stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,205700,6948421660,3025,3025,3025,3025,29555
20250106,205600,6948421660,3025,3025,3025,3025,0
20250106,205500,6948421660,3025,3025,3025,3025,0
20250106,205400,6948421660,3025,3025,3025,3025,0
20250106,205300,6948421660,3025,3025,3025,3025,0
20250106,205200,6948421660,3025,3025,3025,3025,0
20250106,205100,6948421660,3025,3025,3025,3025,0
20250106,205000,6948421660,3025,3025,3025,3025,0
20250106,204900,6948421660,3025,3025,3025,3025,0
20250106,204800,6948421660,3025,3025,3025,3025,0
20250106,204700,6948421660,3025,3025,3025,3025,0
20250106,204600,6948421660,3025,3025,3025,3025,0
20250106,204500,6948421660,3025,3025,3025,3025,0
20250106,204400,6948421660,3025,3025,3025,3025,0
20250106,204300,6948421660,3025,3025,3025,3025,0
20250106,204200,6948421660,3025,3025,3025,3025,0
20250106,204100,6948421660,3025,3025,3025,3025,0
20250106,204000,6948421660,3025,3025,3025,3025,0
20250106,203900,6948421660,3025,3025,3025,3025,0
20250106,203800,6948421660,3025,3025,3025,3025,0
20250106,203700,6948421660,3025,3025,3025,3025,0
20250106,203600,6948421660,3025,3025,3025,3025,0
20250106,203500,6948421660,3025,3025,3025,3025,0
20250106,203400,6948421660,3025,3025,3025,3025,0
20250106,203300,6948421660,3025,3025,3025,3025,0
20250106,203200,6948421660,3025,3025,3025,3025,0
20250106,203100,6948421660,3025,3025,3025,3025,0
20250106,203000,6948421660,3025,3025,3025,3025,0
20250106,202900,6948421660,3025,3025,3025,3025,0
20250106,202800,6948421660,3025,3025,3025,3025,0
20250106,202700,6948421660,3025,3025,3025,3025,29555
20250106,202600,6948421660,3025,3025,3025,3025,0
20250106,202500,6948421660,3025,3025,3025,3025,0
20250106,202400,6948421660,3025,3025,3025,3025,0
20250106,202300,6948421660,3025,3025,3025,3025,0
20250106,202200,6948421660,3025,3025,3025,3025,0
20250106,202100,6948421660,3025,3025,3025,3025,0
20250106,202000,6948421660,3025,3025,3025,3025,0
20250106,201900,6948421660,3025,3025,3025,3025,0
20250106,201800,6948421660,3025,3025,3025,3025,0
20250106,201700,6948421660,3025,3025,3025,3025,0
20250106,201600,6948421660,3025,3025,3025,3025,0
20250106,201500,6948421660,3025,3025,3025,3025,0
20250106,201400,6948421660,3025,3025,3025,3025,0
20250106,201300,6948421660,3025,3025,3025,3025,0
20250106,201200,6948421660,3025,3025,3025,3025,0
20250106,201100,6948421660,3025,3025,3025,3025,0
20250106,201000,6948421660,3025,3025,3025,3025,0
20250106,200900,6948421660,3025,3025,3025,3025,0
20250106,200800,6948421660,3025,3025,3025,3025,0
20250106,200700,6948421660,3025,3025,3025,3025,0
20250106,200600,6948421660,3025,3025,3025,3025,0
20250106,200500,6948421660,3025,3025,3025,3025,0
20250106,200400,6948421660,3025,3025,3025,3025,0
20250106,200300,6948421660,3025,3025,3025,3025,0
20250106,200200,6948421660,3025,3025,3025,3025,0
20250106,200100,6948421660,3025,3025,3025,3025,0
20250106,200000,6948421660,3025,3025,3025,3025,0
20250106,195900,6948421660,3025,3025,3025,3025,0
20250106,195800,6948421660,3025,3025,3025,3025,0
20250106,195700,6948421660,3025,3025,3025,3025,29555
20250106,195600,6948421660,3025,3025,3025,3025,0
20250106,195500,6948421660,3025,3025,3025,3025,0
20250106,195400,6948421660,3025,3025,3025,3025,0
20250106,195300,6948421660,3025,3025,3025,3025,0
20250106,195200,6948421660,3025,3025,3025,3025,0
20250106,195100,6948421660,3025,3025,3025,3025,0
20250106,195000,6948421660,3025,3025,3025,3025,0
20250106,194900,6948421660,3025,3025,3025,3025,0
20250106,194800,6948421660,3025,3025,3025,3025,0
20250106,194700,6948421660,3025,3025,3025,3025,0
20250106,194600,6948421660,3025,3025,3025,3025,0
20250106,194500,6948421660,3025,3025,3025,3025,0
20250106,194400,6948421660,3025,3025,3025,3025,0
20250106,194300,6948421660,3025,3025,3025,3025,0
20250106,194200,6948421660,3025,3025,3025,3025,0
20250106,194100,6948421660,3025,3025,3025,3025,0
20250106,194000,6948421660,3025,3025,3025,3025,0
20250106,193900,6948421660,3025,3025,3025,3025,0
20250106,193800,6948421660,3025,3025,3025,3025,0
20250106,193700,6948421660,3025,3025,3025,3025,0
20250106,193600,6948421660,3025,3025,3025,3025,0
20250106,193500,6948421660,3025,3025,3025,3025,0
20250106,193400,6948421660,3025,3025,3025,3025,0
20250106,193300,6948421660,3025,3025,3025,3025,0
20250106,193200,6948421660,3025,3025,3025,3025,0
20250106,193100,6948421660,3025,3025,3025,3025,0
20250106,193000,6948421660,3025,3025,3025,3025,0
20250106,192900,6948421660,3025,3025,3025,3025,0
20250106,192800,6948421660,3025,3025,3025,3025,0
20250106,192700,6948421660,3025,3025,3025,3025,29555
20250106,192600,6948421660,3025,3025,3025,3025,0
20250106,192500,6948421660,3025,3025,3025,3025,0
20250106,192400,6948421660,3025,3025,3025,3025,0
20250106,192300,6948421660,3025,3025,3025,3025,0
20250106,192200,6948421660,3025,3025,3025,3025,0
20250106,192100,6948421660,3025,3025,3025,3025,0
20250106,192000,6948421660,3025,3025,3025,3025,0
20250106,191900,6948421660,3025,3025,3025,3025,0
20250106,191800,6948421660,3025,3025,3025,3025,0
20250106,191700,6948421660,3025,3025,3025,3025,0
20250106,191600,6948421660,3025,3025,3025,3025,0
20250106,191500,6948421660,3025,3025,3025,3025,0
20250106,191400,6948421660,3025,3025,3025,3025,0
20250106,191300,6948421660,3025,3025,3025,3025,0
20250106,191200,6948421660,3025,3025,3025,3025,0
20250106,191100,6948421660,3025,3025,3025,3025,0
20250106,191000,6948421660,3025,3025,3025,3025,0
20250106,190900,6948421660,3025,3025,3025,3025,0
20250106,190800,6948421660,3025,3025,3025,3025,0
20250106,190700,6948421660,3025,3025,3025,3025,0
20250106,190600,6948421660,3025,3025,3025,3025,0
20250106,190500,6948421660,3025,3025,3025,3025,0
20250106,190400,6948421660,3025,3025,3025,3025,0
20250106,190300,6948421660,3025,3025,3025,3025,0
20250106,190200,6948421660,3025,3025,3025,3025,0
20250106,190100,6948421660,3025,3025,3025,3025,0
20250106,190000,6948421660,3025,3025,3025,3025,0
20250106,185900,6948421660,3025,3025,3025,3025,0
20250106,185800,6948421660,3025,3025,3025,3025,0
20250106,185700,6948421660,3025,3025,3025,3025,29555
20250106,185600,6948421660,3025,3025,3025,3025,0
20250106,185500,6948421660,3025,3025,3025,3025,0
20250106,185400,6948421660,3025,3025,3025,3025,0
20250106,185300,6948421660,3025,3025,3025,3025,0
20250106,185200,6948421660,3025,3025,3025,3025,0
20250106,185100,6948421660,3025,3025,3025,3025,0
20250106,185000,6948421660,3025,3025,3025,3025,0
20250106,184900,6948421660,3025,3025,3025,3025,0
20250106,184800,6948421660,3025,3025,3025,3025,0
20250106,184700,6948421660,3025,3025,3025,3025,0
20250106,184600,6948421660,3025,3025,3025,3025,0
20250106,184500,6948421660,3025,3025,3025,3025,0
20250106,184400,6948421660,3025,3025,3025,3025,0
20250106,184300,6948421660,3025,3025,3025,3025,0
20250106,184200,6948421660,3025,3025,3025,3025,0
20250106,184100,6948421660,3025,3025,3025,3025,0
20250106,184000,6948421660,3025,3025,3025,3025,0
20250106,183900,6948421660,3025,3025,3025,3025,0
20250106,183800,6948421660,3025,3025,3025,3025,0
20250106,183700,6948421660,3025,3025,3025,3025,0
20250106,183600,6948421660,3025,3025,3025,3025,0
20250106,183500,6948421660,3025,3025,3025,3025,0
20250106,183400,6948421660,3025,3025,3025,3025,0
20250106,183300,6948421660,3025,3025,3025,3025,0
20250106,183200,6948421660,3025,3025,3025,3025,0
20250106,183100,6948421660,3025,3025,3025,3025,0
20250106,183000,6948421660,3025,3025,3025,3025,0
20250106,182900,6948421660,3025,3025,3025,3025,0
20250106,182800,6948421660,3025,3025,3025,3025,0
20250106,182700,6948421660,3025,3025,3025,3025,29555
20250106,182600,6948421660,3025,3025,3025,3025,0
20250106,182500,6948421660,3025,3025,3025,3025,0
20250106,182400,6948421660,3025,3025,3025,3025,0
20250106,182300,6948421660,3025,3025,3025,3025,0
20250106,182200,6948421660,3025,3025,3025,3025,0
20250106,182100,6948421660,3025,3025,3025,3025,0
20250106,182000,6948421660,3025,3025,3025,3025,0
20250106,181900,6948421660,3025,3025,3025,3025,0
20250106,181800,6948421660,3025,3025,3025,3025,0
20250106,181700,6948421660,3025,3025,3025,3025,0
20250106,181600,6948421660,3025,3025,3025,3025,0
20250106,181500,6948421660,3025,3025,3025,3025,0
20250106,181400,6948421660,3025,3025,3025,3025,0
20250106,181300,6948421660,3025,3025,3025,3025,0
20250106,181200,6948421660,3025,3025,3025,3025,0
20250106,181100,6948421660,3025,3025,3025,3025,0
20250106,181000,6948421660,3025,3025,3025,3025,0
20250106,180900,6948421660,3025,3025,3025,3025,0
20250106,180800,6948421660,3025,3025,3025,3025,0
20250106,180700,6948421660,3025,3025,3025,3025,0
20250106,180600,6948421660,3025,3025,3025,3025,0
20250106,180500,6948421660,3025,3025,3025,3025,0
20250106,180400,6948421660,3025,3025,3025,3025,0
20250106,180300,6948421660,3025,3025,3025,3025,0
20250106,180200,6948421660,3025,3025,3025,3025,0
20250106,180100,6948421660,3025,3025,3025,3025,0
20250106,180000,6948421660,3025,3025,3025,3025,0
20250106,175900,6948421660,3025,3025,3025,3025,0
20250106,175800,6948421660,3025,3025,3025,3025,0
20250106,175700,6948421660,3025,3025,3025,3025,29555
20250106,175600,6948421660,3025,3025,3025,3025,0
20250106,175500,6948421660,3025,3025,3025,3025,0
20250106,175400,6948421660,3025,3025,3025,3025,0
20250106,175300,6948421660,3025,3025,3025,3025,0
20250106,175200,6948421660,3025,3025,3025,3025,0
20250106,175100,6948421660,3025,3025,3025,3025,0
20250106,175000,6948421660,3025,3025,3025,3025,0
20250106,174900,6948421660,3025,3025,3025,3025,0
20250106,174800,6948421660,3025,3025,3025,3025,0
20250106,174700,6948421660,3025,3025,3025,3025,0
20250106,174600,6948421660,3025,3025,3025,3025,0
20250106,174500,6948421660,3025,3025,3025,3025,0
20250106,174400,6948421660,3025,3025,3025,3025,0
20250106,174300,6948421660,3025,3025,3025,3025,0
20250106,174200,6948421660,3025,3025,3025,3025,0
20250106,174100,6948421660,3025,3025,3025,3025,0
20250106,174000,6948421660,3025,3025,3025,3025,0
20250106,173900,6948421660,3025,3025,3025,3025,0
20250106,173800,6948421660,3025,3025,3025,3025,0
20250106,173700,6948421660,3025,3025,3025,3025,0
20250106,173600,6948421660,3025,3025,3025,3025,0
20250106,173500,6948421660,3025,3025,3025,3025,0
20250106,173400,6948421660,3025,3025,3025,3025,0
20250106,173300,6948421660,3025,3025,3025,3025,0
20250106,173200,6948421660,3025,3025,3025,3025,0
20250106,173100,6948421660,3025,3025,3025,3025,0
20250106,173000,6948421660,3025,3025,3025,3025,0
20250106,172900,6948421660,3025,3025,3025,3025,0
20250106,172800,6948421660,3025,3025,3025,3025,0
20250106,172700,6948421660,3025,3025,3025,3025,29555
20250106,172600,6948421660,3025,3025,3025,3025,0
20250106,172500,6948421660,3025,3025,3025,3025,0
20250106,172400,6948421660,3025,3025,3025,3025,0
20250106,172300,6948421660,3025,3025,3025,3025,0
20250106,172200,6948421660,3025,3025,3025,3025,0
20250106,172100,6948421660,3025,3025,3025,3025,0
20250106,172000,6948421660,3025,3025,3025,3025,0
20250106,171900,6948421660,3025,3025,3025,3025,0
20250106,171800,6948421660,3025,3025,3025,3025,0
20250106,171700,6948421660,3025,3025,3025,3025,0
20250106,171600,6948421660,3025,3025,3025,3025,0
20250106,171500,6948421660,3025,3025,3025,3025,0
20250106,171400,6948421660,3025,3025,3025,3025,0
20250106,171300,6948421660,3025,3025,3025,3025,0
20250106,171200,6948421660,3025,3025,3025,3025,0
20250106,171100,6948421660,3025,3025,3025,3025,0
20250106,171000,6948421660,3025,3025,3025,3025,0
20250106,170900,6948421660,3025,3025,3025,3025,0
20250106,170800,6948421660,3025,3025,3025,3025,0
20250106,170700,6948421660,3025,3025,3025,3025,0
20250106,170600,6948421660,3025,3025,3025,3025,0
20250106,170500,6948421660,3025,3025,3025,3025,0
20250106,170400,6948421660,3025,3025,3025,3025,0
20250106,170300,6948421660,3025,3025,3025,3025,0
20250106,170200,6948421660,3025,3025,3025,3025,0
20250106,170100,6948421660,3025,3025,3025,3025,0
20250106,170000,6948421660,3025,3025,3025,3025,0
20250106,165900,6948421660,3025,3025,3025,3025,0
20250106,165800,6948421660,3025,3025,3025,3025,0
20250106,165700,6948421660,3025,3025,3025,3025,29555
20250106,165600,6948421660,3025,3025,3025,3025,0
20250106,165500,6948421660,3025,3025,3025,3025,0
20250106,165400,6948421660,3025,3025,3025,3025,0
20250106,165300,6948421660,3025,3025,3025,3025,0
20250106,165200,6948421660,3025,3025,3025,3025,0
20250106,165100,6948421660,3025,3025,3025,3025,0
20250106,165000,6948421660,3025,3025,3025,3025,0
20250106,164900,6948421660,3025,3025,3025,3025,0
20250106,164800,6948421660,3025,3025,3025,3025,0
20250106,164700,6948421660,3025,3025,3025,3025,0
20250106,164600,6948421660,3025,3025,3025,3025,0
20250106,164500,6948421660,3025,3025,3025,3025,0
20250106,164400,6948421660,3025,3025,3025,3025,0
20250106,164300,6948421660,3025,3025,3025,3025,0
20250106,164200,6948421660,3025,3025,3025,3025,0
20250106,164100,6948421660,3025,3025,3025,3025,0
20250106,164000,6948421660,3025,3025,3025,3025,0
20250106,163900,6948421660,3025,3025,3025,3025,0
20250106,163800,6948421660,3025,3025,3025,3025,0
20250106,163700,6948421660,3025,3025,3025,3025,0
20250106,163600,6948421660,3025,3025,3025,3025,0
20250106,163500,6948421660,3025,3025,3025,3025,0
20250106,163400,6948421660,3025,3025,3025,3025,0
20250106,163300,6948421660,3025,3025,3025,3025,0
20250106,163200,6948421660,3025,3025,3025,3025,0
20250106,163100,6948421660,3025,3025,3025,3025,0
20250106,163000,6948421660,3025,3025,3025,3025,0
20250106,162900,6948421660,3025,3025,3025,3025,0
20250106,162800,6948421660,3025,3025,3025,3025,0
20250106,162700,6948421660,3025,3025,3025,3025,29555
20250106,162600,6948421660,3025,3025,3025,3025,0
20250106,162500,6948421660,3025,3025,3025,3025,0
20250106,162400,6948421660,3025,3025,3025,3025,0
20250106,162300,6948421660,3025,3025,3025,3025,0
20250106,162200,6948421660,3025,3025,3025,3025,0
20250106,162100,6948421660,3025,3025,3025,3025,0
20250106,162000,6948421660,3025,3025,3025,3025,0
20250106,161900,6948421660,3025,3025,3025,3025,0
20250106,161800,6948421660,3025,3025,3025,3025,0
20250106,161700,6948421660,3025,3025,3025,3025,0
20250106,161600,6948421660,3025,3025,3025,3025,0
20250106,161500,6948421660,3025,3025,3025,3025,0
20250106,161400,6948421660,3025,3025,3025,3025,0
20250106,161300,6948421660,3025,3025,3025,3025,0
20250106,161200,6948421660,3025,3025,3025,3025,0
20250106,161100,6948421660,3025,3025,3025,3025,0
20250106,161000,6948421660,3025,3025,3025,3025,0
20250106,160900,6948421660,3025,3025,3025,3025,0
20250106,160800,6948421660,3025,3025,3025,3025,0
20250106,160700,6948421660,3025,3025,3025,3025,0
20250106,160600,6948421660,3025,3025,3025,3025,0
20250106,160500,6948421660,3025,3025,3025,3025,0
20250106,160400,6948421660,3025,3025,3025,3025,0
20250106,160300,6948421660,3025,3025,3025,3025,0
20250106,160200,6948421660,3025,3025,3025,3025,0
20250106,160100,6948421660,3025,3025,3025,3025,0
20250106,160000,6948421660,3025,3025,3025,3025,0
20250106,155900,6948421660,3025,3025,3025,3025,0
20250106,155800,6948421660,3025,3025,3025,3025,0
20250106,155700,6948421660,3025,3025,3025,3025,29555
20250106,155600,6948421660,3025,3025,3025,3025,0
20250106,155500,6948421660,3025,3025,3025,3025,0
20250106,155400,6948421660,3025,3025,3025,3025,0
20250106,155300,6948421660,3025,3025,3025,3025,0
20250106,155200,6948421660,3025,3025,3025,3025,0
20250106,155100,6948421660,3025,3025,3025,3025,0
20250106,155000,6948421660,3025,3025,3025,3025,0
20250106,154900,6948421660,3025,3025,3025,3025,0
20250106,154800,6948421660,3025,3025,3025,3025,0
20250106,154700,6948421660,3025,3025,3025,3025,0
20250106,154600,6948421660,3025,3025,3025,3025,0
20250106,154500,6948421660,3025,3025,3025,3025,0
20250106,154400,6948421660,3025,3025,3025,3025,0
20250106,154300,6948421660,3025,3025,3025,3025,0
20250106,154200,6948421660,3025,3025,3025,3025,0
20250106,154100,6948421660,3025,3025,3025,3025,0
20250106,154000,6948421660,3025,3025,3025,3025,0
20250106,153900,6948421660,3025,3025,3025,3025,0
20250106,153800,6948421660,3025,3025,3025,3025,0
20250106,153700,6948421660,3025,3025,3025,3025,0
20250106,153600,6948421660,3025,3025,3025,3025,0
20250106,153500,6948421660,3025,3025,3025,3025,0
20250106,153400,6948421660,3025,3025,3025,3025,0
20250106,153300,6948421660,3025,3025,3025,3025,0
20250106,153200,6948421660,3025,3025,3025,3025,0
20250106,153100,6948421660,3025,3025,3025,3025,0
20250106,153000,6948421660,3025,3025,3025,3025,29555
20250106,152900,6859017785,3025,3025,3025,3025,0
20250106,152800,6859017785,3025,3025,3025,3025,0
20250106,152700,6859017785,3025,3025,3025,3025,0
20250106,152600,6859017785,3025,3025,3025,3025,0
20250106,152500,6859017785,3025,3025,3025,3025,0
20250106,152400,6859017785,3025,3025,3025,3025,0
20250106,152300,6859017785,3025,3025,3025,3025,0
20250106,152200,6859017785,3025,3025,3025,3025,0
20250106,152100,6859017785,3025,3025,3025,3025,0
20250106,152000,6859017785,3025,3025,3025,3025,0
20250106,151900,6859017785,3025,3015,3025,3015,7471
20250106,151800,6836455925,3015,3015,3020,3015,3123
20250106,151700,6827030970,3015,3020,3020,3015,404
20250106,151600,6825811390,3015,3020,3020,3015,19137
20250106,151500,6768078485,3020,3015,3020,3015,9359
20250106,151400,6739839815,3015,3015,3015,3015,94
20250106,151300,6739556405,3020,3015,3020,3015,8870
20250106,151200,6712774070,3015,3015,3020,3015,2582
20250106,151100,6704988315,3015,3020,3020,3015,846
20250106,151000,6702433915,3020,3020,3020,3015,706
20250106,150900,6700301810,3015,3020,3020,3015,2351
20250106,150800,6693202290,3015,3020,3020,3015,6692
20250106,150700,6672998055,3020,3020,3020,3015,7841
20250106,150600,6649320875,3015,3015,3015,3015,13907
20250106,150500,6607391270,3015,3020,3020,3015,2417
20250106,150400,6600099205,3020,3025,3025,3020,4055
20250106,150300,6587834775,3025,3020,3025,3020,1440
20250106,150200,6583485950,3015,3015,3020,3015,3715
20250106,150100,6572270015,3020,3015,3020,3015,1503
20250106,150000,6567737915,3015,3015,3015,3010,886
20250106,145900,6565069125,3015,3015,3015,3010,2422
20250106,145800,6557767570,3020,3015,3020,3010,3962
20250106,145700,6545833525,3015,3020,3020,3015,2953
20250106,145600,6536929105,3020,3015,3025,3015,35251
20250106,145500,6430618150,3015,3020,3020,3015,3846
20250106,145400,6419019595,3020,3020,3020,3020,3310
20250106,145300,6409023395,3020,3025,3025,3020,15626
20250106,145200,6361832850,3020,3025,3025,3020,9477
20250106,145100,6333175185,3025,3025,3025,3025,1587
20250106,145000,6328374510,3030,3030,3030,3030,586
20250106,144900,6326598930,3025,3030,3030,3025,1613
20250106,144800,6321718925,3030,3030,3030,3030,201
20250106,144700,6321109895,3025,3025,3030,3025,1948
20250106,144600,6315211010,3030,3030,3030,3030,500
20250106,144500,6313696010,3030,3030,3030,3030,210
20250106,144400,6313059710,3030,3025,3030,3025,1703
20250106,144300,6307904825,3025,3025,3025,3025,1653
20250106,144200,6302904500,3025,3030,3030,3025,4532
20250106,144100,6289195040,3030,3030,3030,3025,3329
20250106,144000,6279120670,3030,3030,3030,3025,894
20250106,143900,6276415620,3025,3025,3025,3025,1176
20250106,143800,6272858220,3025,3020,3025,3020,11018
20250106,143700,6239529270,3025,3025,3025,3020,9161
20250106,143600,6211817270,3025,3030,3030,3025,601
20250106,143500,6209998955,3030,3025,3030,3025,310
20250106,143400,6209060655,3030,3030,3030,3025,959
20250106,143300,6206154920,3030,3030,3030,3025,651
20250106,143200,6204185580,3030,3030,3030,3030,100
20250106,143100,6203882580,3030,3030,3035,3030,1392
20250106,143000,6199661460,3030,3035,3035,3030,6927
20250106,142900,6178643765,3030,3025,3035,3025,26618
20250106,142800,6098015145,3025,3025,3025,3025,1323
20250106,142700,6094013070,3025,3020,3025,3020,23
20250106,142600,6093943500,3025,3020,3025,3020,268
20250106,142500,6093134115,3025,3020,3025,3020,1316
20250106,142400,6089159720,3025,3025,3025,3025,1000
20250106,142300,6086134720,3025,3025,3025,3020,898
20250106,142200,6083418420,3025,3025,3025,3025,129
20250106,142100,6083028195,3025,3025,3030,3025,6071
20250106,142000,6064661995,3025,3025,3025,3020,116
20250106,141900,6064311140,3015,3015,3030,3015,1027
20250106,141800,6061212080,3025,3020,3025,3015,7316
20250106,141700,6039140850,3020,3020,3020,3020,50
20250106,141600,6038989850,3020,3020,3025,3015,1775
20250106,141500,6033633900,3025,3025,3025,3025,130
20250106,141400,6033240650,3015,3025,3025,3015,13734
20250106,141300,5991746320,3030,3030,3030,3030,3900
20250106,141200,5979929320,3030,3025,3030,3025,4592
20250106,141100,5966037465,3025,3025,3030,3025,354
20250106,141000,5964965110,3025,3020,3025,3020,1327
20250106,140900,5960957370,3025,3020,3025,3020,15001
20250106,140800,5915584345,3020,3015,3025,3015,6281
20250106,140700,5896639810,3015,3020,3020,3015,5505
20250106,140600,5880017210,3015,3015,3015,3015,1496
20250106,140500,5875506770,3015,3015,3015,3015,937
20250106,140400,5872681715,3015,3015,3015,3015,3105
20250106,140300,5863320140,3015,3015,3015,3015,1385
20250106,140200,5859144365,3015,3015,3015,3015,3079
20250106,140100,5849861180,3015,3020,3020,3015,7332
20250106,140000,5827748815,3015,3015,3020,3015,1240
20250106,135900,5824009590,3020,3015,3020,3015,49
20250106,135800,5823861825,3015,3020,3020,3015,1509
20250106,135700,5819311740,3020,3015,3020,3015,775
20250106,135600,5816974680,3020,3020,3020,3015,186
20250106,135500,5816413795,3020,3015,3020,3015,979
20250106,135400,5813462015,3015,3015,3020,3015,1654
20250106,135300,5808475155,3015,3015,3020,3015,668
20250106,135200,5806458935,3015,3020,3020,3015,4296
20250106,135100,5793505215,3020,3020,3020,3020,1471
20250106,135000,5789062795,3020,3020,3020,3015,844
20250106,134900,5786517765,3020,3020,3020,3020,4186
20250106,134800,5773876045,3020,3020,3020,3015,2178
20250106,134700,5767301375,3020,3020,3020,3015,23351
20250106,134600,5696886855,3020,3015,3020,3015,23
20250106,134500,5696817410,3020,3020,3020,3015,1364
20250106,134400,5692702130,3020,3020,3020,3020,1594
20250106,134300,5687888250,3020,3020,3025,3015,1458
20250106,134200,5683485115,3015,3020,3020,3015,1246
20250106,134100,5679727350,3020,3020,3025,3020,4288
20250106,134000,5666777585,3025,3020,3025,3020,3750
20250106,133900,5655450645,3025,3025,3025,3020,36
20250106,133800,5655341915,3020,3015,3025,3015,607
20250106,133700,5653508760,3025,3025,3025,3025,836
20250106,133600,5650979860,3025,3025,3025,3015,24961
20250106,133500,5575658725,3025,3025,3035,3025,4280
20250106,133400,5562695415,3025,3030,3030,3025,2156
20250106,133300,5556169000,3030,3040,3040,3030,756
20250106,133200,5553876675,3040,3020,3040,3020,16238
20250106,133100,5504670860,3020,3025,3025,3020,565
20250106,133000,5502964035,3025,3020,3025,3020,853
20250106,132900,5500387425,3020,3020,3020,3020,3
20250106,132800,5500378365,3020,3020,3020,3020,4286
20250106,132700,5487434645,3020,3020,3020,3015,473
20250106,132600,5486007585,3020,3020,3020,3020,2885
20250106,132500,5477294885,3020,3015,3020,3015,235
20250106,132400,5476586160,3020,3020,3020,3015,1476
20250106,132300,5472134825,3020,3020,3020,3020,2249
20250106,132200,5465342845,3020,3020,3020,3015,5187
20250106,132100,5449683045,3015,3020,3020,3015,1998
20250106,132000,5443658815,3020,3020,3020,3020,418
20250106,131900,5442396455,3020,3025,3025,3015,1050
20250106,131800,5439225375,3025,3025,3025,3015,14573
20250106,131700,5395218035,3025,3020,3025,3020,3369
20250106,131600,5385038110,3020,3020,3025,3020,2748
20250106,131500,5376734700,3025,3025,3025,3020,2497
20250106,131400,5369187695,3025,3025,3030,3020,6020
20250106,131300,5350993325,3025,3030,3030,3025,3557
20250106,131200,5340232530,3025,3030,3035,3025,556
20250106,131100,5338548200,3030,3030,3035,3030,5439
20250106,131000,5322067930,3030,3035,3035,3030,3646
20250106,130900,5311007320,3030,3040,3040,3030,3071
20250106,130800,5301687245,3040,3040,3040,3035,2826
20250106,130700,5293108205,3035,3040,3040,3035,4489
20250106,130600,5279471330,3035,3035,3035,3035,393
20250106,130500,5278278575,3035,3035,3040,3035,1654
20250106,130400,5273252670,3035,3035,3040,3035,3885
20250106,130300,5261448860,3040,3030,3040,3030,4678
20250106,130200,5247246340,3030,3030,3035,3030,2236
20250106,130100,5240466235,3030,3030,3030,3030,3925
20250106,130000,5228573485,3030,3035,3035,3030,1096
20250106,125900,5225252155,3030,3030,3030,3030,80
20250106,125800,5225009755,3030,3040,3040,3030,2308
20250106,125700,5218011720,3030,3040,3040,3030,3985
20250106,125600,5205899590,3040,3030,3040,3030,1463
20250106,125500,5201463825,3030,3030,3030,3025,8066
20250106,125400,5177027045,3030,3035,3035,3030,1463
20250106,125300,5172593925,3035,3045,3045,3030,3794
20250106,125200,5161067940,3045,3035,3045,3025,15790
20250106,125100,5113097435,3035,3040,3045,3035,21990
20250106,125000,5046248405,3040,3030,3040,3030,20487
20250106,124900,4984040520,3030,3030,3035,3025,3777
20250106,124800,4972581910,3035,3035,3035,3030,2892
20250106,124700,4963811900,3035,3030,3035,3025,3128
20250106,124600,4954336285,3025,3025,3025,3025,1008
20250106,124500,4951287085,3025,3025,3025,3025,1083
20250106,124400,4948011010,3025,3025,3025,3025,507
20250106,124300,4946477335,3025,3030,3030,3025,3082
20250106,124200,4937152450,3035,3035,3035,3030,2356
20250106,124100,4930008745,3035,3035,3035,3030,4164
20250106,124000,4917371010,3035,3025,3035,3025,17237
20250106,123900,4865066880,3025,3025,3030,3025,8543
20250106,123800,4839184330,3020,3030,3030,3020,3820
20250106,123700,4827631345,3025,3025,3025,3025,2637
20250106,123600,4819654420,3025,3020,3025,3020,2614
20250106,123500,4811747075,3025,3020,3025,3020,1085
20250106,123400,4808470325,3025,3020,3025,3020,1118
20250106,123300,4805093465,3020,3020,3025,3020,2186
20250106,123200,4798488745,3025,3025,3025,3020,29
20250106,123100,4798401145,3020,3020,3020,3020,2029
20250106,123000,4792273565,3025,3025,3025,3025,700
20250106,122900,4790156065,3025,3020,3025,3020,225
20250106,122800,4789475940,3025,3025,3025,3025,101
20250106,122700,4789170415,3025,3030,3030,3020,1190
20250106,122600,4785570420,3030,3030,3030,3030,0
20250106,122500,4785570420,3030,3035,3035,3030,16858
20250106,122400,4734413010,3035,3030,3035,3030,1168
20250106,122300,4730868930,3030,3030,3035,3020,4328
20250106,122200,4717774660,3035,3015,3035,3010,60883
20250106,122100,4533507940,3015,3015,3015,3015,6698
20250106,122000,4513313470,3015,3020,3020,3015,937
20250106,121900,4510485630,3020,3015,3020,3015,2136
20250106,121800,4504042830,3020,3015,3020,3015,396
20250106,121700,4502848775,3015,3015,3015,3015,117
20250106,121600,4502496020,3015,3015,3020,3015,3111
20250106,121500,4493116005,3015,3015,3020,3015,1814
20250106,121400,4487641265,3020,3015,3020,3015,780
20250106,121300,4485287130,3020,3015,3020,3015,1010
20250106,121200,4482238180,3020,3020,3020,3015,95
20250106,121100,4481951455,3015,3020,3020,3015,316
20250106,121000,4480998425,3015,3015,3015,3015,7624
20250106,120900,4458012065,3020,3020,3020,3015,3623
20250106,120800,4447086715,3020,3015,3020,3015,2161
20250106,120700,4440561290,3020,3020,3020,3015,3004
20250106,120600,4431492245,3020,3015,3020,3015,805
20250106,120500,4429061395,3015,3015,3015,3015,1232
20250106,120400,4425346915,3020,3015,3020,3015,1748
20250106,120300,4420076165,3015,3020,3020,3015,596
20250106,120200,4418278745,3015,3020,3020,3015,4021
20250106,120100,4406136395,3020,3020,3020,3015,1082
20250106,120000,4402871555,3020,3020,3020,3015,2314
20250106,115900,4395883575,3015,3015,3015,3015,42
20250106,115800,4395756945,3015,3015,3020,3015,1597
20250106,115700,4390939990,3015,3020,3020,3015,5694
20250106,115600,4373770850,3020,3020,3020,3015,495
20250106,115500,4372276920,3015,3020,3020,3015,2708
20250106,115400,4364112250,3020,3020,3020,3020,52
20250106,115300,4363955210,3020,3015,3020,3015,7515
20250106,115200,4341271610,3015,3010,3020,3010,1317
20250106,115100,4337302270,3010,3015,3020,3010,1752
20250106,115000,4332020930,3015,3015,3015,3015,1089
20250106,114900,4328737595,3015,3010,3015,3010,3315
20250106,114800,4318744470,3015,3010,3015,3010,1149
20250106,114700,4315283990,3015,3015,3015,3010,2432
20250106,114600,4307957460,3010,3010,3010,3010,1676
20250106,114500,4302912700,3010,3010,3010,3010,3947
20250106,114400,4291032230,3010,3010,3010,3005,7521
20250106,114300,4268394095,3010,3005,3010,3005,3609
20250106,114200,4257548515,3010,3010,3010,3010,2623
20250106,114100,4249653285,3010,3010,3010,3010,134
20250106,114000,4249249945,3010,3010,3010,3005,400
20250106,113900,4248047145,3005,3010,3015,3005,6791
20250106,113800,4227608825,3015,3015,3015,3010,968
20250106,113700,4224695090,3015,3015,3015,3015,6298
20250106,113600,4205706620,3015,3015,3015,3010,5850
20250106,113500,4188069220,3010,3015,3015,3010,12779
20250106,113400,4149545500,3020,3020,3020,3015,746
20250106,113300,4147296075,3020,3020,3025,3020,3519
20250106,113200,4136668690,3020,3020,3025,3020,10331
20250106,113100,4105443790,3015,3025,3025,3015,4246
20250106,113000,4092622790,3020,3025,3025,3020,2044
20250106,112900,4086441795,3025,3025,3025,3025,632
20250106,112800,4084529995,3025,3020,3025,3020,8716
20250106,112700,4058207615,3020,3025,3025,3020,3290
20250106,112600,4048263240,3025,3020,3025,3020,1686
20250106,112500,4043170515,3030,3025,3030,3020,18149
20250106,112400,3988268890,3030,3030,3035,3025,7867
20250106,112300,3964428905,3030,3035,3035,3030,2247
20250106,112200,3957615740,3030,3035,3035,3030,4531
20250106,112100,3943881215,3030,3030,3035,3030,6747
20250106,112000,3923434350,3030,3030,3030,3025,4064
20250106,111900,3911128030,3030,3030,3030,3025,7011
20250106,111800,3889886485,3030,3025,3030,3025,5108
20250106,111700,3874425470,3025,3025,3025,3025,11559
20250106,111600,3839459495,3025,3025,3025,3020,6341
20250106,111500,3820278970,3025,3030,3030,3025,8469
20250106,111400,3794653960,3025,3025,3025,3020,4398
20250106,111300,3781351110,3025,3025,3030,3020,7047
20250106,111200,3760033925,3025,3025,3030,3025,6657
20250106,111100,3739881310,3025,3020,3030,3020,10385
20250106,111000,3708450450,3025,3030,3030,3020,11944
20250106,110900,3672311325,3025,3020,3030,3015,17602
20250106,110800,3619098700,3020,3015,3020,3015,9032
20250106,110700,3591836220,3015,3015,3020,3015,6892
20250106,110600,3571051740,3015,3015,3020,3010,20232
20250106,110500,3510108320,3020,3020,3020,3010,12120
20250106,110400,3473537675,3020,3010,3020,3010,11749
20250106,110300,3438105275,3015,3010,3020,3010,17120
20250106,110200,3386465800,3010,3000,3010,2995,52443
20250106,110100,3228915925,3000,2995,3000,2990,11532
20250106,110000,3194397385,2995,2995,2995,2990,12206
20250106,105900,3157845425,2995,2995,2995,2990,443
20250106,105800,3156519275,2990,2985,2990,2985,3275
20250106,105700,3146732025,2985,2990,2990,2985,2327
20250106,105600,3139776195,2985,2985,2990,2985,4695
20250106,105500,3125753340,2985,2985,2990,2980,4935
20250106,105400,3111020735,2985,2985,2985,2985,883
20250106,105300,3108384980,2985,2990,2990,2985,5279
20250106,105200,3092612310,2980,2990,2990,2980,9889
20250106,105100,3063107320,2990,2980,2990,2980,4009
20250106,105000,3051148440,2990,2985,2990,2980,9598
20250106,104900,3022523820,2985,2990,2990,2985,6624
20250106,104800,3002734855,2990,2985,2990,2985,18484
20250106,104700,2947492205,2990,2990,2995,2985,10161
20250106,104600,2917114370,2990,3000,3000,2985,8373
20250106,104500,2892061595,3000,2990,3005,2990,39806
20250106,104400,2772829580,2990,2985,2990,2985,1955
20250106,104300,2766993895,2985,2980,2990,2980,14305
20250106,104200,2724279755,2980,2980,2985,2980,9554
20250106,104100,2695788200,2980,2980,2985,2975,3258
20250106,104000,2686077100,2980,2965,2985,2965,12976
20250106,103900,2647421060,2970,2965,2970,2965,1637
20250106,103800,2642559250,2970,2965,2970,2965,2276
20250106,103700,2635802585,2965,2960,2965,2960,20560
20250106,103600,2574858745,2965,2965,2970,2960,2159
20250106,103500,2568455085,2970,2965,2970,2960,20246
20250106,103400,2508513050,2965,2965,2965,2965,7470
20250106,103300,2486364500,2965,2960,2965,2960,4003
20250106,103200,2474515615,2960,2960,2960,2950,2003
20250106,103100,2468595380,2960,2960,2960,2950,3914
20250106,103000,2457027770,2960,2960,2960,2955,820
20250106,102900,2454602070,2960,2960,2960,2950,5890
20250106,102800,2437208415,2960,2955,2960,2955,3224
20250106,102700,2427671580,2955,2955,2955,2950,1267
20250106,102600,2423928090,2955,2950,2955,2950,1912
20250106,102500,2418285130,2950,2950,2955,2950,4550
20250106,102400,2404860130,2950,2955,2960,2950,3166
20250106,102300,2395507630,2955,2955,2955,2955,1106
20250106,102200,2392239400,2955,2955,2955,2950,7449
20250106,102100,2370228605,2955,2955,2955,2955,1349
20250106,102000,2366242310,2955,2950,2955,2950,3731
20250106,101900,2355222360,2950,2950,2950,2950,1523
20250106,101800,2350729510,2950,2950,2950,2945,1818
20250106,101700,2345369755,2950,2945,2950,2940,1604
20250106,101600,2340644785,2940,2945,2945,2940,8929
20250106,101500,2314384435,2945,2950,2950,2945,2878
20250106,101400,2305908385,2950,2950,2950,2945,5456
20250106,101300,2289830460,2950,2945,2950,2940,271
20250106,101200,2289032860,2945,2945,2950,2945,3020
20250106,101100,2280130695,2950,2945,2950,2945,1083
20250106,101000,2276941245,2945,2950,2950,2940,493
20250106,100900,2275489070,2950,2945,2950,2945,2863
20250106,100800,2267055990,2940,2945,2945,2940,1335
20250106,100700,2263124940,2945,2945,2945,2940,3695
20250106,100600,2252246900,2945,2945,2950,2940,3516
20250106,100500,2241893510,2945,2950,2950,2940,21865
20250106,100400,2177499490,2950,2950,2950,2945,821
20250106,100300,2175079940,2945,2950,2950,2945,4310
20250106,100200,2162373920,2950,2950,2950,2945,5584
20250106,100100,2145905325,2950,2945,2955,2945,570
20250106,100000,2144226350,2945,2950,2955,2945,3179
20250106,095900,2134863495,2950,2950,2955,2945,16447
20250106,095800,2086347920,2950,2955,2955,2950,1485
20250106,095700,2081966120,2950,2955,2955,2950,377
20250106,095600,2080852735,2950,2955,2955,2950,1303
20250106,095500,2077005020,2955,2950,2955,2950,6509
20250106,095400,2057797700,2950,2950,2950,2945,3871
20250106,095300,2046380020,2950,2955,2955,2950,3709
20250106,095200,2035424470,2955,2950,2955,2950,1675
20250106,095100,2030483120,2950,2955,2955,2945,8548
20250106,095000,2005276965,2950,2945,2950,2945,3854
20250106,094900,1993912610,2945,2955,2955,2945,5666
20250106,094800,1977200570,2955,2955,2955,2945,5325
20250106,094700,1961491585,2945,2955,2955,2945,1139
20250106,094600,1958132670,2945,2950,2955,2945,5780
20250106,094500,1941088025,2950,2955,2955,2950,5438
20250106,094400,1925037395,2950,2950,2955,2950,1246
20250106,094300,1921360170,2950,2955,2955,2950,1058
20250106,094200,1918238750,2955,2955,2960,2950,719
20250106,094100,1916114115,2955,2960,2960,2955,2962
20250106,094000,1907359635,2960,2960,2960,2955,905
20250106,093900,1904680915,2960,2960,2965,2955,30268
20250106,093800,1815087290,2960,2960,2960,2960,9017
20250106,093700,1788396970,2960,2950,2965,2950,1750
20250106,093600,1783227575,2960,2950,2960,2945,6523
20250106,093500,1763948680,2950,2955,2955,2950,13299
20250106,093400,1724702760,2955,2960,2960,2950,3478
20250106,093300,1714427030,2955,2955,2960,2955,7566
20250106,093200,1692043285,2960,2950,2960,2950,9265
20250106,093100,1664662665,2950,2945,2955,2945,8799
20250106,093000,1638707155,2945,2960,2960,2935,16861
20250106,092900,1589039880,2960,2955,2960,2955,5374
20250106,092800,1573143160,2955,2955,2960,2955,2496
20250106,092700,1565766875,2955,2950,2960,2950,1584
20250106,092600,1561086150,2950,2945,2960,2945,16191
20250106,092500,1513345140,2950,2940,2950,2930,31315
20250106,092400,1421404640,2940,2940,2945,2930,33202
20250106,092300,1324008180,2940,2940,2945,2935,4762
20250106,092200,1310013975,2940,2935,2940,2935,7849
20250106,092100,1286964135,2935,2940,2940,2935,4154
20250106,092000,1274770930,2940,2945,2945,2930,11723
20250106,091900,1240348235,2945,2940,2950,2940,4828
20250106,091800,1226143250,2950,2950,2950,2935,12048
20250106,091700,1190710675,2940,2955,2955,2935,32923
20250106,091600,1093890975,2955,2955,2960,2945,13284
20250106,091500,1054685785,2945,2955,2955,2945,12314
20250106,091400,1018359200,2955,2955,2965,2955,5077
20250106,091300,1003338735,2965,2965,2975,2945,19774
20250106,091200,944883530,2955,2955,2965,2945,14768
20250106,091100,901227810,2955,2955,2955,2945,11462
20250106,091000,867387785,2950,2950,2955,2945,6747
20250106,090900,847484630,2950,2945,2950,2935,14277
20250106,090800,805452810,2950,2950,2955,2945,10334
20250106,090700,774995010,2950,2935,2950,2925,18204
20250106,090600,721542960,2935,2935,2935,2925,33155
20250106,090500,624449295,2935,2930,2940,2930,26784
20250106,090400,545880025,2935,2935,2935,2930,24996
20250106,090300,472573030,2935,2925,2935,2925,18439
20250106,090200,418614835,2930,2940,2940,2925,48676
20250106,090100,275964360,2940,2955,2960,2935,24855
20250106,090000,202739365,2960,2960,2965,2945,64511