stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,200900,4517246090,6890,6890,6890,6890,6173
20250116,200800,4517246090,6890,6890,6890,6890,0
20250116,200700,4517246090,6890,6890,6890,6890,0
20250116,200600,4517246090,6890,6890,6890,6890,0
20250116,200500,4517246090,6890,6890,6890,6890,0
20250116,200400,4517246090,6890,6890,6890,6890,0
20250116,200300,4517246090,6890,6890,6890,6890,0
20250116,200200,4517246090,6890,6890,6890,6890,0
20250116,200100,4517246090,6890,6890,6890,6890,0
20250116,200000,4517246090,6890,6890,6890,6890,0
20250116,195900,4517246090,6890,6890,6890,6890,0
20250116,195800,4517246090,6890,6890,6890,6890,0
20250116,195700,4517246090,6890,6890,6890,6890,0
20250116,195600,4517246090,6890,6890,6890,6890,0
20250116,195500,4517246090,6890,6890,6890,6890,0
20250116,195400,4517246090,6890,6890,6890,6890,0
20250116,195300,4517246090,6890,6890,6890,6890,0
20250116,195200,4517246090,6890,6890,6890,6890,0
20250116,195100,4517246090,6890,6890,6890,6890,0
20250116,195000,4517246090,6890,6890,6890,6890,0
20250116,194900,4517246090,6890,6890,6890,6890,0
20250116,194800,4517246090,6890,6890,6890,6890,0
20250116,194700,4517246090,6890,6890,6890,6890,0
20250116,194600,4517246090,6890,6890,6890,6890,0
20250116,194500,4517246090,6890,6890,6890,6890,0
20250116,194400,4517246090,6890,6890,6890,6890,0
20250116,194300,4517246090,6890,6890,6890,6890,0
20250116,194200,4517246090,6890,6890,6890,6890,0
20250116,194100,4517246090,6890,6890,6890,6890,0
20250116,194000,4517246090,6890,6890,6890,6890,0
20250116,193900,4517246090,6890,6890,6890,6890,6173
20250116,193800,4517246090,6890,6890,6890,6890,0
20250116,193700,4517246090,6890,6890,6890,6890,0
20250116,193600,4517246090,6890,6890,6890,6890,0
20250116,193500,4517246090,6890,6890,6890,6890,0
20250116,193400,4517246090,6890,6890,6890,6890,0
20250116,193300,4517246090,6890,6890,6890,6890,0
20250116,193200,4517246090,6890,6890,6890,6890,0
20250116,193100,4517246090,6890,6890,6890,6890,0
20250116,193000,4517246090,6890,6890,6890,6890,0
20250116,192900,4517246090,6890,6890,6890,6890,0
20250116,192800,4517246090,6890,6890,6890,6890,0
20250116,192700,4517246090,6890,6890,6890,6890,0
20250116,192600,4517246090,6890,6890,6890,6890,0
20250116,192500,4517246090,6890,6890,6890,6890,0
20250116,192400,4517246090,6890,6890,6890,6890,0
20250116,192300,4517246090,6890,6890,6890,6890,0
20250116,192200,4517246090,6890,6890,6890,6890,0
20250116,192100,4517246090,6890,6890,6890,6890,0
20250116,192000,4517246090,6890,6890,6890,6890,0
20250116,191900,4517246090,6890,6890,6890,6890,0
20250116,191800,4517246090,6890,6890,6890,6890,0
20250116,191700,4517246090,6890,6890,6890,6890,0
20250116,191600,4517246090,6890,6890,6890,6890,0
20250116,191500,4517246090,6890,6890,6890,6890,0
20250116,191400,4517246090,6890,6890,6890,6890,0
20250116,191300,4517246090,6890,6890,6890,6890,0
20250116,191200,4517246090,6890,6890,6890,6890,0
20250116,191100,4517246090,6890,6890,6890,6890,0
20250116,191000,4517246090,6890,6890,6890,6890,0
20250116,190900,4517246090,6890,6890,6890,6890,6173
20250116,190800,4517246090,6890,6890,6890,6890,0
20250116,190700,4517246090,6890,6890,6890,6890,0
20250116,190600,4517246090,6890,6890,6890,6890,0
20250116,190500,4517246090,6890,6890,6890,6890,0
20250116,190400,4517246090,6890,6890,6890,6890,0
20250116,190300,4517246090,6890,6890,6890,6890,0
20250116,190200,4517246090,6890,6890,6890,6890,0
20250116,190100,4517246090,6890,6890,6890,6890,0
20250116,190000,4517246090,6890,6890,6890,6890,0
20250116,185900,4517246090,6890,6890,6890,6890,0
20250116,185800,4517246090,6890,6890,6890,6890,0
20250116,185700,4517246090,6890,6890,6890,6890,0
20250116,185600,4517246090,6890,6890,6890,6890,0
20250116,185500,4517246090,6890,6890,6890,6890,0
20250116,185400,4517246090,6890,6890,6890,6890,0
20250116,185300,4517246090,6890,6890,6890,6890,0
20250116,185200,4517246090,6890,6890,6890,6890,0
20250116,185100,4517246090,6890,6890,6890,6890,0
20250116,185000,4517246090,6890,6890,6890,6890,0
20250116,184900,4517246090,6890,6890,6890,6890,0
20250116,184800,4517246090,6890,6890,6890,6890,0
20250116,184700,4517246090,6890,6890,6890,6890,0
20250116,184600,4517246090,6890,6890,6890,6890,0
20250116,184500,4517246090,6890,6890,6890,6890,0
20250116,184400,4517246090,6890,6890,6890,6890,0
20250116,184300,4517246090,6890,6890,6890,6890,0
20250116,184200,4517246090,6890,6890,6890,6890,0
20250116,184100,4517246090,6890,6890,6890,6890,0
20250116,184000,4517246090,6890,6890,6890,6890,0
20250116,183900,4517246090,6890,6890,6890,6890,6173
20250116,183800,4517246090,6890,6890,6890,6890,0
20250116,183700,4517246090,6890,6890,6890,6890,0
20250116,183600,4517246090,6890,6890,6890,6890,0
20250116,183500,4517246090,6890,6890,6890,6890,0
20250116,183400,4517246090,6890,6890,6890,6890,0
20250116,183300,4517246090,6890,6890,6890,6890,0
20250116,183200,4517246090,6890,6890,6890,6890,0
20250116,183100,4517246090,6890,6890,6890,6890,0
20250116,183000,4517246090,6890,6890,6890,6890,0
20250116,182900,4517246090,6890,6890,6890,6890,0
20250116,182800,4517246090,6890,6890,6890,6890,0
20250116,182700,4517246090,6890,6890,6890,6890,0
20250116,182600,4517246090,6890,6890,6890,6890,0
20250116,182500,4517246090,6890,6890,6890,6890,0
20250116,182400,4517246090,6890,6890,6890,6890,0
20250116,182300,4517246090,6890,6890,6890,6890,0
20250116,182200,4517246090,6890,6890,6890,6890,0
20250116,182100,4517246090,6890,6890,6890,6890,0
20250116,182000,4517246090,6890,6890,6890,6890,0
20250116,181900,4517246090,6890,6890,6890,6890,0
20250116,181800,4517246090,6890,6890,6890,6890,0
20250116,181700,4517246090,6890,6890,6890,6890,0
20250116,181600,4517246090,6890,6890,6890,6890,0
20250116,181500,4517246090,6890,6890,6890,6890,0
20250116,181400,4517246090,6890,6890,6890,6890,0
20250116,181300,4517246090,6890,6890,6890,6890,0
20250116,181200,4517246090,6890,6890,6890,6890,0
20250116,181100,4517246090,6890,6890,6890,6890,0
20250116,181000,4517246090,6890,6890,6890,6890,0
20250116,180900,4517246090,6890,6890,6890,6890,6173
20250116,180800,4517246090,6890,6890,6890,6890,0
20250116,180700,4517246090,6890,6890,6890,6890,0
20250116,180600,4517246090,6890,6890,6890,6890,0
20250116,180500,4517246090,6890,6890,6890,6890,0
20250116,180400,4517246090,6890,6890,6890,6890,0
20250116,180300,4517246090,6890,6890,6890,6890,0
20250116,180200,4517246090,6890,6890,6890,6890,0
20250116,180100,4517246090,6890,6890,6890,6890,0
20250116,180000,4517246090,6890,6890,6890,6890,0
20250116,175900,4517246090,6890,6890,6890,6890,0
20250116,175800,4517246090,6890,6890,6890,6890,0
20250116,175700,4517246090,6890,6890,6890,6890,0
20250116,175600,4517246090,6890,6890,6890,6890,0
20250116,175500,4517246090,6890,6890,6890,6890,0
20250116,175400,4517246090,6890,6890,6890,6890,0
20250116,175300,4517246090,6890,6890,6890,6890,0
20250116,175200,4517246090,6890,6890,6890,6890,0
20250116,175100,4517246090,6890,6890,6890,6890,0
20250116,175000,4517246090,6890,6890,6890,6890,0
20250116,174900,4517246090,6890,6890,6890,6890,0
20250116,174800,4517246090,6890,6890,6890,6890,0
20250116,174700,4517246090,6890,6890,6890,6890,0
20250116,174600,4517246090,6890,6890,6890,6890,0
20250116,174500,4517246090,6890,6890,6890,6890,0
20250116,174400,4517246090,6890,6890,6890,6890,0
20250116,174300,4517246090,6890,6890,6890,6890,0
20250116,174200,4517246090,6890,6890,6890,6890,0
20250116,174100,4517246090,6890,6890,6890,6890,0
20250116,174000,4517246090,6890,6890,6890,6890,0
20250116,173900,4517246090,6890,6890,6890,6890,6173
20250116,173800,4517246090,6890,6890,6890,6890,0
20250116,173700,4517246090,6890,6890,6890,6890,0
20250116,173600,4517246090,6890,6890,6890,6890,0
20250116,173500,4517246090,6890,6890,6890,6890,0
20250116,173400,4517246090,6890,6890,6890,6890,0
20250116,173300,4517246090,6890,6890,6890,6890,0
20250116,173200,4517246090,6890,6890,6890,6890,0
20250116,173100,4517246090,6890,6890,6890,6890,0
20250116,173000,4517246090,6890,6890,6890,6890,0
20250116,172900,4517246090,6890,6890,6890,6890,0
20250116,172800,4517246090,6890,6890,6890,6890,0
20250116,172700,4517246090,6890,6890,6890,6890,0
20250116,172600,4517246090,6890,6890,6890,6890,0
20250116,172500,4517246090,6890,6890,6890,6890,0
20250116,172400,4517246090,6890,6890,6890,6890,0
20250116,172300,4517246090,6890,6890,6890,6890,0
20250116,172200,4517246090,6890,6890,6890,6890,0
20250116,172100,4517246090,6890,6890,6890,6890,0
20250116,172000,4517246090,6890,6890,6890,6890,0
20250116,171900,4517246090,6890,6890,6890,6890,0
20250116,171800,4517246090,6890,6890,6890,6890,0
20250116,171700,4517246090,6890,6890,6890,6890,0
20250116,171600,4517246090,6890,6890,6890,6890,0
20250116,171500,4517246090,6890,6890,6890,6890,0
20250116,171400,4517246090,6890,6890,6890,6890,0
20250116,171300,4517246090,6890,6890,6890,6890,0
20250116,171200,4517246090,6890,6890,6890,6890,0
20250116,171100,4517246090,6890,6890,6890,6890,0
20250116,171000,4517246090,6890,6890,6890,6890,0
20250116,170900,4517246090,6890,6890,6890,6890,6173
20250116,170800,4517246090,6890,6890,6890,6890,0
20250116,170700,4517246090,6890,6890,6890,6890,0
20250116,170600,4517246090,6890,6890,6890,6890,0
20250116,170500,4517246090,6890,6890,6890,6890,0
20250116,170400,4517246090,6890,6890,6890,6890,0
20250116,170300,4517246090,6890,6890,6890,6890,0
20250116,170200,4517246090,6890,6890,6890,6890,0
20250116,170100,4517246090,6890,6890,6890,6890,0
20250116,170000,4517246090,6890,6890,6890,6890,0
20250116,165900,4517246090,6890,6890,6890,6890,0
20250116,165800,4517246090,6890,6890,6890,6890,0
20250116,165700,4517246090,6890,6890,6890,6890,0
20250116,165600,4517246090,6890,6890,6890,6890,0
20250116,165500,4517246090,6890,6890,6890,6890,0
20250116,165400,4517246090,6890,6890,6890,6890,0
20250116,165300,4517246090,6890,6890,6890,6890,0
20250116,165200,4517246090,6890,6890,6890,6890,0
20250116,165100,4517246090,6890,6890,6890,6890,0
20250116,165000,4517246090,6890,6890,6890,6890,0
20250116,164900,4517246090,6890,6890,6890,6890,0
20250116,164800,4517246090,6890,6890,6890,6890,0
20250116,164700,4517246090,6890,6890,6890,6890,0
20250116,164600,4517246090,6890,6890,6890,6890,0
20250116,164500,4517246090,6890,6890,6890,6890,0
20250116,164400,4517246090,6890,6890,6890,6890,0
20250116,164300,4517246090,6890,6890,6890,6890,0
20250116,164200,4517246090,6890,6890,6890,6890,0
20250116,164100,4517246090,6890,6890,6890,6890,0
20250116,164000,4517246090,6890,6890,6890,6890,0
20250116,163900,4517246090,6890,6890,6890,6890,6173
20250116,163800,4517246090,6890,6890,6890,6890,0
20250116,163700,4517246090,6890,6890,6890,6890,0
20250116,163600,4517246090,6890,6890,6890,6890,0
20250116,163500,4517246090,6890,6890,6890,6890,0
20250116,163400,4517246090,6890,6890,6890,6890,0
20250116,163300,4517246090,6890,6890,6890,6890,0
20250116,163200,4517246090,6890,6890,6890,6890,0
20250116,163100,4517246090,6890,6890,6890,6890,0
20250116,163000,4517246090,6890,6890,6890,6890,0
20250116,162900,4517246090,6890,6890,6890,6890,0
20250116,162800,4517246090,6890,6890,6890,6890,0
20250116,162700,4517246090,6890,6890,6890,6890,0
20250116,162600,4517246090,6890,6890,6890,6890,0
20250116,162500,4517246090,6890,6890,6890,6890,0
20250116,162400,4517246090,6890,6890,6890,6890,0
20250116,162300,4517246090,6890,6890,6890,6890,0
20250116,162200,4517246090,6890,6890,6890,6890,0
20250116,162100,4517246090,6890,6890,6890,6890,0
20250116,162000,4517246090,6890,6890,6890,6890,0
20250116,161900,4517246090,6890,6890,6890,6890,0
20250116,161800,4517246090,6890,6890,6890,6890,0
20250116,161700,4517246090,6890,6890,6890,6890,0
20250116,161600,4517246090,6890,6890,6890,6890,0
20250116,161500,4517246090,6890,6890,6890,6890,0
20250116,161400,4517246090,6890,6890,6890,6890,0
20250116,161300,4517246090,6890,6890,6890,6890,0
20250116,161200,4517246090,6890,6890,6890,6890,0
20250116,161100,4517246090,6890,6890,6890,6890,0
20250116,161000,4517246090,6890,6890,6890,6890,0
20250116,160900,4517246090,6890,6890,6890,6890,6173
20250116,160800,4517246090,6890,6890,6890,6890,0
20250116,160700,4517246090,6890,6890,6890,6890,0
20250116,160600,4517246090,6890,6890,6890,6890,0
20250116,160500,4517246090,6890,6890,6890,6890,0
20250116,160400,4517246090,6890,6890,6890,6890,0
20250116,160300,4517246090,6890,6890,6890,6890,0
20250116,160200,4517246090,6890,6890,6890,6890,0
20250116,160100,4517246090,6890,6890,6890,6890,0
20250116,160000,4517246090,6890,6890,6890,6890,0
20250116,155900,4517246090,6890,6890,6890,6890,0
20250116,155800,4517246090,6890,6890,6890,6890,0
20250116,155700,4517246090,6890,6890,6890,6890,0
20250116,155600,4517246090,6890,6890,6890,6890,0
20250116,155500,4517246090,6890,6890,6890,6890,0
20250116,155400,4517246090,6890,6890,6890,6890,0
20250116,155300,4517246090,6890,6890,6890,6890,0
20250116,155200,4517246090,6890,6890,6890,6890,0
20250116,155100,4517246090,6890,6890,6890,6890,0
20250116,155000,4517246090,6890,6890,6890,6890,0
20250116,154900,4517246090,6890,6890,6890,6890,0
20250116,154800,4517246090,6890,6890,6890,6890,0
20250116,154700,4517246090,6890,6890,6890,6890,0
20250116,154600,4517246090,6890,6890,6890,6890,0
20250116,154500,4517246090,6890,6890,6890,6890,0
20250116,154400,4517246090,6890,6890,6890,6890,0
20250116,154300,4517246090,6890,6890,6890,6890,0
20250116,154200,4517246090,6890,6890,6890,6890,0
20250116,154100,4517246090,6890,6890,6890,6890,0
20250116,154000,4517246090,6890,6890,6890,6890,0
20250116,153900,4517246090,6890,6890,6890,6890,6173
20250116,153800,4517246090,6890,6890,6890,6890,0
20250116,153700,4517246090,6890,6890,6890,6890,0
20250116,153600,4517246090,6890,6890,6890,6890,0
20250116,153500,4517246090,6890,6890,6890,6890,0
20250116,153400,4517246090,6890,6890,6890,6890,0
20250116,153300,4517246090,6890,6890,6890,6890,0
20250116,153200,4517246090,6890,6890,6890,6890,0
20250116,153100,4517246090,6890,6890,6890,6890,0
20250116,153000,4517246090,6890,6890,6890,6890,6173
20250116,152900,4474714120,6910,6910,6910,6910,0
20250116,152800,4474714120,6910,6910,6910,6910,0
20250116,152700,4474714120,6910,6910,6910,6910,0
20250116,152600,4474714120,6910,6910,6910,6910,0
20250116,152500,4474714120,6910,6910,6910,6910,0
20250116,152400,4474714120,6910,6910,6910,6910,0
20250116,152300,4474714120,6910,6910,6910,6910,0
20250116,152200,4474714120,6910,6910,6910,6910,0
20250116,152100,4474714120,6910,6910,6910,6910,0
20250116,152000,4474714120,6910,6910,6910,6910,0
20250116,151900,4474714120,6910,6900,6910,6900,12081
20250116,151800,4391294160,6900,6860,6900,6850,12255
20250116,151700,4307132130,6860,6860,6870,6850,3243
20250116,151600,4284911460,6870,6860,6870,6860,2457
20250116,151500,4268051400,6870,6860,6870,6860,571
20250116,151400,4264131640,6860,6880,6890,6860,1451
20250116,151300,4254158390,6890,6890,6890,6890,475
20250116,151200,4250885640,6890,6890,6890,6880,2022
20250116,151100,4236970570,6890,6890,6890,6890,84
20250116,151000,4236391810,6900,6890,6900,6880,4096
20250116,150900,4208161450,6900,6900,6900,6890,1966
20250116,150800,4194597300,6890,6910,6910,6890,1000
20250116,150700,4187707150,6890,6880,6900,6880,10282
20250116,150600,4116855380,6880,6900,6900,6880,2841
20250116,150500,4097308130,6900,6900,6900,6880,8669
20250116,150400,4037533770,6900,6910,6910,6860,5703
20250116,150300,3998320350,6900,6900,6910,6870,18940
20250116,150200,3867832230,6890,6850,6890,6850,17952
20250116,150100,3744370660,6860,6860,6860,6860,4732
20250116,150000,3711909140,6850,6860,6870,6850,3997
20250116,145900,3684482530,6860,6870,6900,6860,13545
20250116,145800,3591255090,6860,6820,6860,6820,7818
20250116,145700,3537711140,6830,6810,6830,6810,3624
20250116,145600,3512968550,6820,6830,6830,6820,4097
20250116,145500,3485007330,6830,6810,6830,6800,6494
20250116,145400,3440679480,6790,6780,6820,6780,8226
20250116,145300,3384692330,6790,6780,6790,6780,4635
20250116,145200,3353242980,6770,6770,6770,6770,180
20250116,145100,3352024380,6770,6770,6780,6770,232
20250116,145000,3350452690,6770,6770,6770,6770,555
20250116,144900,3346695340,6770,6770,6780,6770,392
20250116,144800,3344038390,6790,6770,6790,6770,343
20250116,144700,3341712770,6770,6770,6770,6770,55
20250116,144600,3341340420,6770,6780,6780,6770,838
20250116,144500,3335667150,6780,6780,6790,6780,491
20250116,144400,3332337090,6770,6770,6770,6770,131
20250116,144300,3331450220,6770,6770,6770,6770,300
20250116,144200,3329419220,6770,6780,6780,6770,1168
20250116,144100,3321501610,6760,6770,6770,6760,631
20250116,144000,3317230290,6770,6760,6770,6760,751
20250116,143900,3312148940,6760,6770,6780,6760,1163
20250116,143800,3304274400,6780,6790,6790,6780,5337
20250116,143700,3268067670,6790,6790,6790,6790,135
20250116,143600,3267151020,6790,6780,6790,6780,1680
20250116,143500,3255744650,6780,6780,6780,6780,84
20250116,143400,3255175130,6780,6770,6780,6770,1117
20250116,143300,3247605030,6770,6760,6780,6760,1552
20250116,143200,3237094740,6760,6750,6760,6750,85
20250116,143100,3236520970,6760,6740,6760,6740,1083
20250116,143000,3229201850,6760,6740,6760,6740,184
20250116,142900,3227959110,6740,6740,6740,6740,282
20250116,142800,3226058430,6750,6750,6760,6740,9657
20250116,142700,3160875850,6750,6770,6770,6750,601
20250116,142600,3156812130,6760,6770,6770,6760,1378
20250116,142500,3147493630,6770,6770,6770,6770,132
20250116,142400,3146599990,6780,6770,6780,6770,290
20250116,142300,3144635600,6770,6780,6780,6770,401
20250116,142200,3141920820,6770,6770,6780,6770,592
20250116,142100,3137912750,6780,6770,6780,6770,291
20250116,142000,3135940320,6780,6790,6790,6780,1350
20250116,141900,3126787220,6780,6780,6780,6780,303
20250116,141800,3124732880,6790,6790,6790,6780,765
20250116,141700,3119541690,6780,6780,6790,6770,265
20250116,141600,3117745080,6770,6780,6780,6770,55
20250116,141500,3117372510,6770,6770,6790,6770,1384
20250116,141400,3107988290,6770,6770,6780,6770,687
20250116,141300,3103336900,6770,6780,6780,6770,1027
20250116,141200,3096374100,6780,6790,6790,6780,5908
20250116,141100,3056316660,6790,6790,6790,6780,1119
20250116,141000,3048720100,6780,6790,6790,6770,663
20250116,140900,3044219690,6780,6770,6780,6770,1046
20250116,140800,3037128360,6770,6780,6780,6770,173
20250116,140700,3035956150,6780,6790,6790,6780,284
20250116,140600,3034030610,6780,6770,6780,6770,571
20250116,140500,3030159780,6770,6780,6780,6770,269
20250116,140400,3028337310,6760,6760,6760,6760,56
20250116,140300,3027958750,6760,6760,6780,6760,557
20250116,140200,3024191660,6760,6760,6760,6760,837
20250116,140100,3018533540,6770,6770,6770,6770,590
20250116,140000,3014539240,6790,6790,6790,6770,234
20250116,135900,3012952560,6780,6780,6780,6780,57
20250116,135800,3012566100,6780,6780,6780,6780,1174
20250116,135700,3004606380,6780,6790,6790,6780,1597
20250116,135600,2993763840,6790,6810,6810,6790,1964
20250116,135500,2980407270,6810,6800,6820,6800,2766
20250116,135400,2961570660,6800,6780,6800,6780,6586
20250116,135300,2916834690,6790,6780,6790,6780,810
20250116,135200,2911342880,6780,6780,6790,6780,2712
20250116,135100,2892950220,6790,6790,6790,6770,9552
20250116,135000,2828173930,6790,6800,6800,6780,8883
20250116,134900,2767915930,6790,6790,6800,6790,2146
20250116,134800,2753335230,6800,6790,6810,6790,4343
20250116,134700,2723814660,6810,6750,6810,6750,14451
20250116,134600,2625788650,6750,6740,6750,6740,5928
20250116,134500,2585778740,6730,6740,6750,6730,591
20250116,134400,2581795810,6730,6740,6740,6730,1386
20250116,134300,2572454430,6740,6740,6750,6740,1122
20250116,134200,2564883790,6750,6740,6750,6740,5564
20250116,134100,2527374330,6730,6730,6740,6730,1250
20250116,134000,2518956420,6730,6740,6740,6720,441
20250116,133900,2515988880,6730,6720,6730,6720,2763
20250116,133800,2497394710,6730,6720,6730,6720,27
20250116,133700,2497213260,6720,6710,6720,6710,2311
20250116,133600,2481685860,6720,6720,6720,6710,134
20250116,133500,2480786200,6710,6720,6720,6700,116
20250116,133400,2480008360,6710,6710,6720,6710,1976
20250116,133300,2466747730,6710,6710,6720,6710,28
20250116,133200,2466559840,6710,6710,6710,6710,978
20250116,133100,2459997460,6710,6710,6710,6710,424
20250116,133000,2457152420,6710,6730,6730,6710,70
20250116,132900,2456682440,6700,6720,6720,6700,1815
20250116,132800,2444486580,6720,6730,6730,6720,1177
20250116,132700,2436566990,6730,6670,6730,6670,8367
20250116,132600,2380434550,6670,6680,6680,6670,82
20250116,132500,2379887060,6680,6690,6690,6680,104
20250116,132400,2379192160,6680,6680,6680,6680,82
20250116,132300,2378644400,6680,6680,6690,6680,324
20250116,132200,2376477590,6690,6680,6690,6680,347
20250116,132100,2374159610,6680,6690,6690,6680,1957
20250116,132000,2361067840,6690,6720,6720,6690,1662
20250116,131900,2349937360,6710,6710,6710,6700,2996
20250116,131800,2329834460,6720,6710,6720,6710,21
20250116,131700,2329693540,6710,6710,6710,6710,661
20250116,131600,2325258230,6720,6720,6720,6720,1
20250116,131500,2325251510,6710,6720,6720,6710,47
20250116,131400,2324936000,6710,6710,6720,6710,582
20250116,131300,2321030770,6720,6720,6720,6720,0
20250116,131200,2321030770,6720,6710,6720,6710,27
20250116,131100,2320849590,6710,6710,6720,6710,1034
20250116,131000,2313911420,6710,6720,6720,6710,277
20250116,130900,2312050240,6720,6710,6730,6700,10799
20250116,130800,2239534170,6710,6690,6710,6690,16353
20250116,130700,2130036070,6700,6680,6700,6680,1031
20250116,130600,2123138920,6690,6680,6690,6680,676
20250116,130500,2118617260,6690,6680,6700,6680,4976
20250116,130400,2085344590,6670,6670,6670,6670,226
20250116,130300,2083837170,6670,6670,6680,6670,887
20250116,130200,2077920500,6670,6650,6670,6650,565
20250116,130100,2074163070,6660,6670,6670,6660,10454
20250116,130000,2004439430,6670,6670,6690,6670,160
20250116,125900,2003371650,6670,6670,6680,6670,1192
20250116,125800,1995420970,6670,6660,6680,6660,2508
20250116,125700,1978689220,6660,6660,6660,6660,300
20250116,125600,1976691220,6670,6670,6670,6670,2
20250116,125500,1976677880,6660,6660,6660,6650,1555
20250116,125400,1966328140,6650,6650,6660,6650,126
20250116,125300,1965490220,6650,6650,6650,6650,176
20250116,125200,1964319820,6650,6650,6660,6650,797
20250116,125100,1959019750,6650,6650,6650,6650,293
20250116,125000,1957071300,6650,6670,6670,6650,145
20250116,124900,1956105810,6660,6650,6660,6650,2090
20250116,124800,1942197280,6650,6640,6650,6640,179
20250116,124700,1941008700,6620,6640,6650,6620,4105
20250116,124600,1913766680,6640,6650,6650,6640,1469
20250116,124500,1904011910,6650,6660,6660,6650,274
20250116,124400,1902189650,6650,6650,6660,6650,1199
20250116,124300,1894215500,6650,6650,6650,6650,377
20250116,124200,1891708450,6650,6650,6650,6650,259
20250116,124100,1889986100,6660,6650,6660,6650,372
20250116,124000,1887511560,6650,6650,6650,6640,1321
20250116,123900,1878728350,6650,6650,6650,6650,1402
20250116,123800,1869405050,6660,6660,6660,6650,1271
20250116,123700,1860940450,6660,6660,6670,6660,292
20250116,123600,1858995720,6660,6670,6670,6660,147
20250116,123500,1858015490,6660,6670,6670,6660,326
20250116,123400,1855844290,6660,6660,6670,6660,941
20250116,123300,1849577220,6660,6660,6660,6660,178
20250116,123200,1848391740,6660,6670,6670,6660,100
20250116,123100,1847725720,6670,6670,6670,6670,570
20250116,123000,1843923820,6680,6690,6690,6680,115
20250116,122900,1843155480,6680,6690,6700,6650,10744
20250116,122800,1771576170,6690,6700,6710,6690,2376
20250116,122700,1755649540,6690,6690,6690,6690,1015
20250116,122600,1748859190,6680,6670,6680,6670,1140
20250116,122500,1741244620,6670,6690,6690,6670,162
20250116,122400,1740163460,6670,6670,6690,6670,484
20250116,122300,1736935150,6670,6670,6670,6670,65
20250116,122200,1736501600,6670,6680,6680,6670,277
20250116,122100,1734652580,6690,6680,6690,6680,142
20250116,122000,1733704010,6680,6680,6680,6670,933
20250116,121900,1727475510,6670,6670,6670,6670,26
20250116,121800,1727302090,6670,6670,6670,6670,366
20250116,121700,1724860870,6670,6670,6680,6670,1062
20250116,121600,1717776730,6680,6670,6680,6670,220
20250116,121500,1716309320,6670,6680,6680,6670,153
20250116,121400,1715288670,6670,6680,6680,6670,214
20250116,121300,1713861090,6680,6680,6680,6680,119
20250116,121200,1713066170,6680,6680,6690,6670,345
20250116,121100,1710761820,6680,6680,6690,6670,1133
20250116,121000,1703192200,6680,6690,6690,6680,426
20250116,120900,1700346350,6690,6680,6690,6680,51
20250116,120800,1700005660,6680,6690,6690,6680,311
20250116,120700,1697928170,6680,6680,6680,6680,137
20250116,120600,1697013010,6670,6680,6680,6670,209
20250116,120500,1695618380,6680,6690,6690,6680,426
20250116,120400,1692772660,6680,6680,6680,6680,501
20250116,120300,1689425980,6680,6680,6680,6680,56
20250116,120200,1689051900,6670,6690,6690,6670,672
20250116,120100,1684559950,6680,6670,6680,6670,1501
20250116,120000,1674543270,6670,6690,6690,6670,488
20250116,115900,1671283550,6670,6670,6670,6670,26
20250116,115800,1671110130,6680,6680,6680,6680,474
20250116,115700,1667943810,6680,6670,6680,6670,85
20250116,115600,1667376270,6680,6690,6690,6680,385
20250116,115500,1664804460,6670,6680,6690,6670,43
20250116,115400,1664517320,6680,6680,6690,6670,494
20250116,115300,1661219290,6680,6680,6680,6680,0
20250116,115200,1661219290,6680,6680,6690,6680,1061
20250116,115100,1654131800,6680,6690,6690,6680,53
20250116,115000,1653777750,6670,6690,6690,6670,368
20250116,114900,1651319730,6680,6680,6680,6670,55
20250116,114800,1650952590,6680,6680,6680,6680,341
20250116,114700,1648674710,6680,6680,6680,6680,27
20250116,114600,1648494350,6690,6690,6690,6690,309
20250116,114500,1646427140,6690,6700,6700,6690,39
20250116,114400,1646166100,6690,6700,6700,6690,346
20250116,114300,1643851350,6690,6700,6700,6690,84
20250116,114200,1643289370,6690,6690,6690,6690,322
20250116,114100,1641135190,6700,6700,6700,6700,0
20250116,114000,1641135190,6700,6700,6700,6690,952
20250116,113900,1634761280,6700,6690,6700,6690,532
20250116,113800,1631202190,6680,6680,6680,6680,514
20250116,113700,1627768670,6690,6680,6690,6680,249
20250116,113600,1626105330,6680,6700,6700,6680,252
20250116,113500,1624421260,6700,6690,6700,6680,1146
20250116,113400,1616765920,6680,6690,6700,6680,190
20250116,113300,1615496690,6680,6690,6690,6680,326
20250116,113200,1613316010,6690,6670,6690,6670,1450
20250116,113100,1603635440,6670,6680,6680,6670,84
20250116,113000,1603075150,6670,6680,6680,6670,569
20250116,112900,1599279790,6670,6670,6670,6670,55
20250116,112800,1598912940,6680,6680,6680,6670,1515
20250116,112700,1588800020,6680,6680,6680,6680,0
20250116,112600,1588800020,6680,6680,6680,6680,604
20250116,112500,1584765300,6680,6690,6690,6680,46
20250116,112400,1584457850,6680,6680,6690,6680,773
20250116,112300,1579292220,6680,6680,6680,6680,73
20250116,112200,1578804580,6680,6680,6680,6680,304
20250116,112100,1576773860,6680,6680,6680,6680,26
20250116,112000,1576600180,6680,6700,6700,6680,269
20250116,111900,1574803130,6690,6690,6690,6690,1
20250116,111800,1574796440,6690,6690,6690,6690,358
20250116,111700,1572401420,6690,6700,6700,6690,42
20250116,111600,1572120420,6700,6710,6710,6700,297
20250116,111500,1570130470,6690,6700,6700,6690,999
20250116,111400,1563438170,6690,6700,6700,6690,442
20250116,111300,1560479430,6700,6700,6700,6700,200
20250116,111200,1559139430,6700,6710,6710,6700,1064
20250116,111100,1552001540,6720,6730,6740,6720,2725
20250116,111000,1533668080,6730,6730,6740,6730,1116
20250116,110900,1526157100,6730,6720,6730,6710,3354
20250116,110800,1503593060,6720,6700,6730,6700,3117
20250116,110700,1482649010,6720,6700,6720,6700,2037
20250116,110600,1468982500,6700,6680,6700,6680,2303
20250116,110500,1453564490,6680,6690,6690,6680,183
20250116,110400,1452342010,6680,6680,6690,6680,2756
20250116,110300,1433912610,6680,6680,6690,6680,283
20250116,110200,1432021900,6680,6690,6700,6680,853
20250116,110100,1426308820,6690,6680,6690,6680,1334
20250116,110000,1417387520,6680,6680,6690,6680,459
20250116,105900,1414321270,6680,6700,6700,6680,3064
20250116,105800,1393793600,6700,6710,6710,6700,1567
20250116,105700,1383282580,6710,6680,6710,6680,5589
20250116,105600,1345836490,6680,6670,6690,6670,1275
20250116,105500,1337318580,6680,6690,6690,6680,1343
20250116,105400,1328347170,6680,6680,6680,6680,673
20250116,105300,1323851530,6680,6680,6680,6670,4244
20250116,105200,1295512260,6690,6690,6700,6680,2354
20250116,105100,1279767620,6690,6690,6690,6690,1023
20250116,105000,1272923750,6690,6700,6700,6690,1651
20250116,104900,1261864190,6700,6690,6700,6690,2908
20250116,104800,1242383740,6690,6660,6690,6660,5263
20250116,104700,1207224400,6670,6660,6670,6660,426
20250116,104600,1204387210,6660,6660,6670,6660,337
20250116,104500,1202142770,6660,6670,6680,6660,1653
20250116,104400,1191118270,6670,6650,6670,6650,948
20250116,104300,1184806230,6660,6650,6660,6640,1929
20250116,104200,1171967370,6650,6650,6660,6640,409
20250116,104100,1169247760,6650,6650,6660,6650,482
20250116,104000,1166042450,6650,6670,6670,6650,1035
20250116,103900,1159149340,6660,6680,6680,6660,3824
20250116,103800,1133633940,6670,6660,6670,6660,3248
20250116,103700,1111979760,6650,6630,6650,6630,1840
20250116,103600,1099759690,6630,6630,6630,6620,258
20250116,103500,1098049200,6630,6630,6640,6630,606
20250116,103400,1094031410,6630,6620,6630,6620,598
20250116,103300,1090068240,6620,6620,6630,6620,841
20250116,103200,1084500030,6630,6630,6640,6620,1227
20250116,103100,1076365740,6640,6640,6640,6630,1032
20250116,103000,1069515890,6650,6650,6650,6640,189
20250116,102900,1068260780,6640,6640,6650,6640,749
20250116,102800,1063287400,6640,6640,6650,6630,313
20250116,102700,1061210170,6640,6640,6640,6630,666
20250116,102600,1056790860,6650,6640,6650,6640,179
20250116,102500,1055602270,6640,6650,6650,6640,478
20250116,102400,1052428150,6640,6630,6640,6630,1050
20250116,102300,1045457800,6630,6640,6640,6630,375
20250116,102200,1042970110,6640,6630,6640,6630,367
20250116,102100,1040535120,6630,6630,6630,6630,602
20250116,102000,1036543860,6630,6640,6650,6630,636
20250116,101900,1032326330,6640,6640,6640,6640,655
20250116,101800,1027977130,6650,6640,6650,6640,353
20250116,101700,1025631520,6640,6650,6650,6640,1537
20250116,101600,1015416740,6650,6650,6660,6650,390
20250116,101500,1012823220,6660,6670,6670,6650,741
20250116,101400,1007892690,6660,6670,6670,6660,83
20250116,101300,1007339810,6670,6670,6670,6660,1690
20250116,101200,996070020,6680,6660,6680,6660,3642
20250116,101100,971796880,6670,6680,6680,6660,2606
20250116,101000,954415970,6670,6660,6680,6650,3362
20250116,100900,932009300,6660,6660,6660,6650,870
20250116,100800,926220190,6660,6630,6660,6630,3508
20250116,100700,902904580,6620,6630,6630,6620,792
20250116,100600,897657670,6640,6630,6640,6620,2588
20250116,100500,880499460,6620,6610,6620,6610,957
20250116,100400,874164560,6610,6620,6620,6610,3546
20250116,100300,850724840,6610,6620,6620,6610,4449
20250116,100200,821284070,6610,6610,6610,6610,167
20250116,100100,820180200,6620,6620,6620,6610,429
20250116,100000,817341180,6620,6620,6630,6610,916
20250116,095900,811283450,6610,6610,6620,6610,1681
20250116,095800,800162240,6610,6610,6620,6610,1268
20250116,095700,791779220,6620,6620,6620,6610,1366
20250116,095600,782742410,6620,6620,6630,6620,563
20250116,095500,779015330,6620,6620,6620,6610,1632
20250116,095400,768211990,6610,6610,6620,6610,324
20250116,095300,766069380,6620,6620,6620,6610,890
20250116,095200,760181260,6630,6640,6640,6620,3039
20250116,095100,740059310,6630,6620,6640,6620,2601
20250116,095000,722815400,6630,6630,6630,6620,547
20250116,094900,719191000,6620,6620,6630,6620,1667
20250116,094800,708155420,6620,6620,6620,6620,216
20250116,094700,706725500,6620,6620,6630,6620,1659
20250116,094600,695742900,6620,6630,6630,6620,1711
20250116,094500,684405960,6630,6630,6650,6620,3780
20250116,094400,659312130,6630,6610,6630,6610,2443
20250116,094300,643142020,6600,6610,6620,6600,1261
20250116,094200,634808180,6620,6610,6620,6610,573
20250116,094100,631020410,6610,6610,6620,6610,380
20250116,094000,628505920,6620,6620,6620,6610,754
20250116,093900,623515670,6620,6620,6630,6610,1477
20250116,093800,613738580,6620,6630,6630,6620,770
20250116,093700,608635480,6630,6630,6640,6630,423
20250116,093600,605830840,6630,6620,6630,6620,740
20250116,093500,600926320,6630,6630,6630,6620,1236
20250116,093400,592741970,6630,6630,6630,6620,920
20250116,093300,586643880,6630,6630,6640,6620,991
20250116,093200,580074020,6620,6620,6630,6610,960
20250116,093100,573717980,6610,6610,6620,6610,717
20250116,093000,568978550,6610,6620,6620,6610,990
20250116,092900,562432630,6610,6620,6630,6610,1527
20250116,092800,552325950,6620,6630,6630,6620,625
20250116,092700,548187290,6630,6640,6650,6630,3443
20250116,092600,525356410,6640,6640,6640,6640,344
20250116,092500,523072250,6640,6650,6650,6640,213
20250116,092400,521656740,6650,6640,6670,6630,1028
20250116,092300,514811540,6640,6620,6640,6610,1247
20250116,092200,506555370,6610,6620,6620,6610,1972
20250116,092100,493514080,6620,6610,6630,6610,4933
20250116,092000,460859980,6610,6660,6660,6610,9378
20250116,091900,398634930,6660,6660,6670,6660,353
20250116,091800,396283870,6670,6660,6670,6650,413
20250116,091700,393534030,6670,6650,6670,6650,834
20250116,091600,387979620,6640,6620,6640,6620,2455
20250116,091500,371679420,6620,6620,6640,6620,1643
20250116,091400,360786550,6620,6620,6620,6610,3080
20250116,091300,340405750,6630,6630,6640,6630,1586
20250116,091200,329884550,6640,6630,6640,6630,133
20250116,091100,329001760,6630,6620,6640,6620,1268
20250116,091000,320603730,6630,6630,6640,6630,1365
20250116,090900,311550620,6640,6640,6640,6620,363
20250116,090800,309146640,6640,6650,6650,6630,4214
20250116,090700,281192300,6650,6620,6650,6610,1783
20250116,090600,269363150,6620,6630,6640,6580,7499
20250116,090500,219803960,6630,6710,6710,6630,14450
20250116,090400,123529590,6700,6680,6700,6680,530
20250116,090300,119978790,6680,6680,6700,6680,6012
20250116,090200,79766070,6680,6690,6700,6680,3209
20250116,090100,58312200,6690,6700,6710,6690,5617
20250116,090000,20692500,6700,6690,6700,6680,3093