stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,204600,2799328450,6130,6130,6130,6130,4529
20250107,204500,2799328450,6130,6130,6130,6130,0
20250107,204400,2799328450,6130,6130,6130,6130,0
20250107,204300,2799328450,6130,6130,6130,6130,0
20250107,204200,2799328450,6130,6130,6130,6130,0
20250107,204100,2799328450,6130,6130,6130,6130,0
20250107,204000,2799328450,6130,6130,6130,6130,0
20250107,203900,2799328450,6130,6130,6130,6130,0
20250107,203800,2799328450,6130,6130,6130,6130,0
20250107,203700,2799328450,6130,6130,6130,6130,0
20250107,203600,2799328450,6130,6130,6130,6130,0
20250107,203500,2799328450,6130,6130,6130,6130,0
20250107,203400,2799328450,6130,6130,6130,6130,0
20250107,203300,2799328450,6130,6130,6130,6130,0
20250107,203200,2799328450,6130,6130,6130,6130,0
20250107,203100,2799328450,6130,6130,6130,6130,0
20250107,203000,2799328450,6130,6130,6130,6130,0
20250107,202900,2799328450,6130,6130,6130,6130,0
20250107,202800,2799328450,6130,6130,6130,6130,0
20250107,202700,2799328450,6130,6130,6130,6130,0
20250107,202600,2799328450,6130,6130,6130,6130,0
20250107,202500,2799328450,6130,6130,6130,6130,0
20250107,202400,2799328450,6130,6130,6130,6130,0
20250107,202300,2799328450,6130,6130,6130,6130,0
20250107,202200,2799328450,6130,6130,6130,6130,0
20250107,202100,2799328450,6130,6130,6130,6130,0
20250107,202000,2799328450,6130,6130,6130,6130,0
20250107,201900,2799328450,6130,6130,6130,6130,0
20250107,201800,2799328450,6130,6130,6130,6130,0
20250107,201700,2799328450,6130,6130,6130,6130,0
20250107,201600,2799328450,6130,6130,6130,6130,4529
20250107,201500,2799328450,6130,6130,6130,6130,0
20250107,201400,2799328450,6130,6130,6130,6130,0
20250107,201300,2799328450,6130,6130,6130,6130,0
20250107,201200,2799328450,6130,6130,6130,6130,0
20250107,201100,2799328450,6130,6130,6130,6130,0
20250107,201000,2799328450,6130,6130,6130,6130,0
20250107,200900,2799328450,6130,6130,6130,6130,0
20250107,200800,2799328450,6130,6130,6130,6130,0
20250107,200700,2799328450,6130,6130,6130,6130,0
20250107,200600,2799328450,6130,6130,6130,6130,0
20250107,200500,2799328450,6130,6130,6130,6130,0
20250107,200400,2799328450,6130,6130,6130,6130,0
20250107,200300,2799328450,6130,6130,6130,6130,0
20250107,200200,2799328450,6130,6130,6130,6130,0
20250107,200100,2799328450,6130,6130,6130,6130,0
20250107,200000,2799328450,6130,6130,6130,6130,0
20250107,195900,2799328450,6130,6130,6130,6130,0
20250107,195800,2799328450,6130,6130,6130,6130,0
20250107,195700,2799328450,6130,6130,6130,6130,0
20250107,195600,2799328450,6130,6130,6130,6130,0
20250107,195500,2799328450,6130,6130,6130,6130,0
20250107,195400,2799328450,6130,6130,6130,6130,0
20250107,195300,2799328450,6130,6130,6130,6130,0
20250107,195200,2799328450,6130,6130,6130,6130,0
20250107,195100,2799328450,6130,6130,6130,6130,0
20250107,195000,2799328450,6130,6130,6130,6130,0
20250107,194900,2799328450,6130,6130,6130,6130,0
20250107,194800,2799328450,6130,6130,6130,6130,0
20250107,194700,2799328450,6130,6130,6130,6130,0
20250107,194600,2799328450,6130,6130,6130,6130,4529
20250107,194500,2799328450,6130,6130,6130,6130,0
20250107,194400,2799328450,6130,6130,6130,6130,0
20250107,194300,2799328450,6130,6130,6130,6130,0
20250107,194200,2799328450,6130,6130,6130,6130,0
20250107,194100,2799328450,6130,6130,6130,6130,0
20250107,194000,2799328450,6130,6130,6130,6130,0
20250107,193900,2799328450,6130,6130,6130,6130,0
20250107,193800,2799328450,6130,6130,6130,6130,0
20250107,193700,2799328450,6130,6130,6130,6130,0
20250107,193600,2799328450,6130,6130,6130,6130,0
20250107,193500,2799328450,6130,6130,6130,6130,0
20250107,193400,2799328450,6130,6130,6130,6130,0
20250107,193300,2799328450,6130,6130,6130,6130,0
20250107,193200,2799328450,6130,6130,6130,6130,0
20250107,193100,2799328450,6130,6130,6130,6130,0
20250107,193000,2799328450,6130,6130,6130,6130,0
20250107,192900,2799328450,6130,6130,6130,6130,0
20250107,192800,2799328450,6130,6130,6130,6130,0
20250107,192700,2799328450,6130,6130,6130,6130,0
20250107,192600,2799328450,6130,6130,6130,6130,0
20250107,192500,2799328450,6130,6130,6130,6130,0
20250107,192400,2799328450,6130,6130,6130,6130,0
20250107,192300,2799328450,6130,6130,6130,6130,0
20250107,192200,2799328450,6130,6130,6130,6130,0
20250107,192100,2799328450,6130,6130,6130,6130,0
20250107,192000,2799328450,6130,6130,6130,6130,0
20250107,191900,2799328450,6130,6130,6130,6130,0
20250107,191800,2799328450,6130,6130,6130,6130,0
20250107,191700,2799328450,6130,6130,6130,6130,0
20250107,191600,2799328450,6130,6130,6130,6130,4529
20250107,191500,2799328450,6130,6130,6130,6130,0
20250107,191400,2799328450,6130,6130,6130,6130,0
20250107,191300,2799328450,6130,6130,6130,6130,0
20250107,191200,2799328450,6130,6130,6130,6130,0
20250107,191100,2799328450,6130,6130,6130,6130,0
20250107,191000,2799328450,6130,6130,6130,6130,0
20250107,190900,2799328450,6130,6130,6130,6130,0
20250107,190800,2799328450,6130,6130,6130,6130,0
20250107,190700,2799328450,6130,6130,6130,6130,0
20250107,190600,2799328450,6130,6130,6130,6130,0
20250107,190500,2799328450,6130,6130,6130,6130,0
20250107,190400,2799328450,6130,6130,6130,6130,0
20250107,190300,2799328450,6130,6130,6130,6130,0
20250107,190200,2799328450,6130,6130,6130,6130,0
20250107,190100,2799328450,6130,6130,6130,6130,0
20250107,190000,2799328450,6130,6130,6130,6130,0
20250107,185900,2799328450,6130,6130,6130,6130,0
20250107,185800,2799328450,6130,6130,6130,6130,0
20250107,185700,2799328450,6130,6130,6130,6130,0
20250107,185600,2799328450,6130,6130,6130,6130,0
20250107,185500,2799328450,6130,6130,6130,6130,0
20250107,185400,2799328450,6130,6130,6130,6130,0
20250107,185300,2799328450,6130,6130,6130,6130,0
20250107,185200,2799328450,6130,6130,6130,6130,0
20250107,185100,2799328450,6130,6130,6130,6130,0
20250107,185000,2799328450,6130,6130,6130,6130,0
20250107,184900,2799328450,6130,6130,6130,6130,0
20250107,184800,2799328450,6130,6130,6130,6130,0
20250107,184700,2799328450,6130,6130,6130,6130,0
20250107,184600,2799328450,6130,6130,6130,6130,4529
20250107,184500,2799328450,6130,6130,6130,6130,0
20250107,184400,2799328450,6130,6130,6130,6130,0
20250107,184300,2799328450,6130,6130,6130,6130,0
20250107,184200,2799328450,6130,6130,6130,6130,0
20250107,184100,2799328450,6130,6130,6130,6130,0
20250107,184000,2799328450,6130,6130,6130,6130,0
20250107,183900,2799328450,6130,6130,6130,6130,0
20250107,183800,2799328450,6130,6130,6130,6130,0
20250107,183700,2799328450,6130,6130,6130,6130,0
20250107,183600,2799328450,6130,6130,6130,6130,0
20250107,183500,2799328450,6130,6130,6130,6130,0
20250107,183400,2799328450,6130,6130,6130,6130,0
20250107,183300,2799328450,6130,6130,6130,6130,0
20250107,183200,2799328450,6130,6130,6130,6130,0
20250107,183100,2799328450,6130,6130,6130,6130,0
20250107,183000,2799328450,6130,6130,6130,6130,0
20250107,182900,2799328450,6130,6130,6130,6130,0
20250107,182800,2799328450,6130,6130,6130,6130,0
20250107,182700,2799328450,6130,6130,6130,6130,0
20250107,182600,2799328450,6130,6130,6130,6130,0
20250107,182500,2799328450,6130,6130,6130,6130,0
20250107,182400,2799328450,6130,6130,6130,6130,0
20250107,182300,2799328450,6130,6130,6130,6130,0
20250107,182200,2799328450,6130,6130,6130,6130,0
20250107,182100,2799328450,6130,6130,6130,6130,0
20250107,182000,2799328450,6130,6130,6130,6130,0
20250107,181900,2799328450,6130,6130,6130,6130,0
20250107,181800,2799328450,6130,6130,6130,6130,0
20250107,181700,2799328450,6130,6130,6130,6130,0
20250107,181600,2799328450,6130,6130,6130,6130,4529
20250107,181500,2799328450,6130,6130,6130,6130,0
20250107,181400,2799328450,6130,6130,6130,6130,0
20250107,181300,2799328450,6130,6130,6130,6130,0
20250107,181200,2799328450,6130,6130,6130,6130,0
20250107,181100,2799328450,6130,6130,6130,6130,0
20250107,181000,2799328450,6130,6130,6130,6130,0
20250107,180900,2799328450,6130,6130,6130,6130,0
20250107,180800,2799328450,6130,6130,6130,6130,0
20250107,180700,2799328450,6130,6130,6130,6130,0
20250107,180600,2799328450,6130,6130,6130,6130,0
20250107,180500,2799328450,6130,6130,6130,6130,0
20250107,180400,2799328450,6130,6130,6130,6130,0
20250107,180300,2799328450,6130,6130,6130,6130,0
20250107,180200,2799328450,6130,6130,6130,6130,0
20250107,180100,2799328450,6130,6130,6130,6130,0
20250107,180000,2799328450,6130,6130,6130,6130,0
20250107,175900,2799328450,6130,6130,6130,6130,0
20250107,175800,2799328450,6130,6130,6130,6130,0
20250107,175700,2799328450,6130,6130,6130,6130,0
20250107,175600,2799328450,6130,6130,6130,6130,0
20250107,175500,2799328450,6130,6130,6130,6130,0
20250107,175400,2799328450,6130,6130,6130,6130,0
20250107,175300,2799328450,6130,6130,6130,6130,0
20250107,175200,2799328450,6130,6130,6130,6130,0
20250107,175100,2799328450,6130,6130,6130,6130,0
20250107,175000,2799328450,6130,6130,6130,6130,0
20250107,174900,2799328450,6130,6130,6130,6130,0
20250107,174800,2799328450,6130,6130,6130,6130,0
20250107,174700,2799328450,6130,6130,6130,6130,0
20250107,174600,2799328450,6130,6130,6130,6130,4529
20250107,174500,2799328450,6130,6130,6130,6130,0
20250107,174400,2799328450,6130,6130,6130,6130,0
20250107,174300,2799328450,6130,6130,6130,6130,0
20250107,174200,2799328450,6130,6130,6130,6130,0
20250107,174100,2799328450,6130,6130,6130,6130,0
20250107,174000,2799328450,6130,6130,6130,6130,0
20250107,173900,2799328450,6130,6130,6130,6130,0
20250107,173800,2799328450,6130,6130,6130,6130,0
20250107,173700,2799328450,6130,6130,6130,6130,0
20250107,173600,2799328450,6130,6130,6130,6130,0
20250107,173500,2799328450,6130,6130,6130,6130,0
20250107,173400,2799328450,6130,6130,6130,6130,0
20250107,173300,2799328450,6130,6130,6130,6130,0
20250107,173200,2799328450,6130,6130,6130,6130,0
20250107,173100,2799328450,6130,6130,6130,6130,0
20250107,173000,2799328450,6130,6130,6130,6130,0
20250107,172900,2799328450,6130,6130,6130,6130,0
20250107,172800,2799328450,6130,6130,6130,6130,0
20250107,172700,2799328450,6130,6130,6130,6130,0
20250107,172600,2799328450,6130,6130,6130,6130,0
20250107,172500,2799328450,6130,6130,6130,6130,0
20250107,172400,2799328450,6130,6130,6130,6130,0
20250107,172300,2799328450,6130,6130,6130,6130,0
20250107,172200,2799328450,6130,6130,6130,6130,0
20250107,172100,2799328450,6130,6130,6130,6130,0
20250107,172000,2799328450,6130,6130,6130,6130,0
20250107,171900,2799328450,6130,6130,6130,6130,0
20250107,171800,2799328450,6130,6130,6130,6130,0
20250107,171700,2799328450,6130,6130,6130,6130,0
20250107,171600,2799328450,6130,6130,6130,6130,4529
20250107,171500,2799328450,6130,6130,6130,6130,0
20250107,171400,2799328450,6130,6130,6130,6130,0
20250107,171300,2799328450,6130,6130,6130,6130,0
20250107,171200,2799328450,6130,6130,6130,6130,0
20250107,171100,2799328450,6130,6130,6130,6130,0
20250107,171000,2799328450,6130,6130,6130,6130,0
20250107,170900,2799328450,6130,6130,6130,6130,0
20250107,170800,2799328450,6130,6130,6130,6130,0
20250107,170700,2799328450,6130,6130,6130,6130,0
20250107,170600,2799328450,6130,6130,6130,6130,0
20250107,170500,2799328450,6130,6130,6130,6130,0
20250107,170400,2799328450,6130,6130,6130,6130,0
20250107,170300,2799328450,6130,6130,6130,6130,0
20250107,170200,2799328450,6130,6130,6130,6130,0
20250107,170100,2799328450,6130,6130,6130,6130,0
20250107,170000,2799328450,6130,6130,6130,6130,0
20250107,165900,2799328450,6130,6130,6130,6130,0
20250107,165800,2799328450,6130,6130,6130,6130,0
20250107,165700,2799328450,6130,6130,6130,6130,0
20250107,165600,2799328450,6130,6130,6130,6130,0
20250107,165500,2799328450,6130,6130,6130,6130,0
20250107,165400,2799328450,6130,6130,6130,6130,0
20250107,165300,2799328450,6130,6130,6130,6130,0
20250107,165200,2799328450,6130,6130,6130,6130,0
20250107,165100,2799328450,6130,6130,6130,6130,0
20250107,165000,2799328450,6130,6130,6130,6130,0
20250107,164900,2799328450,6130,6130,6130,6130,0
20250107,164800,2799328450,6130,6130,6130,6130,0
20250107,164700,2799328450,6130,6130,6130,6130,0
20250107,164600,2799328450,6130,6130,6130,6130,4529
20250107,164500,2799328450,6130,6130,6130,6130,0
20250107,164400,2799328450,6130,6130,6130,6130,0
20250107,164300,2799328450,6130,6130,6130,6130,0
20250107,164200,2799328450,6130,6130,6130,6130,0
20250107,164100,2799328450,6130,6130,6130,6130,0
20250107,164000,2799328450,6130,6130,6130,6130,0
20250107,163900,2799328450,6130,6130,6130,6130,0
20250107,163800,2799328450,6130,6130,6130,6130,0
20250107,163700,2799328450,6130,6130,6130,6130,0
20250107,163600,2799328450,6130,6130,6130,6130,0
20250107,163500,2799328450,6130,6130,6130,6130,0
20250107,163400,2799328450,6130,6130,6130,6130,0
20250107,163300,2799328450,6130,6130,6130,6130,0
20250107,163200,2799328450,6130,6130,6130,6130,0
20250107,163100,2799328450,6130,6130,6130,6130,0
20250107,163000,2799328450,6130,6130,6130,6130,0
20250107,162900,2799328450,6130,6130,6130,6130,0
20250107,162800,2799328450,6130,6130,6130,6130,0
20250107,162700,2799328450,6130,6130,6130,6130,0
20250107,162600,2799328450,6130,6130,6130,6130,0
20250107,162500,2799328450,6130,6130,6130,6130,0
20250107,162400,2799328450,6130,6130,6130,6130,0
20250107,162300,2799328450,6130,6130,6130,6130,0
20250107,162200,2799328450,6130,6130,6130,6130,0
20250107,162100,2799328450,6130,6130,6130,6130,0
20250107,162000,2799328450,6130,6130,6130,6130,0
20250107,161900,2799328450,6130,6130,6130,6130,0
20250107,161800,2799328450,6130,6130,6130,6130,0
20250107,161700,2799328450,6130,6130,6130,6130,0
20250107,161600,2799328450,6130,6130,6130,6130,4529
20250107,161500,2799328450,6130,6130,6130,6130,0
20250107,161400,2799328450,6130,6130,6130,6130,0
20250107,161300,2799328450,6130,6130,6130,6130,0
20250107,161200,2799328450,6130,6130,6130,6130,0
20250107,161100,2799328450,6130,6130,6130,6130,0
20250107,161000,2799328450,6130,6130,6130,6130,0
20250107,160900,2799328450,6130,6130,6130,6130,0
20250107,160800,2799328450,6130,6130,6130,6130,0
20250107,160700,2799328450,6130,6130,6130,6130,0
20250107,160600,2799328450,6130,6130,6130,6130,0
20250107,160500,2799328450,6130,6130,6130,6130,0
20250107,160400,2799328450,6130,6130,6130,6130,0
20250107,160300,2799328450,6130,6130,6130,6130,0
20250107,160200,2799328450,6130,6130,6130,6130,0
20250107,160100,2799328450,6130,6130,6130,6130,0
20250107,160000,2799328450,6130,6130,6130,6130,0
20250107,155900,2799328450,6130,6130,6130,6130,0
20250107,155800,2799328450,6130,6130,6130,6130,0
20250107,155700,2799328450,6130,6130,6130,6130,0
20250107,155600,2799328450,6130,6130,6130,6130,0
20250107,155500,2799328450,6130,6130,6130,6130,0
20250107,155400,2799328450,6130,6130,6130,6130,0
20250107,155300,2799328450,6130,6130,6130,6130,0
20250107,155200,2799328450,6130,6130,6130,6130,0
20250107,155100,2799328450,6130,6130,6130,6130,0
20250107,155000,2799328450,6130,6130,6130,6130,0
20250107,154900,2799328450,6130,6130,6130,6130,0
20250107,154800,2799328450,6130,6130,6130,6130,0
20250107,154700,2799328450,6130,6130,6130,6130,0
20250107,154600,2799328450,6130,6130,6130,6130,4529
20250107,154500,2799328450,6130,6130,6130,6130,0
20250107,154400,2799328450,6130,6130,6130,6130,0
20250107,154300,2799328450,6130,6130,6130,6130,0
20250107,154200,2799328450,6130,6130,6130,6130,0
20250107,154100,2799328450,6130,6130,6130,6130,0
20250107,154000,2799328450,6130,6130,6130,6130,0
20250107,153900,2799328450,6130,6130,6130,6130,0
20250107,153800,2799328450,6130,6130,6130,6130,0
20250107,153700,2799328450,6130,6130,6130,6130,0
20250107,153600,2799328450,6130,6130,6130,6130,0
20250107,153500,2799328450,6130,6130,6130,6130,0
20250107,153400,2799328450,6130,6130,6130,6130,0
20250107,153300,2799328450,6130,6130,6130,6130,0
20250107,153200,2799328450,6130,6130,6130,6130,0
20250107,153100,2799328450,6130,6130,6130,6130,0
20250107,153000,2799328450,6130,6130,6130,6130,4529
20250107,152900,2771565680,6140,6140,6140,6140,0
20250107,152800,2771565680,6140,6140,6140,6140,0
20250107,152700,2771565680,6140,6140,6140,6140,0
20250107,152600,2771565680,6140,6140,6140,6140,0
20250107,152500,2771565680,6140,6140,6140,6140,0
20250107,152400,2771565680,6140,6140,6140,6140,0
20250107,152300,2771565680,6140,6140,6140,6140,0
20250107,152200,2771565680,6140,6140,6140,6140,0
20250107,152100,2771565680,6140,6140,6140,6140,0
20250107,152000,2771565680,6140,6140,6140,6140,0
20250107,151900,2771565680,6140,6130,6140,6130,529
20250107,151800,2768321130,6130,6150,6150,6120,651
20250107,151700,2764327920,6140,6140,6140,6140,224
20250107,151600,2762952560,6140,6130,6140,6130,471
20250107,151500,2760065310,6140,6140,6140,6130,13
20250107,151400,2759985510,6160,6140,6160,6140,74
20250107,151300,2759529870,6150,6130,6150,6120,1202
20250107,151200,2752148290,6140,6130,6140,6130,101
20250107,151100,2751529150,6150,6150,6150,6120,898
20250107,151000,2746021540,6130,6130,6130,6130,2
20250107,150900,2746009280,6130,6130,6130,6130,854
20250107,150800,2740774260,6110,6120,6130,6110,307
20250107,150700,2738897790,6110,6110,6130,6110,1533
20250107,150600,2729531140,6130,6130,6130,6120,413
20250107,150500,2727001100,6120,6130,6130,6120,219
20250107,150400,2725660810,6120,6120,6130,6120,2230
20250107,150300,2712013200,6120,6120,6130,6120,500
20250107,150200,2708953170,6120,6130,6130,6120,315
20250107,150100,2707024270,6130,6130,6140,6120,1395
20250107,150000,2698468410,6130,6140,6140,6130,812
20250107,145900,2693490830,6140,6140,6140,6140,140
20250107,145800,2692631230,6130,6130,6130,6130,1982
20250107,145700,2680481570,6140,6150,6150,6130,1977
20250107,145600,2668353680,6160,6160,6160,6150,92
20250107,145500,2667787230,6150,6150,6150,6140,1657
20250107,145400,2657608680,6140,6150,6150,6140,334
20250107,145300,2655555450,6150,6150,6160,6150,968
20250107,145200,2649602140,6160,6160,6160,6160,286
20250107,145100,2647840380,6160,6160,6160,6160,494
20250107,145000,2644797340,6160,6160,6160,6160,818
20250107,144900,2639758460,6160,6150,6160,6150,822
20250107,144800,2634698260,6150,6150,6150,6150,1000
20250107,144700,2628548260,6160,6160,6160,6160,3
20250107,144600,2628529780,6150,6150,6150,6140,258
20250107,144500,2626943090,6140,6140,6140,6140,526
20250107,144400,2623713450,6140,6150,6150,6140,1560
20250107,144300,2614131040,6140,6150,6150,6140,241
20250107,144200,2612649890,6150,6160,6160,6150,401
20250107,144100,2610183230,6150,6140,6150,6140,724
20250107,144000,2605735840,6140,6150,6150,6140,633
20250107,143900,2601843940,6150,6160,6160,6150,605
20250107,143800,2598121490,6180,6160,6180,6160,1250
20250107,143700,2590404750,6160,6160,6160,6160,21
20250107,143600,2590275390,6170,6170,6170,6170,14
20250107,143500,2590189010,6170,6180,6180,6170,281
20250107,143400,2588453620,6180,6180,6180,6180,38
20250107,143300,2588218780,6180,6190,6190,6180,761
20250107,143200,2583509080,6180,6170,6180,6170,943
20250107,143100,2577681630,6180,6180,6180,6180,513
20250107,143000,2574511290,6180,6180,6180,6180,429
20250107,142900,2571860070,6180,6180,6180,6180,212
20250107,142800,2570549910,6180,6170,6180,6170,761
20250107,142700,2565854530,6180,6180,6180,6180,103
20250107,142600,2565217990,6180,6180,6190,6180,1155
20250107,142500,2558080080,6190,6180,6190,6180,530
20250107,142400,2554802380,6190,6180,6190,6180,990
20250107,142300,2548684170,6180,6190,6190,6170,2453
20250107,142200,2533523620,6190,6180,6190,6180,513
20250107,142100,2530351310,6170,6180,6190,6170,2394
20250107,142000,2515548050,6180,6170,6180,6170,1674
20250107,141900,2505202800,6180,6160,6180,6160,1821
20250107,141800,2493964920,6160,6150,6170,6150,1597
20250107,141700,2484119220,6160,6150,6160,6150,1753
20250107,141600,2473321040,6150,6160,6160,6150,15
20250107,141500,2473228660,6160,6160,6160,6140,494
20250107,141400,2470190420,6160,6150,6160,6150,408
20250107,141300,2467677910,6150,6150,6150,6150,1356
20250107,141200,2459338510,6150,6150,6150,6150,0
20250107,141100,2459338510,6150,6150,6150,6140,280
20250107,141000,2457618290,6140,6140,6140,6140,10
20250107,140900,2457556890,6140,6150,6150,6140,1195
20250107,140800,2450217940,6150,6150,6150,6150,50
20250107,140700,2449910440,6140,6140,6140,6140,8
20250107,140600,2449861320,6140,6130,6140,6130,215
20250107,140500,2448541370,6140,6140,6140,6140,205
20250107,140400,2447282670,6140,6140,6150,6140,752
20250107,140300,2442664350,6140,6130,6140,6130,273
20250107,140200,2440990830,6130,6130,6130,6130,79
20250107,140100,2440506560,6130,6130,6130,6130,30
20250107,140000,2440322660,6150,6140,6150,6130,93
20250107,135900,2439750920,6130,6150,6150,6130,256
20250107,135800,2438180340,6130,6140,6140,6130,240
20250107,135700,2436707770,6140,6150,6150,6140,213
20250107,135600,2435399300,6150,6140,6150,6140,278
20250107,135500,2433692360,6140,6150,6150,6140,184
20250107,135400,2432561040,6140,6140,6150,6130,483
20250107,135300,2429590920,6130,6140,6140,6130,165
20250107,135200,2428579460,6130,6150,6150,6130,111
20250107,135100,2427897010,6130,6150,6150,6130,2
20250107,135000,2427884730,6130,6150,6150,6130,922
20250107,134900,2422218110,6150,6150,6160,6150,357
20250107,134800,2420020550,6150,6150,6160,6150,76
20250107,134700,2419553120,6150,6140,6150,6140,1088
20250107,134600,2412863340,6150,6150,6150,6150,12
20250107,134500,2412789540,6140,6150,6150,6140,115
20250107,134400,2412082320,6120,6120,6120,6120,0
20250107,134300,2412082320,6120,6150,6150,6120,406
20250107,134200,2409585570,6140,6140,6140,6140,10
20250107,134100,2409524170,6140,6130,6140,6130,130
20250107,134000,2408726160,6140,6140,6140,6140,504
20250107,133900,2405631600,6140,6120,6140,6120,149
20250107,133800,2404719700,6140,6120,6140,6110,1104
20250107,133700,2397963450,6110,6110,6110,6110,109
20250107,133600,2397297460,6140,6140,6140,6140,0
20250107,133500,2397297460,6140,6120,6140,6110,393
20250107,133400,2394896180,6140,6140,6140,6120,57
20250107,133300,2394547300,6130,6110,6130,6110,229
20250107,133200,2393144670,6120,6120,6120,6120,82
20250107,133100,2392642830,6120,6140,6140,6120,23
20250107,133000,2392502050,6130,6130,6130,6130,1
20250107,132900,2392495920,6120,6120,6120,6120,50
20250107,132800,2392189920,6120,6100,6120,6100,11
20250107,132700,2392122760,6120,6120,6120,6120,252
20250107,132600,2390580520,6140,6140,6140,6140,1
20250107,132500,2390574380,6120,6130,6140,6120,139
20250107,132400,2389722260,6150,6150,6150,6150,21
20250107,132300,2389593110,6140,6140,6140,6140,1211
20250107,132200,2382157570,6140,6120,6140,6120,907
20250107,132100,2376597600,6120,6100,6120,6100,317
20250107,132000,2374659760,6100,6100,6100,6090,505
20250107,131900,2371581290,6090,6090,6090,6090,727
20250107,131800,2367153860,6090,6100,6100,6090,373
20250107,131700,2364882220,6090,6090,6100,6080,1714
20250107,131600,2354443310,6090,6090,6090,6090,169
20250107,131500,2353414100,6090,6090,6090,6090,993
20250107,131400,2347366730,6090,6090,6090,6090,2
20250107,131300,2347354550,6090,6090,6090,6090,10
20250107,131200,2347293650,6090,6090,6090,6090,60
20250107,131100,2346928250,6090,6090,6090,6090,42
20250107,131000,2346672470,6090,6090,6090,6090,300
20250107,130900,2344845470,6100,6100,6100,6100,20
20250107,130800,2344723470,6100,6100,6100,6100,36
20250107,130700,2344503870,6090,6090,6090,6090,10
20250107,130600,2344442970,6100,6100,6100,6100,52
20250107,130500,2344125770,6100,6100,6100,6100,5
20250107,130400,2344095270,6090,6090,6090,6090,35
20250107,130300,2343882120,6100,6100,6100,6100,3
20250107,130200,2343863820,6070,6080,6080,6070,4281
20250107,130100,2317875940,6080,6080,6120,6080,202
20250107,130000,2316647400,6080,6090,6090,6080,471
20250107,125900,2313783160,6080,6100,6100,6080,551
20250107,125800,2310433060,6080,6080,6080,6080,886
20250107,125700,2305046180,6120,6120,6120,6120,1
20250107,125600,2305040060,6080,6120,6120,6080,2288
20250107,125500,2291112870,6110,6110,6110,6110,100
20250107,125400,2290501870,6120,6110,6120,6110,390
20250107,125300,2288118940,6120,6120,6120,6120,0
20250107,125200,2288118940,6120,6120,6120,6120,918
20250107,125100,2282500780,6120,6110,6120,6110,487
20250107,125000,2279521590,6120,6120,6120,6120,40
20250107,124900,2279276790,6110,6110,6110,6110,18
20250107,124800,2279166810,6110,6110,6110,6110,120
20250107,124700,2278433610,6120,6130,6130,6120,21
20250107,124600,2278305080,6120,6110,6120,6110,374
20250107,124500,2276018190,6110,6120,6120,6110,442
20250107,124400,2273314150,6120,6120,6120,6120,32
20250107,124300,2273118310,6120,6120,6120,6120,472
20250107,124200,2270229670,6120,6110,6120,6110,1322
20250107,124100,2262152240,6110,6100,6110,6090,3001
20250107,124000,2243836150,6100,6110,6110,6100,400
20250107,123900,2241395850,6100,6110,6110,6100,19
20250107,123800,2241279850,6100,6110,6110,6100,130
20250107,123700,2240486100,6110,6110,6110,6110,503
20250107,123600,2237412770,6110,6110,6110,6110,82
20250107,123500,2236911750,6110,6110,6110,6110,30
20250107,123400,2236728450,6110,6110,6110,6110,83
20250107,123300,2236221320,6110,6080,6110,6080,1603
20250107,123200,2226467090,6080,6090,6090,6080,300
20250107,123100,2224643020,6080,6080,6080,6080,234
20250107,123000,2223220300,6100,6080,6100,6080,3
20250107,122900,2223202040,6070,6080,6090,6070,332
20250107,122800,2221182740,6090,6090,6090,6090,0
20250107,122700,2221182740,6090,6080,6090,6080,402
20250107,122600,2218738560,6090,6080,6090,6080,153
20250107,122500,2217808310,6080,6080,6080,6080,325
20250107,122400,2215832310,6080,6080,6080,6080,1461
20250107,122300,2206949430,6080,6090,6090,6070,4490
20250107,122200,2179638450,6100,6100,6100,6090,456
20250107,122100,2176860750,6100,6100,6100,6100,6158
20250107,122000,2139296950,6100,6100,6100,6100,295
20250107,121900,2137497450,6100,6100,6100,6100,2943
20250107,121800,2119545150,6100,6110,6110,6100,340
20250107,121700,2117469710,6110,6110,6110,6110,710
20250107,121600,2113131610,6120,6110,6120,6100,1549
20250107,121500,2103668460,6110,6130,6130,6110,336
20250107,121400,2101615480,6110,6110,6130,6110,210
20250107,121300,2100332220,6110,6110,6110,6110,131
20250107,121200,2099531810,6120,6120,6130,6120,277
20250107,121100,2097836560,6120,6110,6120,6110,4186
20250107,121000,2072260080,6110,6110,6110,6110,1831
20250107,120900,2061072670,6110,6120,6130,6110,4853
20250107,120800,2031375030,6130,6130,6140,6120,2693
20250107,120700,2014869550,6130,6140,6140,6130,6
20250107,120600,2014832760,6140,6140,6140,6130,1053
20250107,120500,2008377840,6140,6130,6140,6130,83
20250107,120400,2007869030,6130,6130,6140,6130,2585
20250107,120300,1992022970,6130,6130,6140,6130,2599
20250107,120200,1976091090,6130,6130,6130,6130,164
20250107,120100,1975085770,6130,6130,6140,6130,3763
20250107,120000,1952018470,6130,6130,6130,6130,999
20250107,115900,1945894600,6130,6140,6140,6130,198
20250107,115800,1944680660,6140,6140,6140,6140,213
20250107,115700,1943372840,6150,6140,6150,6140,170
20250107,115600,1942329030,6140,6140,6140,6140,0
20250107,115500,1942329030,6140,6140,6150,6130,985
20250107,115400,1936278280,6130,6150,6150,6130,2987
20250107,115300,1917967910,6150,6130,6150,6130,830
20250107,115200,1912879970,6130,6140,6140,6130,1163
20250107,115100,1905747350,6140,6150,6150,6140,142
20250107,115000,1904874460,6140,6150,6160,6140,417
20250107,114900,1902312060,6150,6150,6150,6150,120
20250107,114800,1901574060,6150,6140,6150,6140,823
20250107,114700,1896520720,6140,6140,6160,6140,535
20250107,114600,1893235790,6140,6150,6150,6140,547
20250107,114500,1889877200,6150,6150,6160,6150,367
20250107,114400,1887620140,6150,6140,6150,6140,203
20250107,114300,1886373710,6150,6140,6150,6140,568
20250107,114200,1882881180,6150,6150,6150,6150,668
20250107,114100,1878772980,6150,6140,6150,6140,538
20250107,114000,1875464380,6130,6130,6130,6130,183
20250107,113900,1874342590,6130,6140,6150,6130,113
20250107,113800,1873649790,6150,6140,6150,6130,267
20250107,113700,1872010580,6150,6150,6150,6130,233
20250107,113600,1870582250,6130,6130,6130,6130,0
20250107,113500,1870582250,6130,6130,6130,6130,1
20250107,113400,1870576120,6140,6140,6160,6130,149
20250107,113300,1869661270,6150,6150,6150,6150,524
20250107,113200,1866438670,6150,6150,6150,6150,41
20250107,113100,1866186520,6150,6150,6150,6150,322
20250107,113000,1864206220,6150,6140,6150,6140,435
20250107,112900,1861535310,6140,6130,6140,6130,536
20250107,112800,1858244320,6140,6130,6140,6130,224
20250107,112700,1856871190,6130,6130,6130,6120,62
20250107,112600,1856491240,6120,6130,6130,6120,224
20250107,112500,1855120300,6130,6130,6140,6130,325
20250107,112400,1853128040,6120,6130,6130,6120,773
20250107,112300,1848390470,6130,6140,6140,6130,369
20250107,112200,1846127310,6140,6150,6150,6140,447
20250107,112100,1843382720,6140,6150,6150,6140,260
20250107,112000,1841786220,6150,6160,6160,6150,86
20250107,111900,1841257310,6150,6150,6150,6150,20
20250107,111800,1841134310,6150,6150,6150,6150,30
20250107,111700,1840949810,6160,6160,6160,6160,20
20250107,111600,1840826610,6160,6160,6160,6160,451
20250107,111500,1838048450,6160,6150,6160,6150,301
20250107,111400,1836194390,6130,6140,6150,6130,448
20250107,111300,1833444520,6160,6160,6160,6160,300
20250107,111200,1831596520,6150,6130,6150,6130,2194
20250107,111100,1818126940,6130,6130,6130,6130,342
20250107,111000,1816030480,6120,6130,6140,6120,1199
20250107,110900,1808680790,6140,6140,6140,6140,1
20250107,110800,1808674650,6140,6140,6140,6130,2792
20250107,110700,1791557660,6130,6130,6140,6130,1248
20250107,110600,1783905910,6140,6130,6140,6130,239
20250107,110500,1782438800,6140,6140,6140,6130,166
20250107,110400,1781420390,6140,6140,6140,6140,235
20250107,110300,1779977490,6140,6140,6140,6140,297
20250107,110200,1778153910,6140,6140,6140,6140,113
20250107,110100,1777460090,6140,6130,6140,6130,49
20250107,110000,1777159710,6140,6140,6140,6140,200
20250107,105900,1775931710,6140,6150,6150,6140,214
20250107,105800,1774616410,6150,6150,6150,6150,1
20250107,105700,1774610260,6130,6130,6130,6130,972
20250107,105600,1768651900,6130,6130,6130,6130,262
20250107,105500,1767045840,6130,6130,6130,6130,876
20250107,105400,1761675960,6130,6140,6140,6130,87
20250107,105300,1761142630,6140,6140,6150,6140,231
20250107,105200,1759724270,6140,6150,6150,6140,722
20250107,105100,1755290680,6140,6140,6140,6140,420
20250107,105000,1752711880,6140,6120,6140,6120,2678
20250107,104900,1736300280,6110,6120,6130,6110,1662
20250107,104800,1726134030,6130,6130,6130,6120,3611
20250107,104700,1704033690,6130,6130,6130,6120,220
20250107,104600,1702686030,6130,6130,6130,6130,2882
20250107,104500,1685019370,6130,6130,6140,6130,1900
20250107,104400,1673368350,6130,6140,6140,6130,703
20250107,104300,1669054870,6130,6140,6140,6130,475
20250107,104200,1666141890,6140,6140,6140,6130,821
20250107,104100,1661102050,6150,6150,6150,6150,360
20250107,104000,1658888050,6150,6150,6150,6150,649
20250107,103900,1654896700,6160,6150,6160,6150,2
20250107,103800,1654884390,6150,6140,6150,6130,5587
20250107,103700,1620580100,6130,6140,6140,6130,1106
20250107,103600,1613790080,6140,6140,6140,6140,1433
20250107,103500,1604991460,6140,6140,6140,6140,923
20250107,103400,1599324240,6140,6130,6150,6130,477
20250107,103300,1596395640,6140,6140,6140,6130,1960
20250107,103200,1584379710,6140,6140,6140,6130,3001
20250107,103100,1565954620,6150,6150,6150,6140,1387
20250107,103000,1557425070,6160,6160,6160,6150,991
20250107,102900,1551324290,6160,6170,6170,6150,323
20250107,102800,1549336560,6160,6170,6170,6160,1702
20250107,102700,1538852130,6170,6180,6180,6170,1878
20250107,102600,1527258280,6180,6180,6190,6180,480
20250107,102500,1524291130,6170,6180,6180,6160,2704
20250107,102400,1507602530,6180,6180,6190,6170,1433
20250107,102300,1498746600,6180,6180,6190,6170,1278
20250107,102200,1490854830,6170,6170,6190,6170,2105
20250107,102100,1477855780,6180,6170,6180,6170,3013
20250107,102000,1459253160,6170,6160,6170,6160,512
20250107,101900,1456096620,6160,6150,6170,6150,4343
20250107,101800,1429345260,6150,6140,6160,6140,1187
20250107,101700,1422048590,6150,6140,6150,6140,1683
20250107,101600,1411700140,6140,6150,6160,6140,1486
20250107,101500,1402567180,6140,6140,6160,6140,1791
20250107,101400,1391561620,6140,6140,6140,6140,477
20250107,101300,1388632840,6160,6140,6170,6130,982
20250107,101200,1382584610,6170,6130,6170,6130,3163
20250107,101100,1363111700,6130,6170,6170,6130,9642
20250107,101000,1303778340,6170,6180,6190,6160,7486
20250107,100900,1257586240,6190,6180,6190,6170,2482
20250107,100800,1242240470,6170,6160,6180,6160,3834
20250107,100700,1218582980,6160,6170,6170,6150,2490
20250107,100600,1203235010,6170,6150,6180,6150,9104
20250107,100500,1147077360,6160,6130,6160,6130,6751
20250107,100400,1105586390,6120,6130,6130,6120,1899
20250107,100300,1093956260,6120,6100,6120,6100,1838
20250107,100200,1082730010,6100,6110,6120,6100,4468
20250107,100100,1055418210,6120,6120,6120,6110,3187
20250107,100000,1035927570,6110,6110,6140,6110,11266
20250107,095900,966978300,6110,6100,6120,6100,7584
20250107,095800,920641180,6100,6060,6110,6060,8794
20250107,095700,867026810,6040,6040,6050,6040,550
20250107,095600,863702170,6040,6050,6060,6040,490
20250107,095500,860736690,6050,6060,6070,6050,4913
20250107,095400,831000150,6070,6050,6070,6050,7190
20250107,095300,787476080,6040,6050,6050,6040,98
20250107,095200,786883340,6050,6030,6050,6030,360
20250107,095100,784712220,6040,6040,6040,6040,1264
20250107,095000,777077660,6040,6050,6050,6040,292
20250107,094900,775311180,6060,6060,6060,6050,128
20250107,094800,774536310,6060,6050,6060,6050,411
20250107,094700,772049670,6050,6050,6050,6050,166
20250107,094600,771045370,6050,6050,6050,6050,510
20250107,094500,767959870,6050,6050,6050,6050,468
20250107,094400,765128470,6050,6050,6060,6050,699
20250107,094300,760899510,6050,6060,6060,6050,152
20250107,094200,759978890,6060,6060,6060,6050,907
20250107,094100,754483520,6060,6050,6060,6050,766
20250107,094000,749845640,6040,6030,6040,6030,1149
20250107,093900,742911230,6010,6020,6020,6010,620
20250107,093800,739179960,6020,6020,6020,6020,0
20250107,093700,739179960,6020,6020,6020,6020,27
20250107,093600,739017420,6020,6010,6020,6010,111
20250107,093500,738349230,6010,6010,6010,6000,1443
20250107,093400,729685020,6020,6010,6020,6010,563
20250107,093300,726297780,6010,6010,6010,6000,1986
20250107,093200,714381530,6020,6020,6020,6010,681
20250107,093100,710288160,6010,5990,6010,5990,345
20250107,093000,708219260,6000,6010,6010,5990,8435
20250107,092900,657643050,6000,6030,6030,6000,4774
20250107,092800,628948410,6030,6030,6040,6030,510
20250107,092700,625873060,6020,6030,6030,6010,257
20250107,092600,624327800,6010,6000,6030,6000,1578
20250107,092500,614846370,6000,6010,6010,6000,1734
20250107,092400,604427840,6010,6010,6020,6010,2813
20250107,092300,587521590,6020,6020,6020,6010,262
20250107,092200,585944520,6020,6010,6020,6010,310
20250107,092100,584080800,6010,6010,6010,6000,1257
20250107,092000,576526290,6010,6010,6010,6000,5036
20250107,091900,546286510,6030,6020,6030,6010,1850
20250107,091800,535160140,6020,6010,6020,6010,3439
20250107,091700,514490990,6010,6020,6020,6010,1596
20250107,091600,504886000,6020,6040,6050,6020,3655
20250107,091500,482854540,6040,6030,6060,6020,1048
20250107,091400,476522650,6050,6020,6060,6020,1047
20250107,091300,470188190,6020,6010,6030,6010,2114
20250107,091200,457460180,6010,6020,6020,6010,668
20250107,091100,453441120,6020,6010,6020,6010,1626
20250107,091000,443659120,6010,6020,6020,6000,3911
20250107,090900,420152180,6020,6040,6040,6020,6299
20250107,090800,382168500,6040,6050,6050,6040,1756
20250107,090700,371553430,6050,6050,6050,6040,2478
20250107,090600,356571040,6040,6070,6070,6040,6500
20250107,090500,317235310,6070,6050,6070,6050,2545
20250107,090400,301800260,6060,6040,6060,6030,2377
20250107,090300,287411260,6050,6030,6060,6010,3415
20250107,090200,266823850,6040,6050,6060,6030,3831
20250107,090100,243675650,6060,6080,6130,6050,7699
20250107,090000,196951990,6080,6160,6160,6050,32216