stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,204600,3081513830,6060,6060,6060,6060,29890
20250106,204500,3081513830,6060,6060,6060,6060,0
20250106,204400,3081513830,6060,6060,6060,6060,0
20250106,204300,3081513830,6060,6060,6060,6060,0
20250106,204200,3081513830,6060,6060,6060,6060,0
20250106,204100,3081513830,6060,6060,6060,6060,0
20250106,204000,3081513830,6060,6060,6060,6060,0
20250106,203900,3081513830,6060,6060,6060,6060,0
20250106,203800,3081513830,6060,6060,6060,6060,0
20250106,203700,3081513830,6060,6060,6060,6060,0
20250106,203600,3081513830,6060,6060,6060,6060,0
20250106,203500,3081513830,6060,6060,6060,6060,0
20250106,203400,3081513830,6060,6060,6060,6060,0
20250106,203300,3081513830,6060,6060,6060,6060,0
20250106,203200,3081513830,6060,6060,6060,6060,0
20250106,203100,3081513830,6060,6060,6060,6060,0
20250106,203000,3081513830,6060,6060,6060,6060,0
20250106,202900,3081513830,6060,6060,6060,6060,0
20250106,202800,3081513830,6060,6060,6060,6060,0
20250106,202700,3081513830,6060,6060,6060,6060,0
20250106,202600,3081513830,6060,6060,6060,6060,0
20250106,202500,3081513830,6060,6060,6060,6060,0
20250106,202400,3081513830,6060,6060,6060,6060,0
20250106,202300,3081513830,6060,6060,6060,6060,0
20250106,202200,3081513830,6060,6060,6060,6060,0
20250106,202100,3081513830,6060,6060,6060,6060,0
20250106,202000,3081513830,6060,6060,6060,6060,0
20250106,201900,3081513830,6060,6060,6060,6060,0
20250106,201800,3081513830,6060,6060,6060,6060,0
20250106,201700,3081513830,6060,6060,6060,6060,0
20250106,201600,3081513830,6060,6060,6060,6060,29890
20250106,201500,3081513830,6060,6060,6060,6060,0
20250106,201400,3081513830,6060,6060,6060,6060,0
20250106,201300,3081513830,6060,6060,6060,6060,0
20250106,201200,3081513830,6060,6060,6060,6060,0
20250106,201100,3081513830,6060,6060,6060,6060,0
20250106,201000,3081513830,6060,6060,6060,6060,0
20250106,200900,3081513830,6060,6060,6060,6060,0
20250106,200800,3081513830,6060,6060,6060,6060,0
20250106,200700,3081513830,6060,6060,6060,6060,0
20250106,200600,3081513830,6060,6060,6060,6060,0
20250106,200500,3081513830,6060,6060,6060,6060,0
20250106,200400,3081513830,6060,6060,6060,6060,0
20250106,200300,3081513830,6060,6060,6060,6060,0
20250106,200200,3081513830,6060,6060,6060,6060,0
20250106,200100,3081513830,6060,6060,6060,6060,0
20250106,200000,3081513830,6060,6060,6060,6060,0
20250106,195900,3081513830,6060,6060,6060,6060,0
20250106,195800,3081513830,6060,6060,6060,6060,0
20250106,195700,3081513830,6060,6060,6060,6060,0
20250106,195600,3081513830,6060,6060,6060,6060,0
20250106,195500,3081513830,6060,6060,6060,6060,0
20250106,195400,3081513830,6060,6060,6060,6060,0
20250106,195300,3081513830,6060,6060,6060,6060,0
20250106,195200,3081513830,6060,6060,6060,6060,0
20250106,195100,3081513830,6060,6060,6060,6060,0
20250106,195000,3081513830,6060,6060,6060,6060,0
20250106,194900,3081513830,6060,6060,6060,6060,0
20250106,194800,3081513830,6060,6060,6060,6060,0
20250106,194700,3081513830,6060,6060,6060,6060,0
20250106,194600,3081513830,6060,6060,6060,6060,29890
20250106,194500,3081513830,6060,6060,6060,6060,0
20250106,194400,3081513830,6060,6060,6060,6060,0
20250106,194300,3081513830,6060,6060,6060,6060,0
20250106,194200,3081513830,6060,6060,6060,6060,0
20250106,194100,3081513830,6060,6060,6060,6060,0
20250106,194000,3081513830,6060,6060,6060,6060,0
20250106,193900,3081513830,6060,6060,6060,6060,0
20250106,193800,3081513830,6060,6060,6060,6060,0
20250106,193700,3081513830,6060,6060,6060,6060,0
20250106,193600,3081513830,6060,6060,6060,6060,0
20250106,193500,3081513830,6060,6060,6060,6060,0
20250106,193400,3081513830,6060,6060,6060,6060,0
20250106,193300,3081513830,6060,6060,6060,6060,0
20250106,193200,3081513830,6060,6060,6060,6060,0
20250106,193100,3081513830,6060,6060,6060,6060,0
20250106,193000,3081513830,6060,6060,6060,6060,0
20250106,192900,3081513830,6060,6060,6060,6060,0
20250106,192800,3081513830,6060,6060,6060,6060,0
20250106,192700,3081513830,6060,6060,6060,6060,0
20250106,192600,3081513830,6060,6060,6060,6060,0
20250106,192500,3081513830,6060,6060,6060,6060,0
20250106,192400,3081513830,6060,6060,6060,6060,0
20250106,192300,3081513830,6060,6060,6060,6060,0
20250106,192200,3081513830,6060,6060,6060,6060,0
20250106,192100,3081513830,6060,6060,6060,6060,0
20250106,192000,3081513830,6060,6060,6060,6060,0
20250106,191900,3081513830,6060,6060,6060,6060,0
20250106,191800,3081513830,6060,6060,6060,6060,0
20250106,191700,3081513830,6060,6060,6060,6060,0
20250106,191600,3081513830,6060,6060,6060,6060,29890
20250106,191500,3081513830,6060,6060,6060,6060,0
20250106,191400,3081513830,6060,6060,6060,6060,0
20250106,191300,3081513830,6060,6060,6060,6060,0
20250106,191200,3081513830,6060,6060,6060,6060,0
20250106,191100,3081513830,6060,6060,6060,6060,0
20250106,191000,3081513830,6060,6060,6060,6060,0
20250106,190900,3081513830,6060,6060,6060,6060,0
20250106,190800,3081513830,6060,6060,6060,6060,0
20250106,190700,3081513830,6060,6060,6060,6060,0
20250106,190600,3081513830,6060,6060,6060,6060,0
20250106,190500,3081513830,6060,6060,6060,6060,0
20250106,190400,3081513830,6060,6060,6060,6060,0
20250106,190300,3081513830,6060,6060,6060,6060,0
20250106,190200,3081513830,6060,6060,6060,6060,0
20250106,190100,3081513830,6060,6060,6060,6060,0
20250106,190000,3081513830,6060,6060,6060,6060,0
20250106,185900,3081513830,6060,6060,6060,6060,0
20250106,185800,3081513830,6060,6060,6060,6060,0
20250106,185700,3081513830,6060,6060,6060,6060,0
20250106,185600,3081513830,6060,6060,6060,6060,0
20250106,185500,3081513830,6060,6060,6060,6060,0
20250106,185400,3081513830,6060,6060,6060,6060,0
20250106,185300,3081513830,6060,6060,6060,6060,0
20250106,185200,3081513830,6060,6060,6060,6060,0
20250106,185100,3081513830,6060,6060,6060,6060,0
20250106,185000,3081513830,6060,6060,6060,6060,0
20250106,184900,3081513830,6060,6060,6060,6060,0
20250106,184800,3081513830,6060,6060,6060,6060,0
20250106,184700,3081513830,6060,6060,6060,6060,0
20250106,184600,3081513830,6060,6060,6060,6060,29890
20250106,184500,3081513830,6060,6060,6060,6060,0
20250106,184400,3081513830,6060,6060,6060,6060,0
20250106,184300,3081513830,6060,6060,6060,6060,0
20250106,184200,3081513830,6060,6060,6060,6060,0
20250106,184100,3081513830,6060,6060,6060,6060,0
20250106,184000,3081513830,6060,6060,6060,6060,0
20250106,183900,3081513830,6060,6060,6060,6060,0
20250106,183800,3081513830,6060,6060,6060,6060,0
20250106,183700,3081513830,6060,6060,6060,6060,0
20250106,183600,3081513830,6060,6060,6060,6060,0
20250106,183500,3081513830,6060,6060,6060,6060,0
20250106,183400,3081513830,6060,6060,6060,6060,0
20250106,183300,3081513830,6060,6060,6060,6060,0
20250106,183200,3081513830,6060,6060,6060,6060,0
20250106,183100,3081513830,6060,6060,6060,6060,0
20250106,183000,3081513830,6060,6060,6060,6060,0
20250106,182900,3081513830,6060,6060,6060,6060,0
20250106,182800,3081513830,6060,6060,6060,6060,0
20250106,182700,3081513830,6060,6060,6060,6060,0
20250106,182600,3081513830,6060,6060,6060,6060,0
20250106,182500,3081513830,6060,6060,6060,6060,0
20250106,182400,3081513830,6060,6060,6060,6060,0
20250106,182300,3081513830,6060,6060,6060,6060,0
20250106,182200,3081513830,6060,6060,6060,6060,0
20250106,182100,3081513830,6060,6060,6060,6060,0
20250106,182000,3081513830,6060,6060,6060,6060,0
20250106,181900,3081513830,6060,6060,6060,6060,0
20250106,181800,3081513830,6060,6060,6060,6060,0
20250106,181700,3081513830,6060,6060,6060,6060,0
20250106,181600,3081513830,6060,6060,6060,6060,29890
20250106,181500,3081513830,6060,6060,6060,6060,0
20250106,181400,3081513830,6060,6060,6060,6060,0
20250106,181300,3081513830,6060,6060,6060,6060,0
20250106,181200,3081513830,6060,6060,6060,6060,0
20250106,181100,3081513830,6060,6060,6060,6060,0
20250106,181000,3081513830,6060,6060,6060,6060,0
20250106,180900,3081513830,6060,6060,6060,6060,0
20250106,180800,3081513830,6060,6060,6060,6060,0
20250106,180700,3081513830,6060,6060,6060,6060,0
20250106,180600,3081513830,6060,6060,6060,6060,0
20250106,180500,3081513830,6060,6060,6060,6060,0
20250106,180400,3081513830,6060,6060,6060,6060,0
20250106,180300,3081513830,6060,6060,6060,6060,0
20250106,180200,3081513830,6060,6060,6060,6060,0
20250106,180100,3081513830,6060,6060,6060,6060,0
20250106,180000,3081513830,6060,6060,6060,6060,0
20250106,175900,3081513830,6060,6060,6060,6060,0
20250106,175800,3081513830,6060,6060,6060,6060,0
20250106,175700,3081513830,6060,6060,6060,6060,0
20250106,175600,3081513830,6060,6060,6060,6060,0
20250106,175500,3081513830,6060,6060,6060,6060,0
20250106,175400,3081513830,6060,6060,6060,6060,0
20250106,175300,3081513830,6060,6060,6060,6060,0
20250106,175200,3081513830,6060,6060,6060,6060,0
20250106,175100,3081513830,6060,6060,6060,6060,0
20250106,175000,3081513830,6060,6060,6060,6060,0
20250106,174900,3081513830,6060,6060,6060,6060,0
20250106,174800,3081513830,6060,6060,6060,6060,0
20250106,174700,3081513830,6060,6060,6060,6060,0
20250106,174600,3081513830,6060,6060,6060,6060,29890
20250106,174500,3081513830,6060,6060,6060,6060,0
20250106,174400,3081513830,6060,6060,6060,6060,0
20250106,174300,3081513830,6060,6060,6060,6060,0
20250106,174200,3081513830,6060,6060,6060,6060,0
20250106,174100,3081513830,6060,6060,6060,6060,0
20250106,174000,3081513830,6060,6060,6060,6060,0
20250106,173900,3081513830,6060,6060,6060,6060,0
20250106,173800,3081513830,6060,6060,6060,6060,0
20250106,173700,3081513830,6060,6060,6060,6060,0
20250106,173600,3081513830,6060,6060,6060,6060,0
20250106,173500,3081513830,6060,6060,6060,6060,0
20250106,173400,3081513830,6060,6060,6060,6060,0
20250106,173300,3081513830,6060,6060,6060,6060,0
20250106,173200,3081513830,6060,6060,6060,6060,0
20250106,173100,3081513830,6060,6060,6060,6060,0
20250106,173000,3081513830,6060,6060,6060,6060,0
20250106,172900,3081513830,6060,6060,6060,6060,0
20250106,172800,3081513830,6060,6060,6060,6060,0
20250106,172700,3081513830,6060,6060,6060,6060,0
20250106,172600,3081513830,6060,6060,6060,6060,0
20250106,172500,3081513830,6060,6060,6060,6060,0
20250106,172400,3081513830,6060,6060,6060,6060,0
20250106,172300,3081513830,6060,6060,6060,6060,0
20250106,172200,3081513830,6060,6060,6060,6060,0
20250106,172100,3081513830,6060,6060,6060,6060,0
20250106,172000,3081513830,6060,6060,6060,6060,0
20250106,171900,3081513830,6060,6060,6060,6060,0
20250106,171800,3081513830,6060,6060,6060,6060,0
20250106,171700,3081513830,6060,6060,6060,6060,0
20250106,171600,3081513830,6060,6060,6060,6060,29890
20250106,171500,3081513830,6060,6060,6060,6060,0
20250106,171400,3081513830,6060,6060,6060,6060,0
20250106,171300,3081513830,6060,6060,6060,6060,0
20250106,171200,3081513830,6060,6060,6060,6060,0
20250106,171100,3081513830,6060,6060,6060,6060,0
20250106,171000,3081513830,6060,6060,6060,6060,0
20250106,170900,3081513830,6060,6060,6060,6060,0
20250106,170800,3081513830,6060,6060,6060,6060,0
20250106,170700,3081513830,6060,6060,6060,6060,0
20250106,170600,3081513830,6060,6060,6060,6060,0
20250106,170500,3081513830,6060,6060,6060,6060,0
20250106,170400,3081513830,6060,6060,6060,6060,0
20250106,170300,3081513830,6060,6060,6060,6060,0
20250106,170200,3081513830,6060,6060,6060,6060,0
20250106,170100,3081513830,6060,6060,6060,6060,0
20250106,170000,3081513830,6060,6060,6060,6060,0
20250106,165900,3081513830,6060,6060,6060,6060,0
20250106,165800,3081513830,6060,6060,6060,6060,0
20250106,165700,3081513830,6060,6060,6060,6060,0
20250106,165600,3081513830,6060,6060,6060,6060,0
20250106,165500,3081513830,6060,6060,6060,6060,0
20250106,165400,3081513830,6060,6060,6060,6060,0
20250106,165300,3081513830,6060,6060,6060,6060,0
20250106,165200,3081513830,6060,6060,6060,6060,0
20250106,165100,3081513830,6060,6060,6060,6060,0
20250106,165000,3081513830,6060,6060,6060,6060,0
20250106,164900,3081513830,6060,6060,6060,6060,0
20250106,164800,3081513830,6060,6060,6060,6060,0
20250106,164700,3081513830,6060,6060,6060,6060,0
20250106,164600,3081513830,6060,6060,6060,6060,29890
20250106,164500,3081513830,6060,6060,6060,6060,0
20250106,164400,3081513830,6060,6060,6060,6060,0
20250106,164300,3081513830,6060,6060,6060,6060,0
20250106,164200,3081513830,6060,6060,6060,6060,0
20250106,164100,3081513830,6060,6060,6060,6060,0
20250106,164000,3081513830,6060,6060,6060,6060,0
20250106,163900,3081513830,6060,6060,6060,6060,0
20250106,163800,3081513830,6060,6060,6060,6060,0
20250106,163700,3081513830,6060,6060,6060,6060,0
20250106,163600,3081513830,6060,6060,6060,6060,0
20250106,163500,3081513830,6060,6060,6060,6060,0
20250106,163400,3081513830,6060,6060,6060,6060,0
20250106,163300,3081513830,6060,6060,6060,6060,0
20250106,163200,3081513830,6060,6060,6060,6060,0
20250106,163100,3081513830,6060,6060,6060,6060,0
20250106,163000,3081513830,6060,6060,6060,6060,0
20250106,162900,3081513830,6060,6060,6060,6060,0
20250106,162800,3081513830,6060,6060,6060,6060,0
20250106,162700,3081513830,6060,6060,6060,6060,0
20250106,162600,3081513830,6060,6060,6060,6060,0
20250106,162500,3081513830,6060,6060,6060,6060,0
20250106,162400,3081513830,6060,6060,6060,6060,0
20250106,162300,3081513830,6060,6060,6060,6060,0
20250106,162200,3081513830,6060,6060,6060,6060,0
20250106,162100,3081513830,6060,6060,6060,6060,0
20250106,162000,3081513830,6060,6060,6060,6060,0
20250106,161900,3081513830,6060,6060,6060,6060,0
20250106,161800,3081513830,6060,6060,6060,6060,0
20250106,161700,3081513830,6060,6060,6060,6060,0
20250106,161600,3081513830,6060,6060,6060,6060,29890
20250106,161500,3081513830,6060,6060,6060,6060,0
20250106,161400,3081513830,6060,6060,6060,6060,0
20250106,161300,3081513830,6060,6060,6060,6060,0
20250106,161200,3081513830,6060,6060,6060,6060,0
20250106,161100,3081513830,6060,6060,6060,6060,0
20250106,161000,3081513830,6060,6060,6060,6060,0
20250106,160900,3081513830,6060,6060,6060,6060,0
20250106,160800,3081513830,6060,6060,6060,6060,0
20250106,160700,3081513830,6060,6060,6060,6060,0
20250106,160600,3081513830,6060,6060,6060,6060,0
20250106,160500,3081513830,6060,6060,6060,6060,0
20250106,160400,3081513830,6060,6060,6060,6060,0
20250106,160300,3081513830,6060,6060,6060,6060,0
20250106,160200,3081513830,6060,6060,6060,6060,0
20250106,160100,3081513830,6060,6060,6060,6060,0
20250106,160000,3081513830,6060,6060,6060,6060,0
20250106,155900,3081513830,6060,6060,6060,6060,0
20250106,155800,3081513830,6060,6060,6060,6060,0
20250106,155700,3081513830,6060,6060,6060,6060,0
20250106,155600,3081513830,6060,6060,6060,6060,0
20250106,155500,3081513830,6060,6060,6060,6060,0
20250106,155400,3081513830,6060,6060,6060,6060,0
20250106,155300,3081513830,6060,6060,6060,6060,0
20250106,155200,3081513830,6060,6060,6060,6060,0
20250106,155100,3081513830,6060,6060,6060,6060,0
20250106,155000,3081513830,6060,6060,6060,6060,0
20250106,154900,3081513830,6060,6060,6060,6060,0
20250106,154800,3081513830,6060,6060,6060,6060,0
20250106,154700,3081513830,6060,6060,6060,6060,0
20250106,154600,3081513830,6060,6060,6060,6060,29890
20250106,154500,3081513830,6060,6060,6060,6060,0
20250106,154400,3081513830,6060,6060,6060,6060,0
20250106,154300,3081513830,6060,6060,6060,6060,0
20250106,154200,3081513830,6060,6060,6060,6060,0
20250106,154100,3081513830,6060,6060,6060,6060,0
20250106,154000,3081513830,6060,6060,6060,6060,0
20250106,153900,3081513830,6060,6060,6060,6060,0
20250106,153800,3081513830,6060,6060,6060,6060,0
20250106,153700,3081513830,6060,6060,6060,6060,0
20250106,153600,3081513830,6060,6060,6060,6060,0
20250106,153500,3081513830,6060,6060,6060,6060,0
20250106,153400,3081513830,6060,6060,6060,6060,0
20250106,153300,3081513830,6060,6060,6060,6060,0
20250106,153200,3081513830,6060,6060,6060,6060,0
20250106,153100,3081513830,6060,6060,6060,6060,0
20250106,153000,3081513830,6060,6060,6060,6060,29890
20250106,152900,2900380430,6060,6060,6060,6060,0
20250106,152800,2900380430,6060,6060,6060,6060,0
20250106,152700,2900380430,6060,6060,6060,6060,0
20250106,152600,2900380430,6060,6060,6060,6060,0
20250106,152500,2900380430,6060,6060,6060,6060,0
20250106,152400,2900380430,6060,6060,6060,6060,0
20250106,152300,2900380430,6060,6060,6060,6060,0
20250106,152200,2900380430,6060,6060,6060,6060,0
20250106,152100,2900380430,6060,6060,6060,6060,0
20250106,152000,2900380430,6060,6060,6060,6060,0
20250106,151900,2900380430,6060,6000,6070,5990,8534
20250106,151800,2848914280,6000,6010,6020,5980,2065
20250106,151700,2836536580,6020,6010,6030,6000,2859
20250106,151600,2819335600,6000,6010,6020,6000,1498
20250106,151500,2810326030,6010,6010,6010,5990,1967
20250106,151400,2798515110,6000,6000,6010,5990,354
20250106,151300,2796391010,6000,6010,6010,6000,864
20250106,151200,2791201770,6020,6010,6020,6000,1356
20250106,151100,2783061970,6010,6030,6040,6010,4339
20250106,151000,2756924980,6030,5990,6030,5990,5373
20250106,150900,2724585720,6020,5980,6020,5980,4080
20250106,150800,2700086100,5980,5970,5980,5970,74
20250106,150700,2699643640,5980,5970,5980,5970,1817
20250106,150600,2688787230,5980,5990,5990,5970,1145
20250106,150500,2681945860,5970,5990,5990,5970,499
20250106,150400,2678960670,6000,5990,6010,5990,3151
20250106,150300,2660061990,5970,5960,5990,5960,2173
20250106,150200,2647087940,5980,5980,6000,5940,3943
20250106,150100,2623571510,5980,6010,6010,5970,2328
20250106,150000,2609638900,6010,6020,6020,5970,7844
20250106,145900,2562642880,6020,6060,6070,6000,13656
20250106,145800,2480322600,6070,6020,6120,6020,26370
20250106,145700,2320176810,6030,5950,6030,5950,8612
20250106,145600,2268563140,5950,5950,5950,5950,586
20250106,145500,2265076440,5960,5960,5960,5960,530
20250106,145400,2261917640,5970,5970,5980,5960,824
20250106,145300,2257001530,5970,5970,5970,5970,172
20250106,145200,2255974690,5960,5960,5960,5960,30
20250106,145100,2255795890,5960,5960,5960,5960,0
20250106,145000,2255795890,5960,5960,5960,5960,5
20250106,144900,2255766090,5990,5970,5990,5970,1499
20250106,144800,2246804650,5970,5970,5970,5970,20
20250106,144700,2246685250,5980,5950,5980,5950,1405
20250106,144600,2238307070,5970,5970,5970,5970,1
20250106,144500,2238301100,5950,5950,5950,5950,0
20250106,144400,2238301100,5950,5950,5970,5950,1100
20250106,144300,2231736100,5950,5960,5970,5950,647
20250106,144200,2227884930,5950,5960,5960,5950,247
20250106,144100,2226412910,5960,5960,5960,5950,123
20250106,144000,2225680030,5970,5970,5970,5970,0
20250106,143900,2225680030,5970,5970,5970,5970,110
20250106,143800,2225023330,5970,5970,5970,5970,0
20250106,143700,2225023330,5970,5950,5970,5950,313
20250106,143600,2223159650,5950,5950,5950,5950,349
20250106,143500,2221083100,5950,5940,5950,5940,560
20250106,143400,2217756270,5920,5920,5920,5920,0
20250106,143300,2217756270,5920,5920,5920,5920,259
20250106,143200,2216222990,5920,5930,5930,5920,94
20250106,143100,2215666380,5930,5930,5930,5930,99
20250106,143000,2215079310,5940,5940,5940,5940,184
20250106,142900,2213986350,5940,5940,5950,5940,509
20250106,142800,2210962880,5930,5930,5930,5930,108
20250106,142700,2210322440,5930,5930,5930,5930,0
20250106,142600,2210322440,5930,5940,5940,5930,13
20250106,142500,2210245300,5940,5930,5940,5930,42
20250106,142400,2209995930,5930,5930,5930,5930,0
20250106,142300,2209995930,5930,5930,5930,5930,21
20250106,142200,2209871400,5930,5920,5930,5920,657
20250106,142100,2205981710,5930,5930,5930,5930,0
20250106,142000,2205981710,5930,5930,5930,5930,19
20250106,141900,2205869040,5930,5940,5940,5930,48
20250106,141800,2205584350,5920,5920,5920,5920,0
20250106,141700,2205584350,5920,5920,5920,5920,86
20250106,141600,2205075230,5930,5930,5930,5930,2
20250106,141500,2205063370,5940,5940,5940,5940,2
20250106,141400,2205051490,5920,5920,5920,5910,111
20250106,141300,2204395460,5940,5940,5940,5940,82
20250106,141200,2203908380,5940,5940,5940,5940,2
20250106,141100,2203896500,5930,5930,5930,5930,19
20250106,141000,2203783830,5900,5910,5910,5900,1000
20250106,140900,2197876920,5910,5930,5930,5910,1300
20250106,140800,2190185370,5930,5930,5930,5930,4
20250106,140700,2190161650,5930,5940,5940,5930,600
20250106,140600,2186603460,5940,5930,5940,5930,201
20250106,140500,2185411520,5940,5940,5940,5940,1
20250106,140400,2185405580,5930,5930,5930,5930,1001
20250106,140300,2179469650,5940,5930,5940,5910,561
20250106,140200,2176142840,5930,5930,5930,5930,1
20250106,140100,2176136910,5920,5920,5920,5920,20
20250106,140000,2176018510,5910,5920,5920,5910,240
20250106,135900,2174598660,5900,5920,5920,5900,15
20250106,135800,2174510060,5930,5930,5930,5930,0
20250106,135700,2174510060,5930,5900,5930,5900,924
20250106,135600,2169036300,5900,5900,5900,5880,449
20250106,135500,2166390970,5910,5900,5910,5900,751
20250106,135400,2161952770,5890,5940,5940,5890,4941
20250106,135300,2132838570,5930,5920,5940,5920,340
20250106,135200,2130823820,5920,5920,5920,5920,965
20250106,135100,2125111020,5920,5900,5920,5900,128
20250106,135000,2124353800,5900,5910,5910,5900,1476
20250106,134900,2115644290,5920,5930,5930,5900,699
20250106,134800,2111506500,5920,5930,5930,5890,8042
20250106,134700,2064006410,5930,5920,5930,5920,610
20250106,134600,2060395110,5930,5930,5930,5920,904
20250106,134500,2055040390,5930,5930,5930,5930,494
20250106,134400,2052110970,5930,5950,5950,5930,4716
20250106,134300,2024130850,5950,5950,5950,5950,599
20250106,134200,2020566800,5960,5960,5960,5960,9
20250106,134100,2020513160,5960,5970,5970,5960,54
20250106,134000,2020191170,5970,5970,5970,5970,149
20250106,133900,2019301640,5970,5950,5970,5940,3023
20250106,133800,2001311290,5950,5950,5950,5950,13
20250106,133700,2001233940,5960,5960,5960,5960,173
20250106,133600,2000202860,5960,5960,5960,5960,151
20250106,133500,1999302900,5970,5960,5970,5950,301
20250106,133400,1997511920,5950,5950,5950,5950,716
20250106,133300,1993251720,5950,5960,5960,5950,569
20250106,133200,1989865870,5950,5970,5970,5950,3440
20250106,133100,1969373050,5970,5970,5970,5970,50
20250106,133000,1969074550,5970,5970,5970,5970,0
20250106,132900,1969074550,5970,5970,5970,5970,975
20250106,132800,1963253800,5970,5970,5970,5970,201
20250106,132700,1962053830,5990,5970,5990,5960,2819
20250106,132600,1945229200,5980,5980,5980,5980,1351
20250106,132500,1937150220,5980,5990,6000,5980,161
20250106,132400,1936186540,5980,5990,5990,5980,398
20250106,132300,1933802590,5990,5990,5990,5990,3
20250106,132200,1933784620,5990,5990,5990,5990,254
20250106,132100,1932263160,5990,5980,5990,5980,322
20250106,132000,1930337380,5990,5990,5990,5990,1
20250106,131900,1930331390,5980,5980,5980,5980,274
20250106,131800,1928692870,5990,5990,5990,5990,379
20250106,131700,1926422660,5990,5990,5990,5990,0
20250106,131600,1926422660,5990,5990,5990,5980,744
20250106,131500,1921967730,5990,5980,5990,5980,1161
20250106,131400,1915024850,5980,5980,5980,5980,100
20250106,131300,1914426850,5970,5980,5980,5970,851
20250106,131200,1909346280,5980,5990,5990,5980,3263
20250106,131100,1889821080,6000,6000,6000,6000,120
20250106,131000,1889101080,5990,6010,6010,5990,1266
20250106,130900,1881505580,6010,6020,6020,6010,1623
20250106,130800,1871746510,6020,5990,6020,5990,82
20250106,130700,1871254560,6000,6010,6010,6000,1647
20250106,130600,1861371550,6000,6000,6000,6000,0
20250106,130500,1861371550,6000,6010,6010,6000,102
20250106,130400,1860759200,6010,6010,6010,6010,202
20250106,130300,1859545180,6000,6000,6030,6000,1021
20250106,130200,1853396150,6010,6010,6030,6010,1308
20250106,130100,1845528780,6010,6010,6010,6010,383
20250106,130000,1843226950,6010,6020,6020,6000,3535
20250106,125900,1821994300,6020,6030,6030,6000,663
20250106,125800,1818001360,6020,6030,6040,6010,4763
20250106,125700,1789317300,6030,6000,6040,6000,6025
20250106,125600,1753064140,6000,5990,6000,5990,575
20250106,125500,1749618160,5990,5990,5990,5990,204
20250106,125400,1748396200,6000,6000,6000,6000,0
20250106,125300,1748396200,6000,5990,6000,5990,569
20250106,125200,1744987880,5990,5980,5990,5980,1498
20250106,125100,1736016310,5990,5990,5990,5990,97
20250106,125000,1735435280,6000,6000,6000,6000,433
20250106,124900,1732837280,5990,6000,6000,5990,2452
20250106,124800,1718134090,6000,5990,6000,5990,612
20250106,124700,1714463090,5990,5990,5990,5980,1507
20250106,124600,1705437860,5990,5980,5990,5970,576
20250106,124500,1701993870,5970,5970,5970,5970,1048
20250106,124400,1695737310,5980,5980,5980,5980,0
20250106,124300,1695737310,5980,5980,5980,5980,0
20250106,124200,1695737310,5980,5980,5980,5980,0
20250106,124100,1695737310,5980,5980,5980,5980,0
20250106,124000,1695737310,5980,5980,5980,5980,0
20250106,123900,1695737310,5980,5970,5980,5970,1001
20250106,123800,1689761330,5970,5970,5970,5970,0
20250106,123700,1689761330,5970,5970,5970,5970,0
20250106,123600,1689761330,5970,5970,5970,5970,0
20250106,123500,1689761330,5970,5970,5970,5970,64
20250106,123400,1689379250,5970,5960,5970,5950,199
20250106,123300,1688195110,5950,5960,5960,5950,6
20250106,123200,1688159360,5950,5950,5950,5950,29
20250106,123100,1687986810,5960,5960,5960,5960,1
20250106,123000,1687980850,5950,5950,5950,5950,701
20250106,122900,1683809900,5950,5950,5950,5950,610
20250106,122800,1680180400,5950,5960,5970,5950,306
20250106,122700,1678353970,5960,5950,5960,5950,86
20250106,122600,1677842260,5970,5970,5970,5970,201
20250106,122500,1676642290,5960,5960,5960,5960,200
20250106,122400,1675450290,5980,5970,5980,5970,200
20250106,122300,1674254690,5970,5960,5970,5960,94
20250106,122200,1673694440,5950,5950,5950,5950,562
20250106,122100,1670350540,5960,5960,5960,5960,0
20250106,122000,1670350540,5960,5960,5960,5960,192
20250106,121900,1669206220,5960,5960,5960,5960,0
20250106,121800,1669206220,5960,5980,5980,5960,101
20250106,121700,1668604240,5960,5960,5960,5960,0
20250106,121600,1668604240,5960,5970,5970,5960,580
20250106,121500,1665147020,5970,5970,5970,5970,5
20250106,121400,1665117170,5970,5970,5970,5970,153
20250106,121300,1664203760,5960,5960,5960,5960,10
20250106,121200,1664144160,5960,5960,5960,5960,0
20250106,121100,1664144160,5960,5960,5960,5960,10
20250106,121000,1664084560,5960,5970,5980,5960,42
20250106,120900,1663834210,5970,5960,5970,5960,214
20250106,120800,1662556730,5960,5960,5960,5960,10
20250106,120700,1662497130,5960,5980,5980,5960,613
20250106,120600,1658843610,5960,5960,5960,5960,113
20250106,120500,1658170130,5960,5960,5960,5960,0
20250106,120400,1658170130,5960,5960,5960,5960,360
20250106,120300,1656024530,5960,5970,5970,5960,2221
20250106,120200,1642774190,5970,5980,5990,5970,271
20250106,120100,1641155840,5990,5980,5990,5980,1083
20250106,120000,1634669120,5980,5980,5980,5980,0
20250106,115900,1634669120,5980,5990,5990,5970,293
20250106,115800,1632914190,5990,5990,5990,5990,0
20250106,115700,1632914190,5990,5970,5990,5970,5526
20250106,115600,1599923610,5990,5960,5990,5950,10715
20250106,115500,1535982250,5970,5950,5970,5950,101
20250106,115400,1535381280,5970,5970,5970,5970,0
20250106,115300,1535381280,5970,5970,5970,5970,0
20250106,115200,1535381280,5970,5960,5970,5950,2632
20250106,115100,1519710800,5970,5970,5970,5970,200
20250106,115000,1518516800,5970,5960,5970,5960,10
20250106,114900,1518457190,5970,5970,5970,5970,0
20250106,114800,1518457190,5970,5970,5970,5970,0
20250106,114700,1518457190,5970,5970,5970,5960,453
20250106,114600,1515755950,5980,5970,5980,5970,4
20250106,114500,1515732050,5960,5970,5970,5960,197
20250106,114400,1514556990,5970,5960,5970,5960,13
20250106,114300,1514479420,5960,5960,5960,5960,23
20250106,114200,1514342340,5980,5980,5980,5980,0
20250106,114100,1514342340,5980,5980,5980,5980,0
20250106,114000,1514342340,5980,5950,5980,5950,14
20250106,113900,1514258930,5950,5950,5950,5950,73
20250106,113800,1513824580,5940,5970,5970,5940,1109
20250106,113700,1507227590,5950,5960,5960,5950,534
20250106,113600,1504046450,5960,5960,5960,5960,257
20250106,113500,1502514730,5990,5990,5990,5990,0
20250106,113400,1502514730,5990,5990,5990,5990,0
20250106,113300,1502514730,5990,5990,5990,5990,0
20250106,113200,1502514730,5990,5990,5990,5990,0
20250106,113100,1502514730,5990,5980,5990,5950,15
20250106,113000,1502425140,5980,5980,5980,5980,200
20250106,112900,1501229140,5980,5970,5980,5950,4479
20250106,112800,1474564890,5970,5950,5970,5950,58
20250106,112700,1474219770,5950,5980,5980,5950,4110
20250106,112600,1449754770,5980,5980,5980,5980,0
20250106,112500,1449754770,5980,5980,5980,5980,1
20250106,112400,1449748790,5970,5970,5970,5950,2066
20250106,112300,1437435710,5970,5970,5970,5970,15
20250106,112200,1437346160,5970,5970,5970,5970,1485
20250106,112100,1428480710,5970,5970,5970,5970,0
20250106,112000,1428480710,5970,5970,5970,5970,160
20250106,111900,1427525510,5970,5970,5970,5970,1233
20250106,111800,1420164500,5970,5970,5970,5970,8
20250106,111700,1420116740,5970,5980,5980,5970,1140
20250106,111600,1413305890,5980,5980,5990,5980,177
20250106,111500,1412247420,5980,5980,5980,5980,30
20250106,111400,1412068020,5970,5970,5970,5970,50
20250106,111300,1411769520,5990,5980,5990,5980,396
20250106,111200,1409401300,5990,5990,5990,5980,466
20250106,111100,1406611100,5990,5980,5990,5970,1014
20250106,111000,1400557430,5990,5990,5990,5990,101
20250106,110900,1399952440,5980,5980,5980,5980,352
20250106,110800,1397847480,5980,5960,5980,5960,156
20250106,110700,1396915060,5960,5970,5970,5950,2790
20250106,110600,1380286330,5970,5960,5970,5960,395
20250106,110500,1377928190,5970,5950,5970,5950,537
20250106,110400,1374732700,5950,5950,5950,5950,325
20250106,110300,1372798950,5970,5970,5970,5970,346
20250106,110200,1370733330,5980,5970,5980,5970,264
20250106,110100,1369154670,5960,5970,5970,5960,1183
20250106,110000,1362100300,5980,5980,5980,5980,67
20250106,105900,1361699640,5980,5980,5980,5980,136
20250106,105800,1360886360,5960,5980,5980,5960,211
20250106,105700,1359628580,5960,5960,5980,5960,151
20250106,105600,1358728600,5980,5980,5980,5980,1
20250106,105500,1358722620,5960,5960,5960,5960,308
20250106,105400,1356886940,5960,5970,5970,5960,80
20250106,105300,1356410050,5980,5970,5980,5970,51
20250106,105200,1356105570,5970,5970,5980,5970,201
20250106,105100,1354905590,5970,5970,5980,5950,1971
20250106,105000,1343170520,5970,5970,5970,5960,134
20250106,104900,1342371150,5970,5970,5970,5970,0
20250106,104800,1342371150,5970,5960,5970,5950,93
20250106,104700,1341817720,5960,5970,5980,5960,3
20250106,104600,1341799810,5970,5970,5970,5970,101
20250106,104500,1341196840,5950,5970,5980,5950,721
20250106,104400,1336895070,5970,5960,5970,5960,1470
20250106,104300,1328123170,5960,5960,5970,5960,908
20250106,104200,1322710390,5960,5970,5970,5960,826
20250106,104100,1317784400,6000,6000,6000,6000,171
20250106,104000,1316758400,6000,6000,6000,6000,137
20250106,103900,1315936400,6000,5980,6000,5950,11325
20250106,103800,1248357070,5980,5980,5990,5980,952
20250106,103700,1242657500,5980,5970,5980,5970,101
20250106,103600,1242054520,5970,5990,5990,5960,2844
20250106,103500,1225090190,5990,5990,6000,5990,1879
20250106,103400,1213826400,5990,5990,5990,5980,1009
20250106,103300,1207792490,5960,5990,5990,5960,8
20250106,103200,1207744630,5970,5970,5970,5960,6300
20250106,103100,1170140820,5970,5960,5970,5960,611
20250106,103000,1166498620,5970,5970,5970,5960,314
20250106,102900,1164625120,5960,5990,6000,5960,5792
20250106,102800,1129990490,6000,6010,6010,5990,1154
20250106,102700,1123067510,6010,6000,6010,6000,250
20250106,102600,1121565140,6010,6020,6020,6010,1741
20250106,102500,1111097250,6020,6040,6040,6020,4722
20250106,102400,1082631050,6030,6020,6030,6020,5432
20250106,102300,1049879450,6030,6030,6030,6010,2245
20250106,102200,1036365380,6030,6030,6060,6020,6837
20250106,102100,995077580,6020,5960,6020,5960,7220
20250106,102000,951689060,5980,5980,5980,5980,5
20250106,101900,951659160,5980,5980,5990,5980,2870
20250106,101800,934476800,5950,5970,5970,5950,2347
20250106,101700,920494260,5980,5980,5990,5970,745
20250106,101600,916045110,5990,5980,6000,5980,4150
20250106,101500,891169340,5990,5980,5990,5970,652
20250106,101400,887270370,5980,5990,6010,5970,6284
20250106,101300,849638440,5990,5980,6010,5970,12401
20250106,101200,775279870,5990,5970,5990,5970,3797
20250106,101100,752597270,5970,5960,5970,5960,1901
20250106,101000,741261720,5960,5930,5960,5920,5429
20250106,100900,708921510,5920,5920,5920,5920,415
20250106,100800,706464710,5930,5930,5950,5930,516
20250106,100700,703404810,5950,5960,5960,5920,59
20250106,100600,703055210,5950,5930,5950,5920,3654
20250106,100500,681352310,5930,5940,5950,5930,885
20250106,100400,676091860,5940,5940,5940,5930,365
20250106,100300,673923900,5940,5930,5940,5920,1769
20250106,100200,663444240,5920,5900,5920,5900,1285
20250106,100100,655846020,5900,5880,5900,5880,463
20250106,100000,653120490,5890,5900,5900,5890,530
20250106,095900,649997590,5900,5900,5900,5890,236
20250106,095800,648606190,5890,5890,5890,5890,0
20250106,095700,648606190,5890,5910,5910,5890,501
20250106,095600,645655280,5890,5890,5890,5890,612
20250106,095500,642050600,5890,5890,5910,5880,2480
20250106,095400,627459980,5890,5890,5890,5880,1154
20250106,095300,620664670,5890,5890,5890,5890,270
20250106,095200,619074370,5890,5890,5890,5890,103
20250106,095100,618467700,5890,5910,5910,5890,2625
20250106,095000,602986860,5910,5920,5920,5910,1470
20250106,094900,594296000,5930,5940,5940,5920,1003
20250106,094800,588358200,5920,5930,5930,5920,1250
20250106,094700,580946700,5960,5970,5970,5930,1823
20250106,094600,570118020,5970,5970,5970,5940,3238
20250106,094500,550847400,5970,5950,5970,5940,4230
20250106,094400,525659030,5930,5930,5940,5930,1311
20250106,094300,517884740,5930,5930,5950,5920,1581
20250106,094200,508497810,5930,5930,5960,5920,4905
20250106,094100,479385180,5930,5920,5940,5920,1355
20250106,094000,471344080,5920,5910,5920,5910,732
20250106,093900,467015640,5910,5910,5910,5910,544
20250106,093800,463800600,5910,5910,5920,5910,711
20250106,093700,459594500,5900,5890,5900,5890,545
20250106,093600,456379620,5890,5890,5900,5890,349
20250106,093500,454321730,5900,5870,5900,5870,675
20250106,093400,450358690,5870,5870,5870,5870,183
20250106,093300,449284480,5870,5900,5900,5870,1154
20250106,093200,442498900,5880,5880,5880,5870,522
20250106,093100,439430870,5880,5870,5880,5870,13
20250106,093000,439354440,5880,5900,5900,5860,2043
20250106,092900,427320100,5900,5890,5900,5890,253
20250106,092800,425829920,5890,5880,5890,5880,1179
20250106,092700,418887110,5880,5910,5910,5880,1872
20250106,092600,407861620,5880,5910,5910,5880,778
20250106,092500,403278670,5910,5890,5910,5890,164
20250106,092400,402311710,5900,5900,5900,5900,127
20250106,092300,401562410,5900,5890,5900,5890,277
20250106,092200,399928660,5890,5880,5890,5870,247
20250106,092100,398476020,5880,5880,5880,5880,758
20250106,092000,394018980,5900,5930,5930,5880,3597
20250106,091900,372834630,5920,5910,5950,5910,109
20250106,091800,372190000,5920,5950,5950,5920,1314
20250106,091700,364398100,5950,5960,5970,5930,958
20250106,091600,358682990,5970,5930,5980,5920,4781
20250106,091500,330225090,5930,5880,5930,5880,2245
20250106,091400,316959470,5910,5900,5940,5880,2755
20250106,091300,300722100,5940,5910,5940,5890,3094
20250106,091200,282456190,5900,5900,5970,5890,6174
20250106,091100,245807560,5900,5940,5950,5900,7536
20250106,091000,201219260,5960,5850,5960,5850,4249
20250106,090900,176087770,5840,5850,5950,5840,3226
20250106,090800,157087690,5860,5820,5860,5820,1624
20250106,090700,147631810,5840,5800,5840,5800,581
20250106,090600,144240730,5820,5810,5820,5800,714
20250106,090500,140094350,5800,5820,5820,5800,415
20250106,090400,137683070,5820,5800,5820,5790,343
20250106,090300,135693640,5790,5760,5800,5760,1723
20250106,090200,125732430,5760,5790,5800,5760,4218
20250106,090100,101372430,5820,5780,5820,5760,3395
20250106,090000,81707290,5790,5850,5850,5720,14089