stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,204600,1396654610,5880,5880,5880,5880,5596
20250108,204500,1396654610,5880,5880,5880,5880,0
20250108,204400,1396654610,5880,5880,5880,5880,0
20250108,204300,1396654610,5880,5880,5880,5880,0
20250108,204200,1396654610,5880,5880,5880,5880,0
20250108,204100,1396654610,5880,5880,5880,5880,0
20250108,204000,1396654610,5880,5880,5880,5880,0
20250108,203900,1396654610,5880,5880,5880,5880,0
20250108,203800,1396654610,5880,5880,5880,5880,0
20250108,203700,1396654610,5880,5880,5880,5880,0
20250108,203600,1396654610,5880,5880,5880,5880,0
20250108,203500,1396654610,5880,5880,5880,5880,0
20250108,203400,1396654610,5880,5880,5880,5880,0
20250108,203300,1396654610,5880,5880,5880,5880,0
20250108,203200,1396654610,5880,5880,5880,5880,0
20250108,203100,1396654610,5880,5880,5880,5880,0
20250108,203000,1396654610,5880,5880,5880,5880,0
20250108,202900,1396654610,5880,5880,5880,5880,0
20250108,202800,1396654610,5880,5880,5880,5880,0
20250108,202700,1396654610,5880,5880,5880,5880,0
20250108,202600,1396654610,5880,5880,5880,5880,0
20250108,202500,1396654610,5880,5880,5880,5880,0
20250108,202400,1396654610,5880,5880,5880,5880,0
20250108,202300,1396654610,5880,5880,5880,5880,0
20250108,202200,1396654610,5880,5880,5880,5880,0
20250108,202100,1396654610,5880,5880,5880,5880,0
20250108,202000,1396654610,5880,5880,5880,5880,0
20250108,201900,1396654610,5880,5880,5880,5880,0
20250108,201800,1396654610,5880,5880,5880,5880,0
20250108,201700,1396654610,5880,5880,5880,5880,0
20250108,201600,1396654610,5880,5880,5880,5880,5596
20250108,201500,1396654610,5880,5880,5880,5880,0
20250108,201400,1396654610,5880,5880,5880,5880,0
20250108,201300,1396654610,5880,5880,5880,5880,0
20250108,201200,1396654610,5880,5880,5880,5880,0
20250108,201100,1396654610,5880,5880,5880,5880,0
20250108,201000,1396654610,5880,5880,5880,5880,0
20250108,200900,1396654610,5880,5880,5880,5880,0
20250108,200800,1396654610,5880,5880,5880,5880,0
20250108,200700,1396654610,5880,5880,5880,5880,0
20250108,200600,1396654610,5880,5880,5880,5880,0
20250108,200500,1396654610,5880,5880,5880,5880,0
20250108,200400,1396654610,5880,5880,5880,5880,0
20250108,200300,1396654610,5880,5880,5880,5880,0
20250108,200200,1396654610,5880,5880,5880,5880,0
20250108,200100,1396654610,5880,5880,5880,5880,0
20250108,200000,1396654610,5880,5880,5880,5880,0
20250108,195900,1396654610,5880,5880,5880,5880,0
20250108,195800,1396654610,5880,5880,5880,5880,0
20250108,195700,1396654610,5880,5880,5880,5880,0
20250108,195600,1396654610,5880,5880,5880,5880,0
20250108,195500,1396654610,5880,5880,5880,5880,0
20250108,195400,1396654610,5880,5880,5880,5880,0
20250108,195300,1396654610,5880,5880,5880,5880,0
20250108,195200,1396654610,5880,5880,5880,5880,0
20250108,195100,1396654610,5880,5880,5880,5880,0
20250108,195000,1396654610,5880,5880,5880,5880,0
20250108,194900,1396654610,5880,5880,5880,5880,0
20250108,194800,1396654610,5880,5880,5880,5880,0
20250108,194700,1396654610,5880,5880,5880,5880,0
20250108,194600,1396654610,5880,5880,5880,5880,5596
20250108,194500,1396654610,5880,5880,5880,5880,0
20250108,194400,1396654610,5880,5880,5880,5880,0
20250108,194300,1396654610,5880,5880,5880,5880,0
20250108,194200,1396654610,5880,5880,5880,5880,0
20250108,194100,1396654610,5880,5880,5880,5880,0
20250108,194000,1396654610,5880,5880,5880,5880,0
20250108,193900,1396654610,5880,5880,5880,5880,0
20250108,193800,1396654610,5880,5880,5880,5880,0
20250108,193700,1396654610,5880,5880,5880,5880,0
20250108,193600,1396654610,5880,5880,5880,5880,0
20250108,193500,1396654610,5880,5880,5880,5880,0
20250108,193400,1396654610,5880,5880,5880,5880,0
20250108,193300,1396654610,5880,5880,5880,5880,0
20250108,193200,1396654610,5880,5880,5880,5880,0
20250108,193100,1396654610,5880,5880,5880,5880,0
20250108,193000,1396654610,5880,5880,5880,5880,0
20250108,192900,1396654610,5880,5880,5880,5880,0
20250108,192800,1396654610,5880,5880,5880,5880,0
20250108,192700,1396654610,5880,5880,5880,5880,0
20250108,192600,1396654610,5880,5880,5880,5880,0
20250108,192500,1396654610,5880,5880,5880,5880,0
20250108,192400,1396654610,5880,5880,5880,5880,0
20250108,192300,1396654610,5880,5880,5880,5880,0
20250108,192200,1396654610,5880,5880,5880,5880,0
20250108,192100,1396654610,5880,5880,5880,5880,0
20250108,192000,1396654610,5880,5880,5880,5880,0
20250108,191900,1396654610,5880,5880,5880,5880,0
20250108,191800,1396654610,5880,5880,5880,5880,0
20250108,191700,1396654610,5880,5880,5880,5880,0
20250108,191600,1396654610,5880,5880,5880,5880,5596
20250108,191500,1396654610,5880,5880,5880,5880,0
20250108,191400,1396654610,5880,5880,5880,5880,0
20250108,191300,1396654610,5880,5880,5880,5880,0
20250108,191200,1396654610,5880,5880,5880,5880,0
20250108,191100,1396654610,5880,5880,5880,5880,0
20250108,191000,1396654610,5880,5880,5880,5880,0
20250108,190900,1396654610,5880,5880,5880,5880,0
20250108,190800,1396654610,5880,5880,5880,5880,0
20250108,190700,1396654610,5880,5880,5880,5880,0
20250108,190600,1396654610,5880,5880,5880,5880,0
20250108,190500,1396654610,5880,5880,5880,5880,0
20250108,190400,1396654610,5880,5880,5880,5880,0
20250108,190300,1396654610,5880,5880,5880,5880,0
20250108,190200,1396654610,5880,5880,5880,5880,0
20250108,190100,1396654610,5880,5880,5880,5880,0
20250108,190000,1396654610,5880,5880,5880,5880,0
20250108,185900,1396654610,5880,5880,5880,5880,0
20250108,185800,1396654610,5880,5880,5880,5880,0
20250108,185700,1396654610,5880,5880,5880,5880,0
20250108,185600,1396654610,5880,5880,5880,5880,0
20250108,185500,1396654610,5880,5880,5880,5880,0
20250108,185400,1396654610,5880,5880,5880,5880,0
20250108,185300,1396654610,5880,5880,5880,5880,0
20250108,185200,1396654610,5880,5880,5880,5880,0
20250108,185100,1396654610,5880,5880,5880,5880,0
20250108,185000,1396654610,5880,5880,5880,5880,0
20250108,184900,1396654610,5880,5880,5880,5880,0
20250108,184800,1396654610,5880,5880,5880,5880,0
20250108,184700,1396654610,5880,5880,5880,5880,0
20250108,184600,1396654610,5880,5880,5880,5880,5596
20250108,184500,1396654610,5880,5880,5880,5880,0
20250108,184400,1396654610,5880,5880,5880,5880,0
20250108,184300,1396654610,5880,5880,5880,5880,0
20250108,184200,1396654610,5880,5880,5880,5880,0
20250108,184100,1396654610,5880,5880,5880,5880,0
20250108,184000,1396654610,5880,5880,5880,5880,0
20250108,183900,1396654610,5880,5880,5880,5880,0
20250108,183800,1396654610,5880,5880,5880,5880,0
20250108,183700,1396654610,5880,5880,5880,5880,0
20250108,183600,1396654610,5880,5880,5880,5880,0
20250108,183500,1396654610,5880,5880,5880,5880,0
20250108,183400,1396654610,5880,5880,5880,5880,0
20250108,183300,1396654610,5880,5880,5880,5880,0
20250108,183200,1396654610,5880,5880,5880,5880,0
20250108,183100,1396654610,5880,5880,5880,5880,0
20250108,183000,1396654610,5880,5880,5880,5880,0
20250108,182900,1396654610,5880,5880,5880,5880,0
20250108,182800,1396654610,5880,5880,5880,5880,0
20250108,182700,1396654610,5880,5880,5880,5880,0
20250108,182600,1396654610,5880,5880,5880,5880,0
20250108,182500,1396654610,5880,5880,5880,5880,0
20250108,182400,1396654610,5880,5880,5880,5880,0
20250108,182300,1396654610,5880,5880,5880,5880,0
20250108,182200,1396654610,5880,5880,5880,5880,0
20250108,182100,1396654610,5880,5880,5880,5880,0
20250108,182000,1396654610,5880,5880,5880,5880,0
20250108,181900,1396654610,5880,5880,5880,5880,0
20250108,181800,1396654610,5880,5880,5880,5880,0
20250108,181700,1396654610,5880,5880,5880,5880,0
20250108,181600,1396654610,5880,5880,5880,5880,5596
20250108,181500,1396654610,5880,5880,5880,5880,0
20250108,181400,1396654610,5880,5880,5880,5880,0
20250108,181300,1396654610,5880,5880,5880,5880,0
20250108,181200,1396654610,5880,5880,5880,5880,0
20250108,181100,1396654610,5880,5880,5880,5880,0
20250108,181000,1396654610,5880,5880,5880,5880,0
20250108,180900,1396654610,5880,5880,5880,5880,0
20250108,180800,1396654610,5880,5880,5880,5880,0
20250108,180700,1396654610,5880,5880,5880,5880,0
20250108,180600,1396654610,5880,5880,5880,5880,0
20250108,180500,1396654610,5880,5880,5880,5880,0
20250108,180400,1396654610,5880,5880,5880,5880,0
20250108,180300,1396654610,5880,5880,5880,5880,0
20250108,180200,1396654610,5880,5880,5880,5880,0
20250108,180100,1396654610,5880,5880,5880,5880,0
20250108,180000,1396654610,5880,5880,5880,5880,0
20250108,175900,1396654610,5880,5880,5880,5880,0
20250108,175800,1396654610,5880,5880,5880,5880,0
20250108,175700,1396654610,5880,5880,5880,5880,0
20250108,175600,1396654610,5880,5880,5880,5880,0
20250108,175500,1396654610,5880,5880,5880,5880,0
20250108,175400,1396654610,5880,5880,5880,5880,0
20250108,175300,1396654610,5880,5880,5880,5880,0
20250108,175200,1396654610,5880,5880,5880,5880,0
20250108,175100,1396654610,5880,5880,5880,5880,0
20250108,175000,1396654610,5880,5880,5880,5880,0
20250108,174900,1396654610,5880,5880,5880,5880,0
20250108,174800,1396654610,5880,5880,5880,5880,0
20250108,174700,1396654610,5880,5880,5880,5880,0
20250108,174600,1396654610,5880,5880,5880,5880,5596
20250108,174500,1396654610,5880,5880,5880,5880,0
20250108,174400,1396654610,5880,5880,5880,5880,0
20250108,174300,1396654610,5880,5880,5880,5880,0
20250108,174200,1396654610,5880,5880,5880,5880,0
20250108,174100,1396654610,5880,5880,5880,5880,0
20250108,174000,1396654610,5880,5880,5880,5880,0
20250108,173900,1396654610,5880,5880,5880,5880,0
20250108,173800,1396654610,5880,5880,5880,5880,0
20250108,173700,1396654610,5880,5880,5880,5880,0
20250108,173600,1396654610,5880,5880,5880,5880,0
20250108,173500,1396654610,5880,5880,5880,5880,0
20250108,173400,1396654610,5880,5880,5880,5880,0
20250108,173300,1396654610,5880,5880,5880,5880,0
20250108,173200,1396654610,5880,5880,5880,5880,0
20250108,173100,1396654610,5880,5880,5880,5880,0
20250108,173000,1396654610,5880,5880,5880,5880,0
20250108,172900,1396654610,5880,5880,5880,5880,0
20250108,172800,1396654610,5880,5880,5880,5880,0
20250108,172700,1396654610,5880,5880,5880,5880,0
20250108,172600,1396654610,5880,5880,5880,5880,0
20250108,172500,1396654610,5880,5880,5880,5880,0
20250108,172400,1396654610,5880,5880,5880,5880,0
20250108,172300,1396654610,5880,5880,5880,5880,0
20250108,172200,1396654610,5880,5880,5880,5880,0
20250108,172100,1396654610,5880,5880,5880,5880,0
20250108,172000,1396654610,5880,5880,5880,5880,0
20250108,171900,1396654610,5880,5880,5880,5880,0
20250108,171800,1396654610,5880,5880,5880,5880,0
20250108,171700,1396654610,5880,5880,5880,5880,0
20250108,171600,1396654610,5880,5880,5880,5880,5596
20250108,171500,1396654610,5880,5880,5880,5880,0
20250108,171400,1396654610,5880,5880,5880,5880,0
20250108,171300,1396654610,5880,5880,5880,5880,0
20250108,171200,1396654610,5880,5880,5880,5880,0
20250108,171100,1396654610,5880,5880,5880,5880,0
20250108,171000,1396654610,5880,5880,5880,5880,0
20250108,170900,1396654610,5880,5880,5880,5880,0
20250108,170800,1396654610,5880,5880,5880,5880,0
20250108,170700,1396654610,5880,5880,5880,5880,0
20250108,170600,1396654610,5880,5880,5880,5880,0
20250108,170500,1396654610,5880,5880,5880,5880,0
20250108,170400,1396654610,5880,5880,5880,5880,0
20250108,170300,1396654610,5880,5880,5880,5880,0
20250108,170200,1396654610,5880,5880,5880,5880,0
20250108,170100,1396654610,5880,5880,5880,5880,0
20250108,170000,1396654610,5880,5880,5880,5880,0
20250108,165900,1396654610,5880,5880,5880,5880,0
20250108,165800,1396654610,5880,5880,5880,5880,0
20250108,165700,1396654610,5880,5880,5880,5880,0
20250108,165600,1396654610,5880,5880,5880,5880,0
20250108,165500,1396654610,5880,5880,5880,5880,0
20250108,165400,1396654610,5880,5880,5880,5880,0
20250108,165300,1396654610,5880,5880,5880,5880,0
20250108,165200,1396654610,5880,5880,5880,5880,0
20250108,165100,1396654610,5880,5880,5880,5880,0
20250108,165000,1396654610,5880,5880,5880,5880,0
20250108,164900,1396654610,5880,5880,5880,5880,0
20250108,164800,1396654610,5880,5880,5880,5880,0
20250108,164700,1396654610,5880,5880,5880,5880,0
20250108,164600,1396654610,5880,5880,5880,5880,5596
20250108,164500,1396654610,5880,5880,5880,5880,0
20250108,164400,1396654610,5880,5880,5880,5880,0
20250108,164300,1396654610,5880,5880,5880,5880,0
20250108,164200,1396654610,5880,5880,5880,5880,0
20250108,164100,1396654610,5880,5880,5880,5880,0
20250108,164000,1396654610,5880,5880,5880,5880,0
20250108,163900,1396654610,5880,5880,5880,5880,0
20250108,163800,1396654610,5880,5880,5880,5880,0
20250108,163700,1396654610,5880,5880,5880,5880,0
20250108,163600,1396654610,5880,5880,5880,5880,0
20250108,163500,1396654610,5880,5880,5880,5880,0
20250108,163400,1396654610,5880,5880,5880,5880,0
20250108,163300,1396654610,5880,5880,5880,5880,0
20250108,163200,1396654610,5880,5880,5880,5880,0
20250108,163100,1396654610,5880,5880,5880,5880,0
20250108,163000,1396654610,5880,5880,5880,5880,0
20250108,162900,1396654610,5880,5880,5880,5880,0
20250108,162800,1396654610,5880,5880,5880,5880,0
20250108,162700,1396654610,5880,5880,5880,5880,0
20250108,162600,1396654610,5880,5880,5880,5880,0
20250108,162500,1396654610,5880,5880,5880,5880,0
20250108,162400,1396654610,5880,5880,5880,5880,0
20250108,162300,1396654610,5880,5880,5880,5880,0
20250108,162200,1396654610,5880,5880,5880,5880,0
20250108,162100,1396654610,5880,5880,5880,5880,0
20250108,162000,1396654610,5880,5880,5880,5880,0
20250108,161900,1396654610,5880,5880,5880,5880,0
20250108,161800,1396654610,5880,5880,5880,5880,0
20250108,161700,1396654610,5880,5880,5880,5880,0
20250108,161600,1396654610,5880,5880,5880,5880,5596
20250108,161500,1396654610,5880,5880,5880,5880,0
20250108,161400,1396654610,5880,5880,5880,5880,0
20250108,161300,1396654610,5880,5880,5880,5880,0
20250108,161200,1396654610,5880,5880,5880,5880,0
20250108,161100,1396654610,5880,5880,5880,5880,0
20250108,161000,1396654610,5880,5880,5880,5880,0
20250108,160900,1396654610,5880,5880,5880,5880,0
20250108,160800,1396654610,5880,5880,5880,5880,0
20250108,160700,1396654610,5880,5880,5880,5880,0
20250108,160600,1396654610,5880,5880,5880,5880,0
20250108,160500,1396654610,5880,5880,5880,5880,0
20250108,160400,1396654610,5880,5880,5880,5880,0
20250108,160300,1396654610,5880,5880,5880,5880,0
20250108,160200,1396654610,5880,5880,5880,5880,0
20250108,160100,1396654610,5880,5880,5880,5880,0
20250108,160000,1396654610,5880,5880,5880,5880,0
20250108,155900,1396654610,5880,5880,5880,5880,0
20250108,155800,1396654610,5880,5880,5880,5880,0
20250108,155700,1396654610,5880,5880,5880,5880,0
20250108,155600,1396654610,5880,5880,5880,5880,0
20250108,155500,1396654610,5880,5880,5880,5880,0
20250108,155400,1396654610,5880,5880,5880,5880,0
20250108,155300,1396654610,5880,5880,5880,5880,0
20250108,155200,1396654610,5880,5880,5880,5880,0
20250108,155100,1396654610,5880,5880,5880,5880,0
20250108,155000,1396654610,5880,5880,5880,5880,0
20250108,154900,1396654610,5880,5880,5880,5880,0
20250108,154800,1396654610,5880,5880,5880,5880,0
20250108,154700,1396654610,5880,5880,5880,5880,0
20250108,154600,1396654610,5880,5880,5880,5880,5596
20250108,154500,1396654610,5880,5880,5880,5880,0
20250108,154400,1396654610,5880,5880,5880,5880,0
20250108,154300,1396654610,5880,5880,5880,5880,0
20250108,154200,1396654610,5880,5880,5880,5880,0
20250108,154100,1396654610,5880,5880,5880,5880,0
20250108,154000,1396654610,5880,5880,5880,5880,0
20250108,153900,1396654610,5880,5880,5880,5880,0
20250108,153800,1396654610,5880,5880,5880,5880,0
20250108,153700,1396654610,5880,5880,5880,5880,0
20250108,153600,1396654610,5880,5880,5880,5880,0
20250108,153500,1396654610,5880,5880,5880,5880,0
20250108,153400,1396654610,5880,5880,5880,5880,0
20250108,153300,1396654610,5880,5880,5880,5880,0
20250108,153200,1396654610,5880,5880,5880,5880,0
20250108,153100,1396654610,5880,5880,5880,5880,0
20250108,153000,1396654610,5880,5880,5880,5880,5596
20250108,152900,1363750130,5880,5880,5880,5880,0
20250108,152800,1363750130,5880,5880,5880,5880,0
20250108,152700,1363750130,5880,5880,5880,5880,0
20250108,152600,1363750130,5880,5880,5880,5880,0
20250108,152500,1363750130,5880,5880,5880,5880,0
20250108,152400,1363750130,5880,5880,5880,5880,0
20250108,152300,1363750130,5880,5880,5880,5880,0
20250108,152200,1363750130,5880,5880,5880,5880,0
20250108,152100,1363750130,5880,5880,5880,5880,0
20250108,152000,1363750130,5880,5880,5880,5880,0
20250108,151900,1363750130,5880,5890,5890,5870,167
20250108,151800,1362768930,5890,5890,5890,5890,18
20250108,151700,1362662910,5890,5880,5890,5870,1924
20250108,151600,1351350520,5890,5890,5890,5880,81
20250108,151500,1350874030,5890,5870,5890,5860,179
20250108,151400,1349824000,5890,5870,5890,5860,480
20250108,151300,1347005670,5870,5870,5880,5870,2267
20250108,151200,1333689310,5870,5870,5870,5870,775
20250108,151100,1329140060,5880,5870,5880,5870,1469
20250108,151000,1320516530,5880,5860,5880,5860,650
20250108,150900,1316701330,5860,5870,5870,5860,2600
20250108,150800,1301450330,5880,5880,5880,5870,48
20250108,150700,1301168450,5880,5880,5880,5870,44
20250108,150600,1300909780,5880,5880,5880,5880,35
20250108,150500,1300703980,5880,5880,5880,5880,37
20250108,150400,1300486420,5870,5870,5870,5870,401
20250108,150300,1298132550,5880,5860,5880,5860,501
20250108,150200,1295196670,5860,5890,5890,5860,6387
20250108,150100,1257642480,5900,5900,5900,5900,301
20250108,150000,1255866580,5900,5910,5910,5900,202
20250108,145900,1254673830,5920,5910,5920,5910,2
20250108,145800,1254662000,5900,5890,5900,5890,6
20250108,145700,1254626650,5900,5900,5900,5890,346
20250108,145600,1252585330,5890,5890,5890,5890,0
20250108,145500,1252585330,5890,5890,5890,5890,32
20250108,145400,1252396850,5900,5900,5900,5890,366
20250108,145300,1250240850,5890,5890,5890,5890,3
20250108,145200,1250223180,5900,5890,5900,5890,702
20250108,145100,1246088380,5900,5900,5900,5900,514
20250108,145000,1243055780,5890,5920,5920,5890,413
20250108,144900,1240622900,5920,5920,5920,5920,0
20250108,144800,1240622900,5920,5910,5920,5910,55
20250108,144700,1240297840,5910,5920,5920,5910,61
20250108,144600,1239936820,5920,5910,5920,5910,5
20250108,144500,1239907240,5910,5910,5910,5910,1183
20250108,144400,1232915710,5890,5900,5900,5890,3075
20250108,144300,1214793090,5910,5910,5910,5910,210
20250108,144200,1213551990,5900,5900,5900,5900,17
20250108,144100,1213451690,5920,5920,5920,5920,0
20250108,144000,1213451690,5920,5920,5920,5920,2
20250108,143900,1213439850,5900,5920,5920,5900,93
20250108,143800,1212891130,5890,5890,5890,5890,0
20250108,143700,1212891130,5890,5890,5890,5890,0
20250108,143600,1212891130,5890,5900,5900,5890,2280
20250108,143500,1199455370,5900,5900,5910,5900,805
20250108,143400,1194703750,5910,5910,5910,5910,48
20250108,143300,1194420070,5910,5910,5910,5910,750
20250108,143200,1189987570,5930,5910,5930,5910,378
20250108,143100,1187753370,5920,5930,5930,5920,295
20250108,143000,1186006940,5930,5930,5930,5930,56
20250108,142900,1185674860,5920,5930,5930,5920,14
20250108,142800,1185591950,5930,5930,5930,5930,9
20250108,142700,1185538580,5930,5930,5930,5930,1
20250108,142600,1185532650,5920,5920,5920,5920,1
20250108,142500,1185526730,5920,5920,5920,5920,100
20250108,142400,1184934730,5940,5940,5940,5940,0
20250108,142300,1184934730,5940,5940,5940,5940,150
20250108,142200,1184043730,5940,5940,5940,5940,1
20250108,142100,1184037790,5920,5920,5920,5920,132
20250108,142000,1183256350,5920,5910,5920,5900,1718
20250108,141900,1173095980,5910,5900,5910,5890,2324
20250108,141800,1159404760,5890,5900,5910,5890,1860
20250108,141700,1148433430,5910,5910,5910,5910,21
20250108,141600,1148309320,5910,5910,5910,5910,0
20250108,141500,1148309320,5910,5910,5920,5910,2502
20250108,141400,1133513380,5920,5920,5920,5920,46
20250108,141300,1133241060,5920,5920,5920,5920,90
20250108,141200,1132708260,5920,5920,5920,5920,2
20250108,141100,1132696420,5920,5920,5920,5920,0
20250108,141000,1132696420,5920,5920,5920,5920,0
20250108,140900,1132696420,5920,5920,5920,5920,0
20250108,140800,1132696420,5920,5920,5920,5920,1196
20250108,140700,1125616100,5920,5920,5920,5920,141
20250108,140600,1124781380,5930,5930,5930,5930,1
20250108,140500,1124775450,5920,5920,5920,5920,0
20250108,140400,1124775450,5920,5920,5920,5920,10
20250108,140300,1124716250,5920,5920,5920,5920,4
20250108,140200,1124692570,5930,5930,5930,5930,0
20250108,140100,1124692570,5930,5930,5930,5930,0
20250108,140000,1124692570,5930,5930,5930,5930,0
20250108,135900,1124692570,5930,5920,5930,5920,265
20250108,135800,1123122770,5920,5930,5930,5920,35
20250108,135700,1122915560,5930,5920,5930,5910,401
20250108,135600,1120541640,5920,5920,5920,5920,327
20250108,135500,1118605800,5940,5940,5940,5940,135
20250108,135400,1117803900,5940,5940,5940,5940,0
20250108,135300,1117803900,5940,5930,5940,5920,142
20250108,135200,1116962220,5940,5940,5940,5940,0
20250108,135100,1116962220,5940,5930,5940,5930,10
20250108,135000,1116902900,5930,5930,5930,5930,100
20250108,134900,1116309900,5930,5930,5930,5930,0
20250108,134800,1116309900,5930,5930,5930,5930,41
20250108,134700,1116066770,5920,5910,5920,5910,109
20250108,134600,1115421610,5910,5900,5910,5890,1206
20250108,134500,1108309400,5900,5910,5910,5900,1606
20250108,134400,1098823970,5900,5910,5910,5900,4707
20250108,134300,1071040930,5910,5910,5910,5910,106
20250108,134200,1070414470,5910,5920,5920,5910,604
20250108,134100,1066839420,5930,5930,5930,5930,1
20250108,134000,1066833490,5900,5930,5930,5900,1813
20250108,133900,1056111040,5930,5930,5930,5930,0
20250108,133800,1056111040,5930,5930,5930,5930,190
20250108,133700,1054984340,5940,5940,5940,5940,0
20250108,133600,1054984340,5940,5940,5940,5940,22
20250108,133500,1054853660,5950,5950,5950,5950,1
20250108,133400,1054847710,5940,5940,5940,5940,0
20250108,133300,1054847710,5940,5940,5940,5940,0
20250108,133200,1054847710,5940,5940,5940,5940,4
20250108,133100,1054823950,5940,5940,5940,5940,92
20250108,133000,1054277470,5940,5940,5940,5940,0
20250108,132900,1054277470,5940,5940,5940,5940,0
20250108,132800,1054277470,5940,5940,5940,5940,0
20250108,132700,1054277470,5940,5920,5940,5920,409
20250108,132600,1051856090,5920,5920,5920,5920,2
20250108,132500,1051844250,5920,5920,5920,5920,1299
20250108,132400,1044154170,5920,5910,5920,5910,435
20250108,132300,1041581310,5920,5920,5920,5920,2
20250108,132200,1041569470,5910,5940,5940,5910,564
20250108,132100,1038230410,5940,5940,5940,5940,300
20250108,132000,1036448410,5940,5940,5940,5940,0
20250108,131900,1036448410,5940,5940,5940,5940,0
20250108,131800,1036448410,5940,5920,5940,5920,733
20250108,131700,1032108850,5950,5930,5950,5920,1010
20250108,131600,1026127610,5940,5940,5940,5940,340
20250108,131500,1024108010,5940,5940,5940,5940,100
20250108,131400,1023514010,5940,5940,5940,5940,110
20250108,131300,1022860610,5930,5930,5930,5930,0
20250108,131200,1022860610,5930,5930,5930,5930,30
20250108,131100,1022682710,5930,5930,5930,5930,214
20250108,131000,1021413690,5950,5940,5950,5940,208
20250108,130900,1020176210,5940,5940,5940,5940,29
20250108,130800,1020003950,5940,5940,5940,5940,6
20250108,130700,1019968310,5930,5930,5930,5930,2
20250108,130600,1019956450,5920,5930,5930,5920,706
20250108,130500,1015772790,5930,5930,5930,5930,1114
20250108,130400,1009166770,5950,5950,5950,5950,5
20250108,130300,1009137020,5940,5930,5940,5930,650
20250108,130200,1005281020,5920,5920,5920,5920,167
20250108,130100,1004292380,5920,5920,5920,5920,50
20250108,130000,1003996380,5920,5910,5920,5910,21
20250108,125900,1003872110,5910,5910,5910,5910,0
20250108,125800,1003872110,5910,5910,5910,5910,398
20250108,125700,1001519930,5920,5920,5920,5920,20
20250108,125600,1001401530,5920,5910,5920,5910,31
20250108,125500,1001218150,5910,5920,5920,5910,20
20250108,125400,1001099770,5910,5910,5910,5910,0
20250108,125300,1001099770,5910,5910,5910,5910,2
20250108,125200,1001087950,5910,5910,5910,5910,99
20250108,125100,1000502860,5910,5910,5910,5910,0
20250108,125000,1000502860,5910,5910,5910,5910,100
20250108,124900,999911860,5910,5910,5910,5910,0
20250108,124800,999911860,5910,5910,5910,5910,500
20250108,124700,996956860,5910,5910,5910,5910,316
20250108,124600,995089300,5910,5910,5910,5910,104
20250108,124500,994474660,5920,5920,5920,5920,0
20250108,124400,994474660,5920,5910,5920,5910,40
20250108,124300,994238250,5920,5920,5920,5920,0
20250108,124200,994238250,5920,5920,5920,5920,82
20250108,124100,993752810,5920,5910,5920,5910,185
20250108,124000,992659210,5910,5910,5910,5910,6
20250108,123900,992623750,5910,5900,5910,5890,845
20250108,123800,987646410,5900,5900,5900,5890,1102
20250108,123700,981155230,5890,5900,5900,5890,526
20250108,123600,978054520,5900,5900,5920,5900,621
20250108,123500,974390580,5910,5910,5910,5900,1009
20250108,123400,968436190,5910,5910,5910,5910,0
20250108,123300,968436190,5910,5910,5920,5900,1593
20250108,123200,959027480,5920,5910,5920,5910,6
20250108,123100,958991980,5910,5920,5920,5910,50
20250108,123000,958696460,5940,5910,5940,5910,229
20250108,122900,957343040,5910,5910,5910,5910,226
20250108,122800,956007380,5910,5910,5910,5910,0
20250108,122700,956007380,5910,5920,5920,5910,167
20250108,122600,955020400,5910,5920,5920,5910,31
20250108,122500,954836890,5940,5940,5940,5940,0
20250108,122400,954836890,5940,5940,5940,5940,270
20250108,122300,953233090,5940,5920,5940,5920,20
20250108,122200,953114630,5920,5920,5920,5910,184
20250108,122100,952025670,5910,5920,5920,5910,56
20250108,122000,951694420,5910,5910,5920,5910,1010
20250108,121900,945717830,5890,5890,5890,5890,0
20250108,121800,945717830,5890,5890,5890,5890,204
20250108,121700,944516270,5890,5900,5900,5890,1380
20250108,121600,936374440,5900,5910,5910,5900,3500
20250108,121500,915718820,5910,5910,5940,5900,295
20250108,121400,913971640,5910,5910,5910,5910,46
20250108,121300,913699780,5940,5940,5940,5940,25
20250108,121200,913551280,5940,5910,5940,5910,454
20250108,121100,910867810,5910,5920,5920,5910,800
20250108,121000,906133810,5920,5940,5940,5920,101
20250108,120900,905535870,5920,5920,5920,5920,204
20250108,120800,904328190,5910,5930,5930,5910,2000
20250108,120700,892498330,5950,5950,5950,5950,0
20250108,120600,892498330,5950,5950,5950,5950,10
20250108,120500,892438830,5960,5960,5960,5960,0
20250108,120400,892438830,5960,5960,5960,5960,0
20250108,120300,892438830,5960,5960,5960,5960,1
20250108,120200,892432870,5930,5940,5940,5930,1705
20250108,120100,882318190,5940,5940,5940,5940,657
20250108,120000,878415610,5950,5960,5960,5940,131
20250108,115900,877637060,5960,5960,5960,5960,0
20250108,115800,877637060,5960,5950,5960,5950,128
20250108,115700,876875440,5950,5960,5960,5950,113
20250108,115600,876202390,5960,5960,5960,5960,0
20250108,115500,876202390,5960,5960,5960,5960,2
20250108,115400,876190470,5950,5950,5950,5950,85
20250108,115300,875684720,5960,5960,5970,5960,68
20250108,115200,875279340,5970,5970,5970,5970,13
20250108,115100,875201730,5960,5960,5960,5960,0
20250108,115000,875201730,5960,5960,5970,5960,101
20250108,114900,874599760,5960,5960,5960,5960,0
20250108,114800,874599760,5960,5970,5970,5960,54
20250108,114700,874277910,5960,5960,5960,5960,90
20250108,114600,873741510,5960,5960,5960,5960,0
20250108,114500,873741510,5960,5960,5960,5960,100
20250108,114400,873145510,5960,5960,5960,5960,100
20250108,114300,872549510,5960,5960,5960,5960,30
20250108,114200,872370710,5960,5960,5960,5960,0
20250108,114100,872370710,5960,5940,5960,5940,11
20250108,114000,872305350,5940,5940,5940,5940,11
20250108,113900,872240010,5940,5950,5950,5940,21
20250108,113800,872115070,5950,5950,5950,5950,35
20250108,113700,871906820,5960,5960,5960,5960,2
20250108,113600,871894900,5950,5950,5950,5950,0
20250108,113500,871894900,5950,5950,5950,5950,196
20250108,113400,870728700,5950,5950,5950,5950,202
20250108,113300,869526800,5950,5950,5950,5950,0
20250108,113200,869526800,5950,5950,5950,5950,0
20250108,113100,869526800,5950,5950,5950,5950,3
20250108,113000,869508950,5950,5970,5970,5950,1609
20250108,112900,859930510,5970,5970,5970,5970,131
20250108,112800,859148440,5980,5970,5980,5970,250
20250108,112700,857655000,5970,5970,5970,5970,0
20250108,112600,857655000,5970,5970,5980,5960,1266
20250108,112500,850102180,5970,5970,5970,5970,0
20250108,112400,850102180,5970,5970,5970,5970,286
20250108,112300,848394760,5970,5970,5970,5970,1214
20250108,112200,841147180,5980,5980,5980,5980,8
20250108,112100,841099340,5980,5990,5990,5980,165
20250108,112000,840112580,5980,5980,5980,5980,591
20250108,111900,836578400,5980,5980,5980,5980,0
20250108,111800,836578400,5980,5970,5980,5970,141
20250108,111700,835736290,5980,5980,5980,5980,931
20250108,111600,830168910,5980,5980,5980,5980,3
20250108,111500,830150970,5960,5960,5960,5960,0
20250108,111400,830150970,5960,5960,5960,5960,100
20250108,111300,829554970,5960,5980,5980,5960,2400
20250108,111200,815219750,5990,5990,5990,5990,7
20250108,111100,815177820,5990,5990,5990,5990,0
20250108,111000,815177820,5990,5990,5990,5990,90
20250108,110900,814638720,5990,5990,5990,5990,0
20250108,110800,814638720,5990,5990,5990,5990,0
20250108,110700,814638720,5990,5990,5990,5990,10
20250108,110600,814578820,5970,5980,5980,5970,52
20250108,110500,814268180,5980,5980,5980,5980,304
20250108,110400,812450260,6000,6000,6000,6000,10
20250108,110300,812390260,5980,5980,5980,5980,0
20250108,110200,812390260,5980,5980,5980,5980,244
20250108,110100,810931140,6000,5990,6000,5970,1391
20250108,110000,802611450,5980,5990,5990,5980,907
20250108,105900,797180320,5990,5990,5990,5990,2
20250108,105800,797168340,5990,5990,5990,5990,31
20250108,105700,796982650,5990,6000,6010,5990,1153
20250108,105600,790075280,6000,6010,6010,6000,840
20250108,105500,785034700,6000,6000,6000,6000,947
20250108,105400,779352700,5990,5990,5990,5990,650
20250108,105300,775459200,5990,5980,5990,5980,1301
20250108,105200,767676180,5980,5980,5980,5980,10
20250108,105100,767616380,5990,5990,5990,5990,30
20250108,105000,767436680,5990,5990,5990,5990,0
20250108,104900,767436680,5990,5990,5990,5990,0
20250108,104800,767436680,5990,5970,5990,5970,410
20250108,104700,764988780,5970,5980,5980,5970,160
20250108,104600,764032580,5980,5980,5980,5980,77
20250108,104500,763572120,5980,5980,5990,5970,1590
20250108,104400,754059060,5970,5960,5970,5960,1044
20250108,104300,747827840,5950,5950,5950,5950,256
20250108,104200,746304640,5960,5950,5960,5950,618
20250108,104100,742622540,5950,5950,5950,5940,615
20250108,104000,738964160,5950,5950,5950,5950,162
20250108,103900,738000260,5950,5950,5950,5950,50
20250108,103800,737702760,5950,5950,5950,5950,220
20250108,103700,736393760,5950,5950,5950,5950,0
20250108,103600,736393760,5950,5950,5950,5950,0
20250108,103500,736393760,5950,5950,5950,5950,171
20250108,103400,735376310,5950,5950,5950,5950,96
20250108,103300,734805110,5950,5950,5950,5950,30
20250108,103200,734626610,5940,5930,5940,5930,252
20250108,103100,733130710,5930,5930,5930,5930,216
20250108,103000,731849830,5930,5920,5930,5920,22
20250108,102900,731719470,5920,5920,5920,5920,20
20250108,102800,731601070,5910,5910,5910,5910,20
20250108,102700,731482870,5910,5910,5910,5910,9
20250108,102600,731429680,5900,5940,5940,5900,7037
20250108,102500,689853620,5940,5960,5960,5940,137
20250108,102400,689039780,5950,5950,5950,5950,188
20250108,102300,687921180,5940,5950,5950,5940,22
20250108,102200,687790480,5930,5930,5930,5930,100
20250108,102100,687197480,5930,5930,5940,5930,761
20250108,102000,682681170,5920,5940,5940,5920,1188
20250108,101900,675630200,5940,5940,5940,5940,44
20250108,101800,675368840,5950,5950,5950,5950,0
20250108,101700,675368840,5950,5950,5950,5950,0
20250108,101600,675368840,5950,5950,5950,5950,16
20250108,101500,675273640,5930,5930,5930,5930,10
20250108,101400,675214340,5930,5930,5930,5930,17
20250108,101300,675113530,5960,5960,5960,5960,0
20250108,101200,675113530,5960,5960,5960,5960,1
20250108,101100,675107570,5960,5960,5960,5950,15
20250108,101000,675018200,5960,5950,5960,5920,151
20250108,100900,674120040,5950,5950,5950,5950,161
20250108,100800,673162090,5950,5950,5950,5950,56
20250108,100700,672828890,5950,5950,5950,5900,1555
20250108,100600,663635560,5950,5950,5950,5950,1
20250108,100500,663629610,5940,5940,5940,5940,153
20250108,100400,662720790,5940,5940,5940,5940,1
20250108,100300,662714850,5910,5920,5920,5910,700
20250108,100200,658575750,5920,5930,5930,5900,8556
20250108,100100,607988740,5940,5940,5940,5940,30
20250108,100000,607810540,5940,5930,5940,5930,2369
20250108,095900,593757370,5940,5930,5940,5920,1566
20250108,095800,584468240,5930,5930,5930,5930,700
20250108,095700,580317240,5930,5940,5940,5930,1116
20250108,095600,573699300,5930,5940,5950,5930,3229
20250108,095500,554544890,5950,5950,5950,5950,427
20250108,095400,552004240,5970,5950,5970,5950,335
20250108,095300,550010290,5950,5970,5970,5950,500
20250108,095200,547035260,5980,5970,5980,5950,1305
20250108,095100,539266740,5950,5930,5950,5930,1110
20250108,095000,532679070,5930,5940,5940,5930,1837
20250108,094900,521780830,5940,5950,5950,5940,1659
20250108,094800,511923770,5970,5950,5970,5940,1947
20250108,094700,500339300,5950,5950,5950,5950,363
20250108,094600,498179450,5950,5960,5960,5950,1201
20250108,094500,491026480,5960,5980,5980,5960,909
20250108,094400,485606390,5980,5980,5980,5970,134
20250108,094300,484806180,5980,5980,5980,5970,968
20250108,094200,479018040,5980,5960,5980,5960,190
20250108,094100,477884940,5960,5970,5980,5960,616
20250108,094000,474213120,5980,5960,5980,5960,47
20250108,093900,473932780,5980,5970,5980,5970,47
20250108,093800,473651780,5970,5950,5970,5950,1100
20250108,093700,467104780,5960,5960,5960,5960,218
20250108,093600,465805500,5970,5960,5970,5960,588
20250108,093500,462298460,5960,5970,5970,5960,107
20250108,093400,461660470,5970,5950,5970,5950,697
20250108,093300,457504500,5950,5950,5950,5950,1144
20250108,093200,450697700,5950,5960,5970,5950,373
20250108,093100,448477280,5950,5940,5960,5940,654
20250108,093000,444585960,5940,5960,5960,5940,412
20250108,092900,442135540,5960,5960,5960,5930,2048
20250108,092800,429972050,5940,5930,5960,5930,1247
20250108,092700,422564830,5930,5980,5980,5930,11868
20250108,092600,352050020,5990,5970,5990,5970,843
20250108,092500,347001170,5970,5970,5970,5970,1238
20250108,092400,339610310,5970,5980,5980,5970,45
20250108,092300,339341360,5980,5970,6000,5960,306
20250108,092200,337513450,5980,5980,5980,5980,206
20250108,092100,336281570,5980,5980,5980,5980,141
20250108,092000,335438390,5960,5990,5990,5960,4102
20250108,091900,310914250,6000,6010,6010,6000,1376
20250108,091800,302651000,6010,6030,6030,6010,568
20250108,091700,299226960,6020,6010,6020,6010,354
20250108,091600,297096160,6000,6030,6030,6000,2084
20250108,091500,284559600,6030,6020,6030,6020,418
20250108,091400,282039080,6000,6010,6020,6000,323
20250108,091300,280100780,6000,5950,6000,5950,4511
20250108,091200,253109040,5950,5960,5980,5950,885
20250108,091100,247833090,5950,5950,5970,5940,704
20250108,091000,243639430,5960,5960,5970,5940,1761
20250108,090900,233169730,5950,5960,5960,5950,2685
20250108,090800,217187340,5960,5970,5980,5960,3110
20250108,090700,198648160,5970,6000,6000,5970,3653
20250108,090600,176770990,5980,5990,6000,5970,646
20250108,090500,172908520,5980,5970,5980,5970,683
20250108,090400,168824330,5950,5980,5980,5950,4101
20250108,090300,144352590,5980,6000,6020,5980,2601
20250108,090200,128749330,6000,5930,6020,5930,3507
20250108,090100,107793110,5880,6010,6010,5880,8137
20250108,090000,59391730,6010,6100,6100,5990,9776