stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,203200,1430945350,6910,6910,6910,6910,6900
20250115,203100,1430945350,6910,6910,6910,6910,0
20250115,203000,1430945350,6910,6910,6910,6910,0
20250115,202900,1430945350,6910,6910,6910,6910,0
20250115,202800,1430945350,6910,6910,6910,6910,0
20250115,202700,1430945350,6910,6910,6910,6910,0
20250115,202600,1430945350,6910,6910,6910,6910,0
20250115,202500,1430945350,6910,6910,6910,6910,0
20250115,202400,1430945350,6910,6910,6910,6910,0
20250115,202300,1430945350,6910,6910,6910,6910,0
20250115,202200,1430945350,6910,6910,6910,6910,0
20250115,202100,1430945350,6910,6910,6910,6910,0
20250115,202000,1430945350,6910,6910,6910,6910,0
20250115,201900,1430945350,6910,6910,6910,6910,0
20250115,201800,1430945350,6910,6910,6910,6910,0
20250115,201700,1430945350,6910,6910,6910,6910,0
20250115,201600,1430945350,6910,6910,6910,6910,0
20250115,201500,1430945350,6910,6910,6910,6910,0
20250115,201400,1430945350,6910,6910,6910,6910,0
20250115,201300,1430945350,6910,6910,6910,6910,0
20250115,201200,1430945350,6910,6910,6910,6910,0
20250115,201100,1430945350,6910,6910,6910,6910,0
20250115,201000,1430945350,6910,6910,6910,6910,0
20250115,200900,1430945350,6910,6910,6910,6910,0
20250115,200800,1430945350,6910,6910,6910,6910,0
20250115,200700,1430945350,6910,6910,6910,6910,0
20250115,200600,1430945350,6910,6910,6910,6910,0
20250115,200500,1430945350,6910,6910,6910,6910,0
20250115,200400,1430945350,6910,6910,6910,6910,0
20250115,200300,1430945350,6910,6910,6910,6910,0
20250115,200200,1430945350,6910,6910,6910,6910,6900
20250115,200100,1430945350,6910,6910,6910,6910,0
20250115,200000,1430945350,6910,6910,6910,6910,0
20250115,195900,1430945350,6910,6910,6910,6910,0
20250115,195800,1430945350,6910,6910,6910,6910,0
20250115,195700,1430945350,6910,6910,6910,6910,0
20250115,195600,1430945350,6910,6910,6910,6910,0
20250115,195500,1430945350,6910,6910,6910,6910,0
20250115,195400,1430945350,6910,6910,6910,6910,0
20250115,195300,1430945350,6910,6910,6910,6910,0
20250115,195200,1430945350,6910,6910,6910,6910,0
20250115,195100,1430945350,6910,6910,6910,6910,0
20250115,195000,1430945350,6910,6910,6910,6910,0
20250115,194900,1430945350,6910,6910,6910,6910,0
20250115,194800,1430945350,6910,6910,6910,6910,0
20250115,194700,1430945350,6910,6910,6910,6910,0
20250115,194600,1430945350,6910,6910,6910,6910,0
20250115,194500,1430945350,6910,6910,6910,6910,0
20250115,194400,1430945350,6910,6910,6910,6910,0
20250115,194300,1430945350,6910,6910,6910,6910,0
20250115,194200,1430945350,6910,6910,6910,6910,0
20250115,194100,1430945350,6910,6910,6910,6910,0
20250115,194000,1430945350,6910,6910,6910,6910,0
20250115,193900,1430945350,6910,6910,6910,6910,0
20250115,193800,1430945350,6910,6910,6910,6910,0
20250115,193700,1430945350,6910,6910,6910,6910,0
20250115,193600,1430945350,6910,6910,6910,6910,0
20250115,193500,1430945350,6910,6910,6910,6910,0
20250115,193400,1430945350,6910,6910,6910,6910,0
20250115,193300,1430945350,6910,6910,6910,6910,0
20250115,193200,1430945350,6910,6910,6910,6910,6900
20250115,193100,1430945350,6910,6910,6910,6910,0
20250115,193000,1430945350,6910,6910,6910,6910,0
20250115,192900,1430945350,6910,6910,6910,6910,0
20250115,192800,1430945350,6910,6910,6910,6910,0
20250115,192700,1430945350,6910,6910,6910,6910,0
20250115,192600,1430945350,6910,6910,6910,6910,0
20250115,192500,1430945350,6910,6910,6910,6910,0
20250115,192400,1430945350,6910,6910,6910,6910,0
20250115,192300,1430945350,6910,6910,6910,6910,0
20250115,192200,1430945350,6910,6910,6910,6910,0
20250115,192100,1430945350,6910,6910,6910,6910,0
20250115,192000,1430945350,6910,6910,6910,6910,0
20250115,191900,1430945350,6910,6910,6910,6910,0
20250115,191800,1430945350,6910,6910,6910,6910,0
20250115,191700,1430945350,6910,6910,6910,6910,0
20250115,191600,1430945350,6910,6910,6910,6910,0
20250115,191500,1430945350,6910,6910,6910,6910,0
20250115,191400,1430945350,6910,6910,6910,6910,0
20250115,191300,1430945350,6910,6910,6910,6910,0
20250115,191200,1430945350,6910,6910,6910,6910,0
20250115,191100,1430945350,6910,6910,6910,6910,0
20250115,191000,1430945350,6910,6910,6910,6910,0
20250115,190900,1430945350,6910,6910,6910,6910,0
20250115,190800,1430945350,6910,6910,6910,6910,0
20250115,190700,1430945350,6910,6910,6910,6910,0
20250115,190600,1430945350,6910,6910,6910,6910,0
20250115,190500,1430945350,6910,6910,6910,6910,0
20250115,190400,1430945350,6910,6910,6910,6910,0
20250115,190300,1430945350,6910,6910,6910,6910,0
20250115,190200,1430945350,6910,6910,6910,6910,6900
20250115,190100,1430945350,6910,6910,6910,6910,0
20250115,190000,1430945350,6910,6910,6910,6910,0
20250115,185900,1430945350,6910,6910,6910,6910,0
20250115,185800,1430945350,6910,6910,6910,6910,0
20250115,185700,1430945350,6910,6910,6910,6910,0
20250115,185600,1430945350,6910,6910,6910,6910,0
20250115,185500,1430945350,6910,6910,6910,6910,0
20250115,185400,1430945350,6910,6910,6910,6910,0
20250115,185300,1430945350,6910,6910,6910,6910,0
20250115,185200,1430945350,6910,6910,6910,6910,0
20250115,185100,1430945350,6910,6910,6910,6910,0
20250115,185000,1430945350,6910,6910,6910,6910,0
20250115,184900,1430945350,6910,6910,6910,6910,0
20250115,184800,1430945350,6910,6910,6910,6910,0
20250115,184700,1430945350,6910,6910,6910,6910,0
20250115,184600,1430945350,6910,6910,6910,6910,0
20250115,184500,1430945350,6910,6910,6910,6910,0
20250115,184400,1430945350,6910,6910,6910,6910,0
20250115,184300,1430945350,6910,6910,6910,6910,0
20250115,184200,1430945350,6910,6910,6910,6910,0
20250115,184100,1430945350,6910,6910,6910,6910,0
20250115,184000,1430945350,6910,6910,6910,6910,0
20250115,183900,1430945350,6910,6910,6910,6910,0
20250115,183800,1430945350,6910,6910,6910,6910,0
20250115,183700,1430945350,6910,6910,6910,6910,0
20250115,183600,1430945350,6910,6910,6910,6910,0
20250115,183500,1430945350,6910,6910,6910,6910,0
20250115,183400,1430945350,6910,6910,6910,6910,0
20250115,183300,1430945350,6910,6910,6910,6910,0
20250115,183200,1430945350,6910,6910,6910,6910,6900
20250115,183100,1430945350,6910,6910,6910,6910,0
20250115,183000,1430945350,6910,6910,6910,6910,0
20250115,182900,1430945350,6910,6910,6910,6910,0
20250115,182800,1430945350,6910,6910,6910,6910,0
20250115,182700,1430945350,6910,6910,6910,6910,0
20250115,182600,1430945350,6910,6910,6910,6910,0
20250115,182500,1430945350,6910,6910,6910,6910,0
20250115,182400,1430945350,6910,6910,6910,6910,0
20250115,182300,1430945350,6910,6910,6910,6910,0
20250115,182200,1430945350,6910,6910,6910,6910,0
20250115,182100,1430945350,6910,6910,6910,6910,0
20250115,182000,1430945350,6910,6910,6910,6910,0
20250115,181900,1430945350,6910,6910,6910,6910,0
20250115,181800,1430945350,6910,6910,6910,6910,0
20250115,181700,1430945350,6910,6910,6910,6910,0
20250115,181600,1430945350,6910,6910,6910,6910,0
20250115,181500,1430945350,6910,6910,6910,6910,0
20250115,181400,1430945350,6910,6910,6910,6910,0
20250115,181300,1430945350,6910,6910,6910,6910,0
20250115,181200,1430945350,6910,6910,6910,6910,0
20250115,181100,1430945350,6910,6910,6910,6910,0
20250115,181000,1430945350,6910,6910,6910,6910,0
20250115,180900,1430945350,6910,6910,6910,6910,0
20250115,180800,1430945350,6910,6910,6910,6910,0
20250115,180700,1430945350,6910,6910,6910,6910,0
20250115,180600,1430945350,6910,6910,6910,6910,0
20250115,180500,1430945350,6910,6910,6910,6910,0
20250115,180400,1430945350,6910,6910,6910,6910,0
20250115,180300,1430945350,6910,6910,6910,6910,0
20250115,180200,1430945350,6910,6910,6910,6910,6900
20250115,180100,1430945350,6910,6910,6910,6910,0
20250115,180000,1430945350,6910,6910,6910,6910,0
20250115,175900,1430945350,6910,6910,6910,6910,0
20250115,175800,1430945350,6910,6910,6910,6910,0
20250115,175700,1430945350,6910,6910,6910,6910,0
20250115,175600,1430945350,6910,6910,6910,6910,0
20250115,175500,1430945350,6910,6910,6910,6910,0
20250115,175400,1430945350,6910,6910,6910,6910,0
20250115,175300,1430945350,6910,6910,6910,6910,0
20250115,175200,1430945350,6910,6910,6910,6910,0
20250115,175100,1430945350,6910,6910,6910,6910,0
20250115,175000,1430945350,6910,6910,6910,6910,0
20250115,174900,1430945350,6910,6910,6910,6910,0
20250115,174800,1430945350,6910,6910,6910,6910,0
20250115,174700,1430945350,6910,6910,6910,6910,0
20250115,174600,1430945350,6910,6910,6910,6910,0
20250115,174500,1430945350,6910,6910,6910,6910,0
20250115,174400,1430945350,6910,6910,6910,6910,0
20250115,174300,1430945350,6910,6910,6910,6910,0
20250115,174200,1430945350,6910,6910,6910,6910,0
20250115,174100,1430945350,6910,6910,6910,6910,0
20250115,174000,1430945350,6910,6910,6910,6910,0
20250115,173900,1430945350,6910,6910,6910,6910,0
20250115,173800,1430945350,6910,6910,6910,6910,0
20250115,173700,1430945350,6910,6910,6910,6910,0
20250115,173600,1430945350,6910,6910,6910,6910,0
20250115,173500,1430945350,6910,6910,6910,6910,0
20250115,173400,1430945350,6910,6910,6910,6910,0
20250115,173300,1430945350,6910,6910,6910,6910,0
20250115,173200,1430945350,6910,6910,6910,6910,6900
20250115,173100,1430945350,6910,6910,6910,6910,0
20250115,173000,1430945350,6910,6910,6910,6910,0
20250115,172900,1430945350,6910,6910,6910,6910,0
20250115,172800,1430945350,6910,6910,6910,6910,0
20250115,172700,1430945350,6910,6910,6910,6910,0
20250115,172600,1430945350,6910,6910,6910,6910,0
20250115,172500,1430945350,6910,6910,6910,6910,0
20250115,172400,1430945350,6910,6910,6910,6910,0
20250115,172300,1430945350,6910,6910,6910,6910,0
20250115,172200,1430945350,6910,6910,6910,6910,0
20250115,172100,1430945350,6910,6910,6910,6910,0
20250115,172000,1430945350,6910,6910,6910,6910,0
20250115,171900,1430945350,6910,6910,6910,6910,0
20250115,171800,1430945350,6910,6910,6910,6910,0
20250115,171700,1430945350,6910,6910,6910,6910,0
20250115,171600,1430945350,6910,6910,6910,6910,0
20250115,171500,1430945350,6910,6910,6910,6910,0
20250115,171400,1430945350,6910,6910,6910,6910,0
20250115,171300,1430945350,6910,6910,6910,6910,0
20250115,171200,1430945350,6910,6910,6910,6910,0
20250115,171100,1430945350,6910,6910,6910,6910,0
20250115,171000,1430945350,6910,6910,6910,6910,0
20250115,170900,1430945350,6910,6910,6910,6910,0
20250115,170800,1430945350,6910,6910,6910,6910,0
20250115,170700,1430945350,6910,6910,6910,6910,0
20250115,170600,1430945350,6910,6910,6910,6910,0
20250115,170500,1430945350,6910,6910,6910,6910,0
20250115,170400,1430945350,6910,6910,6910,6910,0
20250115,170300,1430945350,6910,6910,6910,6910,0
20250115,170200,1430945350,6910,6910,6910,6910,6900
20250115,170100,1430945350,6910,6910,6910,6910,0
20250115,170000,1430945350,6910,6910,6910,6910,0
20250115,165900,1430945350,6910,6910,6910,6910,0
20250115,165800,1430945350,6910,6910,6910,6910,0
20250115,165700,1430945350,6910,6910,6910,6910,0
20250115,165600,1430945350,6910,6910,6910,6910,0
20250115,165500,1430945350,6910,6910,6910,6910,0
20250115,165400,1430945350,6910,6910,6910,6910,0
20250115,165300,1430945350,6910,6910,6910,6910,0
20250115,165200,1430945350,6910,6910,6910,6910,0
20250115,165100,1430945350,6910,6910,6910,6910,0
20250115,165000,1430945350,6910,6910,6910,6910,0
20250115,164900,1430945350,6910,6910,6910,6910,0
20250115,164800,1430945350,6910,6910,6910,6910,0
20250115,164700,1430945350,6910,6910,6910,6910,0
20250115,164600,1430945350,6910,6910,6910,6910,0
20250115,164500,1430945350,6910,6910,6910,6910,0
20250115,164400,1430945350,6910,6910,6910,6910,0
20250115,164300,1430945350,6910,6910,6910,6910,0
20250115,164200,1430945350,6910,6910,6910,6910,0
20250115,164100,1430945350,6910,6910,6910,6910,0
20250115,164000,1430945350,6910,6910,6910,6910,0
20250115,163900,1430945350,6910,6910,6910,6910,0
20250115,163800,1430945350,6910,6910,6910,6910,0
20250115,163700,1430945350,6910,6910,6910,6910,0
20250115,163600,1430945350,6910,6910,6910,6910,0
20250115,163500,1430945350,6910,6910,6910,6910,0
20250115,163400,1430945350,6910,6910,6910,6910,0
20250115,163300,1430945350,6910,6910,6910,6910,0
20250115,163200,1430945350,6910,6910,6910,6910,6900
20250115,163100,1430945350,6910,6910,6910,6910,0
20250115,163000,1430945350,6910,6910,6910,6910,0
20250115,162900,1430945350,6910,6910,6910,6910,0
20250115,162800,1430945350,6910,6910,6910,6910,0
20250115,162700,1430945350,6910,6910,6910,6910,0
20250115,162600,1430945350,6910,6910,6910,6910,0
20250115,162500,1430945350,6910,6910,6910,6910,0
20250115,162400,1430945350,6910,6910,6910,6910,0
20250115,162300,1430945350,6910,6910,6910,6910,0
20250115,162200,1430945350,6910,6910,6910,6910,0
20250115,162100,1430945350,6910,6910,6910,6910,0
20250115,162000,1430945350,6910,6910,6910,6910,0
20250115,161900,1430945350,6910,6910,6910,6910,0
20250115,161800,1430945350,6910,6910,6910,6910,0
20250115,161700,1430945350,6910,6910,6910,6910,0
20250115,161600,1430945350,6910,6910,6910,6910,0
20250115,161500,1430945350,6910,6910,6910,6910,0
20250115,161400,1430945350,6910,6910,6910,6910,0
20250115,161300,1430945350,6910,6910,6910,6910,0
20250115,161200,1430945350,6910,6910,6910,6910,0
20250115,161100,1430945350,6910,6910,6910,6910,0
20250115,161000,1430945350,6910,6910,6910,6910,0
20250115,160900,1430945350,6910,6910,6910,6910,0
20250115,160800,1430945350,6910,6910,6910,6910,0
20250115,160700,1430945350,6910,6910,6910,6910,0
20250115,160600,1430945350,6910,6910,6910,6910,0
20250115,160500,1430945350,6910,6910,6910,6910,0
20250115,160400,1430945350,6910,6910,6910,6910,0
20250115,160300,1430945350,6910,6910,6910,6910,0
20250115,160200,1430945350,6910,6910,6910,6910,6900
20250115,160100,1430945350,6910,6910,6910,6910,0
20250115,160000,1430945350,6910,6910,6910,6910,0
20250115,155900,1430945350,6910,6910,6910,6910,0
20250115,155800,1430945350,6910,6910,6910,6910,0
20250115,155700,1430945350,6910,6910,6910,6910,0
20250115,155600,1430945350,6910,6910,6910,6910,0
20250115,155500,1430945350,6910,6910,6910,6910,0
20250115,155400,1430945350,6910,6910,6910,6910,0
20250115,155300,1430945350,6910,6910,6910,6910,0
20250115,155200,1430945350,6910,6910,6910,6910,0
20250115,155100,1430945350,6910,6910,6910,6910,0
20250115,155000,1430945350,6910,6910,6910,6910,0
20250115,154900,1430945350,6910,6910,6910,6910,0
20250115,154800,1430945350,6910,6910,6910,6910,0
20250115,154700,1430945350,6910,6910,6910,6910,0
20250115,154600,1430945350,6910,6910,6910,6910,0
20250115,154500,1430945350,6910,6910,6910,6910,0
20250115,154400,1430945350,6910,6910,6910,6910,0
20250115,154300,1430945350,6910,6910,6910,6910,0
20250115,154200,1430945350,6910,6910,6910,6910,0
20250115,154100,1430945350,6910,6910,6910,6910,0
20250115,154000,1430945350,6910,6910,6910,6910,0
20250115,153900,1430945350,6910,6910,6910,6910,0
20250115,153800,1430945350,6910,6910,6910,6910,0
20250115,153700,1430945350,6910,6910,6910,6910,0
20250115,153600,1430945350,6910,6910,6910,6910,0
20250115,153500,1430945350,6910,6910,6910,6910,0
20250115,153400,1430945350,6910,6910,6910,6910,0
20250115,153300,1430945350,6910,6910,6910,6910,0
20250115,153200,1430945350,6910,6910,6910,6910,6900
20250115,153100,1430945350,6910,6910,6910,6910,0
20250115,153000,1430945350,6910,6910,6910,6910,6900
20250115,152900,1383266350,6940,6940,6940,6940,0
20250115,152800,1383266350,6940,6940,6940,6940,0
20250115,152700,1383266350,6940,6940,6940,6940,0
20250115,152600,1383266350,6940,6940,6940,6940,0
20250115,152500,1383266350,6940,6940,6940,6940,0
20250115,152400,1383266350,6940,6940,6940,6940,0
20250115,152300,1383266350,6940,6940,6940,6940,0
20250115,152200,1383266350,6940,6940,6940,6940,0
20250115,152100,1383266350,6940,6940,6940,6940,0
20250115,152000,1383266350,6940,6940,6940,6940,0
20250115,151900,1383266350,6940,6950,6950,6940,567
20250115,151800,1379331060,6950,6950,6950,6940,379
20250115,151700,1376697100,6950,6960,6960,6950,668
20250115,151600,1372049550,6950,6950,6950,6950,327
20250115,151500,1369776900,6950,6950,6950,6940,239
20250115,151400,1368115950,6950,6950,6960,6950,171
20250115,151300,1366927490,6950,6950,6950,6950,331
20250115,151200,1364627040,6960,6960,6960,6960,21
20250115,151100,1364480880,6940,6940,6940,6940,0
20250115,151000,1364480880,6940,6950,6960,6940,541
20250115,150900,1360725320,6950,6940,6950,6940,205
20250115,150800,1359302220,6940,6930,6940,6930,650
20250115,150700,1354797620,6930,6920,6930,6920,160
20250115,150600,1353690410,6920,6930,6930,6910,547
20250115,150500,1349904700,6930,6930,6930,6930,31
20250115,150400,1349689870,6910,6910,6910,6910,70
20250115,150300,1349206170,6910,6920,6930,6910,160
20250115,150200,1348097960,6920,6910,6920,6910,103
20250115,150100,1347386210,6910,6910,6910,6910,256
20250115,150000,1345617250,6910,6920,6930,6910,310
20250115,145900,1343475010,6910,6930,6930,6910,102
20250115,145800,1342769180,6910,6920,6920,6910,370
20250115,145700,1340211910,6920,6910,6930,6910,225
20250115,145600,1338654710,6900,6900,6900,6900,0
20250115,145500,1338654710,6900,6910,6910,6900,1110
20250115,145400,1330995200,6920,6930,6930,6910,31
20250115,145300,1330780770,6930,6930,6930,6920,3
20250115,145200,1330759990,6930,6900,6950,6890,2771
20250115,145100,1311639980,6900,6930,6930,6900,379
20250115,145000,1309015340,6900,6930,6930,6900,4372
20250115,144900,1278775420,6940,6930,6940,6930,61
20250115,144800,1278352190,6940,6930,6950,6930,319
20250115,144700,1276139280,6920,6940,6940,6920,2096
20250115,144600,1261618650,6940,6960,6960,6940,187
20250115,144500,1260320810,6930,6950,6950,6930,3245
20250115,144400,1237808180,6950,6950,6960,6950,432
20250115,144300,1234804730,6950,6950,6960,6950,118
20250115,144200,1233984230,6960,6960,6960,6960,143
20250115,144100,1232988950,6960,6960,6960,6960,150
20250115,144000,1231944950,6960,6960,6960,6960,24
20250115,143900,1231777910,6960,6960,6960,6950,106
20250115,143800,1231040910,6960,6960,6960,6960,11
20250115,143700,1230964350,6950,6950,6950,6950,45
20250115,143600,1230651600,6950,6950,6950,6950,53
20250115,143500,1230283250,6940,6950,6950,6940,832
20250115,143400,1224504310,6950,6950,6950,6950,0
20250115,143300,1224504310,6950,6950,6950,6950,374
20250115,143200,1221905010,6960,6960,6960,6960,7
20250115,143100,1221856290,6960,6960,6960,6960,41
20250115,143000,1221570930,6960,6960,6960,6960,16
20250115,142900,1221459570,6960,6960,6970,6950,119
20250115,142800,1220631380,6970,6970,6970,6970,0
20250115,142700,1220631380,6970,6950,6970,6950,580
20250115,142600,1216600100,6950,6950,6950,6950,30
20250115,142500,1216391600,6950,6950,6950,6940,2967
20250115,142400,1195773190,6950,6950,6950,6950,45
20250115,142300,1195460440,6960,6960,6960,6960,17
20250115,142200,1195342120,6960,6960,6960,6960,443
20250115,142100,1192258840,6960,6960,6960,6960,0
20250115,142000,1192258840,6960,6960,6960,6960,150
20250115,141900,1191214840,6960,6970,6970,6960,72
20250115,141800,1190713060,6980,6980,6980,6980,50
20250115,141700,1190364060,6990,6990,6990,6990,0
20250115,141600,1190364060,6990,6990,6990,6990,0
20250115,141500,1190364060,6990,6990,6990,6990,0
20250115,141400,1190364060,6990,6990,6990,6990,0
20250115,141300,1190364060,6990,6990,6990,6990,1
20250115,141200,1190357070,7000,6980,7000,6970,151
20250115,141100,1189304280,6970,6970,6980,6970,831
20250115,141000,1183512200,6970,6970,6970,6970,147
20250115,140900,1182487610,6970,6970,6970,6970,53
20250115,140800,1182118200,7000,6980,7000,6980,20
20250115,140700,1181978320,6980,6980,6980,6980,0
20250115,140600,1181978320,6980,6980,6980,6980,0
20250115,140500,1181978320,6980,6970,6980,6970,216
20250115,140400,1180472300,6980,6970,6980,6970,100
20250115,140300,1179775290,6970,6960,6970,6950,61
20250115,140200,1179350230,6950,6950,6950,6950,584
20250115,140100,1175291430,6950,6960,6960,6950,5034
20250115,140000,1140255240,6960,6970,6970,6960,363
20250115,135900,1137728750,6970,6970,6970,6970,126
20250115,135800,1136850530,6960,6970,6970,6960,51
20250115,135700,1136495560,6960,6970,6970,6960,109
20250115,135600,1135736070,6970,6970,6980,6960,112
20250115,135500,1134956160,6980,6980,6980,6970,198
20250115,135400,1133575150,6970,6970,6970,6960,163
20250115,135300,1132440110,6970,6970,6970,6970,37
20250115,135200,1132182220,6970,6970,6970,6970,20
20250115,135100,1132042820,6970,6970,6970,6970,25
20250115,135000,1131868570,6970,6970,6970,6970,56
20250115,134900,1131478250,6970,6970,6970,6970,6
20250115,134800,1131436430,6970,6970,6970,6970,10
20250115,134700,1131366730,6950,6950,6950,6950,0
20250115,134600,1131366730,6950,7010,7010,6950,5991
20250115,134500,1089637240,6990,7000,7000,6990,579
20250115,134400,1085586640,7010,7010,7010,7010,1
20250115,134300,1085579630,7000,7000,7000,7000,0
20250115,134200,1085579630,7000,7000,7000,7000,9
20250115,134100,1085516630,7010,7000,7010,7000,13
20250115,134000,1085425510,7000,7000,7000,7000,99
20250115,133900,1084732510,7010,7010,7010,7010,3
20250115,133800,1084711480,7000,7010,7010,7000,85
20250115,133700,1084115810,7020,7020,7020,7020,5
20250115,133600,1084080710,7020,7020,7020,7020,1
20250115,133500,1084073690,7010,7010,7010,7010,1
20250115,133400,1084066680,7020,7010,7020,7010,8
20250115,133300,1084010590,7020,7020,7020,7020,0
20250115,133200,1084010590,7020,7020,7020,7020,0
20250115,133100,1084010590,7020,7000,7020,7000,110
20250115,133000,1083240550,7000,7010,7010,7000,85
20250115,132900,1082644750,7010,7000,7010,7000,7
20250115,132800,1082595730,7000,7000,7000,7000,363
20250115,132700,1080054730,7010,7010,7010,7010,213
20250115,132600,1078561600,7010,7010,7010,7010,1
20250115,132500,1078554590,7020,7010,7020,7010,89
20250115,132400,1077930680,7010,7010,7010,7000,63
20250115,132300,1077489150,7010,7020,7020,7010,601
20250115,132200,1073272030,7010,7010,7010,7010,160
20250115,132100,1072150430,7010,7010,7010,7010,156
20250115,132000,1071056870,7020,7010,7020,7010,106
20250115,131900,1070313790,7010,7010,7010,7010,35
20250115,131800,1070068440,7010,7010,7010,7010,91
20250115,131700,1069430530,7010,7010,7010,7010,379
20250115,131600,1066773740,7010,7020,7020,7010,650
20250115,131500,1062217230,7020,7020,7020,7020,30
20250115,131400,1062006630,7020,7020,7020,7020,150
20250115,131300,1060953630,7010,7010,7010,7010,10
20250115,131200,1060883530,7010,7020,7020,7010,174
20250115,131100,1059662220,7020,7030,7030,7020,266
20250115,131000,1057794590,7030,7030,7030,7030,20
20250115,130900,1057653990,7030,7030,7030,7030,0
20250115,130800,1057653990,7030,7030,7030,7030,241
20250115,130700,1055959760,7040,7050,7050,7040,84
20250115,130600,1055368380,7050,7050,7050,7040,274
20250115,130500,1053438950,7050,7040,7050,7040,632
20250115,130400,1048989660,7040,7040,7040,7040,46
20250115,130300,1048665820,7040,7030,7040,7020,71
20250115,130200,1048166680,7020,7020,7030,7020,240
20250115,130100,1046480710,7020,7030,7030,7020,438
20250115,130000,1043405630,7030,7020,7030,7020,66
20250115,125900,1042941660,7020,7020,7020,7020,4
20250115,125800,1042913580,7020,7010,7020,7010,372
20250115,125700,1040302220,7000,7000,7000,7000,825
20250115,125600,1034527220,7000,7010,7010,7000,298
20250115,125500,1032440620,7010,7020,7020,7010,1013
20250115,125400,1025339060,7020,7020,7020,7020,31
20250115,125300,1025121440,7020,7020,7020,7020,0
20250115,125200,1025121440,7020,7020,7020,7020,0
20250115,125100,1025121440,7020,7020,7020,7020,0
20250115,125000,1025121440,7020,7020,7020,7020,1
20250115,124900,1025114420,6990,6990,6990,6990,4
20250115,124800,1025086460,6980,7020,7020,6980,680
20250115,124700,1020333660,7020,7020,7020,7020,0
20250115,124600,1020333660,7020,7000,7020,7000,1008
20250115,124500,1013258780,6970,6970,6970,6970,40
20250115,124400,1012979980,7000,7000,7000,7000,130
20250115,124300,1012069980,6970,6980,6980,6970,150
20250115,124200,1011024380,7000,7000,7000,7000,2
20250115,124100,1011010380,7000,7000,7000,7000,0
20250115,124000,1011010380,7000,7000,7000,7000,50
20250115,123900,1010660380,7000,6980,7000,6980,52
20250115,123800,1010296480,7000,7000,7000,7000,2
20250115,123700,1010282480,6970,6980,6980,6970,237
20250115,123600,1008630500,6990,6990,6990,6990,0
20250115,123500,1008630500,6990,6990,6990,6990,13
20250115,123400,1008539630,6990,6980,6990,6980,21
20250115,123300,1008393040,6980,6970,6980,6970,6
20250115,123200,1008351170,6980,6980,6980,6980,0
20250115,123100,1008351170,6980,6980,6980,6980,0
20250115,123000,1008351170,6980,6980,6980,6980,5
20250115,122900,1008316270,6980,6980,6980,6980,2
20250115,122800,1008302310,6980,6980,6980,6980,41
20250115,122700,1008016130,7010,7010,7010,7010,224
20250115,122600,1006445890,7010,7010,7010,7010,1
20250115,122500,1006438880,7020,7020,7020,7020,0
20250115,122400,1006438880,7020,7010,7020,7010,181
20250115,122300,1005170060,7010,6950,7010,6950,509
20250115,122200,1001611490,6960,6960,6960,6960,3
20250115,122100,1001590610,6980,6980,6980,6980,0
20250115,122000,1001590610,6980,6980,6980,6980,0
20250115,121900,1001590610,6980,6960,6980,6960,45
20250115,121800,1001276600,6980,6980,6980,6980,16
20250115,121700,1001164920,6980,6980,6980,6980,0
20250115,121600,1001164920,6980,6980,6980,6980,0
20250115,121500,1001164920,6980,6980,6980,6980,0
20250115,121400,1001164920,6980,6950,6980,6950,501
20250115,121300,997682940,6950,6950,6950,6950,581
20250115,121200,993644990,6950,6950,6950,6950,501
20250115,121100,990163040,6950,6950,6950,6950,220
20250115,121000,988634040,6950,6950,6950,6950,5
20250115,120900,988599290,6970,6960,6970,6960,1000
20250115,120800,981629790,6950,6950,6950,6950,29
20250115,120700,981428240,6950,6940,6950,6940,3
20250115,120600,981407400,6950,6950,6950,6950,71
20250115,120500,980913950,6960,6960,6960,6960,0
20250115,120400,980913950,6960,6960,6960,6960,1
20250115,120300,980906990,6950,6950,6950,6950,1
20250115,120200,980900040,6950,6950,6950,6950,30
20250115,120100,980691540,6950,6970,6970,6950,9
20250115,120000,980628910,6970,6950,6970,6950,2
20250115,115900,980614990,6940,6940,6940,6940,14
20250115,115800,980517830,6940,6950,6950,6940,44
20250115,115700,980212390,6960,6970,6970,6960,7
20250115,115600,980163660,6960,6960,6960,6960,33
20250115,115500,979933980,6960,6970,6970,6960,2
20250115,115400,979920050,6950,6940,6950,6940,67
20250115,115300,979455060,6940,6940,6940,6930,243
20250115,115200,977769240,6940,6940,6940,6940,721
20250115,115100,972765500,6940,6940,6940,6940,31
20250115,115000,972550360,6940,6940,6940,6930,427
20250115,114900,969587350,6940,6950,6950,6940,11
20250115,114800,969510980,6950,6950,6950,6950,235
20250115,114700,967877730,6950,6950,6950,6950,200
20250115,114600,966487730,6950,6950,6950,6950,0
20250115,114500,966487730,6950,6950,6950,6950,0
20250115,114400,966487730,6950,6950,6950,6950,0
20250115,114300,966487730,6950,6950,6950,6950,13
20250115,114200,966397380,6950,6960,6960,6950,3
20250115,114100,966376510,6950,6950,6950,6950,2
20250115,114000,966362610,6950,6950,6950,6950,6
20250115,113900,966320910,6940,6940,6940,6940,61
20250115,113800,965897570,6930,6950,6950,6930,404
20250115,113700,963091770,6950,6940,6980,6940,4940
20250115,113600,928761580,6940,6940,6940,6940,60
20250115,113500,928345180,6950,6950,6950,6940,175
20250115,113400,927130430,6950,6960,6960,6950,536
20250115,113300,923404230,6950,6950,6950,6950,1
20250115,113200,923397280,6990,6980,6990,6980,289
20250115,113100,921380050,6940,6950,6950,6940,423
20250115,113000,918441140,6950,6970,6980,6950,200
20250115,112900,917048170,6970,6970,6970,6970,271
20250115,112800,915159300,6970,6940,6970,6940,45
20250115,112700,914846360,6940,6960,6960,6940,49
20250115,112600,914505980,6970,6970,6970,6970,2
20250115,112500,914492040,6970,6970,6980,6930,57
20250115,112400,914095140,6980,6990,6990,6910,10012
20250115,112300,844634750,6990,6990,6990,6990,5
20250115,112200,844599800,6990,6960,6990,6960,432
20250115,112100,841592150,6980,6980,6980,6960,221
20250115,112000,840052490,6980,7000,7000,6950,10308
20250115,111900,768205500,7000,6990,7000,6990,324
20250115,111800,765937770,7010,7010,7010,6990,1977
20250115,111700,752104770,7010,7020,7020,7010,122
20250115,111600,751249530,7020,7010,7020,7010,110
20250115,111500,750478420,7020,7010,7020,7010,20
20250115,111400,750338180,7010,7010,7010,7010,84
20250115,111300,749749340,7010,7010,7010,7010,83
20250115,111200,749167510,7020,7020,7020,7020,1
20250115,111100,749160490,7000,7010,7010,7000,2820
20250115,111000,729409870,7010,7010,7010,7010,150
20250115,110900,728358370,7020,7020,7020,7020,1
20250115,110800,728351350,7020,7020,7020,7020,23
20250115,110700,728189890,7020,7020,7020,7010,338
20250115,110600,725820460,7020,7020,7020,7020,382
20250115,110500,723138820,7020,7010,7020,7010,389
20250115,110400,720411670,7010,7020,7020,7010,201
20250115,110300,719000660,7020,7020,7020,7020,3
20250115,110200,718979600,7020,7020,7020,7020,45
20250115,110100,718663700,7020,7020,7020,7010,204
20250115,110000,717231960,7020,7020,7020,7010,366
20250115,105900,714665190,7020,7020,7020,7010,341
20250115,105800,712274520,7020,7020,7020,7020,28
20250115,105700,712077960,7020,7020,7020,7020,5
20250115,105600,712042860,7020,7020,7020,7020,216
20250115,105500,710526540,7010,7020,7020,7010,154
20250115,105400,709446990,7010,7010,7010,7010,0
20250115,105300,709446990,7010,7010,7010,7010,100
20250115,105200,708745990,7020,7020,7020,7020,5
20250115,105100,708710890,7010,7010,7020,7010,1160
20250115,105000,700579160,7010,7010,7010,7010,633
20250115,104900,696141830,7010,7010,7010,7010,100
20250115,104800,695440830,7020,7010,7020,7010,208
20250115,104700,693982740,7020,7020,7020,7020,1232
20250115,104600,685334100,7020,7040,7040,7020,189
20250115,104500,684006690,7030,7020,7030,7020,3240
20250115,104400,661261690,7020,7020,7020,7010,1880
20250115,104300,648064590,7050,7010,7050,7010,1603
20250115,104200,636811600,7020,7020,7020,7010,788
20250115,104100,631279850,7020,7020,7020,7010,724
20250115,104000,626201540,7050,7010,7050,7010,51
20250115,103900,625843990,7010,7020,7020,7010,4104
20250115,103800,597037150,7020,7020,7020,7020,472
20250115,103700,593723710,7010,7010,7010,7010,50
20250115,103600,593373210,7010,7030,7030,7010,1316
20250115,103500,584141090,7020,7030,7030,7020,50
20250115,103400,583789700,7050,7060,7060,7050,101
20250115,103300,583077640,7030,7040,7040,7030,158
20250115,103200,581966320,7060,7060,7060,7060,1
20250115,103100,581959260,7050,7040,7050,7040,385
20250115,103000,579246010,7040,7060,7070,7040,1503
20250115,102900,568651590,7070,7070,7070,7070,0
20250115,102800,568651590,7070,7070,7070,7070,2
20250115,102700,568637450,7070,7050,7070,7050,48
20250115,102600,568298130,7060,7050,7060,7050,546
20250115,102500,564443830,7060,7060,7060,7060,0
20250115,102400,564443830,7060,7060,7060,7060,21
20250115,102300,564295570,7050,7050,7060,7040,426
20250115,102200,561293860,7050,7050,7050,7050,247
20250115,102100,559552510,7050,7050,7050,7050,500
20250115,102000,556027510,7050,7050,7050,7050,1
20250115,101900,556020460,7040,7050,7050,7040,7
20250115,101800,555971150,7050,7030,7050,7030,11
20250115,101700,555893670,7040,7040,7040,7040,1
20250115,101600,555886630,7050,7050,7050,7050,2
20250115,101500,555872530,7020,7050,7050,7020,17
20250115,101400,555753050,7050,7060,7060,7050,3
20250115,101300,555731880,7050,7050,7050,7050,302
20250115,101200,553602780,7060,7050,7060,7010,221
20250115,101100,552050360,7050,7050,7050,7030,45
20250115,101000,551733910,7050,7040,7050,7040,5
20250115,100900,551698680,7040,7030,7040,7020,1597
20250115,100800,540485160,7050,7050,7050,7050,2
20250115,100700,540471060,7050,7040,7050,7040,111
20250115,100600,539689610,7020,7020,7020,7020,0
20250115,100500,539689610,7020,7030,7030,7020,40
20250115,100400,539408760,7020,7020,7020,7020,0
20250115,100300,539408760,7020,7020,7020,7020,0
20250115,100200,539408760,7020,7030,7050,7020,1571
20250115,100100,528365330,7070,7070,7070,7070,0
20250115,100000,528365330,7070,7070,7070,7070,1
20250115,095900,528358260,7020,7050,7050,7020,2082
20250115,095800,513734780,7070,7070,7070,7070,0
20250115,095700,513734780,7070,7070,7070,7070,139
20250115,095600,512752050,7070,7070,7070,7070,2
20250115,095500,512737910,7040,7070,7070,7040,610
20250115,095400,508438540,7080,7060,7080,7060,644
20250115,095300,503891880,7060,7060,7060,7060,60
20250115,095200,503468280,7050,7050,7050,7050,20
20250115,095100,503327280,7050,7050,7050,7050,16
20250115,095000,503214480,7060,7060,7060,7060,190
20250115,094900,501873080,7060,7060,7060,7050,134
20250115,094800,500927140,7070,7070,7070,7070,0
20250115,094700,500927140,7070,7080,7080,7070,70
20250115,094600,500432190,7080,7080,7080,7080,30
20250115,094500,500219790,7080,7070,7080,7070,671
20250115,094400,495470430,7070,7070,7070,7070,189
20250115,094300,494134200,7050,7050,7060,7050,243
20250115,094200,492419550,7040,7040,7040,7040,77
20250115,094100,491877470,7020,7030,7030,7020,62
20250115,094000,491441720,7020,7010,7020,7010,90
20250115,093900,490810780,7010,7010,7010,7010,669
20250115,093800,486121090,7010,7010,7010,7010,888
20250115,093700,479896210,7010,7010,7020,7010,1467
20250115,093600,469611930,7020,7030,7030,7020,1173
20250115,093500,461375420,7050,7050,7050,7050,474
20250115,093400,458033720,7050,7050,7050,7050,0
20250115,093300,458033720,7050,7060,7060,7050,784
20250115,093200,452506510,7060,7040,7060,7030,1313
20250115,093100,443252760,7050,7050,7050,7030,958
20250115,093000,436516190,7050,7050,7050,7040,1662
20250115,092900,424800510,7050,7050,7070,7040,802
20250115,092800,419147390,7050,7030,7060,7020,1560
20250115,092700,408158080,7040,7050,7050,7020,376
20250115,092600,405515040,7050,7050,7050,7020,6243
20250115,092500,361607720,7050,7060,7080,7050,2417
20250115,092400,344559330,7050,7090,7090,7050,1231
20250115,092300,335865710,7090,7080,7090,7080,141
20250115,092200,334866960,7080,7080,7090,7080,876
20250115,092100,328663280,7090,7090,7090,7090,61
20250115,092000,328230790,7090,7100,7100,7090,672
20250115,091900,323463730,7100,7100,7110,7100,1557
20250115,091800,312408370,7100,7090,7100,7090,136
20250115,091700,311443780,7090,7110,7110,7090,770
20250115,091600,305975870,7100,7100,7110,7080,637
20250115,091500,301454080,7100,7090,7100,7080,1723
20250115,091400,289251900,7090,7100,7100,7090,72
20250115,091300,288741000,7100,7120,7120,7090,2691
20250115,091200,269622020,7120,7140,7140,7120,2162
20250115,091100,254207010,7130,7150,7150,7130,152
20250115,091000,253121590,7150,7150,7150,7130,1140
20250115,090900,244981550,7160,7160,7170,7140,1391
20250115,090800,235031180,7170,7160,7170,7160,225
20250115,090700,233419040,7170,7160,7170,7150,2031
20250115,090600,218882790,7140,7170,7170,7140,2148
20250115,090500,203527640,7160,7150,7160,7140,1606
20250115,090400,192043650,7160,7150,7160,7140,2825
20250115,090300,171868530,7140,7170,7180,7140,3466
20250115,090200,147057840,7170,7190,7190,7160,1391
20250115,090100,137090260,7190,7220,7220,7160,3183
20250115,090000,114237380,7220,7240,7240,7180,15701