7640,7630,746
20250106,124700,2374015660,7630,7630,7630,7630,50
20250106,124600,2373634160,7640,7640,7650,7640,70
20250106,124500,2373099310,7640,7640,7640,7640,710
20250106,124400,2367674910,7640,7650,7650,7640,1502
20250106,124300,2356193530,7660,7660,7660,7640,656
20250106,124200,2351173290,7660,7650,7660,7650,121
20250106,124100,2350246440,7650,7660,7660,7650,738
20250106,124000,2344597740,7680,7670,7680,7650,772
20250106,123900,2338669250,7680,7660,7680,7660,1996
20250106,123800,2323362970,7660,7660,7660,7660,222
20250106,123700,2321662450,7660,7660,7660,7650,354
20250106,123600,2318953160,7630,7650,7660,7630,1410
20250106,123500,2308165230,7660,7660,7660,7650,1173
20250106,123400,2299180850,7650,7630,7650,7630,875
20250106,123300,2292489100,7650,7650,7650,7650,0
20250106,123200,2292489100,7650,7650,7650,7650,1020
20250106,123100,2284686100,7650,7640,7650,7640,616
20250106,123000,2279974710,7640,7630,7640,7630,377
20250106,122900,2277098190,7630,7620,7630,7620,28
20250106,122800,2276884680,7620,7620,7620,7620,301
20250106,122700,2274591060,7610,7610,7610,7610,5
20250106,122600,2274553010,7610,7620,7620,7610,2013
20250106,122500,2259215190,7620,7630,7630,7620,30
20250106,122400,2258986390,7630,7630,7630,7630,215
20250106,122300,2257345940,7630,7630,7630,7630,424
20250106,122200,2254110820,7630,7630,7630,7630,92
20250106,122100,2253408860,7620,7630,7630,7620,102
20250106,122000,2252631600,7630,7630,7630,7630,182
20250106,121900,2251242940,7630,7630,7630,7630,215
20250106,121800,2249602490,7620,7620,7620,7620,81
20250106,121700,2248985270,7620,7630,7630,7620,87
20250106,121600,2248322050,7630,7620,7630,7620,147
20250106,121500,2247200450,7620,7620,7620,7620,14
20250106,121400,2247093770,7620,7620,7620,7620,187
20250106,121300,2245668830,7620,7620,7620,7610,740
20250106,121200,2240032030,7620,7620,7620,7620,5
20250106,121100,2239993930,7620,7610,7620,7610,394
20250106,121000,2236993030,7610,7620,7620,7610,1069
20250106,120900,2228857230,7630,7630,7630,7630,5
20250106,120800,2228819080,7640,7640,7640,7640,20
20250106,120700,2228666280,7640,7640,7640,7640,1
20250106,120600,2228658640,7610,7640,7640,7610,478
20250106,120500,2225014620,7630,7650,7650,7630,37
20250106,120400,2224731600,7650,7630,7650,7630,97
20250106,120300,2223989570,7650,7650,7660,7650,1650
20250106,120200,2211363070,7660,7640,7660,7640,865
20250106,120100,2204748510,7640,7650,7650,7640,222
20250106,120000,2203050320,7650,7650,7650,7650,17
20250106,115900,2202920270,7650,7630,7650,7630,1484
20250106,115800,2191572610,7620,7610,7620,7610,533
20250106,115700,2187511650,7610,7610,7610,7610,50
20250106,115600,2187131150,7610,7610,7610,7610,91
20250106,115500,2186438640,7620,7620,7620,7620,64
20250106,115400,2185950960,7620,7620,7620,7620,10
20250106,115300,2185874760,7620,7620,7620,7620,298
20250106,115200,2183604000,7620,7610,7620,7610,204
20250106,115100,2182051550,7610,7630,7630,7610,2735
20250106,115000,2161215640,7640,7650,7650,7640,2
20250106,114900,2161200350,7640,7640,7640,7630,1376
20250106,114800,2150688710,7640,7650,7650,7640,250
20250106,114700,2148777620,7650,7640,7650,7640,108
20250106,114600,2147951600,7650,7650,7650,7640,122
20250106,114500,2147018480,7640,7630,7640,7620,637
20250106,114400,2142157650,7630,7630,7630,7620,234
20250106,114300,2140372380,7630,7630,7630,7620,142
20250106,114200,2139288960,7630,7630,7630,7630,104
20250106,114100,2138495440,7630,7620,7630,7620,235
20250106,114000,2136703900,7620,7630,7630,7620,332
20250106,113900,2134170940,7630,7630,7630,7630,796
20250106,113800,2128097460,7630,7630,7640,7630,310
20250106,113700,2125730420,7640,7660,7660,7640,254
20250106,113600,2123789140,7670,7650,7670,7650,545
20250106,113500,2119617980,7650,7670,7680,7650,4080
20250106,113400,2088362520,7660,7700,7700,7650,1397
20250106,113300,2077661800,7700,7640,7710,7640,3512
20250106,113200,2050701650,7650,7650,7650,7650,93
20250106,113100,2049990200,7640,7640,7650,7640,117
20250106,113000,2049095290,7640,7630,7640,7630,570
20250106,112900,2044742250,7630,7620,7630,7620,3228
20250106,112800,2020134740,7620,7620,7620,7620,84
20250106,112700,2019494660,7620,7620,7620,7610,382
20250106,112600,2016586690,7620,7610,7620,7610,686
20250106,112500,2011365390,7610,7620,7620,7610,458
20250106,112400,2007875590,7610,7610,7620,7610,519
20250106,112300,2003925150,7620,7620,7620,7620,84
20250106,112200,2003285070,7610,7620,7620,7610,185
20250106,112100,2001876370,7620,7620,7620,7620,734
20250106,112000,1996283290,7620,7610,7620,7610,184
20250106,111900,1994882210,7620,7620,7620,7610,1072
20250106,111800,1986718590,7620,7610,7620,7610,398
20250106,111700,1983685840,7610,7610,7620,7610,259
20250106,111600,1981714780,7610,7620,7630,7610,610
20250106,111500,1977067400,7620,7610,7620,7610,243
20250106,111400,1975217330,7620,7620,7620,7610,128
20250106,111300,1974242050,7630,7620,7630,7610,360
20250106,111200,1971500160,7610,7620,7620,7610,155
20250106,111100,1970319070,7620,7630,7630,7620,91
20250106,111000,1969624800,7630,7620,7630,7620,137
20250106,110900,1968580530,7620,7610,7620,7600,737
20250106,110800,1962971520,7610,7640,7640,7610,998
20250106,110700,1955367070,7630,7610,7630,7610,1254
20250106,110600,1945810490,7610,7610,7610,7600,722
20250106,110500,1940318970,7620,7610,7620,7610,174
20250106,110400,1938993760,7610,7620,7640,7610,555
20250106,110300,1934760910,7620,7640,7640,7620,636
20250106,110200,1929907450,7640,7600,7640,7590,2238
20250106,110100,1912870370,7600,7590,7600,7590,463
20250106,110000,1909351670,7590,7590,7590,7580,1170
20250106,105900,1900480190,7590,7600,7600,7580,239
20250106,105800,1898665380,7600,7600,7600,7590,736
20250106,105700,1893076590,7600,7610,7610,7600,255
20250106,105600,1891137750,7600,7600,7610,7590,1079
20250106,105500,1882940560,7600,7590,7600,7590,624
20250106,105400,1878200070,7600,7600,7600,7600,217
20250106,105300,1876550870,7600,7580,7600,7580,293
20250106,105200,1874327630,7590,7600,7600,7590,129
20250106,105100,1873347450,7590,7580,7590,7580,271
20250106,105000,1871292270,7580,7590,7590,7580,202
20250106,104900,1869760270,7570,7590,7600,7570,811
20250106,104800,1863614470,7590,7580,7590,7580,360
20250106,104700,1860882690,7580,7590,7590,7580,189
20250106,104600,1859449570,7570,7580,7580,7570,825
20250106,104500,1853201810,7580,7580,7600,7580,91
20250106,104400,1852511920,7570,7580,7580,7570,2189
20250106,104300,1835940060,7570,7580,7590,7570,3029
20250106,104200,1812978750,7580,7600,7600,7580,2524
20250106,104100,1793832840,7600,7590,7600,7590,388
20250106,104000,1790885940,7590,7590,7610,7590,1222
20250106,103900,1781610010,7590,7600,7610,7590,399
20250106,103800,1778577160,7610,7600,7610,7590,2076
20250106,103700,1762812850,7600,7600,7610,7590,756
20250106,103600,1757069670,7620,7620,7620,7620,100
20250106,103500,1756307670,7620,7610,7620,7590,698
20250106,103400,1750997360,7620,7610,7620,7610,77
20250106,103300,1750410820,7600,7620,7620,7600,893
20250106,103200,1743616700,7620,7600,7620,7590,2992
20250106,103100,1720903940,7590,7630,7630,7590,4686
20250106,103000,1685289730,7630,7640,7650,7630,1349
20250106,102900,1674987720,7630,7650,7650,7630,276
20250106,102800,1672881470,7640,7620,7660,7620,2206
20250106,102700,1656070530,7630,7670,7670,7630,1165
20250106,102600,1647166530,7670,7680,7680,7670,691
20250106,102500,1641863370,7680,7660,7680,7660,997
20250106,102400,1634215350,7670,7640,7670,7640,2025
20250106,102300,1618711150,7630,7630,7640,7630,690
20250106,102200,1613446000,7660,7640,7660,7630,1114
20250106,102100,1604927290,7640,7650,7650,7630,819
20250106,102000,1598668690,7640,7640,7640,7620,1254
20250106,101900,1589098530,7630,7650,7650,7630,454
20250106,101800,1585629650,7650,7630,7650,7630,1590
20250106,101700,1573490250,7640,7650,7650,7630,1379
20250106,101600,1562956650,7650,7650,7650,7640,1576
20250106,101500,1550906740,7650,7650,7660,7640,551
20250106,101400,1546689920,7660,7650,7660,7630,408
20250106,101300,1543571070,7650,7650,7660,7630,1376
20250106,101200,1533052030,7650,7650,7660,7640,545
20250106,101100,1528885250,7660,7640,7680,7630,3931
20250106,101000,1498808500,7650,7660,7660,7610,1645
20250106,100900,1486262340,7660,7650,7660,7630,1756
20250106,100800,1472834310,7640,7650,7650,7610,1455
20250106,100700,1461737060,7620,7630,7650,7610,2821
20250106,100600,1440209820,7640,7660,7660,7640,1159
20250106,100500,1431344280,7660,7630,7660,7620,1963
20250106,100400,1416347760,7630,7600,7640,7600,2862
20250106,100300,1394575610,7600,7660,7660,7590,7413
20250106,100200,1338191770,7660,7660,7700,7630,5541
20250106,100100,1295710580,7660,7680,7680,7640,4763
20250106,100000,1259231920,7680,7740,7740,7630,12468
20250106,095900,1163463960,7720,7630,7780,7630,30400
20250106,095800,928765980,7630,7580,7630,7580,5463
20250106,095700,887245770,7580,7580,7590,7580,1160
20250106,095600,878443170,7590,7580,7590,7580,1375
20250106,095500,868009940,7590,7590,7590,7570,744
20250106,095400,862368350,7580,7590,7600,7570,1151
20250106,095300,853638190,7590,7580,7600,7570,1849
20250106,095200,839615120,7580,7580,7590,7580,992
20250106,095100,832095030,7580,7580,7590,7580,1573
20250106,095000,820167020,7580,7580,7590,7560,1099
20250106,094900,811842280,7570,7600,7600,7570,5426
20250106,094800,770674530,7600,7580,7600,7570,3185
20250106,094700,746506140,7580,7570,7580,7570,2010
20250106,094600,731278400,7580,7540,7580,7530,10687
20250106,094500,650514540,7540,7530,7540,7530,2056
20250106,094400,635032610,7520,7530,7540,7520,2016
20250106,094300,619852180,7530,7520,7530,7520,664
20250106,094200,614857280,7520,7540,7540,7520,1563
20250106,094100,603090840,7540,7520,7540,7520,1901
20250106,094000,588785820,7520,7510,7520,7500,1669
20250106,093900,576265620,7520,7500,7520,7470,6347
20250106,093800,528707210,7500,7510,7510,7500,1418
20250106,093700,518070930,7510,7520,7520,7490,3696
20250106,093600,490296220,7520,7500,7520,7500,1566
20250106,093500,478537240,7500,7510,7510,7490,2633
20250106,093400,458801740,7520,7510,7530,7500,3021
20250106,093300,436093690,7520,7490,7520,7490,1522
20250106,093200,424668570,7500,7500,7500,7480,1113
20250106,093100,416335820,7500,7480,7500,7480,1546
20250106,093000,404752390,7480,7480,7490,7480,344
20250106,092900,402177530,7470,7470,7480,7470,491
20250106,092800,398508870,7460,7480,7480,7460,84
20250106,092700,397881350,7480,7460,7480,7460,176
20250106,092600,396566020,7450,7470,7470,7450,1766
20250106,092500,383401750,7470,7470,7470,7460,1271
20250106,092400,373917150,7470,7470,7470,7470,192
20250106,092300,372482910,7470,7470,7480,7460,394
20250106,092200,369539920,7480,7480,7480,7470,1330
20250106,092100,359596520,7490,7480,7490,7480,203
20250106,092000,358077710,7480,7470,7480,7470,987
20250106,091900,350695500,7480,7490,7490,7480,390
20250106,091800,347775670,7490,7470,7490,7460,537
20250106,091700,343761090,7470,7470,7480,7470,1463
20250106,091600,332832470,7460,7470,7470,7460,559
20250106,091500,328662100,7470,7470,7470,7470,147
20250106,091400,327564010,7470,7460,7470,7460,242
20250106,091300,325758570,7460,7460,7470,7450,911
20250106,091200,318963120,7460,7470,7470,7460,1677
20250106,091100,306452470,7470,7480,7490,7470,1233
20250106,091000,297234990,7460,7470,7490,7460,574
20250106,090900,292946940,7470,7490,7490,7450,563
20250106,090800,288735820,7490,7460,7490,7460,928
20250106,090700,281793850,7480,7470,7480,7460,1936
20250106,090600,267328540,7470,7460,7490,7440,734
20250106,090500,261850810,7460,7460,7460,7430,759
20250106,090400,256194360,7460,7480,7490,7430,1804
20250106,090300,242745650,7480,7490,7490,7470,330
20250106,090200,240278260,7490,7430,7490,7430,545
20250106,090100,236205420,7460,7510,7510,7430,7834
20250106,090000,177710080,7490,7470,7560,7460,23751