stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,204600,6960920030,6400,6400,6400,6400,21727
20250115,204500,6960920030,6400,6400,6400,6400,0
20250115,204400,6960920030,6400,6400,6400,6400,0
20250115,204300,6960920030,6400,6400,6400,6400,0
20250115,204200,6960920030,6400,6400,6400,6400,0
20250115,204100,6960920030,6400,6400,6400,6400,0
20250115,204000,6960920030,6400,6400,6400,6400,0
20250115,203900,6960920030,6400,6400,6400,6400,0
20250115,203800,6960920030,6400,6400,6400,6400,0
20250115,203700,6960920030,6400,6400,6400,6400,0
20250115,203600,6960920030,6400,6400,6400,6400,0
20250115,203500,6960920030,6400,6400,6400,6400,0
20250115,203400,6960920030,6400,6400,6400,6400,0
20250115,203300,6960920030,6400,6400,6400,6400,0
20250115,203200,6960920030,6400,6400,6400,6400,0
20250115,203100,6960920030,6400,6400,6400,6400,0
20250115,203000,6960920030,6400,6400,6400,6400,0
20250115,202900,6960920030,6400,6400,6400,6400,0
20250115,202800,6960920030,6400,6400,6400,6400,0
20250115,202700,6960920030,6400,6400,6400,6400,0
20250115,202600,6960920030,6400,6400,6400,6400,0
20250115,202500,6960920030,6400,6400,6400,6400,0
20250115,202400,6960920030,6400,6400,6400,6400,0
20250115,202300,6960920030,6400,6400,6400,6400,0
20250115,202200,6960920030,6400,6400,6400,6400,0
20250115,202100,6960920030,6400,6400,6400,6400,0
20250115,202000,6960920030,6400,6400,6400,6400,0
20250115,201900,6960920030,6400,6400,6400,6400,0
20250115,201800,6960920030,6400,6400,6400,6400,0
20250115,201700,6960920030,6400,6400,6400,6400,0
20250115,201600,6960920030,6400,6400,6400,6400,21727
20250115,201500,6960920030,6400,6400,6400,6400,0
20250115,201400,6960920030,6400,6400,6400,6400,0
20250115,201300,6960920030,6400,6400,6400,6400,0
20250115,201200,6960920030,6400,6400,6400,6400,0
20250115,201100,6960920030,6400,6400,6400,6400,0
20250115,201000,6960920030,6400,6400,6400,6400,0
20250115,200900,6960920030,6400,6400,6400,6400,0
20250115,200800,6960920030,6400,6400,6400,6400,0
20250115,200700,6960920030,6400,6400,6400,6400,0
20250115,200600,6960920030,6400,6400,6400,6400,0
20250115,200500,6960920030,6400,6400,6400,6400,0
20250115,200400,6960920030,6400,6400,6400,6400,0
20250115,200300,6960920030,6400,6400,6400,6400,0
20250115,200200,6960920030,6400,6400,6400,6400,0
20250115,200100,6960920030,6400,6400,6400,6400,0
20250115,200000,6960920030,6400,6400,6400,6400,0
20250115,195900,6960920030,6400,6400,6400,6400,0
20250115,195800,6960920030,6400,6400,6400,6400,0
20250115,195700,6960920030,6400,6400,6400,6400,0
20250115,195600,6960920030,6400,6400,6400,6400,0
20250115,195500,6960920030,6400,6400,6400,6400,0
20250115,195400,6960920030,6400,6400,6400,6400,0
20250115,195300,6960920030,6400,6400,6400,6400,0
20250115,195200,6960920030,6400,6400,6400,6400,0
20250115,195100,6960920030,6400,6400,6400,6400,0
20250115,195000,6960920030,6400,6400,6400,6400,0
20250115,194900,6960920030,6400,6400,6400,6400,0
20250115,194800,6960920030,6400,6400,6400,6400,0
20250115,194700,6960920030,6400,6400,6400,6400,0
20250115,194600,6960920030,6400,6400,6400,6400,21727
20250115,194500,6960920030,6400,6400,6400,6400,0
20250115,194400,6960920030,6400,6400,6400,6400,0
20250115,194300,6960920030,6400,6400,6400,6400,0
20250115,194200,6960920030,6400,6400,6400,6400,0
20250115,194100,6960920030,6400,6400,6400,6400,0
20250115,194000,6960920030,6400,6400,6400,6400,0
20250115,193900,6960920030,6400,6400,6400,6400,0
20250115,193800,6960920030,6400,6400,6400,6400,0
20250115,193700,6960920030,6400,6400,6400,6400,0
20250115,193600,6960920030,6400,6400,6400,6400,0
20250115,193500,6960920030,6400,6400,6400,6400,0
20250115,193400,6960920030,6400,6400,6400,6400,0
20250115,193300,6960920030,6400,6400,6400,6400,0
20250115,193200,6960920030,6400,6400,6400,6400,0
20250115,193100,6960920030,6400,6400,6400,6400,0
20250115,193000,6960920030,6400,6400,6400,6400,0
20250115,192900,6960920030,6400,6400,6400,6400,0
20250115,192800,6960920030,6400,6400,6400,6400,0
20250115,192700,6960920030,6400,6400,6400,6400,0
20250115,192600,6960920030,6400,6400,6400,6400,0
20250115,192500,6960920030,6400,6400,6400,6400,0
20250115,192400,6960920030,6400,6400,6400,6400,0
20250115,192300,6960920030,6400,6400,6400,6400,0
20250115,192200,6960920030,6400,6400,6400,6400,0
20250115,192100,6960920030,6400,6400,6400,6400,0
20250115,192000,6960920030,6400,6400,6400,6400,0
20250115,191900,6960920030,6400,6400,6400,6400,0
20250115,191800,6960920030,6400,6400,6400,6400,0
20250115,191700,6960920030,6400,6400,6400,6400,0
20250115,191600,6960920030,6400,6400,6400,6400,21727
20250115,191500,6960920030,6400,6400,6400,6400,0
20250115,191400,6960920030,6400,6400,6400,6400,0
20250115,191300,6960920030,6400,6400,6400,6400,0
20250115,191200,6960920030,6400,6400,6400,6400,0
20250115,191100,6960920030,6400,6400,6400,6400,0
20250115,191000,6960920030,6400,6400,6400,6400,0
20250115,190900,6960920030,6400,6400,6400,6400,0
20250115,190800,6960920030,6400,6400,6400,6400,0
20250115,190700,6960920030,6400,6400,6400,6400,0
20250115,190600,6960920030,6400,6400,6400,6400,0
20250115,190500,6960920030,6400,6400,6400,6400,0
20250115,190400,6960920030,6400,6400,6400,6400,0
20250115,190300,6960920030,6400,6400,6400,6400,0
20250115,190200,6960920030,6400,6400,6400,6400,0
20250115,190100,6960920030,6400,6400,6400,6400,0
20250115,190000,6960920030,6400,6400,6400,6400,0
20250115,185900,6960920030,6400,6400,6400,6400,0
20250115,185800,6960920030,6400,6400,6400,6400,0
20250115,185700,6960920030,6400,6400,6400,6400,0
20250115,185600,6960920030,6400,6400,6400,6400,0
20250115,185500,6960920030,6400,6400,6400,6400,0
20250115,185400,6960920030,6400,6400,6400,6400,0
20250115,185300,6960920030,6400,6400,6400,6400,0
20250115,185200,6960920030,6400,6400,6400,6400,0
20250115,185100,6960920030,6400,6400,6400,6400,0
20250115,185000,6960920030,6400,6400,6400,6400,0
20250115,184900,6960920030,6400,6400,6400,6400,0
20250115,184800,6960920030,6400,6400,6400,6400,0
20250115,184700,6960920030,6400,6400,6400,6400,0
20250115,184600,6960920030,6400,6400,6400,6400,21727
20250115,184500,6960920030,6400,6400,6400,6400,0
20250115,184400,6960920030,6400,6400,6400,6400,0
20250115,184300,6960920030,6400,6400,6400,6400,0
20250115,184200,6960920030,6400,6400,6400,6400,0
20250115,184100,6960920030,6400,6400,6400,6400,0
20250115,184000,6960920030,6400,6400,6400,6400,0
20250115,183900,6960920030,6400,6400,6400,6400,0
20250115,183800,6960920030,6400,6400,6400,6400,0
20250115,183700,6960920030,6400,6400,6400,6400,0
20250115,183600,6960920030,6400,6400,6400,6400,0
20250115,183500,6960920030,6400,6400,6400,6400,0
20250115,183400,6960920030,6400,6400,6400,6400,0
20250115,183300,6960920030,6400,6400,6400,6400,0
20250115,183200,6960920030,6400,6400,6400,6400,0
20250115,183100,6960920030,6400,6400,6400,6400,0
20250115,183000,6960920030,6400,6400,6400,6400,0
20250115,182900,6960920030,6400,6400,6400,6400,0
20250115,182800,6960920030,6400,6400,6400,6400,0
20250115,182700,6960920030,6400,6400,6400,6400,0
20250115,182600,6960920030,6400,6400,6400,6400,0
20250115,182500,6960920030,6400,6400,6400,6400,0
20250115,182400,6960920030,6400,6400,6400,6400,0
20250115,182300,6960920030,6400,6400,6400,6400,0
20250115,182200,6960920030,6400,6400,6400,6400,0
20250115,182100,6960920030,6400,6400,6400,6400,0
20250115,182000,6960920030,6400,6400,6400,6400,0
20250115,181900,6960920030,6400,6400,6400,6400,0
20250115,181800,6960920030,6400,6400,6400,6400,0
20250115,181700,6960920030,6400,6400,6400,6400,0
20250115,181600,6960920030,6400,6400,6400,6400,21727
20250115,181500,6960920030,6400,6400,6400,6400,0
20250115,181400,6960920030,6400,6400,6400,6400,0
20250115,181300,6960920030,6400,6400,6400,6400,0
20250115,181200,6960920030,6400,6400,6400,6400,0
20250115,181100,6960920030,6400,6400,6400,6400,0
20250115,181000,6960920030,6400,6400,6400,6400,0
20250115,180900,6960920030,6400,6400,6400,6400,0
20250115,180800,6960920030,6400,6400,6400,6400,0
20250115,180700,6960920030,6400,6400,6400,6400,0
20250115,180600,6960920030,6400,6400,6400,6400,0
20250115,180500,6960920030,6400,6400,6400,6400,0
20250115,180400,6960920030,6400,6400,6400,6400,0
20250115,180300,6960920030,6400,6400,6400,6400,0
20250115,180200,6960920030,6400,6400,6400,6400,0
20250115,180100,6960920030,6400,6400,6400,6400,0
20250115,180000,6960920030,6400,6400,6400,6400,0
20250115,175900,6960920030,6400,6400,6400,6400,0
20250115,175800,6960920030,6400,6400,6400,6400,0
20250115,175700,6960920030,6400,6400,6400,6400,0
20250115,175600,6960920030,6400,6400,6400,6400,0
20250115,175500,6960920030,6400,6400,6400,6400,0
20250115,175400,6960920030,6400,6400,6400,6400,0
20250115,175300,6960920030,6400,6400,6400,6400,0
20250115,175200,6960920030,6400,6400,6400,6400,0
20250115,175100,6960920030,6400,6400,6400,6400,0
20250115,175000,6960920030,6400,6400,6400,6400,0
20250115,174900,6960920030,6400,6400,6400,6400,0
20250115,174800,6960920030,6400,6400,6400,6400,0
20250115,174700,6960920030,6400,6400,6400,6400,0
20250115,174600,6960920030,6400,6400,6400,6400,21727
20250115,174500,6960920030,6400,6400,6400,6400,0
20250115,174400,6960920030,6400,6400,6400,6400,0
20250115,174300,6960920030,6400,6400,6400,6400,0
20250115,174200,6960920030,6400,6400,6400,6400,0
20250115,174100,6960920030,6400,6400,6400,6400,0
20250115,174000,6960920030,6400,6400,6400,6400,0
20250115,173900,6960920030,6400,6400,6400,6400,0
20250115,173800,6960920030,6400,6400,6400,6400,0
20250115,173700,6960920030,6400,6400,6400,6400,0
20250115,173600,6960920030,6400,6400,6400,6400,0
20250115,173500,6960920030,6400,6400,6400,6400,0
20250115,173400,6960920030,6400,6400,6400,6400,0
20250115,173300,6960920030,6400,6400,6400,6400,0
20250115,173200,6960920030,6400,6400,6400,6400,0
20250115,173100,6960920030,6400,6400,6400,6400,0
20250115,173000,6960920030,6400,6400,6400,6400,0
20250115,172900,6960920030,6400,6400,6400,6400,0
20250115,172800,6960920030,6400,6400,6400,6400,0
20250115,172700,6960920030,6400,6400,6400,6400,0
20250115,172600,6960920030,6400,6400,6400,6400,0
20250115,172500,6960920030,6400,6400,6400,6400,0
20250115,172400,6960920030,6400,6400,6400,6400,0
20250115,172300,6960920030,6400,6400,6400,6400,0
20250115,172200,6960920030,6400,6400,6400,6400,0
20250115,172100,6960920030,6400,6400,6400,6400,0
20250115,172000,6960920030,6400,6400,6400,6400,0
20250115,171900,6960920030,6400,6400,6400,6400,0
20250115,171800,6960920030,6400,6400,6400,6400,0
20250115,171700,6960920030,6400,6400,6400,6400,0
20250115,171600,6960920030,6400,6400,6400,6400,21727
20250115,171500,6960920030,6400,6400,6400,6400,0
20250115,171400,6960920030,6400,6400,6400,6400,0
20250115,171300,6960920030,6400,6400,6400,6400,0
20250115,171200,6960920030,6400,6400,6400,6400,0
20250115,171100,6960920030,6400,6400,6400,6400,0
20250115,171000,6960920030,6400,6400,6400,6400,0
20250115,170900,6960920030,6400,6400,6400,6400,0
20250115,170800,6960920030,6400,6400,6400,6400,0
20250115,170700,6960920030,6400,6400,6400,6400,0
20250115,170600,6960920030,6400,6400,6400,6400,0
20250115,170500,6960920030,6400,6400,6400,6400,0
20250115,170400,6960920030,6400,6400,6400,6400,0
20250115,170300,6960920030,6400,6400,6400,6400,0
20250115,170200,6960920030,6400,6400,6400,6400,0
20250115,170100,6960920030,6400,6400,6400,6400,0
20250115,170000,6960920030,6400,6400,6400,6400,0
20250115,165900,6960920030,6400,6400,6400,6400,0
20250115,165800,6960920030,6400,6400,6400,6400,0
20250115,165700,6960920030,6400,6400,6400,6400,0
20250115,165600,6960920030,6400,6400,6400,6400,0
20250115,165500,6960920030,6400,6400,6400,6400,0
20250115,165400,6960920030,6400,6400,6400,6400,0
20250115,165300,6960920030,6400,6400,6400,6400,0
20250115,165200,6960920030,6400,6400,6400,6400,0
20250115,165100,6960920030,6400,6400,6400,6400,0
20250115,165000,6960920030,6400,6400,6400,6400,0
20250115,164900,6960920030,6400,6400,6400,6400,0
20250115,164800,6960920030,6400,6400,6400,6400,0
20250115,164700,6960920030,6400,6400,6400,6400,0
20250115,164600,6960920030,6400,6400,6400,6400,21727
20250115,164500,6960920030,6400,6400,6400,6400,0
20250115,164400,6960920030,6400,6400,6400,6400,0
20250115,164300,6960920030,6400,6400,6400,6400,0
20250115,164200,6960920030,6400,6400,6400,6400,0
20250115,164100,6960920030,6400,6400,6400,6400,0
20250115,164000,6960920030,6400,6400,6400,6400,0
20250115,163900,6960920030,6400,6400,6400,6400,0
20250115,163800,6960920030,6400,6400,6400,6400,0
20250115,163700,6960920030,6400,6400,6400,6400,0
20250115,163600,6960920030,6400,6400,6400,6400,0
20250115,163500,6960920030,6400,6400,6400,6400,0
20250115,163400,6960920030,6400,6400,6400,6400,0
20250115,163300,6960920030,6400,6400,6400,6400,0
20250115,163200,6960920030,6400,6400,6400,6400,0
20250115,163100,6960920030,6400,6400,6400,6400,0
20250115,163000,6960920030,6400,6400,6400,6400,0
20250115,162900,6960920030,6400,6400,6400,6400,0
20250115,162800,6960920030,6400,6400,6400,6400,0
20250115,162700,6960920030,6400,6400,6400,6400,0
20250115,162600,6960920030,6400,6400,6400,6400,0
20250115,162500,6960920030,6400,6400,6400,6400,0
20250115,162400,6960920030,6400,6400,6400,6400,0
20250115,162300,6960920030,6400,6400,6400,6400,0
20250115,162200,6960920030,6400,6400,6400,6400,0
20250115,162100,6960920030,6400,6400,6400,6400,0
20250115,162000,6960920030,6400,6400,6400,6400,0
20250115,161900,6960920030,6400,6400,6400,6400,0
20250115,161800,6960920030,6400,6400,6400,6400,0
20250115,161700,6960920030,6400,6400,6400,6400,0
20250115,161600,6960920030,6400,6400,6400,6400,21727
20250115,161500,6960920030,6400,6400,6400,6400,0
20250115,161400,6960920030,6400,6400,6400,6400,0
20250115,161300,6960920030,6400,6400,6400,6400,0
20250115,161200,6960920030,6400,6400,6400,6400,0
20250115,161100,6960920030,6400,6400,6400,6400,0
20250115,161000,6960920030,6400,6400,6400,6400,0
20250115,160900,6960920030,6400,6400,6400,6400,0
20250115,160800,6960920030,6400,6400,6400,6400,0
20250115,160700,6960920030,6400,6400,6400,6400,0
20250115,160600,6960920030,6400,6400,6400,6400,0
20250115,160500,6960920030,6400,6400,6400,6400,0
20250115,160400,6960920030,6400,6400,6400,6400,0
20250115,160300,6960920030,6400,6400,6400,6400,0
20250115,160200,6960920030,6400,6400,6400,6400,0
20250115,160100,6960920030,6400,6400,6400,6400,0
20250115,160000,6960920030,6400,6400,6400,6400,0
20250115,155900,6960920030,6400,6400,6400,6400,0
20250115,155800,6960920030,6400,6400,6400,6400,0
20250115,155700,6960920030,6400,6400,6400,6400,0
20250115,155600,6960920030,6400,6400,6400,6400,0
20250115,155500,6960920030,6400,6400,6400,6400,0
20250115,155400,6960920030,6400,6400,6400,6400,0
20250115,155300,6960920030,6400,6400,6400,6400,0
20250115,155200,6960920030,6400,6400,6400,6400,0
20250115,155100,6960920030,6400,6400,6400,6400,0
20250115,155000,6960920030,6400,6400,6400,6400,0
20250115,154900,6960920030,6400,6400,6400,6400,0
20250115,154800,6960920030,6400,6400,6400,6400,0
20250115,154700,6960920030,6400,6400,6400,6400,0
20250115,154600,6960920030,6400,6400,6400,6400,21727
20250115,154500,6960920030,6400,6400,6400,6400,0
20250115,154400,6960920030,6400,6400,6400,6400,0
20250115,154300,6960920030,6400,6400,6400,6400,0
20250115,154200,6960920030,6400,6400,6400,6400,0
20250115,154100,6960920030,6400,6400,6400,6400,0
20250115,154000,6960920030,6400,6400,6400,6400,0
20250115,153900,6960920030,6400,6400,6400,6400,0
20250115,153800,6960920030,6400,6400,6400,6400,0
20250115,153700,6960920030,6400,6400,6400,6400,0
20250115,153600,6960920030,6400,6400,6400,6400,0
20250115,153500,6960920030,6400,6400,6400,6400,0
20250115,153400,6960920030,6400,6400,6400,6400,0
20250115,153300,6960920030,6400,6400,6400,6400,0
20250115,153200,6960920030,6400,6400,6400,6400,0
20250115,153100,6960920030,6400,6400,6400,6400,0
20250115,153000,6960920030,6400,6400,6400,6400,21727
20250115,152900,6821867230,6400,6400,6400,6400,0
20250115,152800,6821867230,6400,6400,6400,6400,0
20250115,152700,6821867230,6400,6400,6400,6400,0
20250115,152600,6821867230,6400,6400,6400,6400,0
20250115,152500,6821867230,6400,6400,6400,6400,0
20250115,152400,6821867230,6400,6400,6400,6400,0
20250115,152300,6821867230,6400,6400,6400,6400,0
20250115,152200,6821867230,6400,6400,6400,6400,0
20250115,152100,6821867230,6400,6400,6400,6400,0
20250115,152000,6821867230,6400,6400,6400,6400,0
20250115,151900,6821867230,6400,6390,6400,6380,1281
20250115,151800,6813684850,6380,6400,6400,6380,2323
20250115,151700,6798833560,6400,6400,6400,6390,1657
20250115,151600,6788238300,6390,6370,6390,6370,1803
20250115,151500,6776730160,6370,6390,6400,6370,2623
20250115,151400,6760000470,6390,6390,6390,6380,2221
20250115,151300,6745820170,6390,6380,6390,6370,2009
20250115,151200,6733000970,6390,6390,6390,6380,1188
20250115,151100,6725414650,6390,6410,6420,6390,6049
20250115,151000,6686691340,6420,6410,6420,6400,2525
20250115,150900,6670511020,6410,6390,6410,6390,2452
20250115,150800,6654810950,6390,6400,6410,6390,4896
20250115,150700,6623466710,6400,6390,6400,6380,505
20250115,150600,6620240540,6380,6390,6390,6380,277
20250115,150500,6618470730,6390,6370,6390,6370,364
20250115,150400,6616146080,6370,6380,6380,6370,3081
20250115,150300,6596504840,6390,6390,6390,6380,884
20250115,150200,6590858400,6380,6370,6380,6360,604
20250115,150100,6587008770,6380,6350,6380,6350,1219
20250115,150000,6579239560,6350,6360,6380,6350,1218
20250115,145900,6571485700,6340,6360,6360,6320,6426
20250115,145800,6530712570,6350,6350,6360,6350,485
20250115,145700,6527629820,6350,6340,6360,6330,1238
20250115,145600,6519767720,6350,6340,6350,6330,3110
20250115,145500,6500058990,6340,6350,6360,6330,435
20250115,145400,6497302050,6330,6350,6350,6330,4949
20250115,145300,6465950260,6350,6350,6360,6340,5020
20250115,145200,6434084030,6360,6350,6360,6350,1390
20250115,145100,6425245140,6350,6370,6370,6350,3367
20250115,145000,6403852390,6370,6370,6380,6370,2784
20250115,144900,6386097360,6380,6370,6380,6360,1628
20250115,144800,6375729260,6370,6380,6380,6360,6251
20250115,144700,6335924790,6380,6400,6400,6380,3162
20250115,144600,6315733330,6400,6400,6400,6400,1576
20250115,144500,6305646930,6400,6400,6410,6400,967
20250115,144400,6299455290,6400,6400,6420,6400,1714
20250115,144300,6288484350,6400,6390,6420,6390,1494
20250115,144200,6278915860,6390,6390,6390,6380,2280
20250115,144100,6264359300,6390,6420,6420,6390,4667
20250115,144000,6234482210,6420,6420,6420,6420,1810
20250115,143900,6222862010,6420,6420,6420,6410,1461
20250115,143800,6213482500,6420,6410,6430,6410,2101
20250115,143700,6199990160,6420,6420,6420,6410,2843
20250115,143600,6181756860,6420,6430,6430,6420,2346
20250115,143500,6166692600,6430,6450,6450,6430,2761
20250115,143400,6148906990,6450,6440,6450,6440,6759
20250115,143300,6105332870,6440,6440,6450,6430,3965
20250115,143200,6079796430,6460,6430,6460,6420,4050
20250115,143100,6053741920,6430,6450,6460,6430,6134
20250115,143000,6014217490,6460,6450,6460,6450,2312
20250115,142900,5999282210,6460,6460,6470,6440,9817
20250115,142800,5935813450,6460,6420,6460,6420,10836
20250115,142700,5865939090,6420,6400,6420,6400,1767
20250115,142600,5854610420,6400,6400,6400,6400,511
20250115,142500,5851340020,6390,6390,6400,6390,1120
20250115,142400,5844179410,6390,6400,6400,6390,848
20250115,142300,5838756080,6400,6410,6410,6390,448
20250115,142200,5835890400,6400,6400,6410,6400,481
20250115,142100,5832811510,6400,6400,6400,6390,709
20250115,142000,5828273920,6390,6390,6390,6390,150
20250115,141900,5827315420,6390,6370,6390,6360,346
20250115,141800,5825106520,6370,6370,6380,6370,1098
20250115,141700,5818112190,6370,6380,6390,6370,3976
20250115,141600,5792752140,6370,6370,6370,6370,333
20250115,141500,5790630930,6370,6370,6370,6360,2562
20250115,141400,5774325670,6360,6380,6400,6360,4632
20250115,141300,5744787030,6380,6390,6390,6380,1298
20250115,141200,5736494630,6390,6410,6410,6390,5324
20250115,141100,5702438550,6400,6410,6410,6400,1426
20250115,141000,5693299570,6410,6410,6420,6410,905
20250115,140900,5687492970,6410,6420,6420,6410,3032
20250115,140800,5668041300,6420,6440,6440,6420,4129
20250115,140700,5641496040,6450,6430,6450,6430,5437
20250115,140600,5606501790,6420,6410,6440,6410,7266
20250115,140500,5559766150,6410,6410,6420,6400,1488
20250115,140400,5550227330,6410,6400,6410,6390,1827
20250115,140300,5538522000,6400,6400,6400,6390,2571
20250115,140200,5522067660,6390,6380,6400,6380,1415
20250115,140100,5513014730,6390,6390,6400,6390,2233
20250115,140000,5498745190,6380,6400,6400,6380,177
20250115,135900,5497614080,6400,6380,6400,6380,554
20250115,135800,5494074830,6380,6400,6400,6380,5024
20250115,135700,5461980470,6390,6400,6400,6390,574
20250115,135600,5458307100,6390,6420,6420,6390,4019
20250115,135500,5432598080,6410,6420,6430,6400,5764
20250115,135400,5395631300,6410,6420,6450,6400,9724
20250115,135300,5333140500,6410,6420,6430,6410,9459
20250115,135200,5272434350,6410,6410,6420,6400,7713
20250115,135100,5222974890,6400,6380,6400,6350,8701
20250115,135000,5167357580,6370,6350,6380,6350,1529
20250115,134900,5157640110,6350,6360,6360,6350,681
20250115,134800,5153315520,6370,6350,6370,6350,655
20250115,134700,5149143190,6370,6370,6380,6370,508
20250115,134600,5145907160,6350,6380,6380,6350,2472
20250115,134500,5130187990,6390,6370,6390,6370,1924
20250115,134400,5117911270,6370,6350,6380,6340,4259
20250115,134300,5090814550,6350,6330,6350,6330,4407
20250115,134200,5062870400,6340,6330,6340,6330,461
20250115,134100,5059948170,6320,6330,6340,6320,4228
20250115,134000,5033176680,6330,6320,6340,6320,2437
20250115,133900,5017753860,6310,6300,6340,6300,1216
20250115,133800,5010072030,6300,6320,6350,6290,3825
20250115,133700,4985937600,6320,6330,6340,6300,10229
20250115,133600,4921428740,6340,6340,6350,6340,131
20250115,133500,4920598190,6340,6340,6340,6340,248
20250115,133400,4919025870,6330,6330,6340,6320,547
20250115,133300,4915561890,6330,6320,6330,6320,1473
20250115,133200,4906247220,6320,6320,6320,6320,1276
20250115,133100,4898182900,6320,6340,6350,6320,6004
20250115,133000,4860201280,6340,6340,6350,6330,945
20250115,132900,4854210100,6340,6370,6370,6340,2713
20250115,132800,4837006940,6340,6340,6360,6340,927
20250115,132700,4831117230,6340,6340,6350,6340,722
20250115,132600,4826539260,6340,6350,6350,6340,830
20250115,132500,4821272850,6350,6350,6350,6340,228
20250115,132400,4819826850,6350,6340,6350,6340,637
20250115,132300,4815788020,6350,6350,6370,6350,566
20250115,132200,4812192700,6350,6350,6350,6350,37
20250115,132100,4811957750,6340,6340,6370,6330,560
20250115,132000,4808401110,6330,6340,6340,6330,3196
20250115,131900,4788138480,6340,6370,6370,6340,1387
20250115,131800,4779337970,6350,6350,6350,6350,253
20250115,131700,4777731420,6370,6370,6370,6370,20
20250115,131600,4777604020,6350,6350,6380,6350,129
20250115,131500,4776781330,6350,6390,6390,6350,1055
20250115,131400,4770080770,6350,6380,6380,6350,1766
20250115,131300,4758827320,6380,6390,6390,6380,438
20250115,131200,4756031880,6390,6380,6390,6350,2436
20250115,131100,4740490140,6350,6350,6380,6350,124
20250115,131000,4739702230,6350,6390,6390,6350,2700
20250115,130900,4722511370,6390,6370,6400,6370,2256
20250115,130800,4708110340,6350,6370,6370,6340,3102
20250115,130700,4688407050,6360,6370,6370,6360,430
20250115,130600,4685667990,6370,6360,6370,6360,512
20250115,130500,4682409070,6360,6360,6360,6360,469
20250115,130400,4679426230,6370,6370,6370,6370,150
20250115,130300,4678470730,6370,6370,6380,6360,828
20250115,130200,4673192570,6360,6370,6370,6360,80
20250115,130100,4672683000,6380,6370,6390,6370,453
20250115,130000,4669791830,6370,6370,6370,6360,815
20250115,125900,4664601280,6370,6390,6390,6370,171
20250115,125800,4663509510,6390,6370,6400,6370,1351
20250115,125700,4654887000,6370,6370,6410,6370,1934
20250115,125600,4642510910,6390,6350,6400,6340,4360
20250115,125500,4614726030,6360,6370,6370,6350,528
20250115,125400,4611369630,6350,6360,6370,6350,1348
20250115,125300,4602795690,6360,6370,6370,6360,564
20250115,125200,4599207220,6370,6360,6370,6360,14
20250115,125100,4599118050,6360,6370,6400,6350,1603
20250115,125000,4588883350,6370,6350,6370,6350,2
20250115,124900,4588870630,6340,6350,6360,6340,1311
20250115,124800,4580545370,6350,6350,6350,6340,431
20250115,124700,4577809720,6350,6340,6350,6330,2806
20250115,124600,4560038520,6340,6360,6360,6340,2707
20250115,124500,4542863180,6360,6370,6370,6360,671
20250115,124400,4538594580,6380,6380,6380,6380,587
20250115,124300,4534849520,6390,6390,6390,6370,319
20250115,124200,4532812590,6390,6400,6400,6370,1601
20250115,124100,4522592850,6400,6370,6400,6360,1343
20250115,124000,4514020070,6370,6380,6380,6370,95
20250115,123900,4513414830,6380,6370,6380,6360,1469
20250115,123800,4504052400,6370,6370,6390,6370,1315
20250115,123700,4495675330,6370,6380,6390,6370,2843
20250115,123600,4477534150,6390,6400,6400,6390,782
20250115,123500,4472534740,6410,6410,6410,6400,2616
20250115,123400,4455770230,6400,6400,6400,6380,2403
20250115,123300,4440393570,6400,6380,6400,6380,1055
20250115,123200,4433650750,6380,6370,6380,6350,2101
20250115,123100,4420259510,6370,6350,6380,6350,86
20250115,123000,4419711530,6350,6360,6380,6350,2305
20250115,122900,4405053250,6340,6340,6370,6340,864
20250115,122800,4399563540,6340,6330,6360,6330,3621
20250115,122700,4376601760,6330,6340,6360,6330,1663
20250115,122600,4366039190,6330,6370,6370,6330,2427
20250115,122500,4350645070,6360,6370,6380,6360,180
20250115,122400,4349498580,6390,6370,6390,6370,249
20250115,122300,4347910710,6370,6360,6370,6350,447
20250115,122200,4345066810,6360,6370,6380,6340,2660
20250115,122100,4328150720,6340,6340,6370,6330,1429
20250115,122000,4319085770,6340,6360,6370,6340,4801
20250115,121900,4288602770,6370,6350,6370,6350,1676
20250115,121800,4277958570,6350,6360,6370,6350,3109
20250115,121700,4258215920,6360,6360,6380,6360,2925
20250115,121600,4239583390,6360,6360,6360,6360,1744
20250115,121500,4228491550,6360,6370,6380,6360,3031
20250115,121400,4209182250,6380,6380,6380,6360,4401
20250115,121300,4181177040,6380,6390,6390,6360,7316
20250115,121200,4134535950,6390,6410,6410,6390,3733
20250115,121100,4110646810,6410,6390,6410,6380,3288
20250115,121000,4089615640,6400,6390,6420,6390,2798
20250115,120900,4071694760,6400,6400,6400,6390,799
20250115,120800,4066582500,6400,6430,6430,6390,6346
20250115,120700,4025862050,6430,6400,6430,6380,3443
20250115,120600,4003787440,6380,6400,6400,6380,1139
20250115,120500,3996498380,6380,6360,6400,6360,3720
20250115,120400,3972742720,6370,6360,6370,6350,2579
20250115,120300,3956339420,6360,6360,6380,6360,4213
20250115,120200,3929526160,6360,6380,6390,6360,4043
20250115,120100,3903771660,6380,6380,6390,6370,3230
20250115,120000,3883173240,6370,6400,6400,6370,4939
20250115,115900,3851656340,6390,6400,6410,6380,4007
20250115,115800,3826034200,6390,6420,6420,6380,7774
20250115,115700,3776319320,6420,6380,6420,6370,24157
20250115,115600,3621665710,6380,6380,6380,6370,4897
20250115,115500,3590444930,6380,6380,6390,6370,6505
20250115,115400,3548935100,6380,6400,6400,6380,18547
20250115,115300,3430355660,6400,6370,6400,6360,16735
20250115,115200,3323500910,6370,6370,6390,6350,22991
20250115,115100,3177072410,6370,6330,6370,6330,26693
20250115,115000,3007672190,6320,6330,6330,6310,1321
20250115,114900,2999321820,6320,6310,6320,6300,1460
20250115,114800,2990109500,6300,6310,6310,6300,983
20250115,114700,2983909660,6310,6300,6320,6300,1992
20250115,114600,2971339850,6310,6320,6320,6310,1369
20250115,114500,2962701040,6310,6320,6320,6310,283
20250115,114400,2960913000,6320,6320,6330,6320,1158
20250115,114300,2953594040,6320,6320,6320,6320,1102
20250115,114200,2946629400,6330,6320,6330,6320,2546
20250115,114100,2930522970,6330,6310,6330,6300,2899
20250115,114000,2912214540,6300,6320,6320,6300,1284
20250115,113900,2904120770,6320,6310,6320,6300,3302
20250115,113800,2883302090,6310,6310,6330,6310,1429
20250115,113700,2874279890,6310,6320,6330,6310,2307
20250115,113600,2859702760,6330,6330,6340,6310,7705
20250115,113500,2810940420,6330,6300,6340,6300,14283
20250115,113400,2720598670,6300,6290,6300,6270,7440
20250115,113300,2673926710,6290,6290,6310,6280,4265
20250115,113200,2647088640,6300,6280,6300,6280,10469
20250115,113100,2581208700,6290,6290,6290,6280,927
20250115,113000,2575384440,6290,6270,6290,6260,1400
20250115,112900,2566611560,6270,6270,6280,6260,702
20250115,112800,2562211750,6270,6290,6290,6270,1390
20250115,112700,2553479980,6270,6290,6290,6270,3423
20250115,112600,2531998590,6290,6290,6290,6290,1803
20250115,112500,2520657720,6290,6270,6290,6270,6277
20250115,112400,2481230570,6270,6270,6280,6270,886
20250115,112300,2475675200,6270,6270,6270,6270,1442
20250115,112200,2466633860,6270,6270,6280,6260,1318
20250115,112100,2458369920,6260,6260,6270,6260,1663
20250115,112000,2447944710,6260,6270,6280,6260,3447
20250115,111900,2426325100,6260,6270,6270,6260,1178
20250115,111800,2418939140,6270,6190,6270,6190,5544
20250115,111700,2384347870,6200,6200,6200,6200,1162
20250115,111600,2377143470,6200,6200,6200,6200,103
20250115,111500,2376504870,6200,6200,6200,6200,89
20250115,111400,2375953070,6200,6210,6210,6200,321
20250115,111300,2373959820,6210,6210,6210,6210,5
20250115,111200,2373928770,6210,6220,6220,6190,1147
20250115,111100,2366812000,6220,6220,6230,6220,700
20250115,111000,2362457980,6220,6210,6220,6210,73
20250115,110900,2362004610,6220,6200,6220,6200,12
20250115,110800,2361930170,6200,6220,6220,6200,27
20250115,110700,2361762610,6220,6210,6220,6190,590
20250115,110600,2358096220,6210,6220,6220,6190,93
20250115,110500,2357520500,6220,6210,6220,6210,67
20250115,110400,2357103780,6200,6170,6200,6170,1205
20250115,110300,2349653330,6190,6170,6190,6160,196
20250115,110200,2348443040,6190,6170,6190,6160,1813
20250115,110100,2337269730,6170,6170,6180,6170,1256
20250115,110000,2329519210,6170,6170,6180,6170,156
20250115,105900,2328556530,6180,6170,6180,6170,1852
20250115,105800,2317129580,6180,6180,6180,6170,3090
20250115,105700,2298034480,6190,6200,6200,6180,219
20250115,105600,2296679040,6190,6190,6190,6190,1149
20250115,105500,2289566730,6190,6200,6200,6190,150
20250115,105400,2288638220,6200,6190,6200,6190,1017
20250115,105300,2282342960,6190,6200,6200,6190,23
20250115,105200,2282200380,6190,6190,6200,6190,98
20250115,105100,2281593670,6200,6190,6200,6190,95
20250115,105000,2281004690,6190,6180,6190,6180,130
20250115,104900,2280201240,6180,6220,6220,6180,1633
20250115,104800,2270093160,6190,6230,6230,6190,517
20250115,104700,2266892610,6230,6200,6230,6190,744
20250115,104600,2262281070,6190,6200,6200,6190,2639
20250115,104500,2245937040,6200,6200,6240,6200,505
20250115,104400,2242806000,6200,6210,6210,6200,3547
20250115,104300,2220811170,6220,6230,6240,6220,711
20250115,104200,2216381730,6230,6210,6230,6200,280
20250115,104100,2214640740,6200,6220,6230,6200,1066
20250115,104000,2208020970,6230,6230,6230,6230,126
20250115,103900,2207235990,6220,6210,6220,6210,476
20250115,103800,2204279830,6230,6230,6230,6230,0
20250115,103700,2204279830,6230,6210,6230,6210,1750
20250115,103600,2193407190,6210,6210,6210,6200,1975
20250115,103500,2181150640,6210,6210,6210,6200,1462
20250115,103400,2172085710,6210,6220,6220,6210,2669
20250115,103300,2155503390,6220,6230,6230,6220,1033
20250115,103200,2149074130,6230,6230,6230,6210,480
20250115,103100,2146088070,6230,6220,6240,6220,907
20250115,103000,2140441500,6220,6220,6220,6200,3607
20250115,102900,2118047660,6220,6230,6230,6220,1650
20250115,102800,2107771240,6230,6240,6240,6230,1140
20250115,102700,2100662000,6240,6260,6270,6240,2219
20250115,102600,2086789590,6260,6260,6270,6260,2174
20250115,102500,2073173660,6260,6250,6260,6240,1483
20250115,102400,2063915540,6260,6230,6260,6230,329
20250115,102300,2061860560,6230,6240,6260,6220,4754
20250115,102200,2032273080,6250,6250,6270,6250,473
20250115,102100,2029316230,6270,6270,6270,6270,26
20250115,102000,2029153210,6270,6260,6270,6230,2255
20250115,101900,2015061860,6230,6240,6250,6230,992
20250115,101800,2008872770,6240,6270,6270,6240,487
20250115,101700,2005825810,6270,6270,6270,6240,1680
20250115,101600,1995324740,6240,6250,6280,6230,3617
20250115,101500,1972719870,6260,6290,6290,6260,3845
20250115,101400,1948589460,6290,6290,6300,6270,5727
20250115,101300,1912584270,6290,6290,6290,6250,4642
20250115,101200,1883451130,6280,6280,6300,6280,11828
20250115,101100,1809074780,6280,6270,6290,6240,6068
20250115,101000,1770985210,6260,6220,6260,6220,3715
20250115,100900,1747761420,6230,6240,6240,6220,1811
20250115,100800,1736478940,6230,6250,6250,6230,3646
20250115,100700,1713725320,6230,6250,6250,6230,966
20250115,100600,1707698620,6250,6250,6250,6250,215
20250115,100500,1706354870,6250,6250,6250,6250,794
20250115,100400,1701392370,6240,6270,6270,6240,2857
20250115,100300,1683515470,6270,6270,6270,6260,805
20250115,100200,1678468590,6270,6260,6270,6260,3412
20250115,100100,1657109430,6260,6250,6260,6250,1444
20250115,100000,1648074590,6250,6230,6250,6230,2146
20250115,095900,1634667320,6240,6230,6240,6230,209
20250115,095800,1633364440,6220,6240,6240,6220,1403
20250115,095700,1624630880,6240,6250,6250,6230,336
20250115,095600,1622534260,6250,6230,6250,6230,1948
20250115,095500,1610366460,6230,6220,6230,6220,405
20250115,095400,1607846740,6220,6220,6250,6220,977
20250115,095300,1601755090,6210,6200,6210,6200,312
20250115,095200,1599818120,6200,6200,6210,6200,630
20250115,095100,1595907200,6210,6210,6210,6200,271
20250115,095000,1594226880,6200,6210,6220,6190,872
20250115,094900,1588820420,6210,6200,6230,6200,2257
20250115,094800,1574816320,6200,6190,6210,6190,893
20250115,094700,1569280110,6190,6220,6220,6190,1540
20250115,094600,1559732500,6210,6210,6220,6210,1486
20250115,094500,1550499430,6210,6220,6230,6210,4854
20250115,094400,1520313110,6220,6240,6240,6220,326
20250115,094300,1518281550,6220,6230,6240,6220,6128
20250115,094200,1480123270,6240,6240,6240,6240,1773
20250115,094100,1469059750,6250,6250,6260,6240,3004
20250115,094000,1450274030,6250,6250,6260,6240,1561
20250115,093900,1440518330,6250,6270,6280,6250,2871
20250115,093800,1422549160,6270,6250,6270,6250,5009
20250115,093700,1391198440,6250,6240,6250,6240,1176
20250115,093600,1383848690,6240,6250,6260,6230,1048
20250115,093500,1377302320,6240,6250,6270,6230,4032
20250115,093400,1352079990,6250,6240,6250,6230,2097
20250115,093300,1338986540,6240,6230,6240,6230,1198
20250115,093200,1331518390,6220,6220,6230,6220,1953
20250115,093100,1319368730,6220,6250,6250,6220,8365
20250115,093000,1267279050,6270,6270,6280,6230,6557
20250115,092900,1226270210,6280,6240,6280,6230,32686
20250115,092800,1021580040,6230,6220,6230,6210,4508
20250115,092700,993514690,6210,6190,6240,6190,1450
20250115,092600,984497530,6200,6190,6200,6180,1973
20250115,092500,972291210,6200,6240,6250,6180,7284
20250115,092400,927020090,6240,6230,6250,6220,2770
20250115,092300,909739300,6230,6180,6230,6150,4660
20250115,092200,880818760,6140,6210,6210,6140,10822
20250115,092100,814134300,6210,6220,6230,6200,8942
20250115,092000,758596910,6220,6240,6250,6210,10826
20250115,091900,691215860,6250,6250,6250,6220,9350
20250115,091800,632869260,6240,6230,6270,6210,28897
20250115,091700,452292290,6230,6180,6240,6180,19810
20250115,091600,329002600,6190,6170,6190,6160,3936
20250115,091500,304678170,6170,6160,6170,6160,2655
20250115,091400,288316340,6160,6170,6170,6160,2418
20250115,091300,273408250,6170,6190,6190,6150,1526
20250115,091200,263990210,6190,6170,6200,6170,6940
20250115,091100,221080300,6190,6070,6190,6070,6248
20250115,091000,182694940,6070,6070,6110,6070,1476
20250115,090900,173727420,6070,6080,6100,6070,620
20250115,090800,169959910,6080,6080,6100,6080,1254
20250115,090700,162322570,6080,6090,6090,6070,2183
20250115,090600,149050260,6090,6110,6110,6090,728
20250115,090500,144613880,6110,6150,6150,6100,3035
20250115,090400,126033550,6140,6100,6140,6090,1197
20250115,090300,118702390,6100,6100,6110,6100,2087
20250115,090200,105952750,6090,6090,6090,6090,2343
20250115,090100,91683880,6060,6050,6090,6020,4913
20250115,090000,61918650,6060,6110,6120,6060,9979