stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,192400,13461238670,5360,5360,5360,5360,42112
20250107,192300,13461238670,5360,5360,5360,5360,0
20250107,192200,13461238670,5360,5360,5360,5360,0
20250107,192100,13461238670,5360,5360,5360,5360,0
20250107,192000,13461238670,5360,5360,5360,5360,0
20250107,191900,13461238670,5360,5360,5360,5360,0
20250107,191800,13461238670,5360,5360,5360,5360,0
20250107,191700,13461238670,5360,5360,5360,5360,0
20250107,191600,13461238670,5360,5360,5360,5360,0
20250107,191500,13461238670,5360,5360,5360,5360,0
20250107,191400,13461238670,5360,5360,5360,5360,0
20250107,191300,13461238670,5360,5360,5360,5360,0
20250107,191200,13461238670,5360,5360,5360,5360,0
20250107,191100,13461238670,5360,5360,5360,5360,0
20250107,191000,13461238670,5360,5360,5360,5360,0
20250107,190900,13461238670,5360,5360,5360,5360,0
20250107,190800,13461238670,5360,5360,5360,5360,0
20250107,190700,13461238670,5360,5360,5360,5360,0
20250107,190600,13461238670,5360,5360,5360,5360,0
20250107,190500,13461238670,5360,5360,5360,5360,0
20250107,190400,13461238670,5360,5360,5360,5360,0
20250107,190300,13461238670,5360,5360,5360,5360,0
20250107,190200,13461238670,5360,5360,5360,5360,0
20250107,190100,13461238670,5360,5360,5360,5360,0
20250107,190000,13461238670,5360,5360,5360,5360,0
20250107,185900,13461238670,5360,5360,5360,5360,0
20250107,185800,13461238670,5360,5360,5360,5360,0
20250107,185700,13461238670,5360,5360,5360,5360,0
20250107,185600,13461238670,5360,5360,5360,5360,0
20250107,185500,13461238670,5360,5360,5360,5360,0
20250107,185400,13461238670,5360,5360,5360,5360,42112
20250107,185300,13461238670,5360,5360,5360,5360,0
20250107,185200,13461238670,5360,5360,5360,5360,0
20250107,185100,13461238670,5360,5360,5360,5360,0
20250107,185000,13461238670,5360,5360,5360,5360,0
20250107,184900,13461238670,5360,5360,5360,5360,0
20250107,184800,13461238670,5360,5360,5360,5360,0
20250107,184700,13461238670,5360,5360,5360,5360,0
20250107,184600,13461238670,5360,5360,5360,5360,0
20250107,184500,13461238670,5360,5360,5360,5360,0
20250107,184400,13461238670,5360,5360,5360,5360,0
20250107,184300,13461238670,5360,5360,5360,5360,0
20250107,184200,13461238670,5360,5360,5360,5360,0
20250107,184100,13461238670,5360,5360,5360,5360,0
20250107,184000,13461238670,5360,5360,5360,5360,0
20250107,183900,13461238670,5360,5360,5360,5360,0
20250107,183800,13461238670,5360,5360,5360,5360,0
20250107,183700,13461238670,5360,5360,5360,5360,0
20250107,183600,13461238670,5360,5360,5360,5360,0
20250107,183500,13461238670,5360,5360,5360,5360,0
20250107,183400,13461238670,5360,5360,5360,5360,0
20250107,183300,13461238670,5360,5360,5360,5360,0
20250107,183200,13461238670,5360,5360,5360,5360,0
20250107,183100,13461238670,5360,5360,5360,5360,0
20250107,183000,13461238670,5360,5360,5360,5360,0
20250107,182900,13461238670,5360,5360,5360,5360,0
20250107,182800,13461238670,5360,5360,5360,5360,0
20250107,182700,13461238670,5360,5360,5360,5360,0
20250107,182600,13461238670,5360,5360,5360,5360,0
20250107,182500,13461238670,5360,5360,5360,5360,0
20250107,182400,13461238670,5360,5360,5360,5360,42112
20250107,182300,13461238670,5360,5360,5360,5360,0
20250107,182200,13461238670,5360,5360,5360,5360,0
20250107,182100,13461238670,5360,5360,5360,5360,0
20250107,182000,13461238670,5360,5360,5360,5360,0
20250107,181900,13461238670,5360,5360,5360,5360,0
20250107,181800,13461238670,5360,5360,5360,5360,0
20250107,181700,13461238670,5360,5360,5360,5360,0
20250107,181600,13461238670,5360,5360,5360,5360,0
20250107,181500,13461238670,5360,5360,5360,5360,0
20250107,181400,13461238670,5360,5360,5360,5360,0
20250107,181300,13461238670,5360,5360,5360,5360,0
20250107,181200,13461238670,5360,5360,5360,5360,0
20250107,181100,13461238670,5360,5360,5360,5360,0
20250107,181000,13461238670,5360,5360,5360,5360,0
20250107,180900,13461238670,5360,5360,5360,5360,0
20250107,180800,13461238670,5360,5360,5360,5360,0
20250107,180700,13461238670,5360,5360,5360,5360,0
20250107,180600,13461238670,5360,5360,5360,5360,0
20250107,180500,13461238670,5360,5360,5360,5360,0
20250107,180400,13461238670,5360,5360,5360,5360,0
20250107,180300,13461238670,5360,5360,5360,5360,0
20250107,180200,13461238670,5360,5360,5360,5360,0
20250107,180100,13461238670,5360,5360,5360,5360,0
20250107,180000,13461238670,5360,5360,5360,5360,0
20250107,175900,13461238670,5360,5360,5360,5360,0
20250107,175800,13461238670,5360,5360,5360,5360,0
20250107,175700,13461238670,5360,5360,5360,5360,0
20250107,175600,13461238670,5360,5360,5360,5360,0
20250107,175500,13461238670,5360,5360,5360,5360,0
20250107,175400,13461238670,5360,5360,5360,5360,42112
20250107,175300,13461238670,5360,5360,5360,5360,0
20250107,175200,13461238670,5360,5360,5360,5360,0
20250107,175100,13461238670,5360,5360,5360,5360,0
20250107,175000,13461238670,5360,5360,5360,5360,0
20250107,174900,13461238670,5360,5360,5360,5360,0
20250107,174800,13461238670,5360,5360,5360,5360,0
20250107,174700,13461238670,5360,5360,5360,5360,0
20250107,174600,13461238670,5360,5360,5360,5360,0
20250107,174500,13461238670,5360,5360,5360,5360,0
20250107,174400,13461238670,5360,5360,5360,5360,0
20250107,174300,13461238670,5360,5360,5360,5360,0
20250107,174200,13461238670,5360,5360,5360,5360,0
20250107,174100,13461238670,5360,5360,5360,5360,0
20250107,174000,13461238670,5360,5360,5360,5360,0
20250107,173900,13461238670,5360,5360,5360,5360,0
20250107,173800,13461238670,5360,5360,5360,5360,0
20250107,173700,13461238670,5360,5360,5360,5360,0
20250107,173600,13461238670,5360,5360,5360,5360,0
20250107,173500,13461238670,5360,5360,5360,5360,0
20250107,173400,13461238670,5360,5360,5360,5360,0
20250107,173300,13461238670,5360,5360,5360,5360,0
20250107,173200,13461238670,5360,5360,5360,5360,0
20250107,173100,13461238670,5360,5360,5360,5360,0
20250107,173000,13461238670,5360,5360,5360,5360,0
20250107,172900,13461238670,5360,5360,5360,5360,0
20250107,172800,13461238670,5360,5360,5360,5360,0
20250107,172700,13461238670,5360,5360,5360,5360,0
20250107,172600,13461238670,5360,5360,5360,5360,0
20250107,172500,13461238670,5360,5360,5360,5360,0
20250107,172400,13461238670,5360,5360,5360,5360,42112
20250107,172300,13461238670,5360,5360,5360,5360,0
20250107,172200,13461238670,5360,5360,5360,5360,0
20250107,172100,13461238670,5360,5360,5360,5360,0
20250107,172000,13461238670,5360,5360,5360,5360,0
20250107,171900,13461238670,5360,5360,5360,5360,0
20250107,171800,13461238670,5360,5360,5360,5360,0
20250107,171700,13461238670,5360,5360,5360,5360,0
20250107,171600,13461238670,5360,5360,5360,5360,0
20250107,171500,13461238670,5360,5360,5360,5360,0
20250107,171400,13461238670,5360,5360,5360,5360,0
20250107,171300,13461238670,5360,5360,5360,5360,0
20250107,171200,13461238670,5360,5360,5360,5360,0
20250107,171100,13461238670,5360,5360,5360,5360,0
20250107,171000,13461238670,5360,5360,5360,5360,0
20250107,170900,13461238670,5360,5360,5360,5360,0
20250107,170800,13461238670,5360,5360,5360,5360,0
20250107,170700,13461238670,5360,5360,5360,5360,0
20250107,170600,13461238670,5360,5360,5360,5360,0
20250107,170500,13461238670,5360,5360,5360,5360,0
20250107,170400,13461238670,5360,5360,5360,5360,0
20250107,170300,13461238670,5360,5360,5360,5360,0
20250107,170200,13461238670,5360,5360,5360,5360,0
20250107,170100,13461238670,5360,5360,5360,5360,0
20250107,170000,13461238670,5360,5360,5360,5360,0
20250107,165900,13461238670,5360,5360,5360,5360,0
20250107,165800,13461238670,5360,5360,5360,5360,0
20250107,165700,13461238670,5360,5360,5360,5360,0
20250107,165600,13461238670,5360,5360,5360,5360,0
20250107,165500,13461238670,5360,5360,5360,5360,0
20250107,165400,13461238670,5360,5360,5360,5360,42112
20250107,165300,13461238670,5360,5360,5360,5360,0
20250107,165200,13461238670,5360,5360,5360,5360,0
20250107,165100,13461238670,5360,5360,5360,5360,0
20250107,165000,13461238670,5360,5360,5360,5360,0
20250107,164900,13461238670,5360,5360,5360,5360,0
20250107,164800,13461238670,5360,5360,5360,5360,0
20250107,164700,13461238670,5360,5360,5360,5360,0
20250107,164600,13461238670,5360,5360,5360,5360,0
20250107,164500,13461238670,5360,5360,5360,5360,0
20250107,164400,13461238670,5360,5360,5360,5360,0
20250107,164300,13461238670,5360,5360,5360,5360,0
20250107,164200,13461238670,5360,5360,5360,5360,0
20250107,164100,13461238670,5360,5360,5360,5360,0
20250107,164000,13461238670,5360,5360,5360,5360,0
20250107,163900,13461238670,5360,5360,5360,5360,0
20250107,163800,13461238670,5360,5360,5360,5360,0
20250107,163700,13461238670,5360,5360,5360,5360,0
20250107,163600,13461238670,5360,5360,5360,5360,0
20250107,163500,13461238670,5360,5360,5360,5360,0
20250107,163400,13461238670,5360,5360,5360,5360,0
20250107,163300,13461238670,5360,5360,5360,5360,0
20250107,163200,13461238670,5360,5360,5360,5360,0
20250107,163100,13461238670,5360,5360,5360,5360,0
20250107,163000,13461238670,5360,5360,5360,5360,0
20250107,162900,13461238670,5360,5360,5360,5360,0
20250107,162800,13461238670,5360,5360,5360,5360,0
20250107,162700,13461238670,5360,5360,5360,5360,0
20250107,162600,13461238670,5360,5360,5360,5360,0
20250107,162500,13461238670,5360,5360,5360,5360,0
20250107,162400,13461238670,5360,5360,5360,5360,42112
20250107,162300,13461238670,5360,5360,5360,5360,0
20250107,162200,13461238670,5360,5360,5360,5360,0
20250107,162100,13461238670,5360,5360,5360,5360,0
20250107,162000,13461238670,5360,5360,5360,5360,0
20250107,161900,13461238670,5360,5360,5360,5360,0
20250107,161800,13461238670,5360,5360,5360,5360,0
20250107,161700,13461238670,5360,5360,5360,5360,0
20250107,161600,13461238670,5360,5360,5360,5360,0
20250107,161500,13461238670,5360,5360,5360,5360,0
20250107,161400,13461238670,5360,5360,5360,5360,0
20250107,161300,13461238670,5360,5360,5360,5360,0
20250107,161200,13461238670,5360,5360,5360,5360,0
20250107,161100,13461238670,5360,5360,5360,5360,0
20250107,161000,13461238670,5360,5360,5360,5360,0
20250107,160900,13461238670,5360,5360,5360,5360,0
20250107,160800,13461238670,5360,5360,5360,5360,0
20250107,160700,13461238670,5360,5360,5360,5360,0
20250107,160600,13461238670,5360,5360,5360,5360,0
20250107,160500,13461238670,5360,5360,5360,5360,0
20250107,160400,13461238670,5360,5360,5360,5360,0
20250107,160300,13461238670,5360,5360,5360,5360,0
20250107,160200,13461238670,5360,5360,5360,5360,0
20250107,160100,13461238670,5360,5360,5360,5360,0
20250107,160000,13461238670,5360,5360,5360,5360,0
20250107,155900,13461238670,5360,5360,5360,5360,0
20250107,155800,13461238670,5360,5360,5360,5360,0
20250107,155700,13461238670,5360,5360,5360,5360,0
20250107,155600,13461238670,5360,5360,5360,5360,0
20250107,155500,13461238670,5360,5360,5360,5360,0
20250107,155400,13461238670,5360,5360,5360,5360,42112
20250107,155300,13461238670,5360,5360,5360,5360,0
20250107,155200,13461238670,5360,5360,5360,5360,0
20250107,155100,13461238670,5360,5360,5360,5360,0
20250107,155000,13461238670,5360,5360,5360,5360,0
20250107,154900,13461238670,5360,5360,5360,5360,0
20250107,154800,13461238670,5360,5360,5360,5360,0
20250107,154700,13461238670,5360,5360,5360,5360,0
20250107,154600,13461238670,5360,5360,5360,5360,0
20250107,154500,13461238670,5360,5360,5360,5360,0
20250107,154400,13461238670,5360,5360,5360,5360,0
20250107,154300,13461238670,5360,5360,5360,5360,0
20250107,154200,13461238670,5360,5360,5360,5360,0
20250107,154100,13461238670,5360,5360,5360,5360,0
20250107,154000,13461238670,5360,5360,5360,5360,0
20250107,153900,13461238670,5360,5360,5360,5360,0
20250107,153800,13461238670,5360,5360,5360,5360,0
20250107,153700,13461238670,5360,5360,5360,5360,0
20250107,153600,13461238670,5360,5360,5360,5360,0
20250107,153500,13461238670,5360,5360,5360,5360,0
20250107,153400,13461238670,5360,5360,5360,5360,0
20250107,153300,13461238670,5360,5360,5360,5360,0
20250107,153200,13461238670,5360,5360,5360,5360,0
20250107,153100,13461238670,5360,5360,5360,5360,0
20250107,153000,13461238670,5360,5360,5360,5360,42112
20250107,152900,13235518350,5350,5350,5350,5350,0
20250107,152800,13235518350,5350,5350,5350,5350,0
20250107,152700,13235518350,5350,5350,5350,5350,0
20250107,152600,13235518350,5350,5350,5350,5350,0
20250107,152500,13235518350,5350,5350,5350,5350,0
20250107,152400,13235518350,5350,5350,5350,5350,0
20250107,152300,13235518350,5350,5350,5350,5350,0
20250107,152200,13235518350,5350,5350,5350,5350,0
20250107,152100,13235518350,5350,5350,5350,5350,0
20250107,152000,13235518350,5350,5350,5350,5350,0
20250107,151900,13235518350,5350,5360,5370,5350,4000
20250107,151800,13214086560,5360,5350,5360,5350,7772
20250107,151700,13172452460,5350,5360,5360,5350,3997
20250107,151600,13151066080,5360,5360,5360,5350,4605
20250107,151500,13126426990,5350,5350,5370,5350,7293
20250107,151400,13087343850,5360,5370,5380,5360,10463
20250107,151300,13031190020,5360,5350,5380,5340,11849
20250107,151200,12967756420,5340,5330,5350,5320,10396
20250107,151100,12912246720,5340,5310,5340,5310,10409
20250107,151000,12856726240,5310,5310,5310,5310,2590
20250107,150900,12842973340,5310,5310,5310,5300,4367
20250107,150800,12819790230,5300,5310,5320,5300,3265
20250107,150700,12802463380,5310,5310,5320,5300,903
20250107,150600,12797666370,5300,5300,5300,5300,1602
20250107,150500,12789175770,5300,5310,5310,5300,6258
20250107,150400,12756006290,5310,5310,5320,5300,1286
20250107,150300,12749179890,5310,5310,5320,5300,5000
20250107,150200,12722652580,5300,5310,5310,5300,106
20250107,150100,12722090630,5300,5310,5310,5300,744
20250107,150000,12718147190,5300,5300,5300,5300,1716
20250107,145900,12709052390,5300,5310,5310,5290,3356
20250107,145800,12691266050,5320,5310,5320,5310,2384
20250107,145700,12678601840,5310,5300,5310,5290,837
20250107,145600,12674169430,5300,5300,5310,5300,870
20250107,145500,12669557960,5300,5300,5310,5300,665
20250107,145400,12666032130,5310,5300,5310,5290,1356
20250107,145300,12658849700,5300,5300,5300,5300,1946
20250107,145200,12648535900,5310,5310,5310,5300,2467
20250107,145100,12635460360,5310,5300,5310,5290,729
20250107,145000,12631592800,5290,5290,5300,5290,2709
20250107,144900,12617241370,5290,5280,5290,5270,3147
20250107,144800,12600624660,5280,5290,5290,5280,7444
20250107,144700,12561320240,5290,5290,5300,5280,3537
20250107,144600,12542606110,5290,5280,5290,5280,440
20250107,144500,12540281220,5280,5280,5290,5280,2020
20250107,144400,12529608930,5280,5280,5290,5280,5529
20250107,144300,12500415610,5280,5280,5290,5280,3452
20250107,144200,12482180990,5280,5290,5290,5280,1141
20250107,144100,12476147550,5300,5290,5300,5280,10013
20250107,144000,12423239290,5290,5300,5300,5290,2108
20250107,143900,12412067350,5290,5300,5300,5290,5261
20250107,143800,12384204040,5300,5300,5300,5290,333
20250107,143700,12382439270,5300,5290,5300,5290,2126
20250107,143600,12371171530,5290,5310,5310,5290,3429
20250107,143500,12352992800,5310,5300,5320,5300,1248
20250107,143400,12346367080,5300,5310,5310,5300,859
20250107,143300,12341808480,5310,5300,5320,5300,1134
20250107,143200,12335795460,5300,5300,5300,5290,7096
20250107,143100,12298236420,5300,5310,5310,5290,10550
20250107,143000,12242327010,5300,5310,5310,5300,4926
20250107,142900,12216180640,5300,5320,5320,5300,10089
20250107,142800,12162624960,5320,5320,5320,5320,1918
20250107,142700,12152421200,5310,5340,5340,5310,12634
20250107,142600,12085097180,5350,5340,5350,5340,797
20250107,142500,12080840350,5340,5340,5340,5340,318
20250107,142400,12079142230,5340,5340,5350,5340,1613
20250107,142300,12070526810,5340,5350,5350,5340,2328
20250107,142200,12058093620,5350,5350,5350,5340,2377
20250107,142100,12045382070,5350,5340,5350,5340,5524
20250107,142000,12015863700,5340,5350,5350,5340,1877
20250107,141900,12005829110,5350,5350,5350,5340,6167
20250107,141800,11972835670,5350,5360,5360,5350,3130
20250107,141700,11956079470,5360,5370,5370,5360,999
20250107,141600,11950724230,5360,5370,5370,5360,5295
20250107,141500,11922290120,5370,5380,5380,5370,1558
20250107,141400,11913909790,5380,5380,5380,5380,375
20250107,141300,11911892290,5370,5380,5380,5370,2974
20250107,141200,11895893640,5380,5380,5380,5380,5134
20250107,141100,11868272720,5390,5390,5390,5380,3430
20250107,141000,11849804300,5390,5370,5390,5370,1824
20250107,140900,11839988110,5370,5380,5380,5370,3657
20250107,140800,11820349800,5380,5380,5380,5370,906
20250107,140700,11815476460,5380,5370,5390,5370,1596
20250107,140600,11806893230,5370,5360,5380,5360,3196
20250107,140500,11789725340,5370,5360,5370,5360,2024
20250107,140400,11778876690,5360,5350,5370,5350,1654
20250107,140300,11770013400,5350,5360,5360,5350,1743
20250107,140200,11760675290,5370,5360,5370,5360,1193
20250107,140100,11754275400,5360,5370,5370,5360,1868
20250107,140000,11744262310,5360,5380,5380,5360,1485
20250107,135900,11736288730,5370,5370,5380,5370,1912
20250107,135800,11726021260,5380,5380,5380,5370,2052
20250107,135700,11714984660,5390,5390,5410,5390,21862
20250107,135600,11596959410,5390,5360,5390,5350,11147
20250107,135500,11537050460,5360,5350,5360,5350,3211
20250107,135400,11519868840,5350,5360,5360,5340,5435
20250107,135300,11490783060,5370,5360,5370,5360,2020
20250107,135200,11479955750,5370,5380,5390,5370,2212
20250107,135100,11468057350,5390,5370,5390,5370,4368
20250107,135000,11444575700,5390,5360,5400,5360,11813
20250107,134900,11380971200,5360,5360,5370,5360,458
20250107,134800,11378514610,5360,5380,5390,5360,4893
20250107,134700,11352221300,5380,5350,5380,5350,9953
20250107,134600,11298738920,5350,5350,5360,5350,2423
20250107,134500,11285752390,5350,5350,5370,5350,9302
20250107,134400,11235869630,5350,5340,5370,5340,28819
20250107,134300,11081673420,5340,5330,5350,5330,11559
20250107,134200,11019989110,5330,5340,5340,5320,2272
20250107,134100,11007878480,5350,5340,5350,5340,2889
20250107,134000,10992451190,5340,5320,5340,5320,9092
20250107,133900,10943935220,5320,5310,5320,5310,5195
20250107,133800,10916299220,5310,5300,5310,5300,2350
20250107,133700,10903838850,5300,5290,5300,5290,15
20250107,133600,10903759390,5300,5290,5300,5290,3293
20250107,133500,10886339320,5290,5290,5290,5280,2244
20250107,133400,10874489530,5280,5300,5310,5280,6026
20250107,133300,10842606080,5300,5300,5300,5300,4854
20250107,133200,10816879880,5300,5280,5300,5280,8540
20250107,133100,10771619080,5280,5290,5290,5280,987
20250107,133000,10766404710,5290,5280,5290,5270,7414
20250107,132900,10727280770,5290,5290,5290,5290,3136
20250107,132800,10710691330,5290,5280,5290,5280,158
20250107,132700,10709857060,5290,5300,5300,5280,4857
20250107,132600,10684191080,5300,5290,5310,5290,4348
20250107,132500,10661155680,5280,5300,5300,5280,2021
20250107,132400,10650460010,5300,5300,5300,5300,6320
20250107,132300,10616964010,5300,5280,5300,5280,7576
20250107,132200,10576831240,5290,5290,5290,5280,1403
20250107,132100,10569422970,5280,5290,5290,5280,366
20250107,132000,10567489130,5280,5280,5290,5280,540
20250107,131900,10564636040,5280,5280,5290,5280,1189
20250107,131800,10558355870,5290,5280,5290,5280,629
20250107,131700,10555031470,5280,5280,5280,5280,81
20250107,131600,10554603790,5280,5280,5280,5280,2339
20250107,131500,10542253870,5270,5290,5290,5270,2714
20250107,131400,10527914420,5280,5280,5290,5280,6532
20250107,131300,10493423090,5280,5290,5290,5280,638
20250107,131200,10490054440,5290,5290,5290,5280,3482
20250107,131100,10471634680,5290,5300,5300,5290,1231
20250107,131000,10465122670,5300,5310,5310,5300,10
20250107,130900,10465069660,5290,5300,5300,5290,236
20250107,130800,10463819780,5300,5300,5300,5300,158
20250107,130700,10462982380,5300,5300,5300,5300,60
20250107,130600,10462664380,5310,5300,5310,5300,110
20250107,130500,10462080330,5300,5300,5310,5300,802
20250107,130400,10457829720,5300,5290,5300,5290,1522
20250107,130300,10449763230,5290,5290,5300,5290,543
20250107,130200,10446886010,5290,5290,5300,5290,1251
20250107,130100,10440267550,5290,5300,5300,5290,1210
20250107,130000,10433864740,5300,5300,5310,5300,221
20250107,125900,10432693420,5310,5300,5310,5300,52
20250107,125800,10432417810,5300,5290,5300,5290,614
20250107,125700,10429165540,5300,5310,5310,5300,2873
20250107,125600,10413938440,5310,5310,5310,5310,682
20250107,125500,10410317020,5310,5300,5310,5300,2399
20250107,125400,10397587150,5300,5300,5300,5300,31
20250107,125300,10397422850,5300,5300,5300,5290,345
20250107,125200,10395594370,5300,5290,5300,5290,3458
20250107,125100,10377275160,5290,5280,5290,5280,890
20250107,125000,10372570820,5280,5290,5290,5280,1095
20250107,124900,10366786800,5290,5300,5300,5290,1592
20250107,124800,10358364940,5300,5300,5310,5290,1781
20250107,124700,10348942060,5310,5300,5310,5300,1693
20250107,124600,10339969150,5300,5290,5300,5290,21
20250107,124500,10339857860,5290,5290,5290,5290,195
20250107,124400,10338826310,5280,5290,5300,5280,1144
20250107,124300,10332778100,5280,5290,5300,5280,403
20250107,124200,10330646720,5290,5300,5300,5290,1171
20250107,124100,10324452020,5290,5290,5290,5290,2940
20250107,124000,10308899420,5290,5290,5290,5290,71
20250107,123900,10308523830,5300,5300,5310,5290,485
20250107,123800,10305952340,5310,5310,5310,5310,0
20250107,123700,10305952340,5310,5310,5310,5280,3988
20250107,123600,10284832920,5310,5310,5310,5310,0
20250107,123500,10284832920,5310,5310,5310,5310,487
20250107,123400,10282246950,5310,5310,5310,5310,10
20250107,123300,10282193850,5320,5320,5320,5320,100
20250107,123200,10281661850,5300,5300,5330,5300,1558
20250107,123100,10273397810,5300,5300,5330,5300,2194
20250107,123000,10261756370,5300,5300,5300,5290,3474
20250107,122900,10243357890,5300,5300,5300,5300,358
20250107,122800,10241460490,5300,5300,5300,5300,864
20250107,122700,10236881290,5300,5300,5300,5300,154
20250107,122600,10236065090,5300,5300,5310,5300,722
20250107,122500,10232236490,5300,5300,5300,5290,841
20250107,122400,10227780130,5290,5310,5310,5290,1407
20250107,122300,10220318060,5300,5290,5300,5290,3299
20250107,122200,10202846940,5300,5300,5300,5290,112
20250107,122100,10202254400,5300,5310,5310,5290,127
20250107,122000,10201581410,5300,5290,5300,5290,943
20250107,121900,10196589980,5290,5300,5300,5290,2594
20250107,121800,10182865130,5290,5310,5310,5290,995
20250107,121700,10177595420,5300,5320,5320,5290,8230
20250107,121600,10133944870,5310,5320,5320,5310,2997
20250107,121500,10118003940,5330,5330,5330,5320,1710
20250107,121400,10108904660,5330,5330,5330,5330,63
20250107,121300,10108568870,5330,5330,5330,5330,575
20250107,121200,10105504120,5330,5330,5340,5320,696
20250107,121100,10101794920,5350,5350,5350,5350,2
20250107,121000,10101784220,5340,5340,5350,5320,2146
20250107,120900,10090316630,5340,5330,5340,5330,100
20250107,120800,10089782650,5320,5330,5330,5320,2149
20250107,120700,10078345250,5330,5330,5330,5330,294
20250107,120600,10076778230,5330,5350,5350,5330,23
20250107,120500,10076655210,5340,5340,5340,5340,1324
20250107,120400,10069585050,5330,5340,5340,5330,265
20250107,120300,10068170580,5340,5350,5360,5340,4237
20250107,120200,10045505300,5340,5340,5350,5340,3331
20250107,120100,10027703060,5340,5320,5350,5320,6060
20250107,120000,9995311130,5320,5310,5320,5310,600
20250107,115900,9992124650,5300,5300,5300,5300,1172
20250107,115800,9985913050,5310,5300,5310,5300,1369
20250107,115700,9978652660,5300,5310,5310,5300,197
20250107,115600,9977608480,5310,5310,5310,5300,1101
20250107,115500,9971771610,5310,5310,5310,5310,400
20250107,115400,9969647610,5310,5310,5310,5310,121
20250107,115300,9969005100,5310,5300,5310,5300,878
20250107,115200,9964349600,5290,5300,5300,5290,412
20250107,115100,9962167910,5300,5310,5310,5300,1590
20250107,115000,9953740830,5310,5310,5310,5310,52
20250107,114900,9953464710,5300,5300,5310,5300,405
20250107,114800,9951318190,5300,5310,5310,5300,720
20250107,114700,9947500600,5310,5310,5310,5310,505
20250107,114600,9944819050,5320,5320,5320,5320,1
20250107,114500,9944813730,5320,5320,5320,5310,634
20250107,114400,9941446970,5320,5340,5340,5320,37
20250107,114300,9941250020,5340,5340,5340,5320,3557
20250107,114200,9922292690,5340,5320,5350,5320,6540
20250107,114100,9887397370,5320,5310,5320,5310,177
20250107,114000,9886456190,5310,5300,5310,5300,2916
20250107,113900,9870984270,5300,5290,5300,5290,346
20250107,113800,9869153750,5300,5290,5300,5290,103
20250107,113700,9868608860,5300,5300,5300,5300,839
20250107,113600,9864162160,5300,5310,5310,5300,190
20250107,113500,9863154260,5310,5300,5310,5300,65
20250107,113400,9862809240,5300,5300,5300,5300,268
20250107,113300,9861388840,5300,5300,5300,5300,11
20250107,113200,9861330540,5300,5300,5310,5300,350
20250107,113100,9859474560,5290,5300,5300,5290,821
20250107,113000,9855123760,5300,5300,5300,5290,428
20250107,112900,9852857230,5290,5300,5310,5290,1456
20250107,112800,9845141190,5300,5300,5310,5300,511
20250107,112700,9842432790,5290,5300,5300,5290,110
20250107,112600,9841850820,5300,5290,5300,5290,184
20250107,112500,9840877450,5270,5290,5290,5270,2746
20250107,112400,9826378530,5300,5300,5300,5280,959
20250107,112300,9821312380,5290,5300,5300,5290,1684
20250107,112200,9812397140,5300,5290,5300,5290,1656
20250107,112100,9803635630,5290,5300,5300,5290,501
20250107,112000,9800980360,5300,5290,5300,5290,107
20250107,111900,9800414320,5300,5300,5300,5290,3112
20250107,111800,9783936700,5300,5310,5310,5300,605
20250107,111700,9780730180,5310,5310,5310,5310,28
20250107,111600,9780581500,5310,5310,5310,5310,1835
20250107,111500,9770837650,5310,5310,5320,5310,118
20250107,111400,9770211040,5320,5300,5320,5300,3333
20250107,111300,9752516740,5310,5310,5320,5310,205
20250107,111200,9751428180,5300,5310,5310,5300,772
20250107,111100,9747336430,5300,5310,5320,5300,494
20250107,111000,9744711490,5320,5300,5320,5300,3116
20250107,110900,9728194090,5300,5320,5320,5300,1025
20250107,110800,9722753000,5330,5320,5340,5320,1525
20250107,110700,9714631290,5320,5300,5320,5300,707
20250107,110600,9710880930,5310,5310,5310,5300,2669
20250107,110500,9696734900,5300,5300,5310,5300,649
20250107,110400,9693291030,5300,5300,5300,5300,565
20250107,110300,9690296530,5290,5310,5320,5290,1490
20250107,110200,9682392830,5320,5310,5320,5310,345
20250107,110100,9680560850,5310,5310,5320,5310,1686
20250107,110000,9671602880,5310,5320,5320,5310,616
20250107,105900,9668325900,5320,5320,5320,5310,835
20250107,105800,9663883810,5330,5320,5360,5300,4302
20250107,105700,9640883680,5310,5300,5310,5300,2256
20250107,105600,9628921770,5290,5290,5300,5290,5032
20250107,105500,9602265080,5290,5280,5300,5270,5794
20250107,105400,9571648470,5280,5300,5300,5280,5490
20250107,105300,9542626950,5300,5300,5310,5290,1673
20250107,105200,9533760100,5300,5300,5300,5300,1080
20250107,105100,9528036100,5300,5300,5310,5300,1810
20250107,105000,9518435140,5300,5310,5310,5300,1597
20250107,104900,9509970680,5300,5300,5310,5300,1331
20250107,104800,9502914780,5300,5300,5310,5300,841
20250107,104700,9498457460,5310,5300,5310,5290,4106
20250107,104600,9476716130,5300,5310,5320,5300,5088
20250107,104500,9449726050,5310,5320,5330,5310,4673
20250107,104400,9424872850,5320,5310,5320,5310,2250
20250107,104300,9412908130,5310,5300,5320,5300,692
20250107,104200,9409236950,5300,5310,5310,5300,1546
20250107,104100,9401035310,5310,5290,5310,5290,3694
20250107,104000,9381467080,5290,5310,5310,5290,4702
20250107,103900,9356559550,5310,5300,5320,5300,514
20250107,103800,9353831510,5300,5310,5320,5300,8808
20250107,103700,9307103740,5320,5320,5320,5300,2399
20250107,103600,9294364990,5320,5330,5330,5320,3368
20250107,103500,9276433100,5330,5350,5350,5330,3306
20250107,103400,9258780890,5350,5350,5360,5340,1577
20250107,103300,9250346850,5350,5350,5360,5340,4621
20250107,103200,9225640300,5350,5340,5350,5340,402
20250107,103100,9223493210,5340,5330,5340,5330,1906
20250107,103000,9213316220,5340,5340,5340,5330,6506
20250107,102900,9178620290,5350,5360,5360,5350,3354
20250107,102800,9160675880,5350,5350,5350,5350,641
20250107,102700,9157246530,5350,5360,5360,5350,370
20250107,102600,9155266010,5360,5360,5360,5350,2826
20250107,102500,9140118740,5360,5350,5360,5350,960
20250107,102400,9134975380,5360,5360,5360,5350,5697
20250107,102300,9104490460,5350,5380,5390,5350,12294
20250107,102200,9038433360,5400,5360,5400,5360,11628
20250107,102100,8975919070,5370,5360,5370,5340,5466
20250107,102000,8946640250,5350,5350,5360,5340,5662
20250107,101900,8916342660,5350,5330,5350,5330,6226
20250107,101800,8883073060,5330,5340,5340,5330,3420
20250107,101700,8864819600,5350,5340,5350,5310,6029
20250107,101600,8832670940,5340,5310,5340,5300,10452
20250107,101500,8777173400,5310,5290,5310,5290,7653
20250107,101400,8736664940,5300,5300,5310,5290,17674
20250107,101300,8643012850,5310,5320,5320,5300,12968
20250107,101200,8574162780,5320,5330,5330,5320,13964
20250107,101100,8499845710,5330,5330,5340,5320,1668
20250107,101000,8490956180,5330,5330,5340,5330,2099
20250107,100900,8479763450,5330,5330,5340,5320,4596
20250107,100800,8455268010,5330,5340,5340,5320,3694
20250107,100700,8435592050,5330,5360,5360,5300,26603
20250107,100600,8293920920,5350,5340,5350,5330,3853
20250107,100500,8273318980,5330,5360,5360,5330,10124
20250107,100400,8219284900,5360,5340,5360,5320,10809
20250107,100300,8161610850,5340,5370,5370,5340,5319
20250107,100200,8133155770,5370,5360,5380,5350,7554
20250107,100100,8092623540,5360,5390,5400,5360,4355
20250107,100000,8069176030,5390,5380,5400,5360,5365
20250107,095900,8040265990,5380,5360,5380,5340,14617
20250107,095800,7961888130,5360,5360,5360,5360,2990
20250107,095700,7945861730,5360,5350,5360,5340,3744
20250107,095600,7925811770,5350,5360,5360,5340,10844
20250107,095500,7867782840,5360,5370,5370,5350,2246
20250107,095400,7855744020,5350,5340,5360,5330,8445
20250107,095300,7810628350,5330,5370,5370,5330,4958
20250107,095200,7784135090,5360,5360,5370,5360,2143
20250107,095100,7772647620,5350,5370,5370,5350,2454
20250107,095000,7759493900,5360,5370,5370,5360,2466
20250107,094900,7746261450,5370,5360,5390,5360,5778
20250107,094800,7715199810,5370,5350,5370,5340,5034
20250107,094700,7688238180,5340,5340,5350,5330,5882
20250107,094600,7656830760,5340,5330,5370,5320,14719
20250107,094500,7578329890,5330,5370,5370,5330,13140
20250107,094400,7508030290,5370,5370,5380,5370,3445
20250107,094300,7489530150,5370,5380,5390,5370,8378
20250107,094200,7444486670,5370,5420,5420,5370,19899
20250107,094100,7337159160,5430,5440,5440,5420,7292
20250107,094000,7297575150,5440,5400,5440,5390,10796
20250107,093900,7238979150,5390,5390,5400,5380,13375
20250107,093800,7166901080,5390,5400,5400,5380,6674
20250107,093700,7130938420,5400,5350,5400,5340,21109
20250107,093600,7017359780,5340,5340,5350,5340,16908
20250107,093500,6927052190,5340,5370,5390,5340,22696
20250107,093400,6805365230,5380,5390,5390,5370,22155
20250107,093300,6686176950,5380,5410,5410,5380,22997
20250107,093200,6562181850,5410,5410,5410,5400,17278
20250107,093100,6468812630,5410,5430,5440,5410,38236
20250107,093000,6261387990,5440,5430,5450,5430,12914
20250107,092900,6191159220,5430,5430,5440,5420,19505
20250107,092800,6085204150,5430,5460,5490,5430,39551
20250107,092700,5869263920,5460,5460,5480,5440,41503
20250107,092600,5642630640,5460,5410,5500,5400,91254
20250107,092500,5143658830,5400,5390,5420,5390,6063
20250107,092400,5110908240,5410,5390,5430,5390,16888
20250107,092300,5019529320,5390,5390,5420,5370,50225
20250107,092200,4748733220,5380,5420,5430,5380,48057
20250107,092100,4488698030,5420,5370,5420,5360,29779
20250107,092000,4328347930,5370,5390,5390,5370,32130
20250107,091900,4155565330,5390,5410,5430,5380,25892
20250107,091800,4015693700,5420,5430,5430,5400,36185
20250107,091700,3819845680,5420,5410,5430,5360,54459
20250107,091600,3525788710,5410,5420,5450,5410,144476
20250107,091500,2741435560,5420,5360,5420,5350,91806
20250107,091400,2246481610,5360,5330,5360,5310,29185
20250107,091300,2090672930,5320,5330,5340,5310,22935
20250107,091200,1968529550,5330,5320,5340,5310,42038
20250107,091100,1744702830,5320,5280,5330,5280,30651
20250107,091000,1581934640,5290,5280,5300,5280,10002
20250107,090900,1529044200,5280,5290,5300,5270,22422
20250107,090800,1410553700,5300,5280,5300,5270,21150
20250107,090700,1298812690,5270,5280,5310,5260,37633
20250107,090600,1099777260,5290,5260,5300,5250,31130
20250107,090500,935396840,5250,5250,5260,5240,10209
20250107,090400,881828670,5250,5240,5250,5220,8426
20250107,090300,837681370,5250,5230,5250,5190,31025
20250107,090200,675971880,5230,5240,5260,5220,23500
20250107,090100,552769840,5250,5190,5260,5180,19258
20250107,090000,452417390,5210,5250,5250,5200,86312