stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,204600,4230642710,6060,6060,6060,6060,20677
20250114,204500,4230642710,6060,6060,6060,6060,0
20250114,204400,4230642710,6060,6060,6060,6060,0
20250114,204300,4230642710,6060,6060,6060,6060,0
20250114,204200,4230642710,6060,6060,6060,6060,0
20250114,204100,4230642710,6060,6060,6060,6060,0
20250114,204000,4230642710,6060,6060,6060,6060,0
20250114,203900,4230642710,6060,6060,6060,6060,0
20250114,203800,4230642710,6060,6060,6060,6060,0
20250114,203700,4230642710,6060,6060,6060,6060,0
20250114,203600,4230642710,6060,6060,6060,6060,0
20250114,203500,4230642710,6060,6060,6060,6060,0
20250114,203400,4230642710,6060,6060,6060,6060,0
20250114,203300,4230642710,6060,6060,6060,6060,0
20250114,203200,4230642710,6060,6060,6060,6060,0
20250114,203100,4230642710,6060,6060,6060,6060,0
20250114,203000,4230642710,6060,6060,6060,6060,0
20250114,202900,4230642710,6060,6060,6060,6060,0
20250114,202800,4230642710,6060,6060,6060,6060,0
20250114,202700,4230642710,6060,6060,6060,6060,0
20250114,202600,4230642710,6060,6060,6060,6060,0
20250114,202500,4230642710,6060,6060,6060,6060,0
20250114,202400,4230642710,6060,6060,6060,6060,0
20250114,202300,4230642710,6060,6060,6060,6060,0
20250114,202200,4230642710,6060,6060,6060,6060,0
20250114,202100,4230642710,6060,6060,6060,6060,0
20250114,202000,4230642710,6060,6060,6060,6060,0
20250114,201900,4230642710,6060,6060,6060,6060,0
20250114,201800,4230642710,6060,6060,6060,6060,0
20250114,201700,4230642710,6060,6060,6060,6060,0
20250114,201600,4230642710,6060,6060,6060,6060,20677
20250114,201500,4230642710,6060,6060,6060,6060,0
20250114,201400,4230642710,6060,6060,6060,6060,0
20250114,201300,4230642710,6060,6060,6060,6060,0
20250114,201200,4230642710,6060,6060,6060,6060,0
20250114,201100,4230642710,6060,6060,6060,6060,0
20250114,201000,4230642710,6060,6060,6060,6060,0
20250114,200900,4230642710,6060,6060,6060,6060,0
20250114,200800,4230642710,6060,6060,6060,6060,0
20250114,200700,4230642710,6060,6060,6060,6060,0
20250114,200600,4230642710,6060,6060,6060,6060,0
20250114,200500,4230642710,6060,6060,6060,6060,0
20250114,200400,4230642710,6060,6060,6060,6060,0
20250114,200300,4230642710,6060,6060,6060,6060,0
20250114,200200,4230642710,6060,6060,6060,6060,0
20250114,200100,4230642710,6060,6060,6060,6060,0
20250114,200000,4230642710,6060,6060,6060,6060,0
20250114,195900,4230642710,6060,6060,6060,6060,0
20250114,195800,4230642710,6060,6060,6060,6060,0
20250114,195700,4230642710,6060,6060,6060,6060,0
20250114,195600,4230642710,6060,6060,6060,6060,0
20250114,195500,4230642710,6060,6060,6060,6060,0
20250114,195400,4230642710,6060,6060,6060,6060,0
20250114,195300,4230642710,6060,6060,6060,6060,0
20250114,195200,4230642710,6060,6060,6060,6060,0
20250114,195100,4230642710,6060,6060,6060,6060,0
20250114,195000,4230642710,6060,6060,6060,6060,0
20250114,194900,4230642710,6060,6060,6060,6060,0
20250114,194800,4230642710,6060,6060,6060,6060,0
20250114,194700,4230642710,6060,6060,6060,6060,0
20250114,194600,4230642710,6060,6060,6060,6060,20677
20250114,194500,4230642710,6060,6060,6060,6060,0
20250114,194400,4230642710,6060,6060,6060,6060,0
20250114,194300,4230642710,6060,6060,6060,6060,0
20250114,194200,4230642710,6060,6060,6060,6060,0
20250114,194100,4230642710,6060,6060,6060,6060,0
20250114,194000,4230642710,6060,6060,6060,6060,0
20250114,193900,4230642710,6060,6060,6060,6060,0
20250114,193800,4230642710,6060,6060,6060,6060,0
20250114,193700,4230642710,6060,6060,6060,6060,0
20250114,193600,4230642710,6060,6060,6060,6060,0
20250114,193500,4230642710,6060,6060,6060,6060,0
20250114,193400,4230642710,6060,6060,6060,6060,0
20250114,193300,4230642710,6060,6060,6060,6060,0
20250114,193200,4230642710,6060,6060,6060,6060,0
20250114,193100,4230642710,6060,6060,6060,6060,0
20250114,193000,4230642710,6060,6060,6060,6060,0
20250114,192900,4230642710,6060,6060,6060,6060,0
20250114,192800,4230642710,6060,6060,6060,6060,0
20250114,192700,4230642710,6060,6060,6060,6060,0
20250114,192600,4230642710,6060,6060,6060,6060,0
20250114,192500,4230642710,6060,6060,6060,6060,0
20250114,192400,4230642710,6060,6060,6060,6060,0
20250114,192300,4230642710,6060,6060,6060,6060,0
20250114,192200,4230642710,6060,6060,6060,6060,0
20250114,192100,4230642710,6060,6060,6060,6060,0
20250114,192000,4230642710,6060,6060,6060,6060,0
20250114,191900,4230642710,6060,6060,6060,6060,0
20250114,191800,4230642710,6060,6060,6060,6060,0
20250114,191700,4230642710,6060,6060,6060,6060,0
20250114,191600,4230642710,6060,6060,6060,6060,20677
20250114,191500,4230642710,6060,6060,6060,6060,0
20250114,191400,4230642710,6060,6060,6060,6060,0
20250114,191300,4230642710,6060,6060,6060,6060,0
20250114,191200,4230642710,6060,6060,6060,6060,0
20250114,191100,4230642710,6060,6060,6060,6060,0
20250114,191000,4230642710,6060,6060,6060,6060,0
20250114,190900,4230642710,6060,6060,6060,6060,0
20250114,190800,4230642710,6060,6060,6060,6060,0
20250114,190700,4230642710,6060,6060,6060,6060,0
20250114,190600,4230642710,6060,6060,6060,6060,0
20250114,190500,4230642710,6060,6060,6060,6060,0
20250114,190400,4230642710,6060,6060,6060,6060,0
20250114,190300,4230642710,6060,6060,6060,6060,0
20250114,190200,4230642710,6060,6060,6060,6060,0
20250114,190100,4230642710,6060,6060,6060,6060,0
20250114,190000,4230642710,6060,6060,6060,6060,0
20250114,185900,4230642710,6060,6060,6060,6060,0
20250114,185800,4230642710,6060,6060,6060,6060,0
20250114,185700,4230642710,6060,6060,6060,6060,0
20250114,185600,4230642710,6060,6060,6060,6060,0
20250114,185500,4230642710,6060,6060,6060,6060,0
20250114,185400,4230642710,6060,6060,6060,6060,0
20250114,185300,4230642710,6060,6060,6060,6060,0
20250114,185200,4230642710,6060,6060,6060,6060,0
20250114,185100,4230642710,6060,6060,6060,6060,0
20250114,185000,4230642710,6060,6060,6060,6060,0
20250114,184900,4230642710,6060,6060,6060,6060,0
20250114,184800,4230642710,6060,6060,6060,6060,0
20250114,184700,4230642710,6060,6060,6060,6060,0
20250114,184600,4230642710,6060,6060,6060,6060,20677
20250114,184500,4230642710,6060,6060,6060,6060,0
20250114,184400,4230642710,6060,6060,6060,6060,0
20250114,184300,4230642710,6060,6060,6060,6060,0
20250114,184200,4230642710,6060,6060,6060,6060,0
20250114,184100,4230642710,6060,6060,6060,6060,0
20250114,184000,4230642710,6060,6060,6060,6060,0
20250114,183900,4230642710,6060,6060,6060,6060,0
20250114,183800,4230642710,6060,6060,6060,6060,0
20250114,183700,4230642710,6060,6060,6060,6060,0
20250114,183600,4230642710,6060,6060,6060,6060,0
20250114,183500,4230642710,6060,6060,6060,6060,0
20250114,183400,4230642710,6060,6060,6060,6060,0
20250114,183300,4230642710,6060,6060,6060,6060,0
20250114,183200,4230642710,6060,6060,6060,6060,0
20250114,183100,4230642710,6060,6060,6060,6060,0
20250114,183000,4230642710,6060,6060,6060,6060,0
20250114,182900,4230642710,6060,6060,6060,6060,0
20250114,182800,4230642710,6060,6060,6060,6060,0
20250114,182700,4230642710,6060,6060,6060,6060,0
20250114,182600,4230642710,6060,6060,6060,6060,0
20250114,182500,4230642710,6060,6060,6060,6060,0
20250114,182400,4230642710,6060,6060,6060,6060,0
20250114,182300,4230642710,6060,6060,6060,6060,0
20250114,182200,4230642710,6060,6060,6060,6060,0
20250114,182100,4230642710,6060,6060,6060,6060,0
20250114,182000,4230642710,6060,6060,6060,6060,0
20250114,181900,4230642710,6060,6060,6060,6060,0
20250114,181800,4230642710,6060,6060,6060,6060,0
20250114,181700,4230642710,6060,6060,6060,6060,0
20250114,181600,4230642710,6060,6060,6060,6060,20677
20250114,181500,4230642710,6060,6060,6060,6060,0
20250114,181400,4230642710,6060,6060,6060,6060,0
20250114,181300,4230642710,6060,6060,6060,6060,0
20250114,181200,4230642710,6060,6060,6060,6060,0
20250114,181100,4230642710,6060,6060,6060,6060,0
20250114,181000,4230642710,6060,6060,6060,6060,0
20250114,180900,4230642710,6060,6060,6060,6060,0
20250114,180800,4230642710,6060,6060,6060,6060,0
20250114,180700,4230642710,6060,6060,6060,6060,0
20250114,180600,4230642710,6060,6060,6060,6060,0
20250114,180500,4230642710,6060,6060,6060,6060,0
20250114,180400,4230642710,6060,6060,6060,6060,0
20250114,180300,4230642710,6060,6060,6060,6060,0
20250114,180200,4230642710,6060,6060,6060,6060,0
20250114,180100,4230642710,6060,6060,6060,6060,0
20250114,180000,4230642710,6060,6060,6060,6060,0
20250114,175900,4230642710,6060,6060,6060,6060,0
20250114,175800,4230642710,6060,6060,6060,6060,0
20250114,175700,4230642710,6060,6060,6060,6060,0
20250114,175600,4230642710,6060,6060,6060,6060,0
20250114,175500,4230642710,6060,6060,6060,6060,0
20250114,175400,4230642710,6060,6060,6060,6060,0
20250114,175300,4230642710,6060,6060,6060,6060,0
20250114,175200,4230642710,6060,6060,6060,6060,0
20250114,175100,4230642710,6060,6060,6060,6060,0
20250114,175000,4230642710,6060,6060,6060,6060,0
20250114,174900,4230642710,6060,6060,6060,6060,0
20250114,174800,4230642710,6060,6060,6060,6060,0
20250114,174700,4230642710,6060,6060,6060,6060,0
20250114,174600,4230642710,6060,6060,6060,6060,20677
20250114,174500,4230642710,6060,6060,6060,6060,0
20250114,174400,4230642710,6060,6060,6060,6060,0
20250114,174300,4230642710,6060,6060,6060,6060,0
20250114,174200,4230642710,6060,6060,6060,6060,0
20250114,174100,4230642710,6060,6060,6060,6060,0
20250114,174000,4230642710,6060,6060,6060,6060,0
20250114,173900,4230642710,6060,6060,6060,6060,0
20250114,173800,4230642710,6060,6060,6060,6060,0
20250114,173700,4230642710,6060,6060,6060,6060,0
20250114,173600,4230642710,6060,6060,6060,6060,0
20250114,173500,4230642710,6060,6060,6060,6060,0
20250114,173400,4230642710,6060,6060,6060,6060,0
20250114,173300,4230642710,6060,6060,6060,6060,0
20250114,173200,4230642710,6060,6060,6060,6060,0
20250114,173100,4230642710,6060,6060,6060,6060,0
20250114,173000,4230642710,6060,6060,6060,6060,0
20250114,172900,4230642710,6060,6060,6060,6060,0
20250114,172800,4230642710,6060,6060,6060,6060,0
20250114,172700,4230642710,6060,6060,6060,6060,0
20250114,172600,4230642710,6060,6060,6060,6060,0
20250114,172500,4230642710,6060,6060,6060,6060,0
20250114,172400,4230642710,6060,6060,6060,6060,0
20250114,172300,4230642710,6060,6060,6060,6060,0
20250114,172200,4230642710,6060,6060,6060,6060,0
20250114,172100,4230642710,6060,6060,6060,6060,0
20250114,172000,4230642710,6060,6060,6060,6060,0
20250114,171900,4230642710,6060,6060,6060,6060,0
20250114,171800,4230642710,6060,6060,6060,6060,0
20250114,171700,4230642710,6060,6060,6060,6060,0
20250114,171600,4230642710,6060,6060,6060,6060,20677
20250114,171500,4230642710,6060,6060,6060,6060,0
20250114,171400,4230642710,6060,6060,6060,6060,0
20250114,171300,4230642710,6060,6060,6060,6060,0
20250114,171200,4230642710,6060,6060,6060,6060,0
20250114,171100,4230642710,6060,6060,6060,6060,0
20250114,171000,4230642710,6060,6060,6060,6060,0
20250114,170900,4230642710,6060,6060,6060,6060,0
20250114,170800,4230642710,6060,6060,6060,6060,0
20250114,170700,4230642710,6060,6060,6060,6060,0
20250114,170600,4230642710,6060,6060,6060,6060,0
20250114,170500,4230642710,6060,6060,6060,6060,0
20250114,170400,4230642710,6060,6060,6060,6060,0
20250114,170300,4230642710,6060,6060,6060,6060,0
20250114,170200,4230642710,6060,6060,6060,6060,0
20250114,170100,4230642710,6060,6060,6060,6060,0
20250114,170000,4230642710,6060,6060,6060,6060,0
20250114,165900,4230642710,6060,6060,6060,6060,0
20250114,165800,4230642710,6060,6060,6060,6060,0
20250114,165700,4230642710,6060,6060,6060,6060,0
20250114,165600,4230642710,6060,6060,6060,6060,0
20250114,165500,4230642710,6060,6060,6060,6060,0
20250114,165400,4230642710,6060,6060,6060,6060,0
20250114,165300,4230642710,6060,6060,6060,6060,0
20250114,165200,4230642710,6060,6060,6060,6060,0
20250114,165100,4230642710,6060,6060,6060,6060,0
20250114,165000,4230642710,6060,6060,6060,6060,0
20250114,164900,4230642710,6060,6060,6060,6060,0
20250114,164800,4230642710,6060,6060,6060,6060,0
20250114,164700,4230642710,6060,6060,6060,6060,0
20250114,164600,4230642710,6060,6060,6060,6060,20677
20250114,164500,4230642710,6060,6060,6060,6060,0
20250114,164400,4230642710,6060,6060,6060,6060,0
20250114,164300,4230642710,6060,6060,6060,6060,0
20250114,164200,4230642710,6060,6060,6060,6060,0
20250114,164100,4230642710,6060,6060,6060,6060,0
20250114,164000,4230642710,6060,6060,6060,6060,0
20250114,163900,4230642710,6060,6060,6060,6060,0
20250114,163800,4230642710,6060,6060,6060,6060,0
20250114,163700,4230642710,6060,6060,6060,6060,0
20250114,163600,4230642710,6060,6060,6060,6060,0
20250114,163500,4230642710,6060,6060,6060,6060,0
20250114,163400,4230642710,6060,6060,6060,6060,0
20250114,163300,4230642710,6060,6060,6060,6060,0
20250114,163200,4230642710,6060,6060,6060,6060,0
20250114,163100,4230642710,6060,6060,6060,6060,0
20250114,163000,4230642710,6060,6060,6060,6060,0
20250114,162900,4230642710,6060,6060,6060,6060,0
20250114,162800,4230642710,6060,6060,6060,6060,0
20250114,162700,4230642710,6060,6060,6060,6060,0
20250114,162600,4230642710,6060,6060,6060,6060,0
20250114,162500,4230642710,6060,6060,6060,6060,0
20250114,162400,4230642710,6060,6060,6060,6060,0
20250114,162300,4230642710,6060,6060,6060,6060,0
20250114,162200,4230642710,6060,6060,6060,6060,0
20250114,162100,4230642710,6060,6060,6060,6060,0
20250114,162000,4230642710,6060,6060,6060,6060,0
20250114,161900,4230642710,6060,6060,6060,6060,0
20250114,161800,4230642710,6060,6060,6060,6060,0
20250114,161700,4230642710,6060,6060,6060,6060,0
20250114,161600,4230642710,6060,6060,6060,6060,20677
20250114,161500,4230642710,6060,6060,6060,6060,0
20250114,161400,4230642710,6060,6060,6060,6060,0
20250114,161300,4230642710,6060,6060,6060,6060,0
20250114,161200,4230642710,6060,6060,6060,6060,0
20250114,161100,4230642710,6060,6060,6060,6060,0
20250114,161000,4230642710,6060,6060,6060,6060,0
20250114,160900,4230642710,6060,6060,6060,6060,0
20250114,160800,4230642710,6060,6060,6060,6060,0
20250114,160700,4230642710,6060,6060,6060,6060,0
20250114,160600,4230642710,6060,6060,6060,6060,0
20250114,160500,4230642710,6060,6060,6060,6060,0
20250114,160400,4230642710,6060,6060,6060,6060,0
20250114,160300,4230642710,6060,6060,6060,6060,0
20250114,160200,4230642710,6060,6060,6060,6060,0
20250114,160100,4230642710,6060,6060,6060,6060,0
20250114,160000,4230642710,6060,6060,6060,6060,0
20250114,155900,4230642710,6060,6060,6060,6060,0
20250114,155800,4230642710,6060,6060,6060,6060,0
20250114,155700,4230642710,6060,6060,6060,6060,0
20250114,155600,4230642710,6060,6060,6060,6060,0
20250114,155500,4230642710,6060,6060,6060,6060,0
20250114,155400,4230642710,6060,6060,6060,6060,0
20250114,155300,4230642710,6060,6060,6060,6060,0
20250114,155200,4230642710,6060,6060,6060,6060,0
20250114,155100,4230642710,6060,6060,6060,6060,0
20250114,155000,4230642710,6060,6060,6060,6060,0
20250114,154900,4230642710,6060,6060,6060,6060,0
20250114,154800,4230642710,6060,6060,6060,6060,0
20250114,154700,4230642710,6060,6060,6060,6060,0
20250114,154600,4230642710,6060,6060,6060,6060,20677
20250114,154500,4230642710,6060,6060,6060,6060,0
20250114,154400,4230642710,6060,6060,6060,6060,0
20250114,154300,4230642710,6060,6060,6060,6060,0
20250114,154200,4230642710,6060,6060,6060,6060,0
20250114,154100,4230642710,6060,6060,6060,6060,0
20250114,154000,4230642710,6060,6060,6060,6060,0
20250114,153900,4230642710,6060,6060,6060,6060,0
20250114,153800,4230642710,6060,6060,6060,6060,0
20250114,153700,4230642710,6060,6060,6060,6060,0
20250114,153600,4230642710,6060,6060,6060,6060,0
20250114,153500,4230642710,6060,6060,6060,6060,0
20250114,153400,4230642710,6060,6060,6060,6060,0
20250114,153300,4230642710,6060,6060,6060,6060,0
20250114,153200,4230642710,6060,6060,6060,6060,0
20250114,153100,4230642710,6060,6060,6060,6060,0
20250114,153000,4230642710,6060,6060,6060,6060,20677
20250114,152900,4105340090,6150,6150,6150,6150,0
20250114,152800,4105340090,6150,6150,6150,6150,0
20250114,152700,4105340090,6150,6150,6150,6150,0
20250114,152600,4105340090,6150,6150,6150,6150,0
20250114,152500,4105340090,6150,6150,6150,6150,0
20250114,152400,4105340090,6150,6150,6150,6150,0
20250114,152300,4105340090,6150,6150,6150,6150,0
20250114,152200,4105340090,6150,6150,6150,6150,0
20250114,152100,4105340090,6150,6150,6150,6150,0
20250114,152000,4105340090,6150,6150,6150,6150,0
20250114,151900,4105340090,6150,6120,6150,6090,5381
20250114,151800,4072443100,6120,6120,6120,6110,565
20250114,151700,4068988890,6120,6130,6140,6100,2021
20250114,151600,4056646430,6130,6120,6130,6100,2674
20250114,151500,4040304360,6120,6110,6130,6110,437
20250114,151400,4037632680,6130,6120,6130,6110,382
20250114,151300,4035296360,6110,6120,6120,6110,510
20250114,151200,4032177740,6130,6110,6130,6110,187
20250114,151100,4031034570,6130,6130,6130,6110,1904
20250114,151000,4019380470,6130,6150,6160,6130,3274
20250114,150900,3999279940,6160,6150,6160,6140,1174
20250114,150800,3992058520,6170,6160,6170,6150,785
20250114,150700,3987223910,6160,6150,6160,6150,778
20250114,150600,3982435140,6150,6160,6160,6140,428
20250114,150500,3979803080,6160,6150,6160,6150,149
20250114,150400,3978886700,6150,6150,6160,6140,1099
20250114,150300,3972128170,6160,6140,6160,6140,156
20250114,150200,3971169310,6160,6160,6160,6150,230
20250114,150100,3969754500,6160,6150,6160,6150,1183
20250114,150000,3962479030,6150,6150,6160,6140,1200
20250114,145900,3955097630,6150,6150,6160,6140,1268
20250114,145800,3947299740,6170,6160,6170,6140,4182
20250114,145700,3921548970,6160,6160,6160,6140,290
20250114,145600,3919768130,6160,6190,6190,6140,949
20250114,145500,3913927190,6210,6150,6210,6150,7314
20250114,145400,3868641260,6180,6150,6180,6150,2022
20250114,145300,3856184760,6150,6120,6160,6120,416
20250114,145200,3853630210,6130,6140,6150,6130,1148
20250114,145100,3846580610,6150,6150,6160,6140,4304
20250114,145000,3820094850,6140,6110,6140,6110,3472
20250114,144900,3798793740,6100,6110,6110,6100,250
20250114,144800,3797266740,6100,6110,6110,6100,149
20250114,144700,3796357340,6100,6100,6100,6100,316
20250114,144600,3794429740,6100,6080,6100,6080,1116
20250114,144500,3787636210,6080,6080,6090,6080,27
20250114,144400,3787471880,6090,6090,6090,6080,241
20250114,144300,3786006290,6090,6100,6100,6090,309
20250114,144200,3784124210,6100,6100,6110,6100,548
20250114,144100,3780780150,6100,6090,6100,6080,476
20250114,144000,3777883260,6090,6100,6110,6090,393
20250114,143900,3775488330,6100,6070,6100,6070,825
20250114,143800,3770462650,6090,6070,6090,6070,102
20250114,143700,3769843470,6060,6060,6060,6060,1
20250114,143600,3769837410,6100,6070,6100,6060,698
20250114,143500,3765596400,6090,6080,6090,6080,2194
20250114,143400,3752250060,6080,6080,6080,6080,350
20250114,143300,3750122060,6080,6060,6080,6060,11
20250114,143200,3750055300,6080,6070,6090,6070,570
20250114,143100,3746595140,6070,6060,6070,6060,1821
20250114,143000,3735549080,6050,6060,6070,6050,378
20250114,142900,3733258450,6060,6060,6060,6040,2646
20250114,142800,3717248570,6060,6050,6060,6040,430
20250114,142700,3714650120,6030,6050,6050,5990,32303
20250114,142600,3520396430,6070,6070,6070,6050,5078
20250114,142500,3489644600,6060,6060,6070,6060,673
20250114,142400,3485565120,6060,6060,6080,6060,794
20250114,142300,3480749330,6060,6080,6080,6060,295
20250114,142200,3478961130,6060,6080,6080,6060,330
20250114,142100,3476961290,6060,6070,6090,6060,3236
20250114,142000,3457343330,6070,6080,6080,6070,1195
20250114,141900,3450081750,6070,6070,6070,6070,1216
20250114,141800,3442700630,6070,6070,6070,6070,1116
20250114,141700,3435926510,6070,6070,6070,6070,41
20250114,141600,3435677640,6070,6070,6070,6070,215
20250114,141500,3434372590,6070,6080,6080,6060,2659
20250114,141400,3418234240,6070,6060,6080,6060,421
20250114,141300,3415678730,6080,6060,6080,6060,2189
20250114,141200,3402402790,6080,6080,6080,6080,1
20250114,141100,3402396710,6070,6060,6070,6050,979
20250114,141000,3396461460,6070,6060,6070,6050,990
20250114,140900,3390464280,6060,6060,6060,6050,1013
20250114,140800,3384334150,6060,6070,6070,6060,3534
20250114,140700,3362898430,6080,6080,6080,6080,341
20250114,140600,3360825150,6080,6090,6090,6080,218
20250114,140500,3359499410,6090,6050,6090,6050,1268
20250114,140400,3351795320,6050,6140,6140,6050,48520
20250114,140300,3056345180,6140,6140,6150,6140,569
20250114,140200,3052851220,6140,6150,6150,6140,16
20250114,140100,3052752830,6150,6140,6150,6140,542
20250114,140000,3049420500,6140,6140,6150,6140,104
20250114,135900,3048780940,6120,6120,6120,6120,89
20250114,135800,3048236260,6150,6140,6160,6140,212
20250114,135700,3046933560,6140,6140,6150,6140,390
20250114,135600,3044538060,6150,6120,6150,6120,610
20250114,135500,3040791470,6120,6120,6120,6120,25
20250114,135400,3040638470,6130,6120,6140,6120,605
20250114,135300,3036930230,6120,6120,6120,6120,365
20250114,135200,3034696430,6120,6130,6130,6120,1769
20250114,135100,3023870130,6130,6130,6130,6130,29
20250114,135000,3023692360,6130,6120,6130,6120,12
20250114,134900,3023618810,6130,6130,6130,6120,2024
20250114,134800,3011215150,6140,6140,6140,6140,15
20250114,134700,3011123050,6130,6130,6130,6130,1
20250114,134600,3011116920,6140,6140,6150,6130,320
20250114,134500,3009152400,6140,6140,6140,6140,11
20250114,134400,3009084860,6130,6150,6160,6130,183
20250114,134300,3007961160,6130,6140,6150,6120,1596
20250114,134200,2998164010,6140,6130,6140,6130,1001
20250114,134100,2992019200,6140,6110,6140,6110,641
20250114,134000,2988102660,6110,6140,6140,6110,4
20250114,133900,2988078160,6110,6140,6140,6110,828
20250114,133800,2983007680,6140,6130,6140,6130,113
20250114,133700,2982314940,6130,6120,6130,6120,3717
20250114,133600,2959566690,6120,6120,6120,6120,17
20250114,133500,2959462650,6100,6130,6130,6100,1970
20250114,133400,2947411500,6130,6130,6130,6120,690
20250114,133300,2943182090,6130,6110,6130,6110,1049
20250114,133200,2936762300,6120,6120,6120,6120,114
20250114,133100,2936064620,6120,6120,6120,6120,125
20250114,133000,2935299620,6130,6130,6130,6100,709
20250114,132900,2930974660,6110,6120,6120,6090,9012
20250114,132800,2875954100,6130,6120,6150,6120,3736
20250114,132700,2853075260,6120,6150,6150,6120,3943
20250114,132600,2828894430,6150,6150,6150,6150,746
20250114,132500,2824306530,6150,6160,6160,6150,436
20250114,132400,2821620990,6160,6150,6160,6140,2880
20250114,132300,2803914960,6150,6160,6160,6150,1563
20250114,132200,2794298130,6150,6150,6150,6150,514
20250114,132100,2791137030,6160,6160,6160,6160,0
20250114,132000,2791137030,6160,6160,6160,6160,0
20250114,131900,2791137030,6160,6160,6160,6150,239
20250114,131800,2789666690,6160,6160,6160,6160,303
20250114,131700,2787800210,6150,6160,6160,6150,70
20250114,131600,2787369170,6170,6170,6170,6170,20
20250114,131500,2787245770,6160,6160,6160,6160,229
20250114,131400,2785835130,6160,6160,6160,6160,428
20250114,131300,2783198650,6160,6170,6170,6160,1901
20250114,131200,2771478620,6180,6180,6190,6170,701
20250114,131100,2767151780,6180,6190,6190,6180,1591
20250114,131000,2757316900,6190,6190,6200,6190,1212
20250114,130900,2749812620,6210,6200,6210,6200,914
20250114,130800,2744145400,6200,6200,6200,6200,1151
20250114,130700,2737009200,6200,6200,6200,6190,1124
20250114,130600,2730040410,6200,6200,6200,6200,230
20250114,130500,2728614410,6200,6190,6200,6190,191
20250114,130400,2727430970,6190,6190,6190,6190,242
20250114,130300,2725932990,6190,6180,6190,6180,265
20250114,130200,2724294920,6190,6180,6190,6170,2527
20250114,130100,2708671110,6180,6170,6180,6170,34
20250114,130000,2708461000,6170,6170,6170,6170,580
20250114,125900,2704882400,6170,6170,6180,6160,734
20250114,125800,2700354240,6180,6170,6180,6170,1280
20250114,125700,2692456160,6170,6180,6190,6170,897
20250114,125600,2686915460,6180,6160,6180,6160,804
20250114,125500,2681955630,6170,6170,6170,6170,180
20250114,125400,2680845030,6170,6180,6180,6170,522
20250114,125300,2677623220,6180,6180,6180,6180,579
20250114,125200,2674045000,6180,6180,6180,6170,1329
20250114,125100,2665842120,6190,6180,6190,6170,949
20250114,125000,2659978600,6190,6190,6190,6190,364
20250114,124900,2657725440,6190,6190,6190,6170,1295
20250114,124800,2649710840,6190,6210,6220,6190,6318
20250114,124700,2610478510,6200,6170,6210,6160,15255
20250114,124600,2516074350,6170,6140,6170,6120,6826
20250114,124500,2474060320,6120,6140,6150,6120,2692
20250114,124400,2457545830,6140,6120,6140,6120,24
20250114,124300,2457398690,6120,6140,6140,6120,273
20250114,124200,2455726850,6130,6130,6130,6130,180
20250114,124100,2454623450,6110,6110,6110,6110,90
20250114,124000,2454073550,6110,6110,6110,6110,3
20250114,123900,2454055220,6100,6100,6100,6100,208
20250114,123800,2452786420,6130,6120,6130,6100,527
20250114,123700,2449571140,6120,6100,6120,6100,150
20250114,123600,2448656090,6110,6120,6130,6110,419
20250114,123500,2446093750,6120,6100,6120,6100,1105
20250114,123400,2439351200,6110,6110,6120,6100,395
20250114,123300,2436938660,6110,6110,6110,6110,7
20250114,123200,2436895890,6110,6100,6110,6100,131
20250114,123100,2436096630,6100,6100,6100,6100,431
20250114,123000,2433467530,6100,6100,6100,6100,134
20250114,122900,2432650130,6100,6110,6120,6100,6
20250114,122800,2432613480,6100,6110,6110,6100,2423
20250114,122700,2417821310,6110,6110,6110,6110,314
20250114,122600,2415902770,6110,6120,6120,6110,702
20250114,122500,2411607530,6120,6120,6120,6120,1113
20250114,122400,2404795970,6120,6120,6120,6120,178
20250114,122300,2403706610,6120,6130,6130,6120,1396
20250114,122200,2395150760,6140,6130,6140,6130,1635
20250114,122100,2385127810,6130,6130,6130,6130,10
20250114,122000,2385066510,6140,6140,6140,6140,0
20250114,121900,2385066510,6140,6140,6140,6140,919
20250114,121800,2379423850,6150,6160,6170,6150,1223
20250114,121700,2371893220,6150,6150,6150,6140,183
20250114,121600,2370767780,6150,6150,6160,6140,645
20250114,121500,2366801260,6150,6150,6160,6150,1014
20250114,121400,2360560160,6160,6160,6160,6160,714
20250114,121300,2356161920,6160,6130,6170,6130,8878
20250114,121200,2301486110,6130,6130,6130,6130,100
20250114,121100,2300873110,6140,6130,6140,6120,79
20250114,121000,2300388780,6120,6140,6150,6120,1574
20250114,120900,2290744800,6150,6130,6150,6120,57
20250114,120800,2290394980,6150,6120,6150,6120,39
20250114,120700,2290156100,6150,6140,6150,6140,112
20250114,120600,2289467450,6150,6120,6150,6110,3075
20250114,120500,2270587440,6110,6120,6120,6110,14
20250114,120400,2270501890,6110,6110,6110,6110,400
20250114,120300,2268057890,6120,6120,6120,6120,0
20250114,120200,2268057890,6120,6120,6120,6110,104
20250114,120100,2267421420,6120,6100,6120,6100,330
20250114,120000,2265408400,6100,6100,6110,6100,388
20250114,115900,2263041320,6100,6100,6100,6100,12
20250114,115800,2262968120,6100,6110,6110,6100,65
20250114,115700,2262571560,6120,6120,6120,6120,0
20250114,115600,2262571560,6120,6120,6120,6120,1
20250114,115500,2262565440,6110,6110,6110,6110,469
20250114,115400,2259699850,6110,6110,6110,6100,194
20250114,115300,2258516140,6100,6100,6120,6100,462
20250114,115200,2255697920,6120,6100,6120,6100,90
20250114,115100,2255148900,6100,6110,6110,6100,399
20250114,115000,2252714000,6110,6100,6110,6100,668
20250114,114900,2248639190,6100,6110,6110,6100,777
20250114,114800,2243891970,6120,6110,6120,6110,122
20250114,114700,2243146530,6120,6120,6120,6120,0
20250114,114600,2243146530,6120,6120,6120,6120,0
20250114,114500,2243146530,6120,6110,6120,6100,880
20250114,114400,2237769730,6110,6110,6120,6110,277
20250114,114300,2236077250,6120,6120,6120,6120,80
20250114,114200,2235587650,6120,6120,6120,6110,1358
20250114,114100,2227289700,6120,6110,6120,6110,2
20250114,114000,2227277470,6120,6110,6120,6100,160
20250114,113900,2226301340,6100,6120,6120,6100,383
20250114,113800,2223964810,6100,6100,6110,6100,1821
20250114,113700,2212856650,6120,6120,6120,6100,1581
20250114,113600,2203200730,6120,6130,6140,6120,130
20250114,113500,2202404850,6130,6130,6130,6130,545
20250114,113400,2199064000,6130,6120,6130,6120,4
20250114,113300,2199039510,6120,6120,6120,6120,0
20250114,113200,2199039510,6120,6120,6120,6110,278
20250114,113100,2197338200,6120,6130,6130,6120,681
20250114,113000,2193169800,6120,6130,6130,6120,202
20250114,112900,2191931550,6130,6140,6140,6130,11
20250114,112800,2191864110,6140,6150,6150,6140,539
20250114,112700,2188553050,6150,6150,6150,6150,300
20250114,112600,2186708050,6140,6140,6140,6140,17
20250114,112500,2186603670,6130,6140,6140,6130,303
20250114,112400,2184743260,6140,6140,6140,6140,304
20250114,112300,2182876700,6140,6130,6140,6130,71
20250114,112200,2182440780,6140,6140,6140,6140,78
20250114,112100,2181961860,6150,6140,6150,6140,135
20250114,112000,2181131940,6140,6120,6140,6110,1776
20250114,111900,2170238920,6130,6110,6130,6100,976
20250114,111800,2164276390,6120,6120,6130,6120,381
20250114,111700,2161943050,6120,6140,6140,6120,124
20250114,111600,2161182870,6140,6130,6140,6130,42
20250114,111500,2160925330,6110,6140,6140,6110,91
20250114,111400,2160369290,6100,6100,6100,6100,0
20250114,111300,2160369290,6100,6130,6130,6100,971
20250114,111200,2154445980,6090,6100,6100,6090,1291
20250114,111100,2146570890,6100,6120,6120,6100,1358
20250114,111000,2138278250,6120,6140,6140,6120,374
20250114,110900,2135984970,6110,6140,6140,6110,785
20250114,110800,2131188110,6140,6110,6140,6110,11
20250114,110700,2131120870,6110,6130,6140,6100,5176
20250114,110600,2099495980,6130,6130,6130,6130,659
20250114,110500,2095456310,6130,6130,6130,6130,17
20250114,110400,2095352100,6130,6120,6130,6120,2998
20250114,110300,2076998040,6120,6130,6130,6120,2
20250114,110200,2076985790,6130,6130,6130,6130,402
20250114,110100,2074521530,6140,6140,6140,6140,1
20250114,110000,2074515390,6150,6130,6150,6120,2988
20250114,105900,2056225750,6130,6140,6140,6130,931
20250114,105800,2050517720,6140,6140,6140,6140,0
20250114,105700,2050517720,6140,6140,6140,6130,123
20250114,105600,2049763290,6130,6140,6150,6130,70
20250114,105500,2049333600,6140,6140,6140,6140,67
20250114,105400,2048922220,6130,6140,6140,6130,2252
20250114,105300,2035112630,6140,6150,6150,6140,191
20250114,105200,2033938000,6150,6150,6150,6150,162
20250114,105100,2032941700,6150,6140,6160,6140,391
20250114,105000,2030537220,6140,6140,6140,6140,0
20250114,104900,2030537220,6140,6160,6160,6140,2925
20250114,104800,2012563120,6160,6150,6160,6140,1177
20250114,104700,2005335630,6150,6140,6150,6140,110
20250114,104600,2004660130,6140,6150,6150,6140,216
20250114,104500,2003332880,6150,6150,6150,6150,1396
20250114,104400,1994747480,6150,6150,6160,6140,571
20250114,104300,1991235810,6160,6150,6160,6140,2046
20250114,104200,1978652630,6160,6160,6160,6150,291
20250114,104100,1976861270,6160,6130,6160,6120,2246
20250114,104000,1963068250,6130,6130,6130,6130,80
20250114,103900,1962577850,6130,6130,6130,6130,460
20250114,103800,1959758050,6120,6140,6140,6120,1337
20250114,103700,1951553470,6140,6150,6150,6140,723
20250114,103600,1947107260,6140,6140,6140,6140,226
20250114,103500,1945719620,6150,6150,6150,6150,760
20250114,103400,1941045620,6150,6120,6150,6110,1994
20250114,103300,1928837900,6150,6120,6150,6120,1205
20250114,103200,1921463270,6120,6150,6150,6120,1090
20250114,103100,1914782190,6160,6140,6160,6130,2401
20250114,103000,1900016310,6140,6130,6140,6110,521
20250114,102900,1896824340,6120,6120,6130,6120,615
20250114,102800,1893055990,6130,6120,6140,6120,2778
20250114,102700,1876028060,6120,6130,6130,6110,774
20250114,102600,1871293610,6120,6130,6130,6120,149
20250114,102500,1870381520,6100,6090,6120,6090,1080
20250114,102400,1863777170,6090,6080,6120,6080,2554
20250114,102300,1848201850,6110,6090,6110,6080,2247
20250114,102200,1834536270,6090,6120,6120,6090,2532
20250114,102100,1819116140,6090,6110,6110,6090,1219
20250114,102000,1811681260,6100,6090,6100,6090,903
20250114,101900,1806175870,6100,6080,6100,6070,1366
20250114,101800,1797883040,6080,6100,6100,6080,126
20250114,101700,1797115660,6100,6090,6100,6080,833
20250114,101600,1792047060,6080,6080,6080,6080,251
20250114,101500,1790520980,6090,6090,6090,6070,1122
20250114,101400,1783699600,6090,6110,6110,6080,209
20250114,101300,1782427980,6110,6080,6110,6080,3703
20250114,101200,1759913680,6080,6110,6110,6080,2501
20250114,101100,1744660100,6120,6120,6130,6110,717
20250114,101000,1740274250,6130,6140,6140,6110,875
20250114,100900,1734906630,6110,6120,6130,6110,1009
20250114,100800,1728723310,6120,6130,6130,6080,378
20250114,100700,1726406430,6130,6120,6130,6080,2247
20250114,100600,1712711140,6120,6100,6120,6100,211
20250114,100500,1711420040,6100,6090,6130,6090,585
20250114,100400,1707838080,6090,6110,6110,6090,1522
20250114,100300,1698567500,6110,6120,6120,6110,2021
20250114,100200,1686204090,6120,6120,6120,6120,80
20250114,100100,1685714490,6120,6090,6120,6090,1879
20250114,100000,1674258010,6100,6100,6100,6080,287
20250114,095900,1672509960,6100,6080,6100,6070,1584
20250114,095800,1662886920,6080,6080,6100,6080,1535
20250114,095700,1653531820,6080,6070,6090,6070,2252
20250114,095600,1639852790,6080,6080,6090,6080,1513
20250114,095500,1630650720,6090,6070,6100,6070,804
20250114,095400,1625768750,6110,6070,6110,6060,1604
20250114,095300,1616031160,6080,6100,6120,6050,15335
20250114,095200,1522808730,6120,6100,6130,6100,444
20250114,095100,1520097540,6100,6100,6110,6100,1002
20250114,095000,1513984860,6110,6100,6130,6100,2218
20250114,094900,1500452940,6100,6110,6130,6100,1039
20250114,094800,1494110720,6120,6110,6130,6100,4210
20250114,094700,1468407240,6110,6110,6130,6110,3368
20250114,094600,1447817090,6120,6140,6140,6110,4522
20250114,094500,1420140940,6140,6160,6160,6120,6271
20250114,094400,1381660430,6160,6180,6180,6150,2979
20250114,094300,1363316620,6170,6190,6200,6170,2869
20250114,094200,1345589590,6200,6220,6220,6190,2065
20250114,094100,1332796640,6210,6200,6220,6200,7343
20250114,094000,1287206800,6200,6190,6220,6170,7242
20250114,093900,1242275770,6190,6170,6190,6160,2151
20250114,093800,1228984560,6160,6160,6170,6150,2951
20250114,093700,1210810160,6130,6140,6160,6130,2495
20250114,093600,1195477990,6140,6150,6170,6130,3791
20250114,093500,1172190570,6170,6170,6170,6150,1855
20250114,093400,1160781720,6180,6180,6180,6160,1549
20250114,093300,1151237540,6180,6170,6180,6160,3644
20250114,093200,1128742260,6170,6180,6180,6140,1743
20250114,093100,1118013940,6180,6190,6190,6160,2878
20250114,093000,1100246370,6190,6190,6190,6170,6498
20250114,092900,1060073010,6190,6180,6200,6170,6120
20250114,092800,1022219700,6180,6150,6180,6140,7117
20250114,092700,978303240,6150,6170,6170,6130,2196
20250114,092600,964818630,6170,6140,6170,6130,1280
20250114,092500,956959760,6140,6120,6140,6110,2511
20250114,092400,941602420,6140,6140,6140,6100,5010
20250114,092300,910914250,6130,6160,6170,6130,3115
20250114,092200,891783060,6160,6170,6170,6150,3812
20250114,092100,868312750,6170,6160,6170,6140,3621
20250114,092000,846039410,6150,6130,6150,6130,826
20250114,091900,840972580,6130,6140,6170,6130,6288
20250114,091800,802278120,6160,6130,6160,6130,1612
20250114,091700,792374790,6130,6140,6140,6130,1750
20250114,091600,781638470,6140,6130,6140,6090,3382
20250114,091500,760959130,6100,6090,6130,6080,6314
20250114,091400,722497540,6100,6100,6110,6090,5040
20250114,091300,691763170,6100,6110,6120,6100,1702
20250114,091200,681366110,6120,6110,6130,6100,2714
20250114,091100,664790150,6130,6130,6140,6100,5336
20250114,091000,632139600,6140,6120,6140,6100,4526
20250114,090900,604454070,6120,6130,6140,6120,2088
20250114,090800,591664590,6130,6110,6140,6110,4344
20250114,090700,565062170,6120,6110,6120,6090,7470
20250114,090600,519494540,6110,6120,6130,6110,3913
20250114,090500,495555070,6120,6120,6140,6110,2712
20250114,090400,478938570,6120,6140,6160,6120,8645
20250114,090300,425892550,6140,6150,6170,6120,9020
20250114,090200,370503510,6150,6090,6190,6090,27603
20250114,090100,200601670,6080,6080,6100,6040,8915
20250114,090000,146533060,6080,6090,6120,6070,22802