stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,204600,958005160,5910,5910,5910,5910,2044
20250109,204500,958005160,5910,5910,5910,5910,0
20250109,204400,958005160,5910,5910,5910,5910,0
20250109,204300,958005160,5910,5910,5910,5910,0
20250109,204200,958005160,5910,5910,5910,5910,0
20250109,204100,958005160,5910,5910,5910,5910,0
20250109,204000,958005160,5910,5910,5910,5910,0
20250109,203900,958005160,5910,5910,5910,5910,0
20250109,203800,958005160,5910,5910,5910,5910,0
20250109,203700,958005160,5910,5910,5910,5910,0
20250109,203600,958005160,5910,5910,5910,5910,0
20250109,203500,958005160,5910,5910,5910,5910,0
20250109,203400,958005160,5910,5910,5910,5910,0
20250109,203300,958005160,5910,5910,5910,5910,0
20250109,203200,958005160,5910,5910,5910,5910,0
20250109,203100,958005160,5910,5910,5910,5910,0
20250109,203000,958005160,5910,5910,5910,5910,0
20250109,202900,958005160,5910,5910,5910,5910,0
20250109,202800,958005160,5910,5910,5910,5910,0
20250109,202700,958005160,5910,5910,5910,5910,0
20250109,202600,958005160,5910,5910,5910,5910,0
20250109,202500,958005160,5910,5910,5910,5910,0
20250109,202400,958005160,5910,5910,5910,5910,0
20250109,202300,958005160,5910,5910,5910,5910,0
20250109,202200,958005160,5910,5910,5910,5910,0
20250109,202100,958005160,5910,5910,5910,5910,0
20250109,202000,958005160,5910,5910,5910,5910,0
20250109,201900,958005160,5910,5910,5910,5910,0
20250109,201800,958005160,5910,5910,5910,5910,0
20250109,201700,958005160,5910,5910,5910,5910,0
20250109,201600,958005160,5910,5910,5910,5910,2044
20250109,201500,958005160,5910,5910,5910,5910,0
20250109,201400,958005160,5910,5910,5910,5910,0
20250109,201300,958005160,5910,5910,5910,5910,0
20250109,201200,958005160,5910,5910,5910,5910,0
20250109,201100,958005160,5910,5910,5910,5910,0
20250109,201000,958005160,5910,5910,5910,5910,0
20250109,200900,958005160,5910,5910,5910,5910,0
20250109,200800,958005160,5910,5910,5910,5910,0
20250109,200700,958005160,5910,5910,5910,5910,0
20250109,200600,958005160,5910,5910,5910,5910,0
20250109,200500,958005160,5910,5910,5910,5910,0
20250109,200400,958005160,5910,5910,5910,5910,0
20250109,200300,958005160,5910,5910,5910,5910,0
20250109,200200,958005160,5910,5910,5910,5910,0
20250109,200100,958005160,5910,5910,5910,5910,0
20250109,200000,958005160,5910,5910,5910,5910,0
20250109,195900,958005160,5910,5910,5910,5910,0
20250109,195800,958005160,5910,5910,5910,5910,0
20250109,195700,958005160,5910,5910,5910,5910,0
20250109,195600,958005160,5910,5910,5910,5910,0
20250109,195500,958005160,5910,5910,5910,5910,0
20250109,195400,958005160,5910,5910,5910,5910,0
20250109,195300,958005160,5910,5910,5910,5910,0
20250109,195200,958005160,5910,5910,5910,5910,0
20250109,195100,958005160,5910,5910,5910,5910,0
20250109,195000,958005160,5910,5910,5910,5910,0
20250109,194900,958005160,5910,5910,5910,5910,0
20250109,194800,958005160,5910,5910,5910,5910,0
20250109,194700,958005160,5910,5910,5910,5910,0
20250109,194600,958005160,5910,5910,5910,5910,2044
20250109,194500,958005160,5910,5910,5910,5910,0
20250109,194400,958005160,5910,5910,5910,5910,0
20250109,194300,958005160,5910,5910,5910,5910,0
20250109,194200,958005160,5910,5910,5910,5910,0
20250109,194100,958005160,5910,5910,5910,5910,0
20250109,194000,958005160,5910,5910,5910,5910,0
20250109,193900,958005160,5910,5910,5910,5910,0
20250109,193800,958005160,5910,5910,5910,5910,0
20250109,193700,958005160,5910,5910,5910,5910,0
20250109,193600,958005160,5910,5910,5910,5910,0
20250109,193500,958005160,5910,5910,5910,5910,0
20250109,193400,958005160,5910,5910,5910,5910,0
20250109,193300,958005160,5910,5910,5910,5910,0
20250109,193200,958005160,5910,5910,5910,5910,0
20250109,193100,958005160,5910,5910,5910,5910,0
20250109,193000,958005160,5910,5910,5910,5910,0
20250109,192900,958005160,5910,5910,5910,5910,0
20250109,192800,958005160,5910,5910,5910,5910,0
20250109,192700,958005160,5910,5910,5910,5910,0
20250109,192600,958005160,5910,5910,5910,5910,0
20250109,192500,958005160,5910,5910,5910,5910,0
20250109,192400,958005160,5910,5910,5910,5910,0
20250109,192300,958005160,5910,5910,5910,5910,0
20250109,192200,958005160,5910,5910,5910,5910,0
20250109,192100,958005160,5910,5910,5910,5910,0
20250109,192000,958005160,5910,5910,5910,5910,0
20250109,191900,958005160,5910,5910,5910,5910,0
20250109,191800,958005160,5910,5910,5910,5910,0
20250109,191700,958005160,5910,5910,5910,5910,0
20250109,191600,958005160,5910,5910,5910,5910,2044
20250109,191500,958005160,5910,5910,5910,5910,0
20250109,191400,958005160,5910,5910,5910,5910,0
20250109,191300,958005160,5910,5910,5910,5910,0
20250109,191200,958005160,5910,5910,5910,5910,0
20250109,191100,958005160,5910,5910,5910,5910,0
20250109,191000,958005160,5910,5910,5910,5910,0
20250109,190900,958005160,5910,5910,5910,5910,0
20250109,190800,958005160,5910,5910,5910,5910,0
20250109,190700,958005160,5910,5910,5910,5910,0
20250109,190600,958005160,5910,5910,5910,5910,0
20250109,190500,958005160,5910,5910,5910,5910,0
20250109,190400,958005160,5910,5910,5910,5910,0
20250109,190300,958005160,5910,5910,5910,5910,0
20250109,190200,958005160,5910,5910,5910,5910,0
20250109,190100,958005160,5910,5910,5910,5910,0
20250109,190000,958005160,5910,5910,5910,5910,0
20250109,185900,958005160,5910,5910,5910,5910,0
20250109,185800,958005160,5910,5910,5910,5910,0
20250109,185700,958005160,5910,5910,5910,5910,0
20250109,185600,958005160,5910,5910,5910,5910,0
20250109,185500,958005160,5910,5910,5910,5910,0
20250109,185400,958005160,5910,5910,5910,5910,0
20250109,185300,958005160,5910,5910,5910,5910,0
20250109,185200,958005160,5910,5910,5910,5910,0
20250109,185100,958005160,5910,5910,5910,5910,0
20250109,185000,958005160,5910,5910,5910,5910,0
20250109,184900,958005160,5910,5910,5910,5910,0
20250109,184800,958005160,5910,5910,5910,5910,0
20250109,184700,958005160,5910,5910,5910,5910,0
20250109,184600,958005160,5910,5910,5910,5910,2044
20250109,184500,958005160,5910,5910,5910,5910,0
20250109,184400,958005160,5910,5910,5910,5910,0
20250109,184300,958005160,5910,5910,5910,5910,0
20250109,184200,958005160,5910,5910,5910,5910,0
20250109,184100,958005160,5910,5910,5910,5910,0
20250109,184000,958005160,5910,5910,5910,5910,0
20250109,183900,958005160,5910,5910,5910,5910,0
20250109,183800,958005160,5910,5910,5910,5910,0
20250109,183700,958005160,5910,5910,5910,5910,0
20250109,183600,958005160,5910,5910,5910,5910,0
20250109,183500,958005160,5910,5910,5910,5910,0
20250109,183400,958005160,5910,5910,5910,5910,0
20250109,183300,958005160,5910,5910,5910,5910,0
20250109,183200,958005160,5910,5910,5910,5910,0
20250109,183100,958005160,5910,5910,5910,5910,0
20250109,183000,958005160,5910,5910,5910,5910,0
20250109,182900,958005160,5910,5910,5910,5910,0
20250109,182800,958005160,5910,5910,5910,5910,0
20250109,182700,958005160,5910,5910,5910,5910,0
20250109,182600,958005160,5910,5910,5910,5910,0
20250109,182500,958005160,5910,5910,5910,5910,0
20250109,182400,958005160,5910,5910,5910,5910,0
20250109,182300,958005160,5910,5910,5910,5910,0
20250109,182200,958005160,5910,5910,5910,5910,0
20250109,182100,958005160,5910,5910,5910,5910,0
20250109,182000,958005160,5910,5910,5910,5910,0
20250109,181900,958005160,5910,5910,5910,5910,0
20250109,181800,958005160,5910,5910,5910,5910,0
20250109,181700,958005160,5910,5910,5910,5910,0
20250109,181600,958005160,5910,5910,5910,5910,2044
20250109,181500,958005160,5910,5910,5910,5910,0
20250109,181400,958005160,5910,5910,5910,5910,0
20250109,181300,958005160,5910,5910,5910,5910,0
20250109,181200,958005160,5910,5910,5910,5910,0
20250109,181100,958005160,5910,5910,5910,5910,0
20250109,181000,958005160,5910,5910,5910,5910,0
20250109,180900,958005160,5910,5910,5910,5910,0
20250109,180800,958005160,5910,5910,5910,5910,0
20250109,180700,958005160,5910,5910,5910,5910,0
20250109,180600,958005160,5910,5910,5910,5910,0
20250109,180500,958005160,5910,5910,5910,5910,0
20250109,180400,958005160,5910,5910,5910,5910,0
20250109,180300,958005160,5910,5910,5910,5910,0
20250109,180200,958005160,5910,5910,5910,5910,0
20250109,180100,958005160,5910,5910,5910,5910,0
20250109,180000,958005160,5910,5910,5910,5910,0
20250109,175900,958005160,5910,5910,5910,5910,0
20250109,175800,958005160,5910,5910,5910,5910,0
20250109,175700,958005160,5910,5910,5910,5910,0
20250109,175600,958005160,5910,5910,5910,5910,0
20250109,175500,958005160,5910,5910,5910,5910,0
20250109,175400,958005160,5910,5910,5910,5910,0
20250109,175300,958005160,5910,5910,5910,5910,0
20250109,175200,958005160,5910,5910,5910,5910,0
20250109,175100,958005160,5910,5910,5910,5910,0
20250109,175000,958005160,5910,5910,5910,5910,0
20250109,174900,958005160,5910,5910,5910,5910,0
20250109,174800,958005160,5910,5910,5910,5910,0
20250109,174700,958005160,5910,5910,5910,5910,0
20250109,174600,958005160,5910,5910,5910,5910,2044
20250109,174500,958005160,5910,5910,5910,5910,0
20250109,174400,958005160,5910,5910,5910,5910,0
20250109,174300,958005160,5910,5910,5910,5910,0
20250109,174200,958005160,5910,5910,5910,5910,0
20250109,174100,958005160,5910,5910,5910,5910,0
20250109,174000,958005160,5910,5910,5910,5910,0
20250109,173900,958005160,5910,5910,5910,5910,0
20250109,173800,958005160,5910,5910,5910,5910,0
20250109,173700,958005160,5910,5910,5910,5910,0
20250109,173600,958005160,5910,5910,5910,5910,0
20250109,173500,958005160,5910,5910,5910,5910,0
20250109,173400,958005160,5910,5910,5910,5910,0
20250109,173300,958005160,5910,5910,5910,5910,0
20250109,173200,958005160,5910,5910,5910,5910,0
20250109,173100,958005160,5910,5910,5910,5910,0
20250109,173000,958005160,5910,5910,5910,5910,0
20250109,172900,958005160,5910,5910,5910,5910,0
20250109,172800,958005160,5910,5910,5910,5910,0
20250109,172700,958005160,5910,5910,5910,5910,0
20250109,172600,958005160,5910,5910,5910,5910,0
20250109,172500,958005160,5910,5910,5910,5910,0
20250109,172400,958005160,5910,5910,5910,5910,0
20250109,172300,958005160,5910,5910,5910,5910,0
20250109,172200,958005160,5910,5910,5910,5910,0
20250109,172100,958005160,5910,5910,5910,5910,0
20250109,172000,958005160,5910,5910,5910,5910,0
20250109,171900,958005160,5910,5910,5910,5910,0
20250109,171800,958005160,5910,5910,5910,5910,0
20250109,171700,958005160,5910,5910,5910,5910,0
20250109,171600,958005160,5910,5910,5910,5910,2044
20250109,171500,958005160,5910,5910,5910,5910,0
20250109,171400,958005160,5910,5910,5910,5910,0
20250109,171300,958005160,5910,5910,5910,5910,0
20250109,171200,958005160,5910,5910,5910,5910,0
20250109,171100,958005160,5910,5910,5910,5910,0
20250109,171000,958005160,5910,5910,5910,5910,0
20250109,170900,958005160,5910,5910,5910,5910,0
20250109,170800,958005160,5910,5910,5910,5910,0
20250109,170700,958005160,5910,5910,5910,5910,0
20250109,170600,958005160,5910,5910,5910,5910,0
20250109,170500,958005160,5910,5910,5910,5910,0
20250109,170400,958005160,5910,5910,5910,5910,0
20250109,170300,958005160,5910,5910,5910,5910,0
20250109,170200,958005160,5910,5910,5910,5910,0
20250109,170100,958005160,5910,5910,5910,5910,0
20250109,170000,958005160,5910,5910,5910,5910,0
20250109,165900,958005160,5910,5910,5910,5910,0
20250109,165800,958005160,5910,5910,5910,5910,0
20250109,165700,958005160,5910,5910,5910,5910,0
20250109,165600,958005160,5910,5910,5910,5910,0
20250109,165500,958005160,5910,5910,5910,5910,0
20250109,165400,958005160,5910,5910,5910,5910,0
20250109,165300,958005160,5910,5910,5910,5910,0
20250109,165200,958005160,5910,5910,5910,5910,0
20250109,165100,958005160,5910,5910,5910,5910,0
20250109,165000,958005160,5910,5910,5910,5910,0
20250109,164900,958005160,5910,5910,5910,5910,0
20250109,164800,958005160,5910,5910,5910,5910,0
20250109,164700,958005160,5910,5910,5910,5910,0
20250109,164600,958005160,5910,5910,5910,5910,2044
20250109,164500,958005160,5910,5910,5910,5910,0
20250109,164400,958005160,5910,5910,5910,5910,0
20250109,164300,958005160,5910,5910,5910,5910,0
20250109,164200,958005160,5910,5910,5910,5910,0
20250109,164100,958005160,5910,5910,5910,5910,0
20250109,164000,958005160,5910,5910,5910,5910,0
20250109,163900,958005160,5910,5910,5910,5910,0
20250109,163800,958005160,5910,5910,5910,5910,0
20250109,163700,958005160,5910,5910,5910,5910,0
20250109,163600,958005160,5910,5910,5910,5910,0
20250109,163500,958005160,5910,5910,5910,5910,0
20250109,163400,958005160,5910,5910,5910,5910,0
20250109,163300,958005160,5910,5910,5910,5910,0
20250109,163200,958005160,5910,5910,5910,5910,0
20250109,163100,958005160,5910,5910,5910,5910,0
20250109,163000,958005160,5910,5910,5910,5910,0
20250109,162900,958005160,5910,5910,5910,5910,0
20250109,162800,958005160,5910,5910,5910,5910,0
20250109,162700,958005160,5910,5910,5910,5910,0
20250109,162600,958005160,5910,5910,5910,5910,0
20250109,162500,958005160,5910,5910,5910,5910,0
20250109,162400,958005160,5910,5910,5910,5910,0
20250109,162300,958005160,5910,5910,5910,5910,0
20250109,162200,958005160,5910,5910,5910,5910,0
20250109,162100,958005160,5910,5910,5910,5910,0
20250109,162000,958005160,5910,5910,5910,5910,0
20250109,161900,958005160,5910,5910,5910,5910,0
20250109,161800,958005160,5910,5910,5910,5910,0
20250109,161700,958005160,5910,5910,5910,5910,0
20250109,161600,958005160,5910,5910,5910,5910,2044
20250109,161500,958005160,5910,5910,5910,5910,0
20250109,161400,958005160,5910,5910,5910,5910,0
20250109,161300,958005160,5910,5910,5910,5910,0
20250109,161200,958005160,5910,5910,5910,5910,0
20250109,161100,958005160,5910,5910,5910,5910,0
20250109,161000,958005160,5910,5910,5910,5910,0
20250109,160900,958005160,5910,5910,5910,5910,0
20250109,160800,958005160,5910,5910,5910,5910,0
20250109,160700,958005160,5910,5910,5910,5910,0
20250109,160600,958005160,5910,5910,5910,5910,0
20250109,160500,958005160,5910,5910,5910,5910,0
20250109,160400,958005160,5910,5910,5910,5910,0
20250109,160300,958005160,5910,5910,5910,5910,0
20250109,160200,958005160,5910,5910,5910,5910,0
20250109,160100,958005160,5910,5910,5910,5910,0
20250109,160000,958005160,5910,5910,5910,5910,0
20250109,155900,958005160,5910,5910,5910,5910,0
20250109,155800,958005160,5910,5910,5910,5910,0
20250109,155700,958005160,5910,5910,5910,5910,0
20250109,155600,958005160,5910,5910,5910,5910,0
20250109,155500,958005160,5910,5910,5910,5910,0
20250109,155400,958005160,5910,5910,5910,5910,0
20250109,155300,958005160,5910,5910,5910,5910,0
20250109,155200,958005160,5910,5910,5910,5910,0
20250109,155100,958005160,5910,5910,5910,5910,0
20250109,155000,958005160,5910,5910,5910,5910,0
20250109,154900,958005160,5910,5910,5910,5910,0
20250109,154800,958005160,5910,5910,5910,5910,0
20250109,154700,958005160,5910,5910,5910,5910,0
20250109,154600,958005160,5910,5910,5910,5910,2044
20250109,154500,958005160,5910,5910,5910,5910,0
20250109,154400,958005160,5910,5910,5910,5910,0
20250109,154300,958005160,5910,5910,5910,5910,0
20250109,154200,958005160,5910,5910,5910,5910,0
20250109,154100,958005160,5910,5910,5910,5910,0
20250109,154000,958005160,5910,5910,5910,5910,0
20250109,153900,958005160,5910,5910,5910,5910,0
20250109,153800,958005160,5910,5910,5910,5910,0
20250109,153700,958005160,5910,5910,5910,5910,0
20250109,153600,958005160,5910,5910,5910,5910,0
20250109,153500,958005160,5910,5910,5910,5910,0
20250109,153400,958005160,5910,5910,5910,5910,0
20250109,153300,958005160,5910,5910,5910,5910,0
20250109,153200,958005160,5910,5910,5910,5910,0
20250109,153100,958005160,5910,5910,5910,5910,0
20250109,153000,958005160,5910,5910,5910,5910,2044
20250109,152900,945925120,5890,5890,5890,5890,0
20250109,152800,945925120,5890,5890,5890,5890,0
20250109,152700,945925120,5890,5890,5890,5890,0
20250109,152600,945925120,5890,5890,5890,5890,0
20250109,152500,945925120,5890,5890,5890,5890,0
20250109,152400,945925120,5890,5890,5890,5890,0
20250109,152300,945925120,5890,5890,5890,5890,0
20250109,152200,945925120,5890,5890,5890,5890,0
20250109,152100,945925120,5890,5890,5890,5890,0
20250109,152000,945925120,5890,5890,5890,5890,0
20250109,151900,945925120,5890,5920,5920,5890,2527
20250109,151800,931019650,5920,5920,5920,5920,5
20250109,151700,930990050,5910,5930,5930,5910,1199
20250109,151600,923902360,5930,5940,5940,5930,327
20250109,151500,921960730,5930,5950,5950,5930,406
20250109,151400,919548990,5940,5950,5950,5930,1285
20250109,151300,911920710,5950,5950,5960,5950,891
20250109,151200,906618690,5950,5920,5960,5920,6144
20250109,151100,870164890,5910,5910,5910,5910,304
20250109,151000,868368250,5900,5900,5900,5900,0
20250109,150900,868368250,5900,5900,5900,5900,104
20250109,150800,867754650,5910,5910,5910,5910,401
20250109,150700,865384740,5920,5920,5920,5920,204
20250109,150600,864177060,5920,5910,5920,5910,47
20250109,150500,863899190,5910,5910,5920,5900,2115
20250109,150400,851392600,5910,5910,5910,5910,1865
20250109,150300,840370450,5910,5900,5910,5900,271
20250109,150200,838768850,5900,5910,5910,5900,240
20250109,150100,837351850,5910,5910,5910,5900,770
20250109,150000,832801240,5900,5890,5910,5890,332
20250109,145900,830843480,5890,5890,5890,5890,150
20250109,145800,829959980,5900,5900,5900,5900,0
20250109,145700,829959980,5900,5910,5910,5900,1443
20250109,145600,821446180,5910,5910,5910,5910,241
20250109,145500,820021870,5920,5920,5920,5910,851
20250109,145400,814985350,5910,5910,5910,5910,508
20250109,145300,811983070,5910,5900,5910,5900,269
20250109,145200,810394780,5910,5910,5920,5910,715
20250109,145100,806163020,5910,5910,5910,5910,499
20250109,145000,803213930,5910,5920,5930,5910,1136
20250109,144900,796482340,5920,5930,5940,5920,2055
20250109,144800,784301850,5930,5920,5930,5920,1239
20250109,144700,776959270,5910,5910,5920,5910,431
20250109,144600,774411060,5910,5900,5910,5900,2209
20250109,144500,761371080,5900,5890,5900,5890,116
20250109,144400,760687830,5890,5890,5890,5880,34
20250109,144300,760487620,5890,5890,5890,5890,10
20250109,144200,760428720,5890,5880,5890,5880,84
20250109,144100,759934790,5880,5880,5880,5880,59
20250109,144000,759587870,5890,5890,5890,5890,1
20250109,143900,759581980,5900,5900,5910,5900,794
20250109,143800,754891440,5900,5890,5910,5890,2937
20250109,143700,737573990,5890,5880,5890,5880,3917
20250109,143600,714504570,5870,5880,5880,5870,119
20250109,143500,713805850,5890,5890,5890,5890,0
20250109,143400,713805850,5890,5890,5890,5890,50
20250109,143300,713511350,5890,5870,5890,5870,38
20250109,143200,713288270,5890,5890,5890,5890,854
20250109,143100,708258210,5870,5880,5880,5870,83
20250109,143000,707770370,5890,5890,5890,5880,874
20250109,142900,702625660,5900,5890,5900,5890,1033
20250109,142800,696533370,5880,5880,5880,5880,0
20250109,142700,696533370,5880,5890,5900,5880,1914
20250109,142600,685272340,5890,5890,5890,5880,1921
20250109,142500,673970660,5900,5900,5900,5900,10
20250109,142400,673911660,5900,5900,5900,5900,193
20250109,142300,672772960,5910,5890,5910,5890,1124
20250109,142200,666138150,5890,5890,5890,5890,374
20250109,142100,663935290,5890,5890,5890,5890,3
20250109,142000,663917620,5890,5900,5900,5890,663
20250109,141900,660008050,5900,5890,5900,5890,501
20250109,141800,657057150,5890,5890,5890,5890,9
20250109,141700,657004140,5890,5880,5890,5880,468
20250109,141600,654247720,5890,5890,5890,5890,82
20250109,141500,653764740,5890,5870,5890,5870,307
20250109,141400,651958050,5870,5880,5880,5870,154
20250109,141300,651053970,5880,5890,5900,5870,757
20250109,141200,646595040,5890,5860,5890,5860,2447
20250109,141100,632226950,5860,5860,5860,5860,407
20250109,141000,629841930,5860,5850,5860,5840,1507
20250109,140900,621019270,5840,5850,5850,5840,221
20250109,140800,619728020,5850,5850,5850,5850,120
20250109,140700,619026020,5840,5840,5840,5840,21
20250109,140600,618903380,5840,5830,5840,5830,493
20250109,140500,616027170,5830,5830,5830,5830,28
20250109,140400,615863930,5830,5830,5830,5830,0
20250109,140300,615863930,5830,5830,5830,5830,0
20250109,140200,615863930,5830,5830,5830,5830,1
20250109,140100,615858100,5830,5830,5830,5830,1
20250109,140000,615852270,5830,5830,5830,5830,113
20250109,135900,615193480,5830,5830,5830,5830,2
20250109,135800,615181820,5830,5830,5830,5830,10
20250109,135700,615123520,5830,5830,5830,5830,0
20250109,135600,615123520,5830,5830,5830,5830,40
20250109,135500,614890320,5830,5830,5830,5830,0
20250109,135400,614890320,5830,5830,5830,5830,8
20250109,135300,614843680,5830,5830,5830,5830,26
20250109,135200,614692100,5830,5830,5830,5830,10
20250109,135100,614633800,5830,5830,5830,5830,1
20250109,135000,614627970,5820,5820,5820,5820,0
20250109,134900,614627970,5820,5820,5820,5820,7
20250109,134800,614587230,5820,5830,5830,5820,367
20250109,134700,612448120,5830,5830,5830,5830,74
20250109,134600,612016700,5830,5830,5830,5830,0
20250109,134500,612016700,5830,5830,5830,5830,10
20250109,134400,611958400,5830,5830,5830,5830,0
20250109,134300,611958400,5830,5830,5830,5830,1
20250109,134200,611952570,5830,5830,5830,5830,50
20250109,134100,611661070,5840,5840,5840,5840,0
20250109,134000,611661070,5840,5830,5840,5830,86
20250109,133900,611158840,5840,5830,5840,5830,114
20250109,133800,610494090,5840,5840,5840,5840,26
20250109,133700,610342250,5830,5820,5830,5810,241
20250109,133600,608939350,5790,5790,5790,5790,100
20250109,133500,608360350,5790,5790,5790,5790,3
20250109,133400,608342980,5790,5790,5790,5790,0
20250109,133300,608342980,5790,5790,5790,5790,148
20250109,133200,607486060,5820,5820,5820,5790,84
20250109,133100,606998020,5790,5790,5790,5790,1
20250109,133000,606992230,5790,5790,5790,5790,0
20250109,132900,606992230,5790,5790,5790,5790,0
20250109,132800,606992230,5790,5790,5790,5790,75
20250109,132700,606557980,5790,5800,5800,5790,201
20250109,132600,605394180,5790,5810,5810,5790,717
20250109,132500,601236690,5800,5800,5800,5800,140
20250109,132400,600424690,5810,5810,5810,5810,57
20250109,132300,600093520,5810,5810,5810,5810,184
20250109,132200,599024480,5840,5800,5840,5800,201
20250109,132100,597850680,5840,5830,5840,5830,100
20250109,132000,597266690,5840,5840,5840,5840,3
20250109,131900,597249170,5800,5800,5800,5800,137
20250109,131800,596454570,5840,5840,5840,5840,100
20250109,131700,595870570,5840,5810,5840,5810,101
20250109,131600,595283730,5810,5810,5810,5810,0
20250109,131500,595283730,5810,5840,5840,5800,907
20250109,131400,589993070,5840,5840,5840,5840,0
20250109,131300,589993070,5840,5840,5840,5840,0
20250109,131200,589993070,5840,5850,5850,5840,22
20250109,131100,589864570,5850,5820,5850,5820,500
20250109,131000,586944650,5800,5820,5820,5800,911
20250109,130900,581650340,5820,5820,5820,5820,0
20250109,130800,581650340,5820,5850,5850,5820,265
20250109,130700,580102190,5830,5830,5830,5830,155
20250109,130600,579198540,5830,5830,5830,5830,0
20250109,130500,579198540,5830,5830,5830,5830,587
20250109,130400,575776330,5850,5850,5850,5850,20
20250109,130300,575659330,5830,5840,5850,5830,253
20250109,130200,574179840,5850,5840,5850,5840,1000
20250109,130100,568334710,5840,5840,5840,5840,0
20250109,130000,568334710,5840,5820,5840,5820,689
20250109,125900,564317740,5830,5830,5830,5830,0
20250109,125800,564317740,5830,5830,5830,5830,0
20250109,125700,564317740,5830,5830,5830,5830,0
20250109,125600,564317740,5830,5830,5830,5830,120
20250109,125500,563618140,5800,5810,5810,5800,10
20250109,125400,563560050,5810,5810,5810,5810,0
20250109,125300,563560050,5810,5780,5810,5780,194
20250109,125200,562438700,5780,5780,5780,5780,0
20250109,125100,562438700,5780,5790,5790,5780,1026
20250109,125000,556508050,5790,5790,5790,5790,360
20250109,124900,554423650,5790,5800,5800,5790,238
20250109,124800,553043330,5800,5810,5810,5800,237
20250109,124700,551667360,5810,5820,5820,5810,318
20250109,124600,549819760,5820,5820,5820,5820,1
20250109,124500,549813940,5820,5820,5820,5820,13
20250109,124400,549738280,5840,5840,5840,5840,3
20250109,124300,549720760,5840,5830,5840,5830,697
20250109,124200,545650820,5830,5830,5830,5830,101
20250109,124100,545061990,5810,5810,5810,5810,50
20250109,124000,544771490,5810,5820,5820,5810,600
20250109,123900,541283780,5830,5830,5830,5820,175
20250109,123800,540263540,5820,5820,5820,5820,1
20250109,123700,540257720,5820,5810,5820,5810,159
20250109,123600,539332840,5810,5800,5810,5800,187
20250109,123500,538246420,5800,5810,5810,5800,226
20250109,123400,536933620,5810,5810,5810,5810,253
20250109,123300,535463690,5810,5810,5810,5810,1
20250109,123200,535457880,5810,5810,5810,5810,6
20250109,123100,535423020,5810,5810,5810,5810,199
20250109,123000,534266830,5810,5810,5810,5810,13
20250109,122900,534191300,5800,5810,5810,5800,21
20250109,122800,534069490,5810,5810,5810,5810,100
20250109,122700,533488490,5810,5810,5810,5810,0
20250109,122600,533488490,5810,5810,5810,5810,0
20250109,122500,533488490,5810,5810,5810,5810,39
20250109,122400,533261900,5810,5810,5810,5810,1
20250109,122300,533256090,5810,5810,5810,5810,0
20250109,122200,533256090,5810,5810,5810,5810,11
20250109,122100,533192180,5810,5810,5810,5810,7
20250109,122000,533151510,5810,5810,5810,5810,5
20250109,121900,533122460,5810,5810,5810,5810,73
20250109,121800,532698330,5810,5810,5810,5810,50
20250109,121700,532407830,5810,5810,5810,5810,0
20250109,121600,532407830,5810,5810,5810,5810,188
20250109,121500,531315550,5810,5800,5810,5800,31
20250109,121400,531135650,5780,5780,5780,5780,1
20250109,121300,531129870,5780,5780,5780,5780,410
20250109,121200,528760070,5800,5800,5800,5800,0
20250109,121100,528760070,5800,5800,5800,5800,0
20250109,121000,528760070,5800,5790,5800,5790,800
20250109,120900,524124010,5790,5790,5790,5790,0
20250109,120800,524124010,5790,5790,5790,5790,100
20250109,120700,523545010,5790,5790,5790,5790,70
20250109,120600,523139710,5790,5790,5790,5790,0
20250109,120500,523139710,5790,5790,5790,5790,8
20250109,120400,523093390,5790,5770,5790,5770,60
20250109,120300,522746630,5770,5770,5770,5770,0
20250109,120200,522746630,5770,5770,5770,5770,1
20250109,120100,522740860,5770,5770,5770,5770,2
20250109,120000,522729320,5770,5770,5770,5770,2
20250109,115900,522717780,5770,5760,5770,5760,348
20250109,115800,520711770,5710,5730,5730,5710,425
20250109,115700,518281000,5760,5730,5760,5730,112
20250109,115600,517635940,5750,5760,5760,5700,5978
20250109,115500,483434540,5770,5770,5770,5770,200
20250109,115400,482280540,5780,5780,5780,5780,0
20250109,115300,482280540,5780,5780,5780,5780,1
20250109,115200,482274760,5770,5770,5770,5770,0
20250109,115100,482274760,5770,5770,5770,5770,0
20250109,115000,482274760,5770,5770,5770,5770,100
20250109,114900,481697760,5780,5780,5780,5780,0
20250109,114800,481697760,5780,5780,5780,5780,30
20250109,114700,481524360,5780,5780,5780,5780,22
20250109,114600,481397200,5780,5770,5780,5770,567
20250109,114500,478125310,5770,5770,5770,5730,1532
20250109,114400,469335770,5780,5780,5780,5780,13
20250109,114300,469260630,5780,5780,5780,5780,0
20250109,114200,469260630,5780,5780,5780,5780,0
20250109,114100,469260630,5780,5780,5780,5780,0
20250109,114000,469260630,5780,5750,5780,5750,39
20250109,113900,469035810,5760,5760,5760,5760,100
20250109,113800,468459810,5750,5750,5750,5750,0
20250109,113700,468459810,5750,5750,5780,5750,3
20250109,113600,468442530,5760,5760,5760,5760,740
20250109,113500,464180130,5760,5760,5760,5760,0
20250109,113400,464180130,5760,5760,5760,5760,0
20250109,113300,464180130,5760,5760,5760,5760,0
20250109,113200,464180130,5760,5760,5760,5760,34
20250109,113100,463984290,5750,5770,5770,5750,310
20250109,113000,462200560,5780,5780,5780,5780,41
20250109,112900,461963580,5780,5780,5780,5780,1
20250109,112800,461957800,5770,5770,5770,5770,8
20250109,112700,461911640,5750,5750,5750,5750,0
20250109,112600,461911640,5750,5750,5750,5750,0
20250109,112500,461911640,5750,5750,5750,5750,16
20250109,112400,461819640,5750,5750,5750,5750,0
20250109,112300,461819640,5750,5790,5790,5740,514
20250109,112200,458865580,5790,5790,5790,5790,0
20250109,112100,458865580,5790,5780,5790,5780,14
20250109,112000,458784530,5750,5750,5750,5750,11
20250109,111900,458721280,5750,5750,5750,5750,282
20250109,111800,457099780,5750,5750,5750,5750,0
20250109,111700,457099780,5750,5790,5790,5750,211
20250109,111600,455878530,5750,5780,5780,5750,825
20250109,111500,451129120,5780,5780,5780,5780,1
20250109,111400,451123340,5790,5790,5790,5790,0
20250109,111300,451123340,5790,5790,5790,5790,1
20250109,111200,451117550,5760,5760,5760,5760,0
20250109,111100,451117550,5760,5760,5760,5760,0
20250109,111000,451117550,5760,5760,5760,5760,0
20250109,110900,451117550,5760,5770,5770,5760,259
20250109,110800,449625670,5760,5760,5760,5760,46
20250109,110700,449360710,5760,5760,5760,5760,316
20250109,110600,447540550,5760,5760,5760,5760,0
20250109,110500,447540550,5760,5760,5760,5760,0
20250109,110400,447540550,5760,5800,5800,5760,51
20250109,110300,447246750,5750,5750,5750,5750,0
20250109,110200,447246750,5750,5770,5770,5750,300
20250109,110100,445519960,5770,5770,5770,5770,0
20250109,110000,445519960,5770,5770,5770,5770,0
20250109,105900,445519960,5770,5770,5770,5770,0
20250109,105800,445519960,5770,5770,5770,5770,100
20250109,105700,444942960,5760,5760,5760,5760,0
20250109,105600,444942960,5760,5760,5760,5760,0
20250109,105500,444942960,5760,5770,5770,5760,200
20250109,105400,443789900,5760,5760,5760,5760,0
20250109,105300,443789900,5760,5770,5770,5760,157
20250109,105200,442885560,5750,5780,5780,5750,1061
20250109,105100,436772760,5780,5790,5790,5780,139
20250109,105000,435969290,5810,5810,5810,5810,0
20250109,104900,435969290,5810,5810,5810,5810,0
20250109,104800,435969290,5810,5810,5810,5810,0
20250109,104700,435969290,5810,5810,5810,5810,0
20250109,104600,435969290,5810,5810,5810,5810,0
20250109,104500,435969290,5810,5810,5810,5810,0
20250109,104400,435969290,5810,5810,5810,5810,10
20250109,104300,435911190,5810,5810,5810,5810,0
20250109,104200,435911190,5810,5810,5810,5810,505
20250109,104100,432977140,5800,5780,5810,5780,782
20250109,104000,428444480,5780,5780,5780,5780,1
20250109,103900,428438700,5780,5800,5800,5780,522
20250109,103800,425419790,5800,5800,5800,5790,83
20250109,103700,424938400,5810,5810,5810,5810,140
20250109,103600,424125000,5810,5810,5810,5810,0
20250109,103500,424125000,5810,5810,5810,5810,0
20250109,103400,424125000,5810,5810,5810,5810,119
20250109,103300,423433610,5810,5820,5820,5810,132
20250109,103200,422665460,5810,5810,5810,5810,14
20250109,103100,422584120,5810,5810,5810,5800,421
20250109,103000,420138260,5800,5810,5810,5800,282
20250109,102900,418499920,5820,5820,5820,5810,136
20250109,102800,417708420,5810,5810,5810,5810,540
20250109,102700,414571020,5810,5820,5820,5810,502
20250109,102600,411649590,5820,5820,5820,5810,319
20250109,102500,409793200,5820,5800,5820,5800,375
20250109,102400,407618180,5810,5820,5820,5810,918
20250109,102300,402281070,5820,5820,5820,5820,1476
20250109,102200,393690750,5820,5790,5820,5790,15459
20250109,102100,304024080,5790,5790,5790,5790,13
20250109,102000,303948810,5790,5780,5790,5780,281
20250109,101900,302321960,5790,5800,5800,5790,965
20250109,101800,296725020,5800,5800,5800,5800,10
20250109,101700,296667020,5800,5790,5800,5790,2089
20250109,101600,284551770,5790,5790,5790,5790,5
20250109,101500,284522820,5760,5790,5800,5760,307
20250109,101400,282745460,5790,5790,5800,5790,1514
20250109,101300,273976370,5760,5760,5760,5760,52
20250109,101200,273676850,5760,5790,5790,5760,45
20250109,101100,273417310,5790,5770,5790,5770,271
20250109,101000,271851230,5780,5780,5780,5780,66
20250109,100900,271469750,5770,5790,5790,5770,129
20250109,100800,270723530,5790,5790,5790,5790,585
20250109,100700,267336380,5790,5770,5790,5770,416
20250109,100600,264932120,5770,5770,5770,5740,770
20250109,100500,260490540,5770,5770,5770,5770,1
20250109,100400,260484770,5770,5770,5770,5770,100
20250109,100300,259907770,5760,5760,5760,5760,60
20250109,100200,259562170,5740,5740,5740,5740,67
20250109,100100,259177590,5740,5750,5750,5740,53
20250109,100000,258873220,5750,5740,5750,5740,30
20250109,095900,258701010,5730,5730,5740,5730,97
20250109,095800,258145180,5730,5750,5750,5730,16
20250109,095700,258053370,5760,5760,5760,5760,0
20250109,095600,258053370,5760,5760,5760,5760,0
20250109,095500,258053370,5760,5750,5760,5750,18
20250109,095400,257949830,5720,5720,5720,5720,0
20250109,095300,257949830,5720,5730,5730,5720,18
20250109,095200,257846850,5730,5750,5750,5730,20
20250109,095100,257732150,5760,5750,5760,5750,24
20250109,095000,257593920,5720,5750,5750,5720,359
20250109,094900,255540140,5750,5740,5760,5710,601
20250109,094800,252098370,5710,5720,5720,5710,165
20250109,094700,251155920,5720,5750,5750,5720,214
20250109,094600,249925720,5740,5740,5740,5740,0
20250109,094500,249925720,5740,5740,5740,5710,384
20250109,094400,247724860,5740,5730,5740,5730,564
20250109,094300,244493130,5730,5720,5730,5710,121
20250109,094200,243800840,5730,5730,5730,5710,5
20250109,094100,243772210,5710,5710,5710,5710,25
20250109,094000,243629460,5700,5700,5710,5700,327
20250109,093900,241764330,5700,5700,5700,5690,1060
20250109,093800,235725970,5700,5710,5730,5700,1294
20250109,093700,228342320,5740,5720,5740,5710,2563
20250109,093600,213682610,5720,5750,5760,5720,6866
20250109,093500,174319760,5750,5770,5770,5750,1000
20250109,093400,168563560,5780,5780,5780,5780,47
20250109,093300,168291900,5760,5780,5780,5760,866
20250109,093200,163287240,5770,5760,5770,5760,20
20250109,093100,163171940,5760,5750,5760,5750,154
20250109,093000,162286200,5750,5750,5750,5750,100
20250109,092900,161711200,5750,5760,5760,5750,1212
20250109,092800,154734920,5760,5760,5760,5760,9
20250109,092700,154683080,5800,5800,5800,5800,16
20250109,092600,154590280,5800,5800,5800,5800,11
20250109,092500,154526480,5800,5780,5800,5780,90
20250109,092400,154005480,5800,5750,5800,5750,752
20250109,092300,149656290,5780,5780,5780,5780,0
20250109,092200,149656290,5780,5770,5780,5770,11
20250109,092100,149592740,5750,5740,5760,5740,464
20250109,092000,146927450,5750,5740,5750,5740,646
20250109,091900,143213870,5730,5750,5750,5720,1298
20250109,091800,135778610,5730,5730,5750,5730,176
20250109,091700,134769760,5730,5740,5740,5730,954
20250109,091600,129302370,5740,5740,5770,5740,190
20250109,091500,128210720,5740,5740,5740,5740,11
20250109,091400,128147580,5740,5740,5740,5740,24
20250109,091300,128009820,5780,5750,5780,5730,2472
20250109,091200,113796180,5780,5770,5780,5750,448
20250109,091100,111214510,5780,5770,5780,5770,1026
20250109,091000,105294230,5780,5780,5800,5780,689
20250109,090900,101307590,5800,5780,5800,5770,249
20250109,090800,99869440,5780,5760,5810,5760,1541
20250109,090700,90953260,5750,5760,5760,5750,503
20250109,090600,88060980,5770,5730,5770,5730,561
20250109,090500,84835340,5740,5730,5740,5730,1250
20250109,090400,77672410,5730,5730,5740,5720,918
20250109,090300,72413210,5740,5750,5780,5740,2522
20250109,090200,57914740,5750,5780,5780,5750,4980
20250109,090100,29254370,5750,5840,5850,5750,3302
20250109,090000,10140330,5840,5850,5850,5840,1633