stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,213700,1722170450,5710,5710,5710,5710,2418
20250109,213600,1722170450,5710,5710,5710,5710,0
20250109,213500,1722170450,5710,5710,5710,5710,0
20250109,213400,1722170450,5710,5710,5710,5710,0
20250109,213300,1722170450,5710,5710,5710,5710,0
20250109,213200,1722170450,5710,5710,5710,5710,0
20250109,213100,1722170450,5710,5710,5710,5710,0
20250109,213000,1722170450,5710,5710,5710,5710,0
20250109,212900,1722170450,5710,5710,5710,5710,0
20250109,212800,1722170450,5710,5710,5710,5710,0
20250109,212700,1722170450,5710,5710,5710,5710,0
20250109,212600,1722170450,5710,5710,5710,5710,0
20250109,212500,1722170450,5710,5710,5710,5710,0
20250109,212400,1722170450,5710,5710,5710,5710,0
20250109,212300,1722170450,5710,5710,5710,5710,0
20250109,212200,1722170450,5710,5710,5710,5710,0
20250109,212100,1722170450,5710,5710,5710,5710,0
20250109,212000,1722170450,5710,5710,5710,5710,0
20250109,211900,1722170450,5710,5710,5710,5710,0
20250109,211800,1722170450,5710,5710,5710,5710,0
20250109,211700,1722170450,5710,5710,5710,5710,0
20250109,211600,1722170450,5710,5710,5710,5710,0
20250109,211500,1722170450,5710,5710,5710,5710,0
20250109,211400,1722170450,5710,5710,5710,5710,0
20250109,211300,1722170450,5710,5710,5710,5710,0
20250109,211200,1722170450,5710,5710,5710,5710,0
20250109,211100,1722170450,5710,5710,5710,5710,0
20250109,211000,1722170450,5710,5710,5710,5710,0
20250109,210900,1722170450,5710,5710,5710,5710,0
20250109,210800,1722170450,5710,5710,5710,5710,0
20250109,210700,1722170450,5710,5710,5710,5710,2418
20250109,210600,1722170450,5710,5710,5710,5710,0
20250109,210500,1722170450,5710,5710,5710,5710,0
20250109,210400,1722170450,5710,5710,5710,5710,0
20250109,210300,1722170450,5710,5710,5710,5710,0
20250109,210200,1722170450,5710,5710,5710,5710,0
20250109,210100,1722170450,5710,5710,5710,5710,0
20250109,210000,1722170450,5710,5710,5710,5710,0
20250109,205900,1722170450,5710,5710,5710,5710,0
20250109,205800,1722170450,5710,5710,5710,5710,0
20250109,205700,1722170450,5710,5710,5710,5710,0
20250109,205600,1722170450,5710,5710,5710,5710,0
20250109,205500,1722170450,5710,5710,5710,5710,0
20250109,205400,1722170450,5710,5710,5710,5710,0
20250109,205300,1722170450,5710,5710,5710,5710,0
20250109,205200,1722170450,5710,5710,5710,5710,0
20250109,205100,1722170450,5710,5710,5710,5710,0
20250109,205000,1722170450,5710,5710,5710,5710,0
20250109,204900,1722170450,5710,5710,5710,5710,0
20250109,204800,1722170450,5710,5710,5710,5710,0
20250109,204700,1722170450,5710,5710,5710,5710,0
20250109,204600,1722170450,5710,5710,5710,5710,0
20250109,204500,1722170450,5710,5710,5710,5710,0
20250109,204400,1722170450,5710,5710,5710,5710,0
20250109,204300,1722170450,5710,5710,5710,5710,0
20250109,204200,1722170450,5710,5710,5710,5710,0
20250109,204100,1722170450,5710,5710,5710,5710,0
20250109,204000,1722170450,5710,5710,5710,5710,0
20250109,203900,1722170450,5710,5710,5710,5710,0
20250109,203800,1722170450,5710,5710,5710,5710,0
20250109,203700,1722170450,5710,5710,5710,5710,2418
20250109,203600,1722170450,5710,5710,5710,5710,0
20250109,203500,1722170450,5710,5710,5710,5710,0
20250109,203400,1722170450,5710,5710,5710,5710,0
20250109,203300,1722170450,5710,5710,5710,5710,0
20250109,203200,1722170450,5710,5710,5710,5710,0
20250109,203100,1722170450,5710,5710,5710,5710,0
20250109,203000,1722170450,5710,5710,5710,5710,0
20250109,202900,1722170450,5710,5710,5710,5710,0
20250109,202800,1722170450,5710,5710,5710,5710,0
20250109,202700,1722170450,5710,5710,5710,5710,0
20250109,202600,1722170450,5710,5710,5710,5710,0
20250109,202500,1722170450,5710,5710,5710,5710,0
20250109,202400,1722170450,5710,5710,5710,5710,0
20250109,202300,1722170450,5710,5710,5710,5710,0
20250109,202200,1722170450,5710,5710,5710,5710,0
20250109,202100,1722170450,5710,5710,5710,5710,0
20250109,202000,1722170450,5710,5710,5710,5710,0
20250109,201900,1722170450,5710,5710,5710,5710,0
20250109,201800,1722170450,5710,5710,5710,5710,0
20250109,201700,1722170450,5710,5710,5710,5710,0
20250109,201600,1722170450,5710,5710,5710,5710,0
20250109,201500,1722170450,5710,5710,5710,5710,0
20250109,201400,1722170450,5710,5710,5710,5710,0
20250109,201300,1722170450,5710,5710,5710,5710,0
20250109,201200,1722170450,5710,5710,5710,5710,0
20250109,201100,1722170450,5710,5710,5710,5710,0
20250109,201000,1722170450,5710,5710,5710,5710,0
20250109,200900,1722170450,5710,5710,5710,5710,0
20250109,200800,1722170450,5710,5710,5710,5710,0
20250109,200700,1722170450,5710,5710,5710,5710,2418
20250109,200600,1722170450,5710,5710,5710,5710,0
20250109,200500,1722170450,5710,5710,5710,5710,0
20250109,200400,1722170450,5710,5710,5710,5710,0
20250109,200300,1722170450,5710,5710,5710,5710,0
20250109,200200,1722170450,5710,5710,5710,5710,0
20250109,200100,1722170450,5710,5710,5710,5710,0
20250109,200000,1722170450,5710,5710,5710,5710,0
20250109,195900,1722170450,5710,5710,5710,5710,0
20250109,195800,1722170450,5710,5710,5710,5710,0
20250109,195700,1722170450,5710,5710,5710,5710,0
20250109,195600,1722170450,5710,5710,5710,5710,0
20250109,195500,1722170450,5710,5710,5710,5710,0
20250109,195400,1722170450,5710,5710,5710,5710,0
20250109,195300,1722170450,5710,5710,5710,5710,0
20250109,195200,1722170450,5710,5710,5710,5710,0
20250109,195100,1722170450,5710,5710,5710,5710,0
20250109,195000,1722170450,5710,5710,5710,5710,0
20250109,194900,1722170450,5710,5710,5710,5710,0
20250109,194800,1722170450,5710,5710,5710,5710,0
20250109,194700,1722170450,5710,5710,5710,5710,0
20250109,194600,1722170450,5710,5710,5710,5710,0
20250109,194500,1722170450,5710,5710,5710,5710,0
20250109,194400,1722170450,5710,5710,5710,5710,0
20250109,194300,1722170450,5710,5710,5710,5710,0
20250109,194200,1722170450,5710,5710,5710,5710,0
20250109,194100,1722170450,5710,5710,5710,5710,0
20250109,194000,1722170450,5710,5710,5710,5710,0
20250109,193900,1722170450,5710,5710,5710,5710,0
20250109,193800,1722170450,5710,5710,5710,5710,0
20250109,193700,1722170450,5710,5710,5710,5710,2418
20250109,193600,1722170450,5710,5710,5710,5710,0
20250109,193500,1722170450,5710,5710,5710,5710,0
20250109,193400,1722170450,5710,5710,5710,5710,0
20250109,193300,1722170450,5710,5710,5710,5710,0
20250109,193200,1722170450,5710,5710,5710,5710,0
20250109,193100,1722170450,5710,5710,5710,5710,0
20250109,193000,1722170450,5710,5710,5710,5710,0
20250109,192900,1722170450,5710,5710,5710,5710,0
20250109,192800,1722170450,5710,5710,5710,5710,0
20250109,192700,1722170450,5710,5710,5710,5710,0
20250109,192600,1722170450,5710,5710,5710,5710,0
20250109,192500,1722170450,5710,5710,5710,5710,0
20250109,192400,1722170450,5710,5710,5710,5710,0
20250109,192300,1722170450,5710,5710,5710,5710,0
20250109,192200,1722170450,5710,5710,5710,5710,0
20250109,192100,1722170450,5710,5710,5710,5710,0
20250109,192000,1722170450,5710,5710,5710,5710,0
20250109,191900,1722170450,5710,5710,5710,5710,0
20250109,191800,1722170450,5710,5710,5710,5710,0
20250109,191700,1722170450,5710,5710,5710,5710,0
20250109,191600,1722170450,5710,5710,5710,5710,0
20250109,191500,1722170450,5710,5710,5710,5710,0
20250109,191400,1722170450,5710,5710,5710,5710,0
20250109,191300,1722170450,5710,5710,5710,5710,0
20250109,191200,1722170450,5710,5710,5710,5710,0
20250109,191100,1722170450,5710,5710,5710,5710,0
20250109,191000,1722170450,5710,5710,5710,5710,0
20250109,190900,1722170450,5710,5710,5710,5710,0
20250109,190800,1722170450,5710,5710,5710,5710,0
20250109,190700,1722170450,5710,5710,5710,5710,2418
20250109,190600,1722170450,5710,5710,5710,5710,0
20250109,190500,1722170450,5710,5710,5710,5710,0
20250109,190400,1722170450,5710,5710,5710,5710,0
20250109,190300,1722170450,5710,5710,5710,5710,0
20250109,190200,1722170450,5710,5710,5710,5710,0
20250109,190100,1722170450,5710,5710,5710,5710,0
20250109,190000,1722170450,5710,5710,5710,5710,0
20250109,185900,1722170450,5710,5710,5710,5710,0
20250109,185800,1722170450,5710,5710,5710,5710,0
20250109,185700,1722170450,5710,5710,5710,5710,0
20250109,185600,1722170450,5710,5710,5710,5710,0
20250109,185500,1722170450,5710,5710,5710,5710,0
20250109,185400,1722170450,5710,5710,5710,5710,0
20250109,185300,1722170450,5710,5710,5710,5710,0
20250109,185200,1722170450,5710,5710,5710,5710,0
20250109,185100,1722170450,5710,5710,5710,5710,0
20250109,185000,1722170450,5710,5710,5710,5710,0
20250109,184900,1722170450,5710,5710,5710,5710,0
20250109,184800,1722170450,5710,5710,5710,5710,0
20250109,184700,1722170450,5710,5710,5710,5710,0
20250109,184600,1722170450,5710,5710,5710,5710,0
20250109,184500,1722170450,5710,5710,5710,5710,0
20250109,184400,1722170450,5710,5710,5710,5710,0
20250109,184300,1722170450,5710,5710,5710,5710,0
20250109,184200,1722170450,5710,5710,5710,5710,0
20250109,184100,1722170450,5710,5710,5710,5710,0
20250109,184000,1722170450,5710,5710,5710,5710,0
20250109,183900,1722170450,5710,5710,5710,5710,0
20250109,183800,1722170450,5710,5710,5710,5710,0
20250109,183700,1722170450,5710,5710,5710,5710,2418
20250109,183600,1722170450,5710,5710,5710,5710,0
20250109,183500,1722170450,5710,5710,5710,5710,0
20250109,183400,1722170450,5710,5710,5710,5710,0
20250109,183300,1722170450,5710,5710,5710,5710,0
20250109,183200,1722170450,5710,5710,5710,5710,0
20250109,183100,1722170450,5710,5710,5710,5710,0
20250109,183000,1722170450,5710,5710,5710,5710,0
20250109,182900,1722170450,5710,5710,5710,5710,0
20250109,182800,1722170450,5710,5710,5710,5710,0
20250109,182700,1722170450,5710,5710,5710,5710,0
20250109,182600,1722170450,5710,5710,5710,5710,0
20250109,182500,1722170450,5710,5710,5710,5710,0
20250109,182400,1722170450,5710,5710,5710,5710,0
20250109,182300,1722170450,5710,5710,5710,5710,0
20250109,182200,1722170450,5710,5710,5710,5710,0
20250109,182100,1722170450,5710,5710,5710,5710,0
20250109,182000,1722170450,5710,5710,5710,5710,0
20250109,181900,1722170450,5710,5710,5710,5710,0
20250109,181800,1722170450,5710,5710,5710,5710,0
20250109,181700,1722170450,5710,5710,5710,5710,0
20250109,181600,1722170450,5710,5710,5710,5710,0
20250109,181500,1722170450,5710,5710,5710,5710,0
20250109,181400,1722170450,5710,5710,5710,5710,0
20250109,181300,1722170450,5710,5710,5710,5710,0
20250109,181200,1722170450,5710,5710,5710,5710,0
20250109,181100,1722170450,5710,5710,5710,5710,0
20250109,181000,1722170450,5710,5710,5710,5710,0
20250109,180900,1722170450,5710,5710,5710,5710,0
20250109,180800,1722170450,5710,5710,5710,5710,0
20250109,180700,1722170450,5710,5710,5710,5710,2418
20250109,180600,1722170450,5710,5710,5710,5710,0
20250109,180500,1722170450,5710,5710,5710,5710,0
20250109,180400,1722170450,5710,5710,5710,5710,0
20250109,180300,1722170450,5710,5710,5710,5710,0
20250109,180200,1722170450,5710,5710,5710,5710,0
20250109,180100,1722170450,5710,5710,5710,5710,0
20250109,180000,1722170450,5710,5710,5710,5710,0
20250109,175900,1722170450,5710,5710,5710,5710,0
20250109,175800,1722170450,5710,5710,5710,5710,0
20250109,175700,1722170450,5710,5710,5710,5710,0
20250109,175600,1722170450,5710,5710,5710,5710,0
20250109,175500,1722170450,5710,5710,5710,5710,0
20250109,175400,1722170450,5710,5710,5710,5710,0
20250109,175300,1722170450,5710,5710,5710,5710,0
20250109,175200,1722170450,5710,5710,5710,5710,0
20250109,175100,1722170450,5710,5710,5710,5710,0
20250109,175000,1722170450,5710,5710,5710,5710,0
20250109,174900,1722170450,5710,5710,5710,5710,0
20250109,174800,1722170450,5710,5710,5710,5710,0
20250109,174700,1722170450,5710,5710,5710,5710,0
20250109,174600,1722170450,5710,5710,5710,5710,0
20250109,174500,1722170450,5710,5710,5710,5710,0
20250109,174400,1722170450,5710,5710,5710,5710,0
20250109,174300,1722170450,5710,5710,5710,5710,0
20250109,174200,1722170450,5710,5710,5710,5710,0
20250109,174100,1722170450,5710,5710,5710,5710,0
20250109,174000,1722170450,5710,5710,5710,5710,0
20250109,173900,1722170450,5710,5710,5710,5710,0
20250109,173800,1722170450,5710,5710,5710,5710,0
20250109,173700,1722170450,5710,5710,5710,5710,2418
20250109,173600,1722170450,5710,5710,5710,5710,0
20250109,173500,1722170450,5710,5710,5710,5710,0
20250109,173400,1722170450,5710,5710,5710,5710,0
20250109,173300,1722170450,5710,5710,5710,5710,0
20250109,173200,1722170450,5710,5710,5710,5710,0
20250109,173100,1722170450,5710,5710,5710,5710,0
20250109,173000,1722170450,5710,5710,5710,5710,0
20250109,172900,1722170450,5710,5710,5710,5710,0
20250109,172800,1722170450,5710,5710,5710,5710,0
20250109,172700,1722170450,5710,5710,5710,5710,0
20250109,172600,1722170450,5710,5710,5710,5710,0
20250109,172500,1722170450,5710,5710,5710,5710,0
20250109,172400,1722170450,5710,5710,5710,5710,0
20250109,172300,1722170450,5710,5710,5710,5710,0
20250109,172200,1722170450,5710,5710,5710,5710,0
20250109,172100,1722170450,5710,5710,5710,5710,0
20250109,172000,1722170450,5710,5710,5710,5710,0
20250109,171900,1722170450,5710,5710,5710,5710,0
20250109,171800,1722170450,5710,5710,5710,5710,0
20250109,171700,1722170450,5710,5710,5710,5710,0
20250109,171600,1722170450,5710,5710,5710,5710,0
20250109,171500,1722170450,5710,5710,5710,5710,0
20250109,171400,1722170450,5710,5710,5710,5710,0
20250109,171300,1722170450,5710,5710,5710,5710,0
20250109,171200,1722170450,5710,5710,5710,5710,0
20250109,171100,1722170450,5710,5710,5710,5710,0
20250109,171000,1722170450,5710,5710,5710,5710,0
20250109,170900,1722170450,5710,5710,5710,5710,0
20250109,170800,1722170450,5710,5710,5710,5710,0
20250109,170700,1722170450,5710,5710,5710,5710,2418
20250109,170600,1722170450,5710,5710,5710,5710,0
20250109,170500,1722170450,5710,5710,5710,5710,0
20250109,170400,1722170450,5710,5710,5710,5710,0
20250109,170300,1722170450,5710,5710,5710,5710,0
20250109,170200,1722170450,5710,5710,5710,5710,0
20250109,170100,1722170450,5710,5710,5710,5710,0
20250109,170000,1722170450,5710,5710,5710,5710,0
20250109,165900,1722170450,5710,5710,5710,5710,0
20250109,165800,1722170450,5710,5710,5710,5710,0
20250109,165700,1722170450,5710,5710,5710,5710,0
20250109,165600,1722170450,5710,5710,5710,5710,0
20250109,165500,1722170450,5710,5710,5710,5710,0
20250109,165400,1722170450,5710,5710,5710,5710,0
20250109,165300,1722170450,5710,5710,5710,5710,0
20250109,165200,1722170450,5710,5710,5710,5710,0
20250109,165100,1722170450,5710,5710,5710,5710,0
20250109,165000,1722170450,5710,5710,5710,5710,0
20250109,164900,1722170450,5710,5710,5710,5710,0
20250109,164800,1722170450,5710,5710,5710,5710,0
20250109,164700,1722170450,5710,5710,5710,5710,0
20250109,164600,1722170450,5710,5710,5710,5710,0
20250109,164500,1722170450,5710,5710,5710,5710,0
20250109,164400,1722170450,5710,5710,5710,5710,0
20250109,164300,1722170450,5710,5710,5710,5710,0
20250109,164200,1722170450,5710,5710,5710,5710,0
20250109,164100,1722170450,5710,5710,5710,5710,0
20250109,164000,1722170450,5710,5710,5710,5710,0
20250109,163900,1722170450,5710,5710,5710,5710,0
20250109,163800,1722170450,5710,5710,5710,5710,0
20250109,163700,1722170450,5710,5710,5710,5710,2418
20250109,163600,1722170450,5710,5710,5710,5710,0
20250109,163500,1722170450,5710,5710,5710,5710,0
20250109,163400,1722170450,5710,5710,5710,5710,0
20250109,163300,1722170450,5710,5710,5710,5710,0
20250109,163200,1722170450,5710,5710,5710,5710,0
20250109,163100,1722170450,5710,5710,5710,5710,0
20250109,163000,1722170450,5710,5710,5710,5710,0
20250109,162900,1722170450,5710,5710,5710,5710,0
20250109,162800,1722170450,5710,5710,5710,5710,0
20250109,162700,1722170450,5710,5710,5710,5710,0
20250109,162600,1722170450,5710,5710,5710,5710,0
20250109,162500,1722170450,5710,5710,5710,5710,0
20250109,162400,1722170450,5710,5710,5710,5710,0
20250109,162300,1722170450,5710,5710,5710,5710,0
20250109,162200,1722170450,5710,5710,5710,5710,0
20250109,162100,1722170450,5710,5710,5710,5710,0
20250109,162000,1722170450,5710,5710,5710,5710,0
20250109,161900,1722170450,5710,5710,5710,5710,0
20250109,161800,1722170450,5710,5710,5710,5710,0
20250109,161700,1722170450,5710,5710,5710,5710,0
20250109,161600,1722170450,5710,5710,5710,5710,0
20250109,161500,1722170450,5710,5710,5710,5710,0
20250109,161400,1722170450,5710,5710,5710,5710,0
20250109,161300,1722170450,5710,5710,5710,5710,0
20250109,161200,1722170450,5710,5710,5710,5710,0
20250109,161100,1722170450,5710,5710,5710,5710,0
20250109,161000,1722170450,5710,5710,5710,5710,0
20250109,160900,1722170450,5710,5710,5710,5710,0
20250109,160800,1722170450,5710,5710,5710,5710,0
20250109,160700,1722170450,5710,5710,5710,5710,2418
20250109,160600,1722170450,5710,5710,5710,5710,0
20250109,160500,1722170450,5710,5710,5710,5710,0
20250109,160400,1722170450,5710,5710,5710,5710,0
20250109,160300,1722170450,5710,5710,5710,5710,0
20250109,160200,1722170450,5710,5710,5710,5710,0
20250109,160100,1722170450,5710,5710,5710,5710,0
20250109,160000,1722170450,5710,5710,5710,5710,0
20250109,155900,1722170450,5710,5710,5710,5710,0
20250109,155800,1722170450,5710,5710,5710,5710,0
20250109,155700,1722170450,5710,5710,5710,5710,0
20250109,155600,1722170450,5710,5710,5710,5710,0
20250109,155500,1722170450,5710,5710,5710,5710,0
20250109,155400,1722170450,5710,5710,5710,5710,0
20250109,155300,1722170450,5710,5710,5710,5710,0
20250109,155200,1722170450,5710,5710,5710,5710,0
20250109,155100,1722170450,5710,5710,5710,5710,0
20250109,155000,1722170450,5710,5710,5710,5710,0
20250109,154900,1722170450,5710,5710,5710,5710,0
20250109,154800,1722170450,5710,5710,5710,5710,0
20250109,154700,1722170450,5710,5710,5710,5710,0
20250109,154600,1722170450,5710,5710,5710,5710,0
20250109,154500,1722170450,5710,5710,5710,5710,0
20250109,154400,1722170450,5710,5710,5710,5710,0
20250109,154300,1722170450,5710,5710,5710,5710,0
20250109,154200,1722170450,5710,5710,5710,5710,0
20250109,154100,1722170450,5710,5710,5710,5710,0
20250109,154000,1722170450,5710,5710,5710,5710,0
20250109,153900,1722170450,5710,5710,5710,5710,0
20250109,153800,1722170450,5710,5710,5710,5710,0
20250109,153700,1722170450,5710,5710,5710,5710,2418
20250109,153600,1722170450,5710,5710,5710,5710,0
20250109,153500,1722170450,5710,5710,5710,5710,0
20250109,153400,1722170450,5710,5710,5710,5710,0
20250109,153300,1722170450,5710,5710,5710,5710,0
20250109,153200,1722170450,5710,5710,5710,5710,0
20250109,153100,1722170450,5710,5710,5710,5710,0
20250109,153000,1722170450,5710,5710,5710,5710,2418
20250109,152900,1708363670,5720,5720,5720,5720,0
20250109,152800,1708363670,5720,5720,5720,5720,0
20250109,152700,1708363670,5720,5720,5720,5720,0
20250109,152600,1708363670,5720,5720,5720,5720,0
20250109,152500,1708363670,5720,5720,5720,5720,0
20250109,152400,1708363670,5720,5720,5720,5720,0
20250109,152300,1708363670,5720,5720,5720,5720,0
20250109,152200,1708363670,5720,5720,5720,5720,0
20250109,152100,1708363670,5720,5720,5720,5720,0
20250109,152000,1708363670,5720,5720,5720,5720,0
20250109,151900,1708363670,5720,5750,5750,5720,1098
20250109,151800,1702064610,5760,5760,5760,5740,1557
20250109,151700,1693111730,5770,5760,5770,5760,51
20250109,151600,1692817640,5770,5770,5770,5760,234
20250109,151500,1691468320,5760,5750,5760,5740,459
20250109,151400,1688828010,5760,5760,5760,5760,131
20250109,151300,1688073450,5760,5750,5760,5750,72
20250109,151200,1687659120,5750,5750,5750,5750,261
20250109,151100,1686158370,5760,5750,5760,5750,507
20250109,151000,1683242790,5760,5760,5760,5760,32
20250109,150900,1683058470,5760,5760,5760,5750,2675
20250109,150800,1667650490,5770,5770,5770,5760,424
20250109,150700,1665206210,5780,5760,5780,5760,268
20250109,150600,1663660290,5760,5760,5760,5750,837
20250109,150500,1658846430,5760,5760,5760,5750,558
20250109,150400,1655637350,5760,5760,5760,5760,92
20250109,150300,1655107430,5760,5760,5760,5760,33
20250109,150200,1654917350,5760,5760,5760,5750,416
20250109,150100,1652522970,5760,5770,5770,5760,265
20250109,150000,1650996240,5770,5770,5770,5770,73
20250109,145900,1650575030,5780,5780,5780,5780,33
20250109,145800,1650384290,5780,5780,5780,5780,42
20250109,145700,1650141530,5780,5780,5790,5770,184
20250109,145600,1649078270,5790,5790,5790,5790,34
20250109,145500,1648881410,5780,5790,5790,5780,226
20250109,145400,1647574110,5790,5780,5790,5780,98
20250109,145300,1647006870,5780,5780,5780,5780,0
20250109,145200,1647006870,5780,5780,5790,5780,149
20250109,145100,1646145320,5770,5770,5770,5770,0
20250109,145000,1646145320,5770,5770,5770,5770,33
20250109,144900,1645954910,5790,5770,5790,5770,34
20250109,144800,1645758710,5760,5760,5760,5760,0
20250109,144700,1645758710,5760,5790,5790,5760,528
20250109,144600,1642713080,5790,5790,5790,5780,96
20250109,144500,1642157290,5800,5800,5800,5800,46
20250109,144400,1641890490,5800,5790,5800,5790,385
20250109,144300,1639657520,5800,5800,5800,5800,163
20250109,144200,1638712120,5800,5800,5800,5800,1571
20250109,144100,1629600320,5800,5800,5800,5800,0
20250109,144000,1629600320,5800,5780,5800,5780,3516
20250109,143900,1609213860,5770,5770,5770,5770,0
20250109,143800,1609213860,5770,5770,5770,5770,80
20250109,143700,1608752260,5760,5770,5770,5760,617
20250109,143600,1605198010,5760,5770,5770,5760,190
20250109,143500,1604102710,5760,5760,5760,5760,222
20250109,143400,1602823990,5770,5740,5770,5740,180
20250109,143300,1601786490,5750,5750,5750,5750,33
20250109,143200,1601596740,5750,5750,5750,5750,232
20250109,143100,1600262740,5750,5750,5750,5750,62
20250109,143000,1599906240,5760,5760,5760,5760,1063
20250109,142900,1593783360,5770,5800,5800,5770,4684
20250109,142800,1566665030,5790,5790,5790,5790,486
20250109,142700,1563851090,5800,5800,5800,5790,633
20250109,142600,1560184690,5800,5800,5800,5790,3472
20250109,142500,1540079610,5800,5790,5800,5790,273
20250109,142400,1538496610,5790,5800,5800,5790,523
20250109,142300,1535467540,5800,5800,5810,5790,8095
20250109,142200,1488536510,5800,5790,5800,5770,9422
20250109,142100,1433937600,5800,5800,5800,5790,481
20250109,142000,1431148740,5800,5840,5840,5790,11190
20250109,141900,1366233400,5840,5820,5840,5800,7949
20250109,141800,1319993500,5820,5800,5820,5800,122
20250109,141700,1319284120,5800,5780,5800,5770,945
20250109,141600,1313808920,5770,5750,5780,5750,1088
20250109,141500,1307536880,5760,5750,5760,5750,171
20250109,141400,1306553020,5730,5730,5740,5730,461
20250109,141300,1303909390,5720,5720,5720,5720,148
20250109,141200,1303062830,5720,5700,5720,5690,1034
20250109,141100,1297165860,5710,5710,5710,5710,533
20250109,141000,1294122430,5710,5710,5710,5710,633
20250109,140900,1290508000,5700,5700,5700,5690,26793
20250109,140800,1138001080,5700,5700,5700,5700,3371
20250109,140700,1118786380,5700,5700,5700,5700,33
20250109,140600,1118598280,5690,5700,5700,5690,1296
20250109,140500,1111211180,5700,5710,5710,5700,164
20250109,140400,1110276060,5700,5700,5700,5700,191
20250109,140300,1109187360,5700,5700,5700,5700,1731
20250109,140200,1099320660,5700,5700,5700,5700,78
20250109,140100,1098876060,5700,5700,5700,5700,1743
20250109,140000,1088940960,5700,5700,5700,5700,257
20250109,135900,1087476060,5700,5700,5700,5700,1000
20250109,135800,1081776060,5700,5700,5700,5700,0
20250109,135700,1081776060,5700,5700,5700,5700,1003
20250109,135600,1076058960,5700,5700,5710,5700,3010
20250109,135500,1058896960,5710,5710,5710,5710,200
20250109,135400,1057754960,5720,5700,5720,5700,333
20250109,135300,1055855860,5700,5700,5700,5700,1464
20250109,135200,1047511060,5700,5710,5710,5700,1888
20250109,135100,1036749130,5690,5700,5700,5690,100
20250109,135000,1036179340,5720,5710,5720,5690,417
20250109,134900,1033805310,5710,5710,5710,5710,0
20250109,134800,1033805310,5710,5700,5710,5700,37
20250109,134700,1033594080,5700,5700,5700,5700,1033
20250109,134600,1027705980,5700,5700,5700,5700,32
20250109,134500,1027523580,5700,5690,5700,5690,1640
20250109,134400,1018189680,5700,5700,5700,5700,39
20250109,134300,1017967380,5700,5690,5700,5690,825
20250109,134200,1013264890,5700,5700,5700,5700,3479
20250109,134100,993434590,5700,5720,5720,5700,645
20250109,134000,989755120,5700,5700,5700,5700,186
20250109,133900,988694920,5700,5700,5700,5700,33
20250109,133800,988506820,5700,5700,5700,5700,100
20250109,133700,987936820,5700,5700,5700,5700,42
20250109,133600,987697420,5700,5700,5700,5700,639
20250109,133500,984055120,5700,5700,5700,5700,919
20250109,133400,978816820,5690,5700,5700,5690,1581
20250109,133300,969820120,5710,5700,5710,5700,45
20250109,133200,969563290,5700,5700,5700,5700,25
20250109,133100,969420790,5700,5700,5700,5690,955
20250109,133000,963977300,5700,5700,5700,5700,42
20250109,132900,963737900,5700,5700,5700,5700,133
20250109,132800,962979800,5700,5700,5700,5700,33
20250109,132700,962791700,5690,5700,5700,5690,1010
20250109,132600,957043470,5700,5700,5700,5700,100
20250109,132500,956473470,5700,5700,5700,5700,42
20250109,132400,956234070,5700,5700,5700,5700,143
20250109,132300,955418970,5700,5700,5700,5700,4316
20250109,132200,930817770,5700,5700,5700,5700,2104
20250109,132100,918824970,5700,5710,5710,5700,1000
20250109,132000,913124640,5700,5700,5700,5700,2005
20250109,131900,901696140,5700,5700,5700,5700,2000
20250109,131800,890296140,5720,5690,5720,5690,165
20250109,131700,889352370,5700,5740,5740,5690,7088
20250109,131600,848940260,5730,5730,5740,5730,83
20250109,131500,848464340,5730,5730,5730,5730,35
20250109,131400,848263790,5720,5720,5720,5720,76
20250109,131300,847829070,5720,5720,5720,5720,397
20250109,131200,845558230,5730,5730,5730,5730,67
20250109,131100,845174320,5760,5730,5760,5730,3
20250109,131000,845157070,5740,5720,5760,5720,1200
20250109,130900,838258570,5710,5710,5710,5710,443
20250109,130800,835729040,5750,5700,5750,5700,1973
20250109,130700,824425740,5700,5700,5700,5700,5
20250109,130600,824397240,5700,5700,5700,5700,70
20250109,130500,823998240,5690,5700,5700,5690,133
20250109,130400,823240640,5700,5700,5700,5700,34
20250109,130300,823046840,5700,5680,5700,5680,227
20250109,130200,821755370,5660,5660,5660,5660,0
20250109,130100,821755370,5660,5670,5670,5660,1137
20250109,130000,815313920,5680,5680,5680,5670,1144
20250109,125900,808826000,5690,5700,5700,5690,78
20250109,125800,808381720,5680,5700,5700,5680,94
20250109,125700,807846610,5680,5680,5680,5680,2
20250109,125600,807835250,5690,5700,5700,5690,52
20250109,125500,807539030,5690,5700,5700,5690,55
20250109,125400,807225950,5700,5680,5700,5680,1631
20250109,125300,797952160,5680,5680,5680,5680,93
20250109,125200,797423920,5690,5690,5690,5690,40
20250109,125100,797196320,5660,5690,5690,5660,1945
20250109,125000,786163400,5680,5680,5690,5680,71
20250109,124900,785759790,5680,5680,5680,5670,247
20250109,124800,784358460,5670,5670,5670,5670,1
20250109,124700,784352790,5680,5670,5700,5670,1384
20250109,124600,776504790,5670,5720,5720,5670,3152
20250109,124500,758579710,5710,5720,5720,5710,525
20250109,124400,755581710,5680,5700,5700,5680,914
20250109,124300,750383660,5700,5700,5700,5700,2331
20250109,124200,737096960,5690,5700,5700,5690,153
20250109,124100,736224970,5700,5710,5710,5700,1673
20250109,124000,726687980,5720,5720,5720,5720,22
20250109,123900,726562140,5720,5720,5720,5720,0
20250109,123800,726562140,5720,5720,5720,5720,23
20250109,123700,726430580,5710,5730,5730,5710,1072
20250109,123600,720299260,5720,5720,5720,5720,0
20250109,123500,720299260,5720,5720,5730,5720,201
20250109,123400,719148540,5730,5730,5730,5730,0
20250109,123300,719148540,5730,5700,5730,5700,58
20250109,123200,718817700,5700,5700,5700,5700,20
20250109,123100,718703700,5690,5700,5700,5690,816
20250109,123000,714056420,5700,5740,5740,5700,5147
20250109,122900,684682240,5720,5720,5720,5720,0
20250109,122800,684682240,5720,5730,5730,5720,100
20250109,122700,684109320,5730,5790,5800,5720,1418
20250109,122600,675979720,5770,5760,5790,5760,213
20250109,122500,674750790,5770,5700,5770,5700,3300
20250109,122400,655761040,5700,5780,5780,5670,26039
20250109,122300,506512460,5780,5780,5780,5780,100
20250109,122200,505934460,5780,5780,5780,5780,398
20250109,122100,503634020,5780,5780,5780,5780,100
20250109,122000,503056020,5780,5800,5800,5780,1715
20250109,121900,493112200,5800,5800,5800,5800,0
20250109,121800,493112200,5800,5800,5800,5800,0
20250109,121700,493112200,5800,5800,5800,5800,0
20250109,121600,493112200,5800,5800,5800,5800,6
20250109,121500,493077400,5790,5790,5790,5790,96
20250109,121400,492521560,5810,5810,5810,5810,0
20250109,121300,492521560,5810,5810,5810,5810,33
20250109,121200,492329830,5810,5810,5810,5810,11
20250109,121100,492265920,5790,5790,5790,5790,0
20250109,121000,492265920,5790,5790,5790,5790,240
20250109,120900,490876320,5790,5800,5800,5790,100
20250109,120800,490296380,5790,5790,5790,5790,0
20250109,120700,490296380,5790,5790,5790,5790,0
20250109,120600,490296380,5790,5790,5790,5790,0
20250109,120500,490296380,5790,5790,5790,5790,0
20250109,120400,490296380,5790,5790,5790,5790,0
20250109,120300,490296380,5790,5790,5790,5790,0
20250109,120200,490296380,5790,5790,5790,5790,0
20250109,120100,490296380,5790,5790,5790,5790,0
20250109,120000,490296380,5790,5790,5790,5790,0
20250109,115900,490296380,5790,5790,5790,5790,0
20250109,115800,490296380,5790,5790,5790,5790,76
20250109,115700,489856340,5790,5790,5790,5790,0
20250109,115600,489856340,5790,5790,5790,5790,10
20250109,115500,489798440,5800,5800,5800,5800,0
20250109,115400,489798440,5800,5800,5800,5800,0
20250109,115300,489798440,5800,5800,5800,5800,0
20250109,115200,489798440,5800,5800,5800,5800,0
20250109,115100,489798440,5800,5800,5800,5800,0
20250109,115000,489798440,5800,5800,5800,5800,0
20250109,114900,489798440,5800,5800,5800,5800,6
20250109,114800,489763640,5790,5790,5790,5790,67
20250109,114700,489375710,5790,5790,5790,5790,2
20250109,114600,489364130,5810,5810,5810,5810,0
20250109,114500,489364130,5810,5810,5810,5810,0
20250109,114400,489364130,5810,5810,5810,5810,0
20250109,114300,489364130,5810,5810,5810,5810,0
20250109,114200,489364130,5810,5810,5810,5810,0
20250109,114100,489364130,5810,5800,5810,5800,205
20250109,114000,488173130,5800,5800,5800,5800,0
20250109,113900,488173130,5800,5800,5800,5800,5
20250109,113800,488144130,5780,5780,5780,5780,0
20250109,113700,488144130,5780,5800,5800,5780,172
20250109,113600,487146560,5800,5780,5800,5780,670
20250109,113500,483273920,5780,5780,5780,5780,295
20250109,113400,481568820,5780,5780,5780,5780,563
20250109,113300,478314680,5780,5790,5790,5780,1951
20250109,113200,467037890,5780,5780,5780,5780,1
20250109,113100,467032110,5780,5800,5800,5780,1660
20250109,113000,457426660,5800,5800,5800,5800,100
20250109,112900,456846660,5800,5800,5800,5800,0
20250109,112800,456846660,5800,5800,5800,5800,9
20250109,112700,456794460,5790,5790,5790,5790,0
20250109,112600,456794460,5790,5790,5790,5790,0
20250109,112500,456794460,5790,5790,5790,5790,50
20250109,112400,456504960,5800,5800,5800,5800,0
20250109,112300,456504960,5800,5800,5800,5800,0
20250109,112200,456504960,5800,5790,5800,5790,3
20250109,112100,456487580,5790,5790,5790,5790,100
20250109,112000,455908580,5790,5790,5790,5790,0
20250109,111900,455908580,5790,5790,5790,5790,0
20250109,111800,455908580,5790,5810,5810,5790,179
20250109,111700,454869890,5820,5820,5820,5820,0
20250109,111600,454869890,5820,5820,5820,5820,51
20250109,111500,454573070,5820,5820,5820,5820,2
20250109,111400,454561430,5820,5820,5820,5820,0
20250109,111300,454561430,5820,5820,5820,5820,0
20250109,111200,454561430,5820,5820,5820,5820,0
20250109,111100,454561430,5820,5820,5820,5820,15
20250109,111000,454474130,5820,5820,5820,5820,0
20250109,110900,454474130,5820,5820,5820,5820,2
20250109,110800,454462490,5820,5820,5820,5820,0
20250109,110700,454462490,5820,5820,5820,5820,4
20250109,110600,454439210,5800,5800,5800,5800,0
20250109,110500,454439210,5800,5800,5800,5800,0
20250109,110400,454439210,5800,5800,5800,5800,0
20250109,110300,454439210,5800,5800,5800,5800,100
20250109,110200,453859210,5800,5800,5820,5800,99
20250109,110100,453283310,5800,5800,5800,5800,0
20250109,110000,453283310,5800,5800,5800,5800,0
20250109,105900,453283310,5800,5800,5800,5800,522
20250109,105800,450255710,5800,5800,5800,5800,0
20250109,105700,450255710,5800,5800,5800,5800,0
20250109,105600,450255710,5800,5800,5800,5800,32
20250109,105500,450070110,5820,5820,5820,5820,0
20250109,105400,450070110,5820,5820,5820,5820,0
20250109,105300,450070110,5820,5820,5820,5820,25
20250109,105200,449924610,5800,5800,5800,5800,20
20250109,105100,449808610,5800,5800,5800,5800,1
20250109,105000,449802810,5810,5810,5820,5800,91
20250109,104900,449273990,5820,5820,5820,5820,0
20250109,104800,449273990,5820,5820,5820,5820,50
20250109,104700,448982990,5790,5790,5790,5790,0
20250109,104600,448982990,5790,5790,5790,5790,17
20250109,104500,448884560,5780,5780,5780,5780,0
20250109,104400,448884560,5780,5780,5780,5780,20
20250109,104300,448768960,5770,5770,5770,5770,0
20250109,104200,448768960,5770,5770,5770,5770,0
20250109,104100,448768960,5770,5770,5770,5770,0
20250109,104000,448768960,5770,5780,5780,5770,1008
20250109,103900,442951490,5770,5770,5770,5770,0
20250109,103800,442951490,5770,5780,5780,5770,320
20250109,103700,441104090,5770,5820,5820,5770,1120
20250109,103600,434626670,5820,5820,5820,5820,0
20250109,103500,434626670,5820,5820,5820,5820,0
20250109,103400,434626670,5820,5800,5820,5800,81
20250109,103300,434156770,5800,5780,5800,5780,364
20250109,103200,432045590,5780,5770,5780,5770,133
20250109,103100,431277620,5770,5770,5770,5770,230
20250109,103000,429950520,5770,5790,5790,5770,1037
20250109,102900,423965300,5790,5800,5800,5780,225
20250109,102800,422664530,5790,5790,5790,5790,3
20250109,102700,422647160,5780,5780,5780,5780,0
20250109,102600,422647160,5780,5780,5780,5770,352
20250109,102500,420615100,5780,5780,5790,5780,1061
20250109,102400,414482510,5790,5800,5800,5790,1700
20250109,102300,404636370,5800,5800,5800,5800,0
20250109,102200,404636370,5800,5800,5800,5800,194
20250109,102100,403511170,5800,5800,5800,5800,1316
20250109,102000,395878370,5810,5810,5810,5810,0
20250109,101900,395878370,5810,5810,5810,5810,157
20250109,101800,394966200,5830,5830,5830,5830,0
20250109,101700,394966200,5830,5830,5830,5830,2
20250109,101600,394954540,5830,5830,5830,5830,93
20250109,101500,394412350,5820,5820,5820,5820,67
20250109,101400,394022410,5820,5820,5820,5820,260
20250109,101300,392509210,5820,5810,5820,5810,101
20250109,101200,391921400,5800,5820,5820,5800,68
20250109,101100,391526500,5800,5800,5800,5800,0
20250109,101000,391526500,5800,5800,5800,5800,197
20250109,100900,390383900,5800,5800,5800,5800,0
20250109,100800,390383900,5800,5810,5810,5800,1000
20250109,100700,384579080,5820,5820,5820,5820,27
20250109,100600,384421940,5820,5820,5820,5820,50
20250109,100500,384130940,5820,5820,5820,5820,1
20250109,100400,384125120,5800,5800,5800,5800,0
20250109,100300,384125120,5800,5800,5800,5800,5
20250109,100200,384096120,5800,5810,5810,5800,1314
20250109,100100,376474310,5800,5800,5800,5800,0
20250109,100000,376474310,5800,5800,5800,5800,0
20250109,095900,376474310,5800,5800,5800,5800,0
20250109,095800,376474310,5800,5820,5820,5800,3179
20250109,095700,358028780,5850,5850,5850,5850,122
20250109,095600,357315080,5850,5850,5850,5850,0
20250109,095500,357315080,5850,5850,5850,5850,0
20250109,095400,357315080,5850,5820,5850,5820,1096
20250109,095300,350933360,5820,5820,5820,5820,694
20250109,095200,346894280,5800,5820,5820,5800,369
20250109,095100,344752910,5830,5830,5830,5830,1
20250109,095000,344747080,5840,5810,5840,5810,51
20250109,094900,344450740,5820,5820,5820,5820,0
20250109,094800,344450740,5820,5810,5820,5800,5148
20250109,094700,314573340,5810,5810,5810,5810,100
20250109,094600,313992340,5800,5800,5800,5800,0
20250109,094500,313992340,5800,5840,5840,5790,10020
20250109,094400,255801590,5850,5840,5850,5840,70
20250109,094300,255392290,5860,5860,5860,5860,0
20250109,094200,255392290,5860,5860,5860,5860,3
20250109,094100,255374710,5830,5830,5830,5830,0
20250109,094000,255374710,5830,5830,5830,5830,1038
20250109,093900,249323170,5810,5820,5820,5810,888
20250109,093800,244163710,5820,5820,5820,5820,218
20250109,093700,242894950,5830,5830,5830,5830,1749
20250109,093600,232698280,5830,5840,5840,5830,552
20250109,093500,229480020,5830,5840,5850,5830,258
20250109,093400,227975180,5840,5840,5850,5840,72
20250109,093300,227554680,5830,5830,5840,5830,1071
20250109,093200,221310580,5830,5820,5830,5820,2724
20250109,093100,205436910,5820,5830,5830,5820,405
20250109,093000,203079330,5840,5840,5840,5840,9
20250109,092900,203026770,5820,5820,5830,5820,443
20250109,092800,200448180,5830,5850,5850,5820,101
20250109,092700,199858970,5860,5860,5860,5860,0
20250109,092600,199858970,5860,5860,5860,5860,0
20250109,092500,199858970,5860,5860,5860,5860,6
20250109,092400,199823810,5820,5850,5850,5820,1177
20250109,092300,192959670,5850,5880,5880,5850,947
20250109,092200,187393350,5850,5850,5850,5850,200
20250109,092100,186223350,5850,5870,5880,5850,291
20250109,092000,184515290,5870,5870,5870,5870,120
20250109,091900,183810890,5850,5860,5860,5850,635
20250109,091800,180094640,5870,5860,5870,5860,114
20250109,091700,179426500,5870,5840,5870,5820,1143
20250109,091600,172734270,5840,5840,5850,5840,882
20250109,091500,167579070,5830,5820,5830,5820,892
20250109,091400,162378720,5820,5830,5830,5820,127
20250109,091300,161639410,5820,5830,5830,5820,16
20250109,091200,161546160,5840,5820,5840,5810,628
20250109,091100,157887150,5810,5810,5840,5810,635
20250109,091000,154195620,5790,5800,5800,5790,146
20250109,090900,153348830,5840,5800,5840,5800,1333
20250109,090800,145617030,5800,5820,5820,5770,3575
20250109,090700,124925520,5810,5830,5830,5810,245
20250109,090600,123499660,5820,5850,5850,5820,804
20250109,090500,118818760,5850,5810,5850,5790,2552
20250109,090400,103911810,5800,5830,5850,5800,3056
20250109,090300,86160100,5840,5930,5930,5840,5514
20250109,090200,53673210,5930,5940,5940,5920,1127
20250109,090100,46992910,5940,5960,5960,5940,2606
20250109,090000,31486910,5960,6010,6010,5960,4798