stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,192700,1940632280,6000,6000,6000,6000,15351
20250102,192600,1940632280,6000,6000,6000,6000,0
20250102,192500,1940632280,6000,6000,6000,6000,0
20250102,192400,1940632280,6000,6000,6000,6000,0
20250102,192300,1940632280,6000,6000,6000,6000,0
20250102,192200,1940632280,6000,6000,6000,6000,0
20250102,192100,1940632280,6000,6000,6000,6000,0
20250102,192000,1940632280,6000,6000,6000,6000,0
20250102,191900,1940632280,6000,6000,6000,6000,0
20250102,191800,1940632280,6000,6000,6000,6000,0
20250102,191700,1940632280,6000,6000,6000,6000,0
20250102,191600,1940632280,6000,6000,6000,6000,0
20250102,191500,1940632280,6000,6000,6000,6000,0
20250102,191400,1940632280,6000,6000,6000,6000,0
20250102,191300,1940632280,6000,6000,6000,6000,0
20250102,191200,1940632280,6000,6000,6000,6000,0
20250102,191100,1940632280,6000,6000,6000,6000,0
20250102,191000,1940632280,6000,6000,6000,6000,0
20250102,190900,1940632280,6000,6000,6000,6000,0
20250102,190800,1940632280,6000,6000,6000,6000,0
20250102,190700,1940632280,6000,6000,6000,6000,0
20250102,190600,1940632280,6000,6000,6000,6000,0
20250102,190500,1940632280,6000,6000,6000,6000,0
20250102,190400,1940632280,6000,6000,6000,6000,0
20250102,190300,1940632280,6000,6000,6000,6000,0
20250102,190200,1940632280,6000,6000,6000,6000,0
20250102,190100,1940632280,6000,6000,6000,6000,0
20250102,190000,1940632280,6000,6000,6000,6000,0
20250102,185900,1940632280,6000,6000,6000,6000,0
20250102,185800,1940632280,6000,6000,6000,6000,0
20250102,185700,1940632280,6000,6000,6000,6000,15351
20250102,185600,1940632280,6000,6000,6000,6000,0
20250102,185500,1940632280,6000,6000,6000,6000,0
20250102,185400,1940632280,6000,6000,6000,6000,0
20250102,185300,1940632280,6000,6000,6000,6000,0
20250102,185200,1940632280,6000,6000,6000,6000,0
20250102,185100,1940632280,6000,6000,6000,6000,0
20250102,185000,1940632280,6000,6000,6000,6000,0
20250102,184900,1940632280,6000,6000,6000,6000,0
20250102,184800,1940632280,6000,6000,6000,6000,0
20250102,184700,1940632280,6000,6000,6000,6000,0
20250102,184600,1940632280,6000,6000,6000,6000,0
20250102,184500,1940632280,6000,6000,6000,6000,0
20250102,184400,1940632280,6000,6000,6000,6000,0
20250102,184300,1940632280,6000,6000,6000,6000,0
20250102,184200,1940632280,6000,6000,6000,6000,0
20250102,184100,1940632280,6000,6000,6000,6000,0
20250102,184000,1940632280,6000,6000,6000,6000,0
20250102,183900,1940632280,6000,6000,6000,6000,0
20250102,183800,1940632280,6000,6000,6000,6000,0
20250102,183700,1940632280,6000,6000,6000,6000,0
20250102,183600,1940632280,6000,6000,6000,6000,0
20250102,183500,1940632280,6000,6000,6000,6000,0
20250102,183400,1940632280,6000,6000,6000,6000,0
20250102,183300,1940632280,6000,6000,6000,6000,0
20250102,183200,1940632280,6000,6000,6000,6000,0
20250102,183100,1940632280,6000,6000,6000,6000,0
20250102,183000,1940632280,6000,6000,6000,6000,0
20250102,182900,1940632280,6000,6000,6000,6000,0
20250102,182800,1940632280,6000,6000,6000,6000,0
20250102,182700,1940632280,6000,6000,6000,6000,15351
20250102,182600,1940632280,6000,6000,6000,6000,0
20250102,182500,1940632280,6000,6000,6000,6000,0
20250102,182400,1940632280,6000,6000,6000,6000,0
20250102,182300,1940632280,6000,6000,6000,6000,0
20250102,182200,1940632280,6000,6000,6000,6000,0
20250102,182100,1940632280,6000,6000,6000,6000,0
20250102,182000,1940632280,6000,6000,6000,6000,0
20250102,181900,1940632280,6000,6000,6000,6000,0
20250102,181800,1940632280,6000,6000,6000,6000,0
20250102,181700,1940632280,6000,6000,6000,6000,0
20250102,181600,1940632280,6000,6000,6000,6000,0
20250102,181500,1940632280,6000,6000,6000,6000,0
20250102,181400,1940632280,6000,6000,6000,6000,0
20250102,181300,1940632280,6000,6000,6000,6000,0
20250102,181200,1940632280,6000,6000,6000,6000,0
20250102,181100,1940632280,6000,6000,6000,6000,0
20250102,181000,1940632280,6000,6000,6000,6000,0
20250102,180900,1940632280,6000,6000,6000,6000,0
20250102,180800,1940632280,6000,6000,6000,6000,0
20250102,180700,1940632280,6000,6000,6000,6000,0
20250102,180600,1940632280,6000,6000,6000,6000,0
20250102,180500,1940632280,6000,6000,6000,6000,0
20250102,180400,1940632280,6000,6000,6000,6000,0
20250102,180300,1940632280,6000,6000,6000,6000,0
20250102,180200,1940632280,6000,6000,6000,6000,0
20250102,180100,1940632280,6000,6000,6000,6000,0
20250102,180000,1940632280,6000,6000,6000,6000,0
20250102,175900,1940632280,6000,6000,6000,6000,0
20250102,175800,1940632280,6000,6000,6000,6000,0
20250102,175700,1940632280,6000,6000,6000,6000,15351
20250102,175600,1940632280,6000,6000,6000,6000,0
20250102,175500,1940632280,6000,6000,6000,6000,0
20250102,175400,1940632280,6000,6000,6000,6000,0
20250102,175300,1940632280,6000,6000,6000,6000,0
20250102,175200,1940632280,6000,6000,6000,6000,0
20250102,175100,1940632280,6000,6000,6000,6000,0
20250102,175000,1940632280,6000,6000,6000,6000,0
20250102,174900,1940632280,6000,6000,6000,6000,0
20250102,174800,1940632280,6000,6000,6000,6000,0
20250102,174700,1940632280,6000,6000,6000,6000,0
20250102,174600,1940632280,6000,6000,6000,6000,0
20250102,174500,1940632280,6000,6000,6000,6000,0
20250102,174400,1940632280,6000,6000,6000,6000,0
20250102,174300,1940632280,6000,6000,6000,6000,0
20250102,174200,1940632280,6000,6000,6000,6000,0
20250102,174100,1940632280,6000,6000,6000,6000,0
20250102,174000,1940632280,6000,6000,6000,6000,0
20250102,173900,1940632280,6000,6000,6000,6000,0
20250102,173800,1940632280,6000,6000,6000,6000,0
20250102,173700,1940632280,6000,6000,6000,6000,0
20250102,173600,1940632280,6000,6000,6000,6000,0
20250102,173500,1940632280,6000,6000,6000,6000,0
20250102,173400,1940632280,6000,6000,6000,6000,0
20250102,173300,1940632280,6000,6000,6000,6000,0
20250102,173200,1940632280,6000,6000,6000,6000,0
20250102,173100,1940632280,6000,6000,6000,6000,0
20250102,173000,1940632280,6000,6000,6000,6000,0
20250102,172900,1940632280,6000,6000,6000,6000,0
20250102,172800,1940632280,6000,6000,6000,6000,0
20250102,172700,1940632280,6000,6000,6000,6000,15351
20250102,172600,1940632280,6000,6000,6000,6000,0
20250102,172500,1940632280,6000,6000,6000,6000,0
20250102,172400,1940632280,6000,6000,6000,6000,0
20250102,172300,1940632280,6000,6000,6000,6000,0
20250102,172200,1940632280,6000,6000,6000,6000,0
20250102,172100,1940632280,6000,6000,6000,6000,0
20250102,172000,1940632280,6000,6000,6000,6000,0
20250102,171900,1940632280,6000,6000,6000,6000,0
20250102,171800,1940632280,6000,6000,6000,6000,0
20250102,171700,1940632280,6000,6000,6000,6000,0
20250102,171600,1940632280,6000,6000,6000,6000,0
20250102,171500,1940632280,6000,6000,6000,6000,0
20250102,171400,1940632280,6000,6000,6000,6000,0
20250102,171300,1940632280,6000,6000,6000,6000,0
20250102,171200,1940632280,6000,6000,6000,6000,0
20250102,171100,1940632280,6000,6000,6000,6000,0
20250102,171000,1940632280,6000,6000,6000,6000,0
20250102,170900,1940632280,6000,6000,6000,6000,0
20250102,170800,1940632280,6000,6000,6000,6000,0
20250102,170700,1940632280,6000,6000,6000,6000,0
20250102,170600,1940632280,6000,6000,6000,6000,0
20250102,170500,1940632280,6000,6000,6000,6000,0
20250102,170400,1940632280,6000,6000,6000,6000,0
20250102,170300,1940632280,6000,6000,6000,6000,0
20250102,170200,1940632280,6000,6000,6000,6000,0
20250102,170100,1940632280,6000,6000,6000,6000,0
20250102,170000,1940632280,6000,6000,6000,6000,0
20250102,165900,1940632280,6000,6000,6000,6000,0
20250102,165800,1940632280,6000,6000,6000,6000,0
20250102,165700,1940632280,6000,6000,6000,6000,15351
20250102,165600,1940632280,6000,6000,6000,6000,0
20250102,165500,1940632280,6000,6000,6000,6000,0
20250102,165400,1940632280,6000,6000,6000,6000,0
20250102,165300,1940632280,6000,6000,6000,6000,0
20250102,165200,1940632280,6000,6000,6000,6000,0
20250102,165100,1940632280,6000,6000,6000,6000,0
20250102,165000,1940632280,6000,6000,6000,6000,0
20250102,164900,1940632280,6000,6000,6000,6000,0
20250102,164800,1940632280,6000,6000,6000,6000,0
20250102,164700,1940632280,6000,6000,6000,6000,0
20250102,164600,1940632280,6000,6000,6000,6000,0
20250102,164500,1940632280,6000,6000,6000,6000,0
20250102,164400,1940632280,6000,6000,6000,6000,0
20250102,164300,1940632280,6000,6000,6000,6000,0
20250102,164200,1940632280,6000,6000,6000,6000,0
20250102,164100,1940632280,6000,6000,6000,6000,0
20250102,164000,1940632280,6000,6000,6000,6000,0
20250102,163900,1940632280,6000,6000,6000,6000,0
20250102,163800,1940632280,6000,6000,6000,6000,0
20250102,163700,1940632280,6000,6000,6000,6000,0
20250102,163600,1940632280,6000,6000,6000,6000,0
20250102,163500,1940632280,6000,6000,6000,6000,0
20250102,163400,1940632280,6000,6000,6000,6000,0
20250102,163300,1940632280,6000,6000,6000,6000,0
20250102,163200,1940632280,6000,6000,6000,6000,0
20250102,163100,1940632280,6000,6000,6000,6000,0
20250102,163000,1940632280,6000,6000,6000,6000,0
20250102,162900,1940632280,6000,6000,6000,6000,0
20250102,162800,1940632280,6000,6000,6000,6000,0
20250102,162700,1940632280,6000,6000,6000,6000,15351
20250102,162600,1940632280,6000,6000,6000,6000,0
20250102,162500,1940632280,6000,6000,6000,6000,0
20250102,162400,1940632280,6000,6000,6000,6000,0
20250102,162300,1940632280,6000,6000,6000,6000,0
20250102,162200,1940632280,6000,6000,6000,6000,0
20250102,162100,1940632280,6000,6000,6000,6000,0
20250102,162000,1940632280,6000,6000,6000,6000,0
20250102,161900,1940632280,6000,6000,6000,6000,0
20250102,161800,1940632280,6000,6000,6000,6000,0
20250102,161700,1940632280,6000,6000,6000,6000,0
20250102,161600,1940632280,6000,6000,6000,6000,0
20250102,161500,1940632280,6000,6000,6000,6000,0
20250102,161400,1940632280,6000,6000,6000,6000,0
20250102,161300,1940632280,6000,6000,6000,6000,0
20250102,161200,1940632280,6000,6000,6000,6000,0
20250102,161100,1940632280,6000,6000,6000,6000,0
20250102,161000,1940632280,6000,6000,6000,6000,0
20250102,160900,1940632280,6000,6000,6000,6000,0
20250102,160800,1940632280,6000,6000,6000,6000,0
20250102,160700,1940632280,6000,6000,6000,6000,0
20250102,160600,1940632280,6000,6000,6000,6000,0
20250102,160500,1940632280,6000,6000,6000,6000,0
20250102,160400,1940632280,6000,6000,6000,6000,0
20250102,160300,1940632280,6000,6000,6000,6000,0
20250102,160200,1940632280,6000,6000,6000,6000,0
20250102,160100,1940632280,6000,6000,6000,6000,0
20250102,160000,1940632280,6000,6000,6000,6000,0
20250102,155900,1940632280,6000,6000,6000,6000,0
20250102,155800,1940632280,6000,6000,6000,6000,0
20250102,155700,1940632280,6000,6000,6000,6000,15351
20250102,155600,1940632280,6000,6000,6000,6000,0
20250102,155500,1940632280,6000,6000,6000,6000,0
20250102,155400,1940632280,6000,6000,6000,6000,0
20250102,155300,1940632280,6000,6000,6000,6000,0
20250102,155200,1940632280,6000,6000,6000,6000,0
20250102,155100,1940632280,6000,6000,6000,6000,0
20250102,155000,1940632280,6000,6000,6000,6000,0
20250102,154900,1940632280,6000,6000,6000,6000,0
20250102,154800,1940632280,6000,6000,6000,6000,0
20250102,154700,1940632280,6000,6000,6000,6000,0
20250102,154600,1940632280,6000,6000,6000,6000,0
20250102,154500,1940632280,6000,6000,6000,6000,0
20250102,154400,1940632280,6000,6000,6000,6000,0
20250102,154300,1940632280,6000,6000,6000,6000,0
20250102,154200,1940632280,6000,6000,6000,6000,0
20250102,154100,1940632280,6000,6000,6000,6000,0
20250102,154000,1940632280,6000,6000,6000,6000,0
20250102,153900,1940632280,6000,6000,6000,6000,0
20250102,153800,1940632280,6000,6000,6000,6000,0
20250102,153700,1940632280,6000,6000,6000,6000,0
20250102,153600,1940632280,6000,6000,6000,6000,0
20250102,153500,1940632280,6000,6000,6000,6000,0
20250102,153400,1940632280,6000,6000,6000,6000,0
20250102,153300,1940632280,6000,6000,6000,6000,0
20250102,153200,1940632280,6000,6000,6000,6000,0
20250102,153100,1940632280,6000,6000,6000,6000,0
20250102,153000,1940632280,6000,6000,6000,6000,15351
20250102,152900,1848526280,5940,5940,5940,5940,0
20250102,152800,1848526280,5940,5940,5940,5940,0
20250102,152700,1848526280,5940,5940,5940,5940,0
20250102,152600,1848526280,5940,5940,5940,5940,0
20250102,152500,1848526280,5940,5940,5940,5940,0
20250102,152400,1848526280,5940,5940,5940,5940,0
20250102,152300,1848526280,5940,5940,5940,5940,0
20250102,152200,1848526280,5940,5940,5940,5940,0
20250102,152100,1848526280,5940,5940,5940,5940,0
20250102,152000,1848526280,5940,5940,5940,5940,0
20250102,151900,1848526280,5940,5920,5940,5910,2113
20250102,151800,1835984600,5930,5930,5940,5920,1118
20250102,151700,1829351380,5930,5930,5930,5930,104
20250102,151600,1828734660,5920,5930,5930,5920,267
20250102,151500,1827151840,5930,5920,5930,5920,211
20250102,151400,1825902490,5940,5930,5940,5920,5040
20250102,151300,1796044870,5940,5930,5940,5930,302
20250102,151200,1794253990,5940,5930,5940,5910,1357
20250102,151100,1786212280,5930,5940,5940,5930,260
20250102,151000,1784668460,5930,5930,5950,5920,1093
20250102,150900,1778185630,5930,5910,5930,5910,1958
20250102,150800,1766609760,5920,5940,5940,5920,1743
20250102,150700,1756287840,5930,5930,5940,5930,996
20250102,150600,1750375100,5940,5930,5940,5910,1002
20250102,150500,1744452360,5930,5930,5930,5930,24
20250102,150400,1744310040,5930,5930,5930,5930,5
20250102,150300,1744280390,5960,5960,5960,5900,9943
20250102,150200,1685291470,5950,5960,5960,5950,113
20250102,150100,1684618490,5960,5960,5960,5950,226
20250102,150000,1683273530,5950,5960,5960,5950,110
20250102,145900,1682618930,5960,5950,5960,5950,164
20250102,145800,1681642840,5960,5960,5960,5960,99
20250102,145700,1681052800,5970,5970,5970,5960,806
20250102,145600,1676248480,5970,5970,5970,5970,6
20250102,145500,1676212660,5970,5960,5970,5960,322
20250102,145400,1674290820,5960,5970,5980,5960,213
20250102,145300,1673020310,5980,5980,5980,5980,56
20250102,145200,1672685430,5960,5960,5960,5960,0
20250102,145100,1672685430,5960,5970,5970,5960,704
20250102,145000,1668485590,5970,5970,5970,5970,1076
20250102,144900,1662061870,5970,5970,5970,5970,1
20250102,144800,1662055900,5970,5970,5970,5970,30
20250102,144700,1661876800,5960,5960,5960,5960,70
20250102,144600,1661459600,5960,5960,5960,5960,291
20250102,144500,1659725240,5960,5960,5960,5960,7
20250102,144400,1659683520,5960,5960,5970,5960,1316
20250102,144300,1651840150,5950,5950,5950,5950,1
20250102,144200,1651834200,5950,5950,5960,5940,1322
20250102,144100,1643978260,5950,5960,5970,5950,4796
20250102,144000,1615378810,5970,5970,5970,5970,350
20250102,143900,1613289310,5970,5960,5970,5960,3789
20250102,143800,1590695930,5950,5950,5950,5950,1365
20250102,143700,1582574180,5950,5940,5950,5940,6
20250102,143600,1582538490,5940,5940,5940,5940,0
20250102,143500,1582538490,5940,5940,5940,5940,22
20250102,143400,1582407810,5950,5940,5950,5940,611
20250102,143300,1578778460,5930,5930,5930,5930,0
20250102,143200,1578778460,5930,5930,5930,5930,0
20250102,143100,1578778460,5930,5940,5940,5930,62
20250102,143000,1578410680,5940,5940,5940,5940,14
20250102,142900,1578327520,5940,5940,5940,5940,81
20250102,142800,1577846380,5940,5940,5940,5940,37
20250102,142700,1577626600,5940,5940,5940,5940,14
20250102,142600,1577543440,5940,5940,5940,5940,2
20250102,142500,1577531560,5940,5940,5940,5940,140
20250102,142400,1576699960,5940,5930,5940,5930,8
20250102,142300,1576652490,5930,5930,5930,5930,0
20250102,142200,1576652490,5930,5920,5930,5920,842
20250102,142100,1571659800,5920,5920,5920,5920,1070
20250102,142000,1565325400,5920,5920,5920,5910,883
20250102,141900,1560106470,5920,5920,5920,5920,1067
20250102,141800,1553789830,5930,5930,5930,5920,163
20250102,141700,1552824260,5930,5930,5930,5930,1
20250102,141600,1552818330,5950,5920,5950,5920,1177
20250102,141500,1545825190,5910,5910,5910,5910,394
20250102,141400,1543496650,5900,5900,5900,5900,202
20250102,141300,1542304850,5910,5920,5920,5900,3446
20250102,141200,1521972930,5910,5920,5920,5910,186
20250102,141100,1520871910,5920,5920,5920,5920,0
20250102,141000,1520871910,5920,5920,5920,5920,1
20250102,140900,1520865990,5920,5920,5920,5920,15
20250102,140800,1520777190,5920,5920,5920,5920,101
20250102,140700,1520179270,5910,5910,5910,5910,506
20250102,140600,1517188810,5910,5900,5910,5900,3005
20250102,140500,1499459260,5910,5890,5910,5890,310
20250102,140400,1497633340,5890,5900,5900,5890,310
20250102,140300,1495807240,5890,5900,5900,5890,496
20250102,140200,1492881790,5890,5890,5890,5890,4509
20250102,140100,1466323780,5900,5900,5900,5900,4684
20250102,140000,1438688180,5910,5910,5910,5900,2153
20250102,135900,1425983310,5910,5910,5910,5900,1251
20250102,135800,1418602290,5900,5920,5920,5900,5116
20250102,135700,1388379540,5930,5920,5930,5920,1236
20250102,135600,1381050080,5910,5910,5910,5910,0
20250102,135500,1381050080,5910,5910,5920,5910,1120
20250102,135400,1374430300,5910,5910,5910,5910,98
20250102,135300,1373851120,5910,5920,5920,5910,1005
20250102,135200,1367908830,5930,5920,5930,5910,1322
20250102,135100,1360077740,5920,5920,5920,5910,907
20250102,135000,1354715060,5920,5920,5920,5920,1
20250102,134900,1354709140,5910,5900,5930,5900,2331
20250102,134800,1340945210,5910,5920,5920,5910,8729
20250102,134700,1289347030,5920,5920,5920,5920,140
20250102,134600,1288518230,5910,5920,5920,5910,130
20250102,134500,1287749830,5930,5920,5930,5920,5114
20250102,134400,1257474920,5920,5930,5930,5920,167
20250102,134300,1256486100,5930,5930,5930,5930,48
20250102,134200,1256201460,5930,5930,5930,5930,26
20250102,134100,1256047280,5930,5930,5930,5930,6
20250102,134000,1256011700,5920,5940,5940,5920,54
20250102,133900,1255691570,5920,5920,5920,5920,0
20250102,133800,1255691570,5920,5930,5930,5920,1372
20250102,133700,1247556110,5940,5940,5940,5940,668
20250102,133600,1243588190,5940,5940,5940,5940,11
20250102,133500,1243522850,5940,5930,5940,5930,51
20250102,133400,1243220410,5940,5940,5940,5940,1
20250102,133300,1243214470,5920,5920,5920,5920,0
20250102,133200,1243214470,5920,5920,5920,5920,8
20250102,133100,1243167110,5920,5930,5930,5920,116
20250102,133000,1242479270,5930,5930,5930,5930,25
20250102,132900,1242331020,5930,5930,5930,5930,36
20250102,132800,1242117540,5930,5940,5940,5930,623
20250102,132700,1238423100,5940,5940,5940,5940,390
20250102,132600,1236106500,5940,5940,5940,5940,42
20250102,132500,1235857020,5940,5930,5950,5930,174
20250102,132400,1234824990,5920,5930,5930,5920,574
20250102,132300,1231426880,5930,5930,5930,5930,319
20250102,132200,1229535210,5930,5950,5950,5930,1597
20250102,132100,1220061680,5950,5950,5950,5950,260
20250102,132000,1218514680,5950,5930,5950,5930,24
20250102,131900,1218372280,5930,5930,5930,5930,0
20250102,131800,1218372280,5930,5940,5940,5930,459
20250102,131700,1215645980,5940,5940,5950,5940,119
20250102,131600,1214938920,5950,5950,5950,5950,60
20250102,131500,1214581920,5940,5940,5940,5940,20
20250102,131400,1214463120,5940,5950,5950,5940,110
20250102,131300,1213808640,5950,5960,5960,5940,310
20250102,131200,1211967080,5960,5960,5960,5960,34
20250102,131100,1211764440,5930,5930,5930,5930,0
20250102,131000,1211764440,5930,5930,5930,5930,0
20250102,130900,1211764440,5930,5930,5930,5930,0
20250102,130800,1211764440,5930,5930,5930,5930,154
20250102,130700,1210851220,5930,5930,5930,5930,110
20250102,130600,1210198920,5920,5930,5930,5920,2536
20250102,130500,1195185440,5920,5930,5930,5920,113
20250102,130400,1194516080,5930,5930,5930,5930,232
20250102,130300,1193140320,5930,5960,5960,5930,545
20250102,130200,1189908410,5960,5960,5960,5960,1
20250102,130100,1189902450,5970,5940,5970,5940,42
20250102,130000,1189652940,5960,5960,5960,5960,51
20250102,125900,1189348980,5950,5940,5950,5940,192
20250102,125800,1188206700,5930,5940,5940,5930,321
20250102,125700,1186302960,5930,5940,5940,5930,127
20250102,125600,1185548650,5940,5940,5940,5930,1253
20250102,125500,1178117150,5940,5940,5940,5940,27
20250102,125400,1177956770,5930,5930,5930,5930,20
20250102,125300,1177838170,5930,5940,5940,5930,149
20250102,125200,1176954310,5940,5940,5940,5940,3
20250102,125100,1176936490,5930,5930,5930,5930,0
20250102,125000,1176936490,5930,5930,5930,5930,814
20250102,124900,1172109470,5920,5920,5930,5920,182
20250102,124800,1171031170,5920,5930,5950,5920,2455
20250102,124700,1156470850,5930,5930,5930,5930,2
20250102,124600,1156458990,5960,5960,5960,5930,5777
20250102,124500,1122129860,5950,5960,5960,5950,981
20250102,124400,1116292530,5960,5960,5960,5960,20
20250102,124300,1116173330,5960,5960,5980,5950,18
20250102,124200,1116066140,5950,5970,5970,5950,6018
20250102,124100,1080222570,5960,5980,5980,5960,192
20250102,124000,1079078110,5960,5970,5970,5960,1337
20250102,123900,1071098250,5970,5970,5970,5970,1
20250102,123800,1071092280,5970,5970,5970,5970,875
20250102,123700,1065868530,5970,5960,5970,5960,180
20250102,123600,1064794730,5960,5980,5980,5960,149
20250102,123500,1063906150,5980,5980,5980,5980,12
20250102,123400,1063834390,5980,5980,5980,5980,10
20250102,123300,1063774590,5980,5980,5980,5980,30
20250102,123200,1063595190,5980,5980,5980,5980,11
20250102,123100,1063529410,5960,5960,5960,5960,0
20250102,123000,1063529410,5960,5960,5960,5960,302
20250102,122900,1061729490,5960,5970,5970,5960,1041
20250102,122800,1055523150,5990,5990,5990,5990,1
20250102,122700,1055517160,5990,5960,5990,5960,680
20250102,122600,1051454040,5960,5960,5960,5960,50
20250102,122500,1051156040,5960,5970,5970,5960,200
20250102,122400,1049963680,5960,5970,5970,5960,2297
20250102,122300,1036271990,5980,5990,5990,5980,44
20250102,122200,1036008840,5990,5980,5990,5970,703
20250102,122100,1031808540,5990,5990,5990,5990,214
20250102,122000,1030526680,5990,5990,5990,5990,2
20250102,121900,1030514700,5990,5990,5990,5990,70
20250102,121800,1030095400,6000,6000,6000,6000,1
20250102,121700,1030089400,6000,6000,6000,6000,5
20250102,121600,1030059400,6000,5990,6000,5990,20
20250102,121500,1029939500,5990,5990,5990,5990,106
20250102,121400,1029304560,5990,5990,6000,5990,185
20250102,121300,1028196200,5990,5990,5990,5990,333
20250102,121200,1026201530,5990,5980,5990,5980,8
20250102,121100,1026153680,5990,5990,5990,5990,335
20250102,121000,1024147030,5990,5990,5990,5990,17
20250102,120900,1024045200,5990,5980,5990,5980,973
20250102,120800,1018226650,5980,5980,5980,5980,14
20250102,120700,1018142930,5960,5980,5980,5960,40
20250102,120600,1017903910,5950,5950,5950,5950,36
20250102,120500,1017689710,5950,5960,5960,5950,2109
20250102,120400,1005137030,5950,5990,5990,5950,813
20250102,120300,1000293590,5990,5960,5990,5960,52
20250102,120200,999982830,5970,5970,5970,5960,3716
20250102,120100,977798400,5960,5970,5970,5960,3
20250102,120000,977780500,5970,5960,5970,5960,1671
20250102,115900,967821320,5960,5960,5960,5950,307
20250102,115800,965991660,5950,5960,5970,5950,2028
20250102,115700,953919020,5960,5980,5980,5960,2181
20250102,115600,940886450,5980,5980,5980,5980,98
20250102,115500,940300410,5980,5980,5980,5980,7
20250102,115400,940258550,6000,6000,6000,6000,0
20250102,115300,940258550,6000,6000,6000,6000,21
20250102,115200,940132550,6000,6000,6000,6000,12
20250102,115100,940060550,6000,5980,6000,5980,70
20250102,115000,939641190,5980,5980,5980,5980,309
20250102,114900,937793370,5960,5960,5970,5960,1574
20250102,114800,928397470,5960,5970,5970,5960,265
20250102,114700,926818030,5960,5960,5970,5960,116
20250102,114600,926126570,5960,5960,5960,5960,380
20250102,114500,923861770,5970,5950,5970,5950,1100
20250102,114400,917306770,5950,5980,5980,5950,1476
20250102,114300,908523270,5950,5960,5980,5950,1353
20250102,114200,900465540,5980,5970,5980,5970,435
20250102,114100,897868250,5980,5990,5990,5980,110
20250102,114000,897210350,5990,5960,5990,5960,48
20250102,113900,896923610,5960,5980,5980,5960,4077
20250102,113800,872604480,5970,5980,6000,5970,1392
20250102,113700,864286770,5980,5980,5980,5980,408
20250102,113600,861846930,6000,6000,6000,6000,38
20250102,113500,861618930,5980,5990,5990,5980,712
20250102,113400,857361050,5990,5990,5990,5990,775
20250102,113300,852718800,5990,5990,6000,5990,41
20250102,113200,852472960,6000,6010,6010,6000,904
20250102,113100,847047550,6010,6010,6010,6010,106
20250102,113000,846410490,6010,6010,6010,6010,283
20250102,112900,844709660,6010,6000,6010,6000,377
20250102,112800,842444890,6000,6000,6000,6000,0
20250102,112700,842444890,6000,6000,6000,6000,3
20250102,112600,842426890,6010,6020,6020,6010,620
20250102,112500,838695490,6020,6000,6030,6000,1084
20250102,112400,832190870,6000,5990,6000,5990,953
20250102,112300,826482380,5980,6000,6000,5980,258
20250102,112200,824937290,6000,5990,6000,5990,128
20250102,112100,824170270,5980,5980,5980,5970,1159
20250102,112000,817239940,5970,5970,5980,5970,1023
20250102,111900,811132460,5970,5980,5990,5970,607
20250102,111800,807502270,5990,5980,5990,5980,267
20250102,111700,805903600,5990,5980,5990,5970,142
20250102,111600,805055500,5980,5980,5980,5980,1352
20250102,111500,796970540,5980,5970,5980,5970,607
20250102,111400,793342610,5980,5980,5990,5970,3204
20250102,111300,774191630,5980,6000,6000,5980,402
20250102,111200,771785370,5980,6000,6000,5980,1606
20250102,111100,762165170,6050,5990,6050,5990,1159
20250102,111000,755193580,5990,6000,6000,5990,1652
20250102,110900,745296910,6010,6000,6010,6000,71
20250102,110800,744870700,5990,6010,6010,5990,4408
20250102,110700,718458550,6010,6010,6010,5990,4872
20250102,110600,689227170,6010,6020,6020,6010,2295
20250102,110500,675433950,6020,6020,6030,6010,1298
20250102,110400,667629930,6020,6020,6030,6020,337
20250102,110300,665601170,6020,6020,6020,6010,1583
20250102,110200,656071640,6020,6020,6030,6010,2438
20250102,110100,641414870,6020,6010,6020,6010,310
20250102,110000,639551670,6030,6020,6030,6010,11161
20250102,105900,572426440,6020,6040,6050,6020,5779
20250102,105800,537541100,6040,6050,6050,6040,322
20250102,105700,535593220,6060,6050,6060,6050,364
20250102,105600,533391010,6050,6050,6050,6040,1491
20250102,105500,524370960,6050,6050,6050,6040,86
20250102,105400,523851200,6050,6050,6050,6050,12
20250102,105300,523778600,6040,6050,6050,6030,73
20250102,105200,523337580,6050,6040,6050,6030,199
20250102,105100,522135360,6030,6030,6030,6030,134
20250102,105000,521327340,6050,6040,6050,6040,372
20250102,104900,519076750,6050,6030,6050,6030,485
20250102,104800,516151960,6030,6040,6040,6030,6020
20250102,104700,479813530,6040,6050,6060,6040,914
20250102,104600,474291520,6050,6050,6050,6050,785
20250102,104500,469542270,6050,6050,6050,6040,612
20250102,104400,465839680,6050,6050,6050,6050,244
20250102,104300,464363480,6050,6040,6050,6040,805
20250102,104200,459493280,6040,6050,6050,6040,26
20250102,104100,459336170,6060,6060,6060,6060,64
20250102,104000,458948330,6060,6050,6060,6050,1002
20250102,103900,452886210,6050,6040,6050,6040,1016
20250102,103800,446739610,6030,6040,6040,6030,1320
20250102,103700,438779810,6040,6040,6040,6040,27
20250102,103600,438616730,6050,6040,6050,6030,96
20250102,103500,438036870,6020,6030,6040,6020,2704
20250102,103400,421749100,6040,6040,6040,6030,1062
20250102,103300,415344450,6030,6040,6040,6030,958
20250102,103200,409567410,6040,6040,6040,6040,1088
20250102,103100,402995890,6040,6050,6050,6040,3031
20250102,103000,384688300,6040,6050,6050,6040,449
20250102,102900,381975710,6040,6050,6050,6040,115
20250102,102800,381280690,6040,6050,6050,6040,927
20250102,102700,375679160,6060,6060,6060,6040,2946
20250102,102600,357854510,6060,6060,6060,6050,872
20250102,102500,352574600,6060,6060,6060,6060,2797
20250102,102400,335624780,6070,6070,6070,6070,789
20250102,102300,330835550,6070,6070,6070,6070,578
20250102,102200,327327090,6070,6080,6090,6070,3517
20250102,102100,305977340,6080,6110,6110,6070,1783
20250102,102000,295143200,6110,6090,6110,6080,378
20250102,101900,292844110,6110,6120,6120,6100,3224
20250102,101800,273167670,6120,6120,6130,6120,649
20250102,101700,269195780,6120,6110,6120,6110,126
20250102,101600,268425810,6110,6110,6110,6100,1618
20250102,101500,258539890,6110,6130,6130,6100,301
20250102,101400,256696880,6100,6100,6140,6090,3011
20250102,101300,238293270,6100,6090,6100,6080,1341
20250102,101200,230113280,6090,6090,6090,6080,437
20250102,101100,227455460,6090,6090,6090,6080,2840
20250102,101000,210172650,6090,6060,6090,6060,3572
20250102,100900,188464080,6070,6070,6070,6060,169
20250102,100800,187439150,6070,6080,6080,6060,2613
20250102,100700,171580940,6080,6070,6080,6050,562
20250102,100600,168174350,6050,6050,6050,6040,1881
20250102,100500,156808110,6040,6060,6060,6040,1137
20250102,100400,149919090,6060,6030,6060,6010,3939
20250102,100300,126151120,6010,6040,6040,6010,7887
20250102,100200,78556010,6040,6030,6040,6030,4569
20250102,100100,50976530,6030,6080,6080,6020,5940
20250102,100000,15072510,6080,6070,6080,6070,1897