stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,193000,2355849940,6200,6200,6200,6200,7326
20250107,192900,2355849940,6200,6200,6200,6200,0
20250107,192800,2355849940,6200,6200,6200,6200,0
20250107,192700,2355849940,6200,6200,6200,6200,0
20250107,192600,2355849940,6200,6200,6200,6200,0
20250107,192500,2355849940,6200,6200,6200,6200,0
20250107,192400,2355849940,6200,6200,6200,6200,0
20250107,192300,2355849940,6200,6200,6200,6200,0
20250107,192200,2355849940,6200,6200,6200,6200,0
20250107,192100,2355849940,6200,6200,6200,6200,0
20250107,192000,2355849940,6200,6200,6200,6200,0
20250107,191900,2355849940,6200,6200,6200,6200,0
20250107,191800,2355849940,6200,6200,6200,6200,0
20250107,191700,2355849940,6200,6200,6200,6200,0
20250107,191600,2355849940,6200,6200,6200,6200,0
20250107,191500,2355849940,6200,6200,6200,6200,0
20250107,191400,2355849940,6200,6200,6200,6200,0
20250107,191300,2355849940,6200,6200,6200,6200,0
20250107,191200,2355849940,6200,6200,6200,6200,0
20250107,191100,2355849940,6200,6200,6200,6200,0
20250107,191000,2355849940,6200,6200,6200,6200,0
20250107,190900,2355849940,6200,6200,6200,6200,0
20250107,190800,2355849940,6200,6200,6200,6200,0
20250107,190700,2355849940,6200,6200,6200,6200,0
20250107,190600,2355849940,6200,6200,6200,6200,0
20250107,190500,2355849940,6200,6200,6200,6200,0
20250107,190400,2355849940,6200,6200,6200,6200,0
20250107,190300,2355849940,6200,6200,6200,6200,0
20250107,190200,2355849940,6200,6200,6200,6200,0
20250107,190100,2355849940,6200,6200,6200,6200,0
20250107,190000,2355849940,6200,6200,6200,6200,7326
20250107,185900,2355849940,6200,6200,6200,6200,0
20250107,185800,2355849940,6200,6200,6200,6200,0
20250107,185700,2355849940,6200,6200,6200,6200,0
20250107,185600,2355849940,6200,6200,6200,6200,0
20250107,185500,2355849940,6200,6200,6200,6200,0
20250107,185400,2355849940,6200,6200,6200,6200,0
20250107,185300,2355849940,6200,6200,6200,6200,0
20250107,185200,2355849940,6200,6200,6200,6200,0
20250107,185100,2355849940,6200,6200,6200,6200,0
20250107,185000,2355849940,6200,6200,6200,6200,0
20250107,184900,2355849940,6200,6200,6200,6200,0
20250107,184800,2355849940,6200,6200,6200,6200,0
20250107,184700,2355849940,6200,6200,6200,6200,0
20250107,184600,2355849940,6200,6200,6200,6200,0
20250107,184500,2355849940,6200,6200,6200,6200,0
20250107,184400,2355849940,6200,6200,6200,6200,0
20250107,184300,2355849940,6200,6200,6200,6200,0
20250107,184200,2355849940,6200,6200,6200,6200,0
20250107,184100,2355849940,6200,6200,6200,6200,0
20250107,184000,2355849940,6200,6200,6200,6200,0
20250107,183900,2355849940,6200,6200,6200,6200,0
20250107,183800,2355849940,6200,6200,6200,6200,0
20250107,183700,2355849940,6200,6200,6200,6200,0
20250107,183600,2355849940,6200,6200,6200,6200,0
20250107,183500,2355849940,6200,6200,6200,6200,0
20250107,183400,2355849940,6200,6200,6200,6200,0
20250107,183300,2355849940,6200,6200,6200,6200,0
20250107,183200,2355849940,6200,6200,6200,6200,0
20250107,183100,2355849940,6200,6200,6200,6200,0
20250107,183000,2355849940,6200,6200,6200,6200,7326
20250107,182900,2355849940,6200,6200,6200,6200,0
20250107,182800,2355849940,6200,6200,6200,6200,0
20250107,182700,2355849940,6200,6200,6200,6200,0
20250107,182600,2355849940,6200,6200,6200,6200,0
20250107,182500,2355849940,6200,6200,6200,6200,0
20250107,182400,2355849940,6200,6200,6200,6200,0
20250107,182300,2355849940,6200,6200,6200,6200,0
20250107,182200,2355849940,6200,6200,6200,6200,0
20250107,182100,2355849940,6200,6200,6200,6200,0
20250107,182000,2355849940,6200,6200,6200,6200,0
20250107,181900,2355849940,6200,6200,6200,6200,0
20250107,181800,2355849940,6200,6200,6200,6200,0
20250107,181700,2355849940,6200,6200,6200,6200,0
20250107,181600,2355849940,6200,6200,6200,6200,0
20250107,181500,2355849940,6200,6200,6200,6200,0
20250107,181400,2355849940,6200,6200,6200,6200,0
20250107,181300,2355849940,6200,6200,6200,6200,0
20250107,181200,2355849940,6200,6200,6200,6200,0
20250107,181100,2355849940,6200,6200,6200,6200,0
20250107,181000,2355849940,6200,6200,6200,6200,0
20250107,180900,2355849940,6200,6200,6200,6200,0
20250107,180800,2355849940,6200,6200,6200,6200,0
20250107,180700,2355849940,6200,6200,6200,6200,0
20250107,180600,2355849940,6200,6200,6200,6200,0
20250107,180500,2355849940,6200,6200,6200,6200,0
20250107,180400,2355849940,6200,6200,6200,6200,0
20250107,180300,2355849940,6200,6200,6200,6200,0
20250107,180200,2355849940,6200,6200,6200,6200,0
20250107,180100,2355849940,6200,6200,6200,6200,0
20250107,180000,2355849940,6200,6200,6200,6200,7326
20250107,175900,2355849940,6200,6200,6200,6200,0
20250107,175800,2355849940,6200,6200,6200,6200,0
20250107,175700,2355849940,6200,6200,6200,6200,0
20250107,175600,2355849940,6200,6200,6200,6200,0
20250107,175500,2355849940,6200,6200,6200,6200,0
20250107,175400,2355849940,6200,6200,6200,6200,0
20250107,175300,2355849940,6200,6200,6200,6200,0
20250107,175200,2355849940,6200,6200,6200,6200,0
20250107,175100,2355849940,6200,6200,6200,6200,0
20250107,175000,2355849940,6200,6200,6200,6200,0
20250107,174900,2355849940,6200,6200,6200,6200,0
20250107,174800,2355849940,6200,6200,6200,6200,0
20250107,174700,2355849940,6200,6200,6200,6200,0
20250107,174600,2355849940,6200,6200,6200,6200,0
20250107,174500,2355849940,6200,6200,6200,6200,0
20250107,174400,2355849940,6200,6200,6200,6200,0
20250107,174300,2355849940,6200,6200,6200,6200,0
20250107,174200,2355849940,6200,6200,6200,6200,0
20250107,174100,2355849940,6200,6200,6200,6200,0
20250107,174000,2355849940,6200,6200,6200,6200,0
20250107,173900,2355849940,6200,6200,6200,6200,0
20250107,173800,2355849940,6200,6200,6200,6200,0
20250107,173700,2355849940,6200,6200,6200,6200,0
20250107,173600,2355849940,6200,6200,6200,6200,0
20250107,173500,2355849940,6200,6200,6200,6200,0
20250107,173400,2355849940,6200,6200,6200,6200,0
20250107,173300,2355849940,6200,6200,6200,6200,0
20250107,173200,2355849940,6200,6200,6200,6200,0
20250107,173100,2355849940,6200,6200,6200,6200,0
20250107,173000,2355849940,6200,6200,6200,6200,7326
20250107,172900,2355849940,6200,6200,6200,6200,0
20250107,172800,2355849940,6200,6200,6200,6200,0
20250107,172700,2355849940,6200,6200,6200,6200,0
20250107,172600,2355849940,6200,6200,6200,6200,0
20250107,172500,2355849940,6200,6200,6200,6200,0
20250107,172400,2355849940,6200,6200,6200,6200,0
20250107,172300,2355849940,6200,6200,6200,6200,0
20250107,172200,2355849940,6200,6200,6200,6200,0
20250107,172100,2355849940,6200,6200,6200,6200,0
20250107,172000,2355849940,6200,6200,6200,6200,0
20250107,171900,2355849940,6200,6200,6200,6200,0
20250107,171800,2355849940,6200,6200,6200,6200,0
20250107,171700,2355849940,6200,6200,6200,6200,0
20250107,171600,2355849940,6200,6200,6200,6200,0
20250107,171500,2355849940,6200,6200,6200,6200,0
20250107,171400,2355849940,6200,6200,6200,6200,0
20250107,171300,2355849940,6200,6200,6200,6200,0
20250107,171200,2355849940,6200,6200,6200,6200,0
20250107,171100,2355849940,6200,6200,6200,6200,0
20250107,171000,2355849940,6200,6200,6200,6200,0
20250107,170900,2355849940,6200,6200,6200,6200,0
20250107,170800,2355849940,6200,6200,6200,6200,0
20250107,170700,2355849940,6200,6200,6200,6200,0
20250107,170600,2355849940,6200,6200,6200,6200,0
20250107,170500,2355849940,6200,6200,6200,6200,0
20250107,170400,2355849940,6200,6200,6200,6200,0
20250107,170300,2355849940,6200,6200,6200,6200,0
20250107,170200,2355849940,6200,6200,6200,6200,0
20250107,170100,2355849940,6200,6200,6200,6200,0
20250107,170000,2355849940,6200,6200,6200,6200,7326
20250107,165900,2355849940,6200,6200,6200,6200,0
20250107,165800,2355849940,6200,6200,6200,6200,0
20250107,165700,2355849940,6200,6200,6200,6200,0
20250107,165600,2355849940,6200,6200,6200,6200,0
20250107,165500,2355849940,6200,6200,6200,6200,0
20250107,165400,2355849940,6200,6200,6200,6200,0
20250107,165300,2355849940,6200,6200,6200,6200,0
20250107,165200,2355849940,6200,6200,6200,6200,0
20250107,165100,2355849940,6200,6200,6200,6200,0
20250107,165000,2355849940,6200,6200,6200,6200,0
20250107,164900,2355849940,6200,6200,6200,6200,0
20250107,164800,2355849940,6200,6200,6200,6200,0
20250107,164700,2355849940,6200,6200,6200,6200,0
20250107,164600,2355849940,6200,6200,6200,6200,0
20250107,164500,2355849940,6200,6200,6200,6200,0
20250107,164400,2355849940,6200,6200,6200,6200,0
20250107,164300,2355849940,6200,6200,6200,6200,0
20250107,164200,2355849940,6200,6200,6200,6200,0
20250107,164100,2355849940,6200,6200,6200,6200,0
20250107,164000,2355849940,6200,6200,6200,6200,0
20250107,163900,2355849940,6200,6200,6200,6200,0
20250107,163800,2355849940,6200,6200,6200,6200,0
20250107,163700,2355849940,6200,6200,6200,6200,0
20250107,163600,2355849940,6200,6200,6200,6200,0
20250107,163500,2355849940,6200,6200,6200,6200,0
20250107,163400,2355849940,6200,6200,6200,6200,0
20250107,163300,2355849940,6200,6200,6200,6200,0
20250107,163200,2355849940,6200,6200,6200,6200,0
20250107,163100,2355849940,6200,6200,6200,6200,0
20250107,163000,2355849940,6200,6200,6200,6200,7326
20250107,162900,2355849940,6200,6200,6200,6200,0
20250107,162800,2355849940,6200,6200,6200,6200,0
20250107,162700,2355849940,6200,6200,6200,6200,0
20250107,162600,2355849940,6200,6200,6200,6200,0
20250107,162500,2355849940,6200,6200,6200,6200,0
20250107,162400,2355849940,6200,6200,6200,6200,0
20250107,162300,2355849940,6200,6200,6200,6200,0
20250107,162200,2355849940,6200,6200,6200,6200,0
20250107,162100,2355849940,6200,6200,6200,6200,0
20250107,162000,2355849940,6200,6200,6200,6200,0
20250107,161900,2355849940,6200,6200,6200,6200,0
20250107,161800,2355849940,6200,6200,6200,6200,0
20250107,161700,2355849940,6200,6200,6200,6200,0
20250107,161600,2355849940,6200,6200,6200,6200,0
20250107,161500,2355849940,6200,6200,6200,6200,0
20250107,161400,2355849940,6200,6200,6200,6200,0
20250107,161300,2355849940,6200,6200,6200,6200,0
20250107,161200,2355849940,6200,6200,6200,6200,0
20250107,161100,2355849940,6200,6200,6200,6200,0
20250107,161000,2355849940,6200,6200,6200,6200,0
20250107,160900,2355849940,6200,6200,6200,6200,0
20250107,160800,2355849940,6200,6200,6200,6200,0
20250107,160700,2355849940,6200,6200,6200,6200,0
20250107,160600,2355849940,6200,6200,6200,6200,0
20250107,160500,2355849940,6200,6200,6200,6200,0
20250107,160400,2355849940,6200,6200,6200,6200,0
20250107,160300,2355849940,6200,6200,6200,6200,0
20250107,160200,2355849940,6200,6200,6200,6200,0
20250107,160100,2355849940,6200,6200,6200,6200,0
20250107,160000,2355849940,6200,6200,6200,6200,7326
20250107,155900,2355849940,6200,6200,6200,6200,0
20250107,155800,2355849940,6200,6200,6200,6200,0
20250107,155700,2355849940,6200,6200,6200,6200,0
20250107,155600,2355849940,6200,6200,6200,6200,0
20250107,155500,2355849940,6200,6200,6200,6200,0
20250107,155400,2355849940,6200,6200,6200,6200,0
20250107,155300,2355849940,6200,6200,6200,6200,0
20250107,155200,2355849940,6200,6200,6200,6200,0
20250107,155100,2355849940,6200,6200,6200,6200,0
20250107,155000,2355849940,6200,6200,6200,6200,0
20250107,154900,2355849940,6200,6200,6200,6200,0
20250107,154800,2355849940,6200,6200,6200,6200,0
20250107,154700,2355849940,6200,6200,6200,6200,0
20250107,154600,2355849940,6200,6200,6200,6200,0
20250107,154500,2355849940,6200,6200,6200,6200,0
20250107,154400,2355849940,6200,6200,6200,6200,0
20250107,154300,2355849940,6200,6200,6200,6200,0
20250107,154200,2355849940,6200,6200,6200,6200,0
20250107,154100,2355849940,6200,6200,6200,6200,0
20250107,154000,2355849940,6200,6200,6200,6200,0
20250107,153900,2355849940,6200,6200,6200,6200,0
20250107,153800,2355849940,6200,6200,6200,6200,0
20250107,153700,2355849940,6200,6200,6200,6200,0
20250107,153600,2355849940,6200,6200,6200,6200,0
20250107,153500,2355849940,6200,6200,6200,6200,0
20250107,153400,2355849940,6200,6200,6200,6200,0
20250107,153300,2355849940,6200,6200,6200,6200,0
20250107,153200,2355849940,6200,6200,6200,6200,0
20250107,153100,2355849940,6200,6200,6200,6200,0
20250107,153000,2355849940,6200,6200,6200,6200,14652
20250107,152900,2310428740,6210,6210,6210,6210,0
20250107,152800,2310428740,6210,6210,6210,6210,0
20250107,152700,2310428740,6210,6210,6210,6210,0
20250107,152600,2310428740,6210,6210,6210,6210,0
20250107,152500,2310428740,6210,6210,6210,6210,0
20250107,152400,2310428740,6210,6210,6210,6210,0
20250107,152300,2310428740,6210,6210,6210,6210,0
20250107,152200,2310428740,6210,6210,6210,6210,0
20250107,152100,2310428740,6210,6210,6210,6210,0
20250107,152000,2310428740,6210,6210,6210,6210,0
20250107,151900,2310428740,6210,6210,6240,6210,183
20250107,151800,2309289970,6210,6210,6210,6210,1712
20250107,151700,2298658450,6230,6220,6230,6210,1521
20250107,151600,2289200700,6220,6220,6220,6210,393
20250107,151500,2286756340,6220,6230,6230,6200,771
20250107,151400,2281971370,6200,6210,6210,6200,3704
20250107,151300,2258994770,6210,6220,6220,6210,616
20250107,151200,2255167200,6220,6220,6220,6210,554
20250107,151100,2251723140,6210,6230,6240,6210,591
20250107,151000,2248048210,6240,6230,6240,6230,181
20250107,150900,2246920450,6230,6220,6230,6220,250
20250107,150800,2245365440,6220,6220,6220,6220,82
20250107,150700,2244855400,6220,6220,6220,6220,6
20250107,150600,2244818080,6210,6210,6210,6210,4
20250107,150500,2244793240,6210,6220,6220,6210,1082
20250107,150400,2238074010,6220,6210,6220,6210,394
20250107,150300,2235625460,6200,6220,6220,6200,6059
20250107,150200,2198009810,6220,6210,6220,6210,447
20250107,150100,2195233930,6220,6210,6220,6210,97
20250107,150000,2194631450,6210,6210,6210,6210,984
20250107,145900,2188520810,6210,6220,6220,6210,168
20250107,145800,2187475920,6220,6220,6220,6220,437
20250107,145700,2184757780,6220,6220,6220,6210,251
20250107,145600,2183197940,6220,6220,6220,6220,1
20250107,145500,2183191720,6210,6210,6210,6210,5
20250107,145400,2183160670,6210,6210,6210,6210,1100
20250107,145300,2176329670,6210,6210,6210,6210,151
20250107,145200,2175391960,6220,6220,6220,6220,342
20250107,145100,2173264720,6210,6220,6220,6210,1696
20250107,145000,2162719960,6210,6230,6230,6210,227
20250107,144900,2161308970,6230,6240,6240,6220,31
20250107,144800,2161115990,6220,6220,6220,6220,375
20250107,144700,2158783490,6220,6220,6220,6220,264
20250107,144600,2157141410,6210,6220,6220,6210,583
20250107,144500,2153519770,6210,6220,6220,6210,322
20250107,144400,2151518990,6220,6220,6220,6220,417
20250107,144300,2148925250,6210,6220,6220,6210,779
20250107,144200,2144080400,6220,6230,6230,6220,5225
20250107,144100,2111562260,6230,6230,6230,6230,62
20250107,144000,2111176000,6230,6230,6230,6230,122
20250107,143900,2110415940,6230,6240,6250,6230,3796
20250107,143800,2086763520,6250,6240,6250,6230,556
20250107,143700,2083294120,6240,6260,6260,6240,231
20250107,143600,2081852660,6240,6240,6240,6240,411
20250107,143500,2079288020,6230,6260,6260,6230,1164
20250107,143400,2072022670,6260,6250,6260,6250,400
20250107,143300,2069520670,6250,6250,6250,6250,2
20250107,143200,2069508170,6250,6260,6260,6250,63
20250107,143100,2069114400,6260,6250,6260,6250,40
20250107,143000,2068864010,6250,6250,6250,6250,3
20250107,142900,2068845260,6260,6250,6260,6250,266
20250107,142800,2067182750,6250,6270,6270,6250,37
20250107,142700,2066951400,6270,6270,6270,6270,10
20250107,142600,2066888700,6240,6270,6270,6240,30
20250107,142500,2066701450,6250,6250,6250,6250,3
20250107,142400,2066682700,6250,6250,6250,6250,8
20250107,142300,2066632700,6250,6240,6250,6240,2273
20250107,142200,2052427450,6250,6250,6250,6240,1453
20250107,142100,2043360200,6250,6250,6250,6250,1842
20250107,142000,2031847700,6270,6270,6270,6270,0
20250107,141900,2031847700,6270,6270,6270,6270,30
20250107,141800,2031659600,6270,6260,6270,6260,62
20250107,141700,2031271470,6260,6250,6260,6250,52
20250107,141600,2030945970,6250,6260,6260,6250,827
20250107,141500,2025777210,6260,6260,6260,6260,0
20250107,141400,2025777210,6260,6260,6260,6260,19
20250107,141300,2025658270,6270,6270,6270,6270,50
20250107,141200,2025344770,6270,6270,6270,6270,8
20250107,141100,2025294610,6270,6270,6270,6270,17
20250107,141000,2025188020,6270,6270,6270,6270,20
20250107,140900,2025062620,6270,6250,6270,6240,33
20250107,140800,2024856470,6250,6250,6250,6250,49
20250107,140700,2024550220,6250,6260,6260,6250,111
20250107,140600,2023856420,6270,6260,6270,6260,19
20250107,140500,2023737380,6260,6250,6260,6250,647
20250107,140400,2019692930,6250,6260,6260,6250,64
20250107,140300,2019292490,6260,6270,6270,6260,255
20250107,140200,2017694100,6270,6270,6270,6270,9
20250107,140100,2017637670,6260,6270,6270,6260,47
20250107,140000,2017343380,6250,6280,6280,6250,109
20250107,135900,2016661610,6270,6270,6270,6270,365
20250107,135800,2014373060,6270,6250,6270,6250,2
20250107,135700,2014360540,6250,6270,6270,6240,502
20250107,135600,2011226220,6270,6260,6270,6260,21
20250107,135500,2011094580,6260,6240,6260,6230,1774
20250107,135400,2000032280,6250,6240,6250,6240,642
20250107,135300,1996025220,6250,6250,6260,6250,824
20250107,135200,1990874840,6270,6270,6270,6270,1
20250107,135100,1990868570,6250,6250,6250,6250,6
20250107,135000,1990831070,6250,6250,6250,6250,99
20250107,134900,1990212320,6270,6260,6270,6260,300
20250107,134800,1988334290,6260,6260,6260,6260,17
20250107,134700,1988227870,6260,6260,6260,6260,32
20250107,134600,1988027550,6260,6260,6260,6260,1
20250107,134500,1988021290,6250,6260,6260,6250,110
20250107,134400,1987333690,6250,6250,6250,6250,3
20250107,134300,1987314940,6250,6230,6250,6230,3066
20250107,134200,1968213720,6230,6230,6250,6230,1254
20250107,134100,1960401280,6230,6230,6230,6230,0
20250107,134000,1960401280,6230,6240,6240,6230,10
20250107,133900,1960338970,6230,6240,6240,6230,1785
20250107,133800,1949214170,6250,6250,6250,6240,46
20250107,133700,1948926990,6250,6250,6250,6240,4163
20250107,133600,1922945830,6240,6260,6260,6240,1694
20250107,133500,1912359490,6250,6250,6250,6250,0
20250107,133400,1912359490,6250,6260,6260,6250,1906
20250107,133300,1900446530,6260,6260,6260,6260,1204
20250107,133200,1892909490,6260,6260,6260,6260,0
20250107,133100,1892909490,6260,6260,6260,6260,179
20250107,133000,1891788950,6250,6250,6250,6250,0
20250107,132900,1891788950,6250,6250,6250,6250,11
20250107,132800,1891720200,6280,6260,6280,6260,3
20250107,132700,1891701400,6260,6260,6260,6260,253
20250107,132600,1890117620,6260,6260,6260,6260,613
20250107,132500,1886280240,6270,6260,6270,6260,469
20250107,132400,1883344250,6260,6260,6260,6260,100
20250107,132300,1882718250,6260,6250,6260,6250,11
20250107,132200,1882649400,6260,6260,6260,6260,34
20250107,132100,1882436560,6260,6260,6260,6260,698
20250107,132000,1878067080,6260,6260,6260,6250,285
20250107,131900,1876284680,6260,6250,6260,6250,649
20250107,131800,1872224740,6250,6260,6260,6250,302
20250107,131700,1870335720,6260,6260,6260,6260,0
20250107,131600,1870335720,6260,6270,6270,6250,759
20250107,131500,1865585760,6260,6260,6260,6260,0
20250107,131400,1865585760,6260,6260,6260,6260,100
20250107,131300,1864959760,6280,6280,6280,6280,1
20250107,131200,1864953480,6280,6280,6280,6280,2
20250107,131100,1864940920,6250,6250,6250,6250,30
20250107,131000,1864753420,6260,6270,6270,6260,1581
20250107,130900,1854850550,6270,6270,6270,6270,3
20250107,130800,1854831740,6290,6270,6290,6270,3
20250107,130700,1854812910,6290,6270,6290,6270,880
20250107,130600,1849294590,6290,6280,6290,6270,24
20250107,130500,1849144040,6280,6290,6290,6280,3
20250107,130400,1849125190,6270,6290,6290,6270,2006
20250107,130300,1836547450,6290,6280,6290,6270,13
20250107,130200,1836465810,6290,6280,6290,6280,178
20250107,130100,1835347740,6290,6280,6290,6280,111
20250107,130000,1834650460,6280,6290,6290,6280,2
20250107,125900,1834637890,6290,6290,6290,6290,499
20250107,125800,1831499180,6290,6290,6290,6290,55
20250107,125700,1831153230,6290,6300,6310,6290,107
20250107,125600,1830479260,6300,6300,6310,6300,303
20250107,125500,1828570350,6310,6320,6320,6300,117
20250107,125400,1827831930,6310,6300,6310,6300,105
20250107,125300,1827169610,6320,6320,6320,6320,140
20250107,125200,1826284810,6320,6300,6320,6300,294
20250107,125100,1824432010,6320,6300,6320,6300,201
20250107,125000,1823165290,6300,6280,6300,6280,21
20250107,124900,1823033370,6280,6280,6280,6280,9
20250107,124800,1822976850,6280,6280,6280,6280,100
20250107,124700,1822348850,6280,6280,6290,6280,161
20250107,124600,1821337760,6280,6280,6280,6240,6377
20250107,124500,1781428070,6300,6290,6300,6290,32
20250107,124400,1781226730,6300,6300,6300,6300,1
20250107,124300,1781220430,6290,6300,6300,6290,208
20250107,124200,1779912040,6300,6300,6300,6290,67
20250107,124100,1779490560,6300,6300,6300,6300,10
20250107,124000,1779427560,6300,6300,6310,6300,110
20250107,123900,1778734530,6310,6330,6330,6310,112
20250107,123800,1778027570,6330,6320,6340,6320,259
20250107,123700,1776390310,6340,6340,6340,6340,23
20250107,123600,1776244490,6330,6340,6370,6330,2001
20250107,123500,1763538660,6360,6330,6370,6320,4420
20250107,123400,1735509370,6330,6300,6330,6300,11157
20250107,123300,1665204050,6290,6280,6290,6260,2659
20250107,123200,1648485040,6280,6280,6280,6280,26
20250107,123100,1648321760,6280,6260,6280,6260,121
20250107,123000,1647563280,6260,6260,6260,6260,611
20250107,122900,1643738420,6260,6260,6260,6260,0
20250107,122800,1643738420,6260,6260,6260,6260,617
20250107,122700,1639876000,6260,6260,6260,6260,17
20250107,122600,1639769580,6250,6250,6250,6250,0
20250107,122500,1639769580,6250,6250,6250,6250,20
20250107,122400,1639644580,6250,6260,6260,6250,165
20250107,122300,1638612180,6280,6270,6280,6260,4401
20250107,122200,1611060640,6270,6270,6270,6270,202
20250107,122100,1609794100,6270,6260,6270,6260,1138
20250107,122000,1602670020,6270,6260,6270,6260,52
20250107,121900,1602344480,6280,6270,6280,6260,752
20250107,121800,1597629920,6270,6270,6270,6270,1
20250107,121700,1597623650,6280,6270,6280,6270,159
20250107,121600,1596626710,6280,6270,6280,6270,42
20250107,121500,1596363350,6270,6280,6280,6270,62
20250107,121400,1595974090,6280,6270,6280,6270,7
20250107,121300,1595930160,6280,6280,6280,6280,1
20250107,121200,1595923880,6280,6280,6280,6280,9
20250107,121100,1595867360,6280,6280,6280,6280,8
20250107,121000,1595817120,6270,6270,6270,6270,4
20250107,120900,1595792040,6260,6260,6260,6260,190
20250107,120800,1594602640,6280,6280,6280,6270,28
20250107,120700,1594426850,6270,6290,6290,6270,887
20250107,120600,1588865290,6280,6280,6280,6280,1752
20250107,120500,1577862730,6300,6300,6300,6300,0
20250107,120400,1577862730,6300,6290,6300,6290,415
20250107,120300,1575251300,6290,6300,6300,6290,23
20250107,120200,1575106620,6300,6290,6300,6290,127
20250107,120100,1574306790,6290,6290,6290,6290,502
20250107,120000,1571149210,6290,6290,6300,6290,568
20250107,115900,1567576190,6300,6300,6300,6300,35
20250107,115800,1567355690,6300,6300,6300,6300,49
20250107,115700,1567046990,6300,6290,6300,6290,21
20250107,115600,1566914890,6290,6290,6300,6290,650
20250107,115500,1562825890,6290,6300,6300,6290,102
20250107,115400,1562183800,6290,6280,6290,6280,167
20250107,115300,1561133460,6300,6300,6300,6300,0
20250107,115200,1561133460,6300,6300,6300,6300,1
20250107,115100,1561127160,6290,6300,6300,6290,1180
20250107,115000,1553703640,6300,6300,6300,6300,0
20250107,114900,1553703640,6300,6300,6300,6300,101
20250107,114800,1553067340,6300,6300,6300,6300,1
20250107,114700,1553061040,6300,6300,6300,6300,70
20250107,114600,1552620040,6300,6310,6310,6300,252
20250107,114500,1551030520,6290,6290,6290,6290,319
20250107,114400,1549024010,6290,6310,6310,6290,154
20250107,114300,1548052350,6310,6290,6310,6290,218
20250107,114200,1546681110,6290,6290,6290,6290,100
20250107,114100,1546052110,6300,6300,6300,6300,0
20250107,114000,1546052110,6300,6300,6300,6300,0
20250107,113900,1546052110,6300,6300,6300,6300,3
20250107,113800,1546033210,6300,6300,6300,6290,3125
20250107,113700,1526361280,6310,6310,6310,6310,14
20250107,113600,1526272940,6310,6330,6330,6310,522
20250107,113500,1522978820,6330,6330,6330,6330,24
20250107,113400,1522826900,6330,6320,6330,6320,28
20250107,113300,1522649690,6320,6320,6320,6320,12
20250107,113200,1522573850,6320,6330,6330,6310,229
20250107,113100,1521128640,6310,6320,6330,6310,9
20250107,113000,1521071710,6330,6320,6330,6320,252
20250107,112900,1519479060,6320,6320,6320,6320,13
20250107,112800,1519396900,6320,6320,6320,6320,63
20250107,112700,1518998740,6320,6310,6320,6310,896
20250107,112600,1513344970,6310,6310,6310,6310,31
20250107,112500,1513149360,6320,6320,6320,6320,152
20250107,112400,1512188720,6320,6320,6320,6320,31
20250107,112300,1511992800,6320,6330,6330,6320,520
20250107,112200,1508701700,6330,6320,6330,6320,127
20250107,112100,1507898920,6320,6310,6320,6310,330
20250107,112000,1505816570,6310,6310,6310,6300,89
20250107,111900,1505255430,6320,6320,6320,6320,18
20250107,111800,1505141670,6320,6320,6320,6320,26
20250107,111700,1504977350,6320,6310,6320,6300,509
20250107,111600,1501763590,6320,6310,6320,6310,242
20250107,111500,1500234450,6310,6330,6330,6310,126
20250107,111400,1499439230,6320,6320,6320,6320,19
20250107,111300,1499319150,6320,6320,6330,6320,1294
20250107,111200,1491141060,6320,6300,6320,6300,1307
20250107,111100,1482892900,6310,6320,6320,6310,172
20250107,111000,1481807560,6310,6310,6310,6300,392
20250107,110900,1479336780,6310,6310,6310,6310,55
20250107,110800,1478989730,6300,6300,6300,6300,0
20250107,110700,1478989730,6300,6300,6300,6300,0
20250107,110600,1478989730,6300,6300,6300,6300,5436
20250107,110500,1444742930,6300,6300,6300,6300,2379
20250107,110400,1429755230,6290,6290,6290,6290,1550
20250107,110300,1420005730,6290,6290,6290,6290,1019
20250107,110200,1413596220,6290,6290,6290,6290,14
20250107,110100,1413508160,6290,6290,6290,6290,126
20250107,110000,1412715620,6290,6290,6290,6290,1
20250107,105900,1412709330,6300,6290,6300,6280,600
20250107,105800,1408940900,6300,6300,6300,6300,17
20250107,105700,1408833800,6290,6290,6290,6290,56
20250107,105600,1408481560,6280,6290,6290,6280,16
20250107,105500,1408380950,6290,6290,6290,6290,20
20250107,105400,1408255150,6280,6280,6280,6280,500
20250107,105300,1405115150,6300,6300,6300,6300,232
20250107,105200,1403653550,6280,6290,6290,6280,1064
20250107,105100,1396971530,6290,6290,6290,6290,51
20250107,105000,1396650740,6280,6290,6290,6280,589
20250107,104900,1392946130,6290,6300,6310,6290,1677
20250107,104800,1382397680,6300,6300,6300,6300,4
20250107,104700,1382372480,6290,6290,6290,6290,70
20250107,104600,1381932180,6300,6300,6300,6300,1100
20250107,104500,1375002180,6310,6310,6310,6310,1
20250107,104400,1374995870,6300,6300,6300,6300,160
20250107,104300,1373987870,6310,6310,6310,6310,4
20250107,104200,1373962630,6310,6310,6310,6310,254
20250107,104100,1372359890,6330,6330,6330,6330,0
20250107,104000,1372359890,6330,6330,6330,6310,52
20250107,103900,1372031500,6330,6330,6330,6330,42
20250107,103800,1371765640,6330,6330,6330,6330,1
20250107,103700,1371759310,6310,6330,6330,6310,183
20250107,103600,1370604380,6330,6310,6330,6310,64
20250107,103500,1370200310,6300,6300,6300,6300,0
20250107,103400,1370200310,6300,6320,6320,6300,551
20250107,103300,1366728800,6330,6290,6330,6290,1008
20250107,103200,1360388440,6300,6340,6340,6300,531
20250107,103100,1357041990,6350,6360,6360,6300,236
20250107,103000,1355548600,6360,6320,6370,6320,2076
20250107,102900,1342362540,6320,6290,6390,6290,4852
20250107,102800,1311542030,6290,6290,6290,6290,0
20250107,102700,1311542030,6290,6290,6290,6290,613
20250107,102600,1307686260,6290,6290,6290,6290,2
20250107,102500,1307673680,6290,6300,6300,6290,576
20250107,102400,1304046940,6290,6290,6300,6290,686
20250107,102300,1299731980,6290,6280,6290,6280,525
20250107,102200,1296434970,6280,6260,6280,6260,3
20250107,102100,1296416170,6260,6280,6280,6260,427
20250107,102000,1293743130,6280,6280,6280,6280,13
20250107,101900,1293661490,6260,6260,6260,6260,102
20250107,101800,1293022970,6260,6260,6260,6260,100
20250107,101700,1292396970,6260,6260,6260,6260,0
20250107,101600,1292396970,6260,6260,6260,6260,14
20250107,101500,1292309330,6260,6250,6260,6240,412
20250107,101400,1289736140,6240,6250,6260,6240,852
20250107,101300,1284417630,6250,6270,6270,6240,10528
20250107,101200,1218650250,6270,6280,6290,6270,1201
20250107,101100,1211118470,6290,6290,6290,6280,96
20250107,101000,1210515330,6280,6280,6280,6280,1754
20250107,100900,1199500210,6280,6290,6290,6280,329
20250107,100800,1197431200,6300,6290,6300,6290,65
20250107,100700,1197021900,6290,6280,6290,6280,1944
20250107,100600,1184804870,6280,6290,6290,6270,2437
20250107,100500,1169503100,6290,6300,6300,6280,520
20250107,100400,1166235220,6300,6280,6300,6280,152
20250107,100300,1165279620,6280,6290,6290,6280,1535
20250107,100200,1155639720,6290,6300,6320,6290,1083
20250107,100100,1148825960,6300,6290,6300,6290,251
20250107,100000,1147246650,6290,6280,6290,6280,2284
20250107,095900,1132897770,6280,6290,6290,6280,428
20250107,095800,1130205850,6290,6320,6320,6290,10037
20250107,095700,1066951120,6310,6320,6320,6310,260
20250107,095600,1065310070,6320,6320,6340,6310,2021
20250107,095500,1052537580,6330,6340,6340,6320,3669
20250107,095400,1029317130,6350,6360,6360,6340,2153
20250107,095300,1015662730,6360,6360,6360,6360,128
20250107,095200,1014848650,6360,6350,6360,6350,1084
20250107,095100,1007960410,6360,6360,6360,6360,65
20250107,095000,1007547010,6360,6370,6370,6360,9
20250107,094900,1007489750,6360,6380,6380,6360,133
20250107,094800,1006641870,6380,6380,6380,6370,180
20250107,094700,1005493490,6380,6380,6380,6350,56
20250107,094600,1005136330,6380,6370,6380,6370,319
20250107,094500,1003104250,6370,6370,6370,6350,35
20250107,094400,1002881380,6350,6370,6370,6350,583
20250107,094300,999178050,6370,6380,6380,6350,311
20250107,094200,997199730,6390,6370,6390,6350,148
20250107,094100,996257600,6370,6360,6370,6360,1309
20250107,094000,987920270,6370,6340,6370,6340,704
20250107,093900,983442940,6330,6340,6340,6330,789
20250107,093800,978441570,6340,6340,6350,6340,108
20250107,093700,977755840,6340,6340,6340,6340,49
20250107,093600,977445180,6340,6340,6350,6340,432
20250107,093500,974706290,6340,6340,6350,6330,507
20250107,093400,971493210,6340,6330,6340,6330,3
20250107,093300,971474210,6330,6370,6370,6330,2705
20250107,093200,954263310,6370,6370,6370,6370,443
20250107,093100,951441400,6370,6350,6370,6350,101
20250107,093000,950799150,6360,6350,6360,6350,839
20250107,092900,945463630,6340,6340,6340,6320,1622
20250107,092800,935180990,6330,6320,6340,6320,120
20250107,092700,934422320,6320,6320,6330,6310,4824
20250107,092600,903943860,6330,6330,6330,6320,1144
20250107,092500,896711150,6330,6340,6340,6330,1196
20250107,092400,889137830,6340,6330,6340,6330,451
20250107,092300,886282170,6330,6350,6360,6320,5805
20250107,092200,849483230,6360,6350,6360,6340,797
20250107,092100,844423880,6340,6360,6360,6340,1258
20250107,092000,836435590,6350,6370,6370,6350,3760
20250107,091900,812553540,6350,6360,6360,6350,952
20250107,091800,806502940,6390,6350,6390,6350,772
20250107,091700,801597580,6350,6350,6390,6340,1810
20250107,091600,790105130,6350,6360,6390,6350,13011
20250107,091500,707434390,6370,6420,6420,6360,3185
20250107,091400,687132670,6420,6380,6420,6380,2906
20250107,091300,668585500,6380,6390,6400,6360,8634
20250107,091200,613523660,6400,6400,6420,6390,2274
20250107,091100,598975400,6420,6410,6430,6400,2895
20250107,091000,580431110,6430,6440,6440,6400,2838
20250107,090900,562231420,6440,6430,6440,6420,2092
20250107,090800,548784990,6420,6400,6430,6400,1880
20250107,090700,536719660,6390,6390,6410,6380,3932
20250107,090600,511560430,6380,6420,6420,6380,16028
20250107,090500,408963050,6420,6450,6460,6410,10185
20250107,090400,343477760,6460,6460,6460,6450,3250
20250107,090300,322494090,6460,6470,6470,6440,7231
20250107,090200,275818800,6470,6520,6530,6460,13440
20250107,090100,188542280,6530,6470,6550,6460,9936
20250107,090000,123866440,6470,6550,6550,6460,19014