stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,193100,1627429220,6000,6000,6000,6000,9827
20250103,193000,1627429220,6000,6000,6000,6000,0
20250103,192900,1627429220,6000,6000,6000,6000,0
20250103,192800,1627429220,6000,6000,6000,6000,0
20250103,192700,1627429220,6000,6000,6000,6000,0
20250103,192600,1627429220,6000,6000,6000,6000,0
20250103,192500,1627429220,6000,6000,6000,6000,0
20250103,192400,1627429220,6000,6000,6000,6000,0
20250103,192300,1627429220,6000,6000,6000,6000,0
20250103,192200,1627429220,6000,6000,6000,6000,0
20250103,192100,1627429220,6000,6000,6000,6000,0
20250103,192000,1627429220,6000,6000,6000,6000,0
20250103,191900,1627429220,6000,6000,6000,6000,0
20250103,191800,1627429220,6000,6000,6000,6000,0
20250103,191700,1627429220,6000,6000,6000,6000,0
20250103,191600,1627429220,6000,6000,6000,6000,0
20250103,191500,1627429220,6000,6000,6000,6000,0
20250103,191400,1627429220,6000,6000,6000,6000,0
20250103,191300,1627429220,6000,6000,6000,6000,0
20250103,191200,1627429220,6000,6000,6000,6000,0
20250103,191100,1627429220,6000,6000,6000,6000,0
20250103,191000,1627429220,6000,6000,6000,6000,0
20250103,190900,1627429220,6000,6000,6000,6000,0
20250103,190800,1627429220,6000,6000,6000,6000,0
20250103,190700,1627429220,6000,6000,6000,6000,0
20250103,190600,1627429220,6000,6000,6000,6000,0
20250103,190500,1627429220,6000,6000,6000,6000,0
20250103,190400,1627429220,6000,6000,6000,6000,0
20250103,190300,1627429220,6000,6000,6000,6000,0
20250103,190200,1627429220,6000,6000,6000,6000,0
20250103,190100,1627429220,6000,6000,6000,6000,9827
20250103,190000,1627429220,6000,6000,6000,6000,0
20250103,185900,1627429220,6000,6000,6000,6000,0
20250103,185800,1627429220,6000,6000,6000,6000,0
20250103,185700,1627429220,6000,6000,6000,6000,0
20250103,185600,1627429220,6000,6000,6000,6000,0
20250103,185500,1627429220,6000,6000,6000,6000,0
20250103,185400,1627429220,6000,6000,6000,6000,0
20250103,185300,1627429220,6000,6000,6000,6000,0
20250103,185200,1627429220,6000,6000,6000,6000,0
20250103,185100,1627429220,6000,6000,6000,6000,0
20250103,185000,1627429220,6000,6000,6000,6000,0
20250103,184900,1627429220,6000,6000,6000,6000,0
20250103,184800,1627429220,6000,6000,6000,6000,0
20250103,184700,1627429220,6000,6000,6000,6000,0
20250103,184600,1627429220,6000,6000,6000,6000,0
20250103,184500,1627429220,6000,6000,6000,6000,0
20250103,184400,1627429220,6000,6000,6000,6000,0
20250103,184300,1627429220,6000,6000,6000,6000,0
20250103,184200,1627429220,6000,6000,6000,6000,0
20250103,184100,1627429220,6000,6000,6000,6000,0
20250103,184000,1627429220,6000,6000,6000,6000,0
20250103,183900,1627429220,6000,6000,6000,6000,0
20250103,183800,1627429220,6000,6000,6000,6000,0
20250103,183700,1627429220,6000,6000,6000,6000,0
20250103,183600,1627429220,6000,6000,6000,6000,0
20250103,183500,1627429220,6000,6000,6000,6000,0
20250103,183400,1627429220,6000,6000,6000,6000,0
20250103,183300,1627429220,6000,6000,6000,6000,0
20250103,183200,1627429220,6000,6000,6000,6000,0
20250103,183100,1627429220,6000,6000,6000,6000,9827
20250103,183000,1627429220,6000,6000,6000,6000,0
20250103,182900,1627429220,6000,6000,6000,6000,0
20250103,182800,1627429220,6000,6000,6000,6000,0
20250103,182700,1627429220,6000,6000,6000,6000,0
20250103,182600,1627429220,6000,6000,6000,6000,0
20250103,182500,1627429220,6000,6000,6000,6000,0
20250103,182400,1627429220,6000,6000,6000,6000,0
20250103,182300,1627429220,6000,6000,6000,6000,0
20250103,182200,1627429220,6000,6000,6000,6000,0
20250103,182100,1627429220,6000,6000,6000,6000,0
20250103,182000,1627429220,6000,6000,6000,6000,0
20250103,181900,1627429220,6000,6000,6000,6000,0
20250103,181800,1627429220,6000,6000,6000,6000,0
20250103,181700,1627429220,6000,6000,6000,6000,0
20250103,181600,1627429220,6000,6000,6000,6000,0
20250103,181500,1627429220,6000,6000,6000,6000,0
20250103,181400,1627429220,6000,6000,6000,6000,0
20250103,181300,1627429220,6000,6000,6000,6000,0
20250103,181200,1627429220,6000,6000,6000,6000,0
20250103,181100,1627429220,6000,6000,6000,6000,0
20250103,181000,1627429220,6000,6000,6000,6000,0
20250103,180900,1627429220,6000,6000,6000,6000,0
20250103,180800,1627429220,6000,6000,6000,6000,0
20250103,180700,1627429220,6000,6000,6000,6000,0
20250103,180600,1627429220,6000,6000,6000,6000,0
20250103,180500,1627429220,6000,6000,6000,6000,0
20250103,180400,1627429220,6000,6000,6000,6000,0
20250103,180300,1627429220,6000,6000,6000,6000,0
20250103,180200,1627429220,6000,6000,6000,6000,0
20250103,180100,1627429220,6000,6000,6000,6000,9827
20250103,180000,1627429220,6000,6000,6000,6000,0
20250103,175900,1627429220,6000,6000,6000,6000,0
20250103,175800,1627429220,6000,6000,6000,6000,0
20250103,175700,1627429220,6000,6000,6000,6000,0
20250103,175600,1627429220,6000,6000,6000,6000,0
20250103,175500,1627429220,6000,6000,6000,6000,0
20250103,175400,1627429220,6000,6000,6000,6000,0
20250103,175300,1627429220,6000,6000,6000,6000,0
20250103,175200,1627429220,6000,6000,6000,6000,0
20250103,175100,1627429220,6000,6000,6000,6000,0
20250103,175000,1627429220,6000,6000,6000,6000,0
20250103,174900,1627429220,6000,6000,6000,6000,0
20250103,174800,1627429220,6000,6000,6000,6000,0
20250103,174700,1627429220,6000,6000,6000,6000,0
20250103,174600,1627429220,6000,6000,6000,6000,0
20250103,174500,1627429220,6000,6000,6000,6000,0
20250103,174400,1627429220,6000,6000,6000,6000,0
20250103,174300,1627429220,6000,6000,6000,6000,0
20250103,174200,1627429220,6000,6000,6000,6000,0
20250103,174100,1627429220,6000,6000,6000,6000,0
20250103,174000,1627429220,6000,6000,6000,6000,0
20250103,173900,1627429220,6000,6000,6000,6000,0
20250103,173800,1627429220,6000,6000,6000,6000,0
20250103,173700,1627429220,6000,6000,6000,6000,0
20250103,173600,1627429220,6000,6000,6000,6000,0
20250103,173500,1627429220,6000,6000,6000,6000,0
20250103,173400,1627429220,6000,6000,6000,6000,0
20250103,173300,1627429220,6000,6000,6000,6000,0
20250103,173200,1627429220,6000,6000,6000,6000,0
20250103,173100,1627429220,6000,6000,6000,6000,9827
20250103,173000,1627429220,6000,6000,6000,6000,0
20250103,172900,1627429220,6000,6000,6000,6000,0
20250103,172800,1627429220,6000,6000,6000,6000,0
20250103,172700,1627429220,6000,6000,6000,6000,0
20250103,172600,1627429220,6000,6000,6000,6000,0
20250103,172500,1627429220,6000,6000,6000,6000,0
20250103,172400,1627429220,6000,6000,6000,6000,0
20250103,172300,1627429220,6000,6000,6000,6000,0
20250103,172200,1627429220,6000,6000,6000,6000,0
20250103,172100,1627429220,6000,6000,6000,6000,0
20250103,172000,1627429220,6000,6000,6000,6000,0
20250103,171900,1627429220,6000,6000,6000,6000,0
20250103,171800,1627429220,6000,6000,6000,6000,0
20250103,171700,1627429220,6000,6000,6000,6000,0
20250103,171600,1627429220,6000,6000,6000,6000,0
20250103,171500,1627429220,6000,6000,6000,6000,0
20250103,171400,1627429220,6000,6000,6000,6000,0
20250103,171300,1627429220,6000,6000,6000,6000,0
20250103,171200,1627429220,6000,6000,6000,6000,0
20250103,171100,1627429220,6000,6000,6000,6000,0
20250103,171000,1627429220,6000,6000,6000,6000,0
20250103,170900,1627429220,6000,6000,6000,6000,0
20250103,170800,1627429220,6000,6000,6000,6000,0
20250103,170700,1627429220,6000,6000,6000,6000,0
20250103,170600,1627429220,6000,6000,6000,6000,0
20250103,170500,1627429220,6000,6000,6000,6000,0
20250103,170400,1627429220,6000,6000,6000,6000,0
20250103,170300,1627429220,6000,6000,6000,6000,0
20250103,170200,1627429220,6000,6000,6000,6000,0
20250103,170100,1627429220,6000,6000,6000,6000,9827
20250103,170000,1627429220,6000,6000,6000,6000,0
20250103,165900,1627429220,6000,6000,6000,6000,0
20250103,165800,1627429220,6000,6000,6000,6000,0
20250103,165700,1627429220,6000,6000,6000,6000,0
20250103,165600,1627429220,6000,6000,6000,6000,0
20250103,165500,1627429220,6000,6000,6000,6000,0
20250103,165400,1627429220,6000,6000,6000,6000,0
20250103,165300,1627429220,6000,6000,6000,6000,0
20250103,165200,1627429220,6000,6000,6000,6000,0
20250103,165100,1627429220,6000,6000,6000,6000,0
20250103,165000,1627429220,6000,6000,6000,6000,0
20250103,164900,1627429220,6000,6000,6000,6000,0
20250103,164800,1627429220,6000,6000,6000,6000,0
20250103,164700,1627429220,6000,6000,6000,6000,0
20250103,164600,1627429220,6000,6000,6000,6000,0
20250103,164500,1627429220,6000,6000,6000,6000,0
20250103,164400,1627429220,6000,6000,6000,6000,0
20250103,164300,1627429220,6000,6000,6000,6000,0
20250103,164200,1627429220,6000,6000,6000,6000,0
20250103,164100,1627429220,6000,6000,6000,6000,0
20250103,164000,1627429220,6000,6000,6000,6000,0
20250103,163900,1627429220,6000,6000,6000,6000,0
20250103,163800,1627429220,6000,6000,6000,6000,0
20250103,163700,1627429220,6000,6000,6000,6000,0
20250103,163600,1627429220,6000,6000,6000,6000,0
20250103,163500,1627429220,6000,6000,6000,6000,0
20250103,163400,1627429220,6000,6000,6000,6000,0
20250103,163300,1627429220,6000,6000,6000,6000,0
20250103,163200,1627429220,6000,6000,6000,6000,0
20250103,163100,1627429220,6000,6000,6000,6000,9827
20250103,163000,1627429220,6000,6000,6000,6000,0
20250103,162900,1627429220,6000,6000,6000,6000,0
20250103,162800,1627429220,6000,6000,6000,6000,0
20250103,162700,1627429220,6000,6000,6000,6000,0
20250103,162600,1627429220,6000,6000,6000,6000,0
20250103,162500,1627429220,6000,6000,6000,6000,0
20250103,162400,1627429220,6000,6000,6000,6000,0
20250103,162300,1627429220,6000,6000,6000,6000,0
20250103,162200,1627429220,6000,6000,6000,6000,0
20250103,162100,1627429220,6000,6000,6000,6000,0
20250103,162000,1627429220,6000,6000,6000,6000,0
20250103,161900,1627429220,6000,6000,6000,6000,0
20250103,161800,1627429220,6000,6000,6000,6000,0
20250103,161700,1627429220,6000,6000,6000,6000,0
20250103,161600,1627429220,6000,6000,6000,6000,0
20250103,161500,1627429220,6000,6000,6000,6000,0
20250103,161400,1627429220,6000,6000,6000,6000,0
20250103,161300,1627429220,6000,6000,6000,6000,0
20250103,161200,1627429220,6000,6000,6000,6000,0
20250103,161100,1627429220,6000,6000,6000,6000,0
20250103,161000,1627429220,6000,6000,6000,6000,0
20250103,160900,1627429220,6000,6000,6000,6000,0
20250103,160800,1627429220,6000,6000,6000,6000,0
20250103,160700,1627429220,6000,6000,6000,6000,0
20250103,160600,1627429220,6000,6000,6000,6000,0
20250103,160500,1627429220,6000,6000,6000,6000,0
20250103,160400,1627429220,6000,6000,6000,6000,0
20250103,160300,1627429220,6000,6000,6000,6000,0
20250103,160200,1627429220,6000,6000,6000,6000,0
20250103,160100,1627429220,6000,6000,6000,6000,9827
20250103,160000,1627429220,6000,6000,6000,6000,0
20250103,155900,1627429220,6000,6000,6000,6000,0
20250103,155800,1627429220,6000,6000,6000,6000,0
20250103,155700,1627429220,6000,6000,6000,6000,0
20250103,155600,1627429220,6000,6000,6000,6000,0
20250103,155500,1627429220,6000,6000,6000,6000,0
20250103,155400,1627429220,6000,6000,6000,6000,0
20250103,155300,1627429220,6000,6000,6000,6000,0
20250103,155200,1627429220,6000,6000,6000,6000,0
20250103,155100,1627429220,6000,6000,6000,6000,0
20250103,155000,1627429220,6000,6000,6000,6000,0
20250103,154900,1627429220,6000,6000,6000,6000,0
20250103,154800,1627429220,6000,6000,6000,6000,0
20250103,154700,1627429220,6000,6000,6000,6000,0
20250103,154600,1627429220,6000,6000,6000,6000,0
20250103,154500,1627429220,6000,6000,6000,6000,0
20250103,154400,1627429220,6000,6000,6000,6000,0
20250103,154300,1627429220,6000,6000,6000,6000,0
20250103,154200,1627429220,6000,6000,6000,6000,0
20250103,154100,1627429220,6000,6000,6000,6000,0
20250103,154000,1627429220,6000,6000,6000,6000,0
20250103,153900,1627429220,6000,6000,6000,6000,0
20250103,153800,1627429220,6000,6000,6000,6000,0
20250103,153700,1627429220,6000,6000,6000,6000,0
20250103,153600,1627429220,6000,6000,6000,6000,0
20250103,153500,1627429220,6000,6000,6000,6000,0
20250103,153400,1627429220,6000,6000,6000,6000,0
20250103,153300,1627429220,6000,6000,6000,6000,0
20250103,153200,1627429220,6000,6000,6000,6000,0
20250103,153100,1627429220,6000,6000,6000,6000,9827
20250103,153000,1627429220,6000,6000,6000,6000,9827
20250103,152900,1568467220,5980,5980,5980,5980,0
20250103,152800,1568467220,5980,5980,5980,5980,0
20250103,152700,1568467220,5980,5980,5980,5980,0
20250103,152600,1568467220,5980,5980,5980,5980,0
20250103,152500,1568467220,5980,5980,5980,5980,0
20250103,152400,1568467220,5980,5980,5980,5980,0
20250103,152300,1568467220,5980,5980,5980,5980,0
20250103,152200,1568467220,5980,5980,5980,5980,0
20250103,152100,1568467220,5980,5980,5980,5980,0
20250103,152000,1568467220,5980,5980,5980,5980,0
20250103,151900,1568467220,5980,5970,5980,5970,2448
20250103,151800,1553848080,5980,5980,5980,5970,551
20250103,151700,1550555420,5980,5980,5980,5980,1809
20250103,151600,1539737600,5980,5990,5990,5980,5357
20250103,151500,1507697070,5990,6000,6000,5990,1293
20250103,151400,1499950690,5990,5990,5990,5990,7
20250103,151300,1499908760,5990,5990,5990,5990,1344
20250103,151200,1491858200,5990,5990,5990,5990,500
20250103,151100,1488863200,5990,5990,5990,5990,1367
20250103,151000,1480674870,5990,6000,6000,5990,1305
20250103,150900,1472846920,6000,6000,6000,6000,1500
20250103,150800,1463846920,5990,5990,5990,5990,41
20250103,150700,1463601330,5990,5990,6000,5990,17
20250103,150600,1463499390,5990,6000,6010,5990,360
20250103,150500,1461339470,6000,6000,6000,6000,306
20250103,150400,1459503470,6010,6010,6010,6010,1
20250103,150300,1459497460,6000,6000,6000,6000,0
20250103,150200,1459497460,6000,6000,6000,6000,50
20250103,150100,1459197460,6010,6010,6010,6010,60
20250103,150000,1458836860,6010,6000,6010,6000,2169
20250103,145900,1445801210,5990,6000,6000,5990,80
20250103,145800,1445321710,6010,5990,6010,5990,33
20250103,145700,1445124020,5990,5990,5990,5990,400
20250103,145600,1442728020,5990,6000,6000,5990,118
20250103,145500,1442021190,5990,6000,6000,5990,202
20250103,145400,1440810210,5990,5990,5990,5990,40
20250103,145300,1440570610,5990,6000,6000,5990,2630
20250103,145200,1424815000,6000,6000,6000,6000,1248
20250103,145100,1417327000,6000,6000,6000,6000,438
20250103,145000,1414699000,6000,5990,6000,5990,281
20250103,144900,1413014010,6000,6000,6000,6000,200
20250103,144800,1411814010,5990,5990,5990,5990,8
20250103,144700,1411766090,6000,6000,6000,6000,583
20250103,144600,1408268090,6000,6010,6010,6000,6593
20250103,144500,1368710060,6010,6010,6010,6010,2489
20250103,144400,1353751170,6000,6010,6010,6000,1176
20250103,144300,1346683560,6020,6010,6020,6010,23
20250103,144200,1346545190,6000,6010,6010,6000,81
20250103,144100,1346059180,6000,6010,6010,6000,12
20250103,144000,1345987070,6010,6010,6010,6010,3
20250103,143900,1345969040,6010,6010,6010,6000,444
20250103,143800,1343304910,6000,6010,6010,6000,4235
20250103,143700,1317852860,6010,6010,6010,6010,795
20250103,143600,1313074910,6010,6010,6010,6010,3
20250103,143500,1313056880,6010,6010,6010,6010,4409
20250103,143400,1286558790,6000,6000,6000,6000,2
20250103,143300,1286546790,6000,6000,6000,6000,556
20250103,143200,1283210790,6010,6010,6010,6010,0
20250103,143100,1283210790,6010,6010,6010,6010,1
20250103,143000,1283204780,6010,6010,6010,6010,180
20250103,142900,1282122980,6010,6010,6010,6010,20
20250103,142800,1282002780,6010,6010,6010,6010,0
20250103,142700,1282002780,6010,6010,6010,6010,200
20250103,142600,1280800780,6010,6010,6010,6010,0
20250103,142500,1280800780,6010,6010,6010,6010,14
20250103,142400,1280716640,6020,6020,6020,6020,0
20250103,142300,1280716640,6020,6020,6020,6020,57
20250103,142200,1280373500,6020,6020,6020,6020,668
20250103,142100,1276352140,6020,6020,6030,6020,42
20250103,142000,1276099280,6020,6020,6020,6020,42
20250103,141900,1275846440,6020,6020,6020,6020,62
20250103,141800,1275473200,6020,6020,6020,6020,0
20250103,141700,1275473200,6020,6020,6020,6020,2
20250103,141600,1275461160,6020,6020,6020,6020,0
20250103,141500,1275461160,6020,6020,6020,6020,1
20250103,141400,1275455140,6020,6020,6020,6020,1234
20250103,141300,1268026460,6020,6020,6020,6020,13
20250103,141200,1267948200,6010,6010,6010,6010,0
20250103,141100,1267948200,6010,6010,6010,6010,687
20250103,141000,1263819330,6000,6000,6000,6000,1118
20250103,140900,1257111330,6000,6000,6000,6000,500
20250103,140800,1254111330,6000,6000,6000,6000,10
20250103,140700,1254051330,6000,6000,6000,6000,50
20250103,140600,1253751330,6010,6010,6010,6010,572
20250103,140500,1250313610,6020,6020,6020,6020,19
20250103,140400,1250199230,6020,6020,6020,6020,156
20250103,140300,1249260110,6020,6020,6020,6020,26
20250103,140200,1249103590,6020,6000,6020,6000,11
20250103,140100,1249037570,6020,6020,6020,6020,215
20250103,140000,1247743270,6030,6030,6030,6030,45
20250103,135900,1247471920,6030,6020,6030,6020,1424
20250103,135800,1238887860,6000,6000,6000,6000,0
20250103,135700,1238887860,6000,6020,6030,6000,1200
20250103,135600,1231665370,6010,6010,6010,6010,660
20250103,135500,1227698770,6020,6020,6020,6020,86
20250103,135400,1227181050,6020,6020,6020,6020,731
20250103,135300,1222780430,6020,6010,6020,6010,1641
20250103,135200,1212908390,6010,6000,6010,6000,131
20250103,135100,1212121300,6000,6000,6000,6000,3424
20250103,135000,1191577300,6010,6010,6010,6010,1
20250103,134900,1191571290,5990,5990,5990,5990,50
20250103,134800,1191271790,5990,5990,5990,5990,0
20250103,134700,1191271790,5990,5990,5990,5990,851
20250103,134600,1186174300,5980,5970,5980,5970,15
20250103,134500,1186084630,5980,5980,5980,5980,286
20250103,134400,1184374350,5970,5970,5970,5970,543
20250103,134300,1181132640,5970,5970,5970,5970,122
20250103,134200,1180404300,5970,5970,5970,5970,1382
20250103,134100,1172153760,5970,5970,5970,5970,489
20250103,134000,1169234430,5990,5990,5990,5990,22
20250103,133900,1169102650,5970,5980,5990,5970,2125
20250103,133800,1156409980,5970,5990,6000,5970,7125
20250103,133700,1113780880,5990,6000,6000,5990,4491
20250103,133600,1086854740,6010,6020,6020,6010,693
20250103,133500,1082685530,6030,6030,6030,6030,17
20250103,133400,1082583020,6020,6010,6020,6010,1180
20250103,133300,1075479470,6000,6000,6000,6000,0
20250103,133200,1075479470,6000,6000,6000,6000,0
20250103,133100,1075479470,6000,6000,6000,6000,489
20250103,133000,1072545470,6000,6000,6010,6000,1290
20250103,132900,1064802670,6000,6000,6000,6000,1864
20250103,132800,1053618670,6000,6000,6000,6000,310
20250103,132700,1051758670,6000,6010,6010,6000,101
20250103,132600,1051152660,6010,6000,6010,6000,37
20250103,132500,1050930490,6000,6000,6010,6000,2411
20250103,132400,1036461490,6000,6000,6000,6000,10
20250103,132300,1036401490,6010,5990,6010,5990,175
20250103,132200,1035351930,5990,6000,6000,5990,1909
20250103,132100,1023900400,6000,6000,6000,6000,0
20250103,132000,1023900400,6000,6020,6020,6000,204
20250103,131900,1022676320,6000,6010,6010,5990,8532
20250103,131800,971532370,6010,6010,6010,6010,1045
20250103,131700,965251920,6020,6020,6020,6020,81
20250103,131600,964764300,6020,6020,6020,6020,140
20250103,131500,963921500,6020,6020,6020,6020,21
20250103,131400,963795080,6020,6010,6020,6010,2164
20250103,131300,950777500,6010,6010,6010,6010,28
20250103,131200,950609220,6010,6010,6010,6010,3
20250103,131100,950591190,6010,6020,6020,6010,54
20250103,131000,950266640,6010,6010,6010,6010,2029
20250103,130900,938072350,6010,6010,6010,6010,50
20250103,130800,937771850,6010,6010,6010,6010,11
20250103,130700,937705740,6020,6020,6020,6020,16
20250103,130600,937609420,6020,6020,6020,6020,2
20250103,130500,937597380,6010,6010,6010,6010,60
20250103,130400,937236780,6010,6010,6010,6010,100
20250103,130300,936635780,6010,6010,6010,6010,150
20250103,130200,935734280,6010,6010,6010,6010,220
20250103,130100,934412080,6010,6010,6010,6010,3
20250103,130000,934394050,6010,6010,6010,6010,0
20250103,125900,934394050,6010,6010,6010,6010,1751
20250103,125800,923870540,6010,6020,6020,6010,4881
20250103,125700,894510060,6020,6020,6020,6020,738
20250103,125600,890067300,6020,6030,6030,6020,105
20250103,125500,889434200,6030,6020,6030,6020,564
20250103,125400,886034280,6020,6020,6020,6020,200
20250103,125300,884830280,6020,6020,6020,6020,72
20250103,125200,884396840,6020,6020,6020,6020,320
20250103,125100,882470440,6020,6020,6030,6020,1887
20250103,125000,871110620,6020,6020,6020,6020,1477
20250103,124900,862219080,6010,6020,6020,6010,295
20250103,124800,860443190,6020,6010,6020,6010,3001
20250103,124700,842381570,6010,6010,6010,6010,7
20250103,124600,842339500,6010,6010,6010,6010,4
20250103,124500,842315460,6010,6000,6010,6000,275
20250103,124400,840665440,6000,6000,6000,6000,0
20250103,124300,840665440,6000,6000,6000,6000,16
20250103,124200,840569440,6000,6000,6000,6000,40
20250103,124100,840329440,6000,6000,6000,6000,0
20250103,124000,840329440,6000,6000,6000,6000,0
20250103,123900,840329440,6000,6000,6000,6000,0
20250103,123800,840329440,6000,6000,6000,6000,0
20250103,123700,840329440,6000,6000,6000,6000,0
20250103,123600,840329440,6000,6000,6000,6000,1
20250103,123500,840323440,6000,6000,6000,6000,31
20250103,123400,840137440,6000,6000,6000,6000,0
20250103,123300,840137440,6000,6000,6000,6000,0
20250103,123200,840137440,6000,6010,6010,6000,129
20250103,123100,839362160,6010,6010,6010,6010,0
20250103,123000,839362160,6010,6010,6010,6010,24
20250103,122900,839217920,6010,6010,6010,6010,161
20250103,122800,838250310,6010,6010,6010,6010,178
20250103,122700,837180530,6010,6010,6010,6010,26
20250103,122600,837024270,6010,6010,6010,6010,0
20250103,122500,837024270,6010,6010,6010,6010,0
20250103,122400,837024270,6010,6010,6010,6010,0
20250103,122300,837024270,6010,6010,6010,6010,200
20250103,122200,835822270,6010,6010,6010,6010,16
20250103,122100,835726110,6010,6010,6010,6010,21
20250103,122000,835599900,6010,6000,6010,6000,250
20250103,121900,834097900,6000,6000,6000,6000,0
20250103,121800,834097900,6000,6000,6000,6000,6
20250103,121700,834061900,6000,6000,6000,6000,0
20250103,121600,834061900,6000,6010,6010,6000,728
20250103,121500,829692810,6010,6010,6010,6010,41
20250103,121400,829446400,6010,6010,6010,6010,2
20250103,121300,829434380,6010,6010,6010,6010,5
20250103,121200,829404330,6010,6010,6010,6010,5
20250103,121100,829374280,6010,6010,6010,6010,0
20250103,121000,829374280,6010,6020,6020,6010,4
20250103,120900,829350210,6020,6020,6020,6020,0
20250103,120800,829350210,6020,6010,6020,6010,3
20250103,120700,829332170,6020,6020,6020,6020,300
20250103,120600,827526170,6020,6020,6020,6020,0
20250103,120500,827526170,6020,6020,6020,6020,340
20250103,120400,825479370,6020,6020,6020,6020,120
20250103,120300,824756970,6020,6010,6020,6010,169
20250103,120200,823740980,6020,6020,6020,6020,0
20250103,120100,823740980,6020,6020,6020,6020,0
20250103,120000,823740980,6020,6020,6020,6020,0
20250103,115900,823740980,6020,6020,6020,6020,0
20250103,115800,823740980,6020,6020,6020,6020,26
20250103,115700,823584460,6010,6020,6020,6010,395
20250103,115600,821210500,6020,6020,6020,6020,795
20250103,115500,816424600,6020,6020,6020,6020,840
20250103,115400,811367800,6020,6020,6020,6020,1000
20250103,115300,805347800,6010,6000,6010,6000,991
20250103,115200,799391900,6000,6000,6000,6000,500
20250103,115100,796391900,5980,5980,5980,5980,4
20250103,115000,796367980,5980,5980,5980,5980,300
20250103,114900,794573980,6000,6000,6000,6000,2653
20250103,114800,778655980,5990,5990,5990,5990,108
20250103,114700,778009060,5990,5990,5990,5990,50
20250103,114600,777709560,6000,5990,6000,5990,4
20250103,114500,777685570,5990,6000,6000,5990,1483
20250103,114400,768788560,6000,6000,6000,6000,20
20250103,114300,768668560,6010,6010,6010,6010,3
20250103,114200,768650530,6010,6010,6010,6010,4
20250103,114100,768626490,6000,6010,6010,6000,22
20250103,114000,768494480,6000,6000,6000,6000,4
20250103,113900,768470480,6010,6010,6010,6010,30
20250103,113800,768290180,6010,5990,6010,5990,3
20250103,113700,768272190,5990,5990,5990,5990,369
20250103,113600,766061880,5990,6010,6010,5990,246
20250103,113500,764583520,5990,6000,6000,5990,1004
20250103,113400,758559570,5990,5990,5990,5990,54
20250103,113300,758236110,5990,5990,5990,5990,0
20250103,113200,758236110,5990,5990,5990,5990,71
20250103,113100,757810820,5990,5990,5990,5990,1
20250103,113000,757804830,5990,5980,5990,5980,227
20250103,112900,756447360,5990,5990,5990,5990,0
20250103,112800,756447360,5990,5990,5990,5990,1
20250103,112700,756441370,5990,5990,5990,5990,34
20250103,112600,756237710,5990,5990,5990,5990,15
20250103,112500,756147860,6000,6000,6000,6000,0
20250103,112400,756147860,6000,6000,6000,6000,1
20250103,112300,756141860,6000,6000,6000,6000,701
20250103,112200,751935860,5970,6000,6000,5970,4
20250103,112100,751911890,5970,5990,6000,5970,1254
20250103,112000,744414520,5980,5980,5980,5980,0
20250103,111900,744414520,5980,5980,5980,5980,84
20250103,111800,743912200,5980,5980,5980,5980,168
20250103,111700,742907560,5980,5980,5980,5980,69
20250103,111600,742494940,5970,5970,5970,5970,0
20250103,111500,742494940,5970,5980,5980,5970,203
20250103,111400,741282350,5980,5980,5980,5980,342
20250103,111300,739237190,5990,5990,5990,5990,201
20250103,111200,738033200,5990,5990,5990,5990,35
20250103,111100,737823550,5990,5990,5990,5990,54
20250103,111000,737500090,5970,5990,5990,5970,503
20250103,110900,734495120,5990,5980,5990,5980,117
20250103,110800,733794450,5990,5990,5990,5980,310
20250103,110700,731937650,5990,5990,5990,5990,8
20250103,110600,731889730,5990,5990,5990,5990,10
20250103,110500,731829830,5990,5990,5990,5990,0
20250103,110400,731829830,5990,5990,5990,5990,6
20250103,110300,731793890,5990,5990,5990,5990,0
20250103,110200,731793890,5990,5990,5990,5990,1
20250103,110100,731787900,5990,5990,5990,5990,1
20250103,110000,731781910,5980,5980,5980,5980,11
20250103,105900,731716130,6000,6000,6000,6000,0
20250103,105800,731716130,6000,6000,6000,6000,2
20250103,105700,731704130,5980,5980,5980,5980,67
20250103,105600,731303470,5980,5980,5980,5980,0
20250103,105500,731303470,5980,5980,5980,5980,401
20250103,105400,728905490,5990,6000,6000,5990,449
20250103,105300,726211840,6000,6000,6000,6000,0
20250103,105200,726211840,6000,6000,6000,6000,20
20250103,105100,726091840,6000,5970,6000,5970,35
20250103,105000,725881900,5970,5970,5970,5970,24
20250103,104900,725738620,5970,5980,5990,5970,573
20250103,104800,722312020,5950,5960,5960,5950,167
20250103,104700,721317830,5960,5960,5960,5960,550
20250103,104600,718039830,5960,5960,5960,5960,1988
20250103,104500,706191350,5960,5960,5960,5960,674
20250103,104400,702174310,5960,5960,5960,5960,180
20250103,104300,701101510,5960,5970,5980,5960,702
20250103,104200,696917460,5960,5970,5970,5950,1741
20250103,104100,686540730,5970,5970,5980,5970,4370
20250103,104000,660451820,5980,5980,5980,5980,100
20250103,103900,659853820,5980,5980,5980,5980,524
20250103,103800,656720300,5980,5980,5980,5980,3174
20250103,103700,637739780,5980,5990,5990,5980,502
20250103,103600,634733350,5990,5990,5990,5990,100
20250103,103500,634134350,5990,5990,6000,5990,1572
20250103,103400,624718060,6010,5990,6010,5990,31
20250103,103300,624532150,5990,6000,6000,5990,5346
20250103,103200,592459150,6000,6010,6010,6000,1003
20250103,103100,586441140,6010,6010,6010,6010,442
20250103,103000,583784720,6010,6010,6020,6010,949
20250103,102900,578081220,6000,6010,6010,6000,1092
20250103,102800,571526770,6010,6010,6010,6010,457
20250103,102700,568780200,6020,6020,6020,6020,7
20250103,102600,568738060,6020,6020,6020,6020,0
20250103,102500,568738060,6020,6020,6020,6020,1363
20250103,102400,560532800,6020,6010,6020,6010,499
20250103,102300,557533800,6000,6010,6010,6000,301
20250103,102200,555726800,6000,6020,6020,6000,76
20250103,102100,555270780,6020,6020,6020,6010,1414
20250103,102000,546771440,6020,6000,6020,6000,4103
20250103,101900,522133160,6000,6010,6010,6000,3993
20250103,101800,498171240,6010,6010,6010,6010,207
20250103,101700,496927170,6010,6000,6010,6000,1238
20250103,101600,489498060,6000,5990,6000,5990,471
20250103,101500,486676760,5990,5990,5990,5990,5
20250103,101400,486646810,5990,5990,5990,5990,129
20250103,101300,485874100,5990,5990,5990,5990,703
20250103,101200,481663130,5990,5980,5990,5980,938
20250103,101100,476044890,5990,5990,5990,5980,664
20250103,101000,472068030,5990,6000,6000,5990,675
20250103,100900,468023280,6000,5990,6000,5990,3
20250103,100800,468005290,5990,5990,5990,5990,0
20250103,100700,468005290,5990,5990,5990,5990,29
20250103,100600,467831580,5990,5990,5990,5990,35
20250103,100500,467621930,5990,5980,5990,5980,288
20250103,100400,465899160,5990,5980,5990,5980,184
20250103,100300,464798580,5990,5990,5990,5990,147
20250103,100200,463918050,5990,6000,6000,5990,2786
20250103,100100,447217010,6010,6020,6020,6010,231
20250103,100000,445828680,6020,6020,6020,6020,2018
20250103,095900,433680320,6020,6020,6020,6020,1
20250103,095800,433674300,6020,6030,6030,6020,71
20250103,095700,433246320,6030,6030,6030,6030,92
20250103,095600,432691560,6030,6030,6040,6030,4515
20250103,095500,405435910,6020,6010,6020,6010,512
20250103,095400,402354330,6010,6010,6010,6010,5
20250103,095300,402324280,6000,6000,6000,6000,4
20250103,095200,402300280,6000,6010,6010,6000,6
20250103,095100,402264230,6000,6010,6010,6000,370
20250103,095000,400041280,6010,6010,6010,6010,50
20250103,094900,399740780,6010,6010,6020,6010,247
20250103,094800,398256260,6020,6020,6020,6020,110
20250103,094700,397594060,6020,6020,6020,6020,0
20250103,094600,397594060,6020,6020,6020,6020,0
20250103,094500,397594060,6020,6010,6020,6010,611
20250103,094400,393917430,6010,6010,6010,6010,15
20250103,094300,393827280,6000,5990,6000,5990,95
20250103,094200,393257290,6000,6000,6000,6000,16
20250103,094100,393161290,5990,5990,5990,5990,51
20250103,094000,392855800,5990,5990,5990,5990,370
20250103,093900,390639500,6000,6000,6000,6000,21
20250103,093800,390513500,6000,6000,6000,6000,136
20250103,093700,389697500,6010,6010,6010,5990,130
20250103,093600,388917600,5990,5990,5990,5990,80
20250103,093500,388438400,6000,6020,6020,6000,1587
20250103,093400,378916380,6020,6020,6020,6020,50
20250103,093300,378615380,6020,6020,6020,6010,402
20250103,093200,376199330,6020,6020,6020,6020,10
20250103,093100,376139130,6010,6010,6010,6010,1177
20250103,093000,369065360,6020,6030,6030,6020,11
20250103,092900,368999130,6030,6030,6040,6020,1048
20250103,092800,362684960,6040,6030,6040,6020,863
20250103,092700,357474240,6030,6030,6030,6030,153
20250103,092600,356551650,6040,6020,6040,6010,1776
20250103,092500,345846290,6020,6020,6040,6020,4859
20250103,092400,316524780,6020,6010,6030,6000,4932
20250103,092300,286820930,6000,5990,6000,5970,1370
20250103,092200,278626910,5970,5990,5990,5970,1549
20250103,092100,269365030,5990,5990,5990,5980,2420
20250103,092000,254888080,6010,6020,6020,6000,977
20250103,091900,249008210,6020,6000,6020,6000,312
20250103,091800,247136010,6000,6000,6000,5980,1595
20250103,091700,237571950,6000,5990,6000,5980,2988
20250103,091600,219676070,5980,5980,5980,5980,540
20250103,091500,216446870,5980,5990,5990,5970,2853
20250103,091400,199397040,5990,5970,5990,5970,1491
20250103,091300,190475650,5970,5970,5970,5970,1021
20250103,091200,184380280,5990,5990,5990,5980,1196
20250103,091100,177227590,5980,5980,5990,5980,888
20250103,091000,171911900,5990,5990,5990,5990,255
20250103,090900,170384450,5990,5980,5990,5960,2843
20250103,090800,153418530,5990,6000,6000,5990,2734
20250103,090700,137030750,6000,6000,6000,6000,2294
20250103,090600,123266750,5990,5970,6000,5970,311
20250103,090500,121407160,5960,5970,6000,5960,5587
20250103,090400,88053290,6000,6000,6000,5960,2421
20250103,090300,73592160,5980,5990,5990,5970,1480
20250103,090200,64741130,5990,5950,5990,5950,2015
20250103,090100,52739940,5960,6000,6000,5960,5514
20250103,090000,19871320,6000,6050,6050,6000,3019