stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,193000,6557779430,6390,6390,6390,6390,8258
20250106,192900,6557779430,6390,6390,6390,6390,0
20250106,192800,6557779430,6390,6390,6390,6390,0
20250106,192700,6557779430,6390,6390,6390,6390,0
20250106,192600,6557779430,6390,6390,6390,6390,0
20250106,192500,6557779430,6390,6390,6390,6390,0
20250106,192400,6557779430,6390,6390,6390,6390,0
20250106,192300,6557779430,6390,6390,6390,6390,0
20250106,192200,6557779430,6390,6390,6390,6390,0
20250106,192100,6557779430,6390,6390,6390,6390,0
20250106,192000,6557779430,6390,6390,6390,6390,0
20250106,191900,6557779430,6390,6390,6390,6390,0
20250106,191800,6557779430,6390,6390,6390,6390,0
20250106,191700,6557779430,6390,6390,6390,6390,0
20250106,191600,6557779430,6390,6390,6390,6390,0
20250106,191500,6557779430,6390,6390,6390,6390,0
20250106,191400,6557779430,6390,6390,6390,6390,0
20250106,191300,6557779430,6390,6390,6390,6390,0
20250106,191200,6557779430,6390,6390,6390,6390,0
20250106,191100,6557779430,6390,6390,6390,6390,0
20250106,191000,6557779430,6390,6390,6390,6390,0
20250106,190900,6557779430,6390,6390,6390,6390,0
20250106,190800,6557779430,6390,6390,6390,6390,0
20250106,190700,6557779430,6390,6390,6390,6390,0
20250106,190600,6557779430,6390,6390,6390,6390,0
20250106,190500,6557779430,6390,6390,6390,6390,0
20250106,190400,6557779430,6390,6390,6390,6390,0
20250106,190300,6557779430,6390,6390,6390,6390,0
20250106,190200,6557779430,6390,6390,6390,6390,0
20250106,190100,6557779430,6390,6390,6390,6390,0
20250106,190000,6557779430,6390,6390,6390,6390,8258
20250106,185900,6557779430,6390,6390,6390,6390,0
20250106,185800,6557779430,6390,6390,6390,6390,0
20250106,185700,6557779430,6390,6390,6390,6390,0
20250106,185600,6557779430,6390,6390,6390,6390,0
20250106,185500,6557779430,6390,6390,6390,6390,0
20250106,185400,6557779430,6390,6390,6390,6390,0
20250106,185300,6557779430,6390,6390,6390,6390,0
20250106,185200,6557779430,6390,6390,6390,6390,0
20250106,185100,6557779430,6390,6390,6390,6390,0
20250106,185000,6557779430,6390,6390,6390,6390,0
20250106,184900,6557779430,6390,6390,6390,6390,0
20250106,184800,6557779430,6390,6390,6390,6390,0
20250106,184700,6557779430,6390,6390,6390,6390,0
20250106,184600,6557779430,6390,6390,6390,6390,0
20250106,184500,6557779430,6390,6390,6390,6390,0
20250106,184400,6557779430,6390,6390,6390,6390,0
20250106,184300,6557779430,6390,6390,6390,6390,0
20250106,184200,6557779430,6390,6390,6390,6390,0
20250106,184100,6557779430,6390,6390,6390,6390,0
20250106,184000,6557779430,6390,6390,6390,6390,0
20250106,183900,6557779430,6390,6390,6390,6390,0
20250106,183800,6557779430,6390,6390,6390,6390,0
20250106,183700,6557779430,6390,6390,6390,6390,0
20250106,183600,6557779430,6390,6390,6390,6390,0
20250106,183500,6557779430,6390,6390,6390,6390,0
20250106,183400,6557779430,6390,6390,6390,6390,0
20250106,183300,6557779430,6390,6390,6390,6390,0
20250106,183200,6557779430,6390,6390,6390,6390,0
20250106,183100,6557779430,6390,6390,6390,6390,0
20250106,183000,6557779430,6390,6390,6390,6390,8258
20250106,182900,6557779430,6390,6390,6390,6390,0
20250106,182800,6557779430,6390,6390,6390,6390,0
20250106,182700,6557779430,6390,6390,6390,6390,0
20250106,182600,6557779430,6390,6390,6390,6390,0
20250106,182500,6557779430,6390,6390,6390,6390,0
20250106,182400,6557779430,6390,6390,6390,6390,0
20250106,182300,6557779430,6390,6390,6390,6390,0
20250106,182200,6557779430,6390,6390,6390,6390,0
20250106,182100,6557779430,6390,6390,6390,6390,0
20250106,182000,6557779430,6390,6390,6390,6390,0
20250106,181900,6557779430,6390,6390,6390,6390,0
20250106,181800,6557779430,6390,6390,6390,6390,0
20250106,181700,6557779430,6390,6390,6390,6390,0
20250106,181600,6557779430,6390,6390,6390,6390,0
20250106,181500,6557779430,6390,6390,6390,6390,0
20250106,181400,6557779430,6390,6390,6390,6390,0
20250106,181300,6557779430,6390,6390,6390,6390,0
20250106,181200,6557779430,6390,6390,6390,6390,0
20250106,181100,6557779430,6390,6390,6390,6390,0
20250106,181000,6557779430,6390,6390,6390,6390,0
20250106,180900,6557779430,6390,6390,6390,6390,0
20250106,180800,6557779430,6390,6390,6390,6390,0
20250106,180700,6557779430,6390,6390,6390,6390,0
20250106,180600,6557779430,6390,6390,6390,6390,0
20250106,180500,6557779430,6390,6390,6390,6390,0
20250106,180400,6557779430,6390,6390,6390,6390,0
20250106,180300,6557779430,6390,6390,6390,6390,0
20250106,180200,6557779430,6390,6390,6390,6390,0
20250106,180100,6557779430,6390,6390,6390,6390,0
20250106,180000,6557779430,6390,6390,6390,6390,8258
20250106,175900,6557779430,6390,6390,6390,6390,0
20250106,175800,6557779430,6390,6390,6390,6390,0
20250106,175700,6557779430,6390,6390,6390,6390,0
20250106,175600,6557779430,6390,6390,6390,6390,0
20250106,175500,6557779430,6390,6390,6390,6390,0
20250106,175400,6557779430,6390,6390,6390,6390,0
20250106,175300,6557779430,6390,6390,6390,6390,0
20250106,175200,6557779430,6390,6390,6390,6390,0
20250106,175100,6557779430,6390,6390,6390,6390,0
20250106,175000,6557779430,6390,6390,6390,6390,0
20250106,174900,6557779430,6390,6390,6390,6390,0
20250106,174800,6557779430,6390,6390,6390,6390,0
20250106,174700,6557779430,6390,6390,6390,6390,0
20250106,174600,6557779430,6390,6390,6390,6390,0
20250106,174500,6557779430,6390,6390,6390,6390,0
20250106,174400,6557779430,6390,6390,6390,6390,0
20250106,174300,6557779430,6390,6390,6390,6390,0
20250106,174200,6557779430,6390,6390,6390,6390,0
20250106,174100,6557779430,6390,6390,6390,6390,0
20250106,174000,6557779430,6390,6390,6390,6390,0
20250106,173900,6557779430,6390,6390,6390,6390,0
20250106,173800,6557779430,6390,6390,6390,6390,0
20250106,173700,6557779430,6390,6390,6390,6390,0
20250106,173600,6557779430,6390,6390,6390,6390,0
20250106,173500,6557779430,6390,6390,6390,6390,0
20250106,173400,6557779430,6390,6390,6390,6390,0
20250106,173300,6557779430,6390,6390,6390,6390,0
20250106,173200,6557779430,6390,6390,6390,6390,0
20250106,173100,6557779430,6390,6390,6390,6390,0
20250106,173000,6557779430,6390,6390,6390,6390,8258
20250106,172900,6557779430,6390,6390,6390,6390,0
20250106,172800,6557779430,6390,6390,6390,6390,0
20250106,172700,6557779430,6390,6390,6390,6390,0
20250106,172600,6557779430,6390,6390,6390,6390,0
20250106,172500,6557779430,6390,6390,6390,6390,0
20250106,172400,6557779430,6390,6390,6390,6390,0
20250106,172300,6557779430,6390,6390,6390,6390,0
20250106,172200,6557779430,6390,6390,6390,6390,0
20250106,172100,6557779430,6390,6390,6390,6390,0
20250106,172000,6557779430,6390,6390,6390,6390,0
20250106,171900,6557779430,6390,6390,6390,6390,0
20250106,171800,6557779430,6390,6390,6390,6390,0
20250106,171700,6557779430,6390,6390,6390,6390,0
20250106,171600,6557779430,6390,6390,6390,6390,0
20250106,171500,6557779430,6390,6390,6390,6390,0
20250106,171400,6557779430,6390,6390,6390,6390,0
20250106,171300,6557779430,6390,6390,6390,6390,0
20250106,171200,6557779430,6390,6390,6390,6390,0
20250106,171100,6557779430,6390,6390,6390,6390,0
20250106,171000,6557779430,6390,6390,6390,6390,0
20250106,170900,6557779430,6390,6390,6390,6390,0
20250106,170800,6557779430,6390,6390,6390,6390,0
20250106,170700,6557779430,6390,6390,6390,6390,0
20250106,170600,6557779430,6390,6390,6390,6390,0
20250106,170500,6557779430,6390,6390,6390,6390,0
20250106,170400,6557779430,6390,6390,6390,6390,0
20250106,170300,6557779430,6390,6390,6390,6390,0
20250106,170200,6557779430,6390,6390,6390,6390,0
20250106,170100,6557779430,6390,6390,6390,6390,0
20250106,170000,6557779430,6390,6390,6390,6390,8258
20250106,165900,6557779430,6390,6390,6390,6390,0
20250106,165800,6557779430,6390,6390,6390,6390,0
20250106,165700,6557779430,6390,6390,6390,6390,0
20250106,165600,6557779430,6390,6390,6390,6390,0
20250106,165500,6557779430,6390,6390,6390,6390,0
20250106,165400,6557779430,6390,6390,6390,6390,0
20250106,165300,6557779430,6390,6390,6390,6390,0
20250106,165200,6557779430,6390,6390,6390,6390,0
20250106,165100,6557779430,6390,6390,6390,6390,0
20250106,165000,6557779430,6390,6390,6390,6390,0
20250106,164900,6557779430,6390,6390,6390,6390,0
20250106,164800,6557779430,6390,6390,6390,6390,0
20250106,164700,6557779430,6390,6390,6390,6390,0
20250106,164600,6557779430,6390,6390,6390,6390,0
20250106,164500,6557779430,6390,6390,6390,6390,0
20250106,164400,6557779430,6390,6390,6390,6390,0
20250106,164300,6557779430,6390,6390,6390,6390,0
20250106,164200,6557779430,6390,6390,6390,6390,0
20250106,164100,6557779430,6390,6390,6390,6390,0
20250106,164000,6557779430,6390,6390,6390,6390,0
20250106,163900,6557779430,6390,6390,6390,6390,0
20250106,163800,6557779430,6390,6390,6390,6390,0
20250106,163700,6557779430,6390,6390,6390,6390,0
20250106,163600,6557779430,6390,6390,6390,6390,0
20250106,163500,6557779430,6390,6390,6390,6390,0
20250106,163400,6557779430,6390,6390,6390,6390,0
20250106,163300,6557779430,6390,6390,6390,6390,0
20250106,163200,6557779430,6390,6390,6390,6390,0
20250106,163100,6557779430,6390,6390,6390,6390,0
20250106,163000,6557779430,6390,6390,6390,6390,8258
20250106,162900,6557779430,6390,6390,6390,6390,0
20250106,162800,6557779430,6390,6390,6390,6390,0
20250106,162700,6557779430,6390,6390,6390,6390,0
20250106,162600,6557779430,6390,6390,6390,6390,0
20250106,162500,6557779430,6390,6390,6390,6390,0
20250106,162400,6557779430,6390,6390,6390,6390,0
20250106,162300,6557779430,6390,6390,6390,6390,0
20250106,162200,6557779430,6390,6390,6390,6390,0
20250106,162100,6557779430,6390,6390,6390,6390,0
20250106,162000,6557779430,6390,6390,6390,6390,0
20250106,161900,6557779430,6390,6390,6390,6390,0
20250106,161800,6557779430,6390,6390,6390,6390,0
20250106,161700,6557779430,6390,6390,6390,6390,0
20250106,161600,6557779430,6390,6390,6390,6390,0
20250106,161500,6557779430,6390,6390,6390,6390,0
20250106,161400,6557779430,6390,6390,6390,6390,0
20250106,161300,6557779430,6390,6390,6390,6390,0
20250106,161200,6557779430,6390,6390,6390,6390,0
20250106,161100,6557779430,6390,6390,6390,6390,0
20250106,161000,6557779430,6390,6390,6390,6390,0
20250106,160900,6557779430,6390,6390,6390,6390,0
20250106,160800,6557779430,6390,6390,6390,6390,0
20250106,160700,6557779430,6390,6390,6390,6390,0
20250106,160600,6557779430,6390,6390,6390,6390,0
20250106,160500,6557779430,6390,6390,6390,6390,0
20250106,160400,6557779430,6390,6390,6390,6390,0
20250106,160300,6557779430,6390,6390,6390,6390,0
20250106,160200,6557779430,6390,6390,6390,6390,0
20250106,160100,6557779430,6390,6390,6390,6390,0
20250106,160000,6557779430,6390,6390,6390,6390,8258
20250106,155900,6557779430,6390,6390,6390,6390,0
20250106,155800,6557779430,6390,6390,6390,6390,0
20250106,155700,6557779430,6390,6390,6390,6390,0
20250106,155600,6557779430,6390,6390,6390,6390,0
20250106,155500,6557779430,6390,6390,6390,6390,0
20250106,155400,6557779430,6390,6390,6390,6390,0
20250106,155300,6557779430,6390,6390,6390,6390,0
20250106,155200,6557779430,6390,6390,6390,6390,0
20250106,155100,6557779430,6390,6390,6390,6390,0
20250106,155000,6557779430,6390,6390,6390,6390,0
20250106,154900,6557779430,6390,6390,6390,6390,0
20250106,154800,6557779430,6390,6390,6390,6390,0
20250106,154700,6557779430,6390,6390,6390,6390,0
20250106,154600,6557779430,6390,6390,6390,6390,0
20250106,154500,6557779430,6390,6390,6390,6390,0
20250106,154400,6557779430,6390,6390,6390,6390,0
20250106,154300,6557779430,6390,6390,6390,6390,0
20250106,154200,6557779430,6390,6390,6390,6390,0
20250106,154100,6557779430,6390,6390,6390,6390,0
20250106,154000,6557779430,6390,6390,6390,6390,0
20250106,153900,6557779430,6390,6390,6390,6390,0
20250106,153800,6557779430,6390,6390,6390,6390,0
20250106,153700,6557779430,6390,6390,6390,6390,0
20250106,153600,6557779430,6390,6390,6390,6390,0
20250106,153500,6557779430,6390,6390,6390,6390,0
20250106,153400,6557779430,6390,6390,6390,6390,0
20250106,153300,6557779430,6390,6390,6390,6390,0
20250106,153200,6557779430,6390,6390,6390,6390,0
20250106,153100,6557779430,6390,6390,6390,6390,0
20250106,153000,6557779430,6390,6390,6390,6390,16516
20250106,152900,6505010810,6360,6360,6360,6360,0
20250106,152800,6505010810,6360,6360,6360,6360,0
20250106,152700,6505010810,6360,6360,6360,6360,0
20250106,152600,6505010810,6360,6360,6360,6360,0
20250106,152500,6505010810,6360,6360,6360,6360,0
20250106,152400,6505010810,6360,6360,6360,6360,0
20250106,152300,6505010810,6360,6360,6360,6360,0
20250106,152200,6505010810,6360,6360,6360,6360,0
20250106,152100,6505010810,6360,6360,6360,6360,0
20250106,152000,6505010810,6360,6360,6360,6360,0
20250106,151900,6505010810,6360,6370,6380,6350,2446
20250106,151800,6489452900,6350,6360,6380,6350,3060
20250106,151700,6469985480,6370,6360,6370,6360,165
20250106,151600,6468934640,6360,6370,6370,6360,688
20250106,151500,6464556530,6360,6380,6380,6360,93
20250106,151400,6463964280,6380,6370,6380,6370,940
20250106,151300,6457976470,6370,6390,6390,6370,1612
20250106,151200,6447686060,6380,6390,6390,6380,2296
20250106,151100,6433028220,6390,6380,6390,6370,2152
20250106,151000,6419291880,6380,6360,6380,6360,1148
20250106,150900,6411977050,6370,6350,6370,6350,1270
20250106,150800,6403899990,6350,6350,6360,6330,4988
20250106,150700,6372224000,6330,6360,6360,6330,5630
20250106,150600,6336480080,6360,6360,6360,6360,493
20250106,150500,6333344600,6360,6360,6360,6330,1335
20250106,150400,6324871760,6350,6350,6350,6350,581
20250106,150300,6321182410,6350,6360,6360,6350,1208
20250106,150200,6313510430,6350,6360,6360,6350,209
20250106,150100,6312182770,6360,6380,6380,6360,967
20250106,150000,6306029480,6380,6370,6380,6370,2362
20250106,145900,6290983510,6370,6380,6380,6370,802
20250106,145800,6285871760,6380,6380,6380,6380,3354
20250106,145700,6264473240,6380,6380,6380,6370,1070
20250106,145600,6257646680,6380,6370,6380,6370,1177
20250106,145500,6250149020,6370,6360,6370,6360,5398
20250106,145400,6215763880,6360,6360,6370,6360,263
20250106,145300,6214090900,6360,6350,6360,6350,1504
20250106,145200,6204534200,6350,6360,6360,6350,359
20250106,145100,6202250970,6360,6360,6370,6360,791
20250106,145000,6197217130,6360,6370,6370,6350,4000
20250106,144900,6171784140,6370,6360,6370,6350,491
20250106,144800,6168663210,6370,6370,6370,6350,2042
20250106,144700,6155687110,6370,6370,6370,6350,2127
20250106,144600,6142139260,6370,6350,6370,6350,390
20250106,144500,6139662440,6370,6380,6380,6360,218
20250106,144400,6138275910,6350,6380,6380,6350,1961
20250106,144300,6125781350,6380,6380,6380,6380,1
20250106,144200,6125774970,6370,6370,6380,6370,124
20250106,144100,6124985070,6380,6370,6380,6370,613
20250106,144000,6121079700,6370,6360,6370,6350,1794
20250106,143900,6109684500,6360,6370,6380,6360,1482
20250106,143800,6100244150,6370,6380,6380,6370,523
20250106,143700,6096909060,6380,6360,6380,6360,435
20250106,143600,6094141450,6360,6380,6380,6360,87
20250106,143500,6093588110,6360,6380,6380,6360,110
20250106,143400,6092886490,6360,6370,6380,6360,724
20250106,143300,6088277320,6370,6370,6370,6370,209
20250106,143200,6086945990,6360,6360,6370,6360,630
20250106,143100,6082939180,6360,6360,6370,6330,2004
20250106,143000,6070218580,6380,6360,6380,6360,400
20250106,142900,6067670340,6350,6380,6380,6350,1069
20250106,142800,6060870080,6380,6380,6380,6370,679
20250106,142700,6056538680,6380,6380,6380,6380,155
20250106,142600,6055549780,6360,6380,6390,6360,972
20250106,142500,6049362700,6380,6390,6390,6380,3095
20250106,142400,6029601770,6380,6370,6380,6370,1053
20250106,142300,6022883810,6370,6380,6380,6360,572
20250106,142200,6019234800,6380,6360,6380,6360,151
20250106,142100,6018274420,6360,6360,6380,6360,220
20250106,142000,6016871960,6360,6370,6380,6360,2663
20250106,141900,5999924220,6370,6370,6380,6360,1314
20250106,141800,5991551360,6380,6400,6410,6350,2850
20250106,141700,5973367090,6390,6360,6400,6340,2148
20250106,141600,5959654650,6360,6360,6360,6330,624
20250106,141500,5955686540,6360,6360,6360,6360,9
20250106,141400,5955629300,6360,6330,6360,6330,1851
20250106,141300,5943876480,6320,6310,6320,6300,1091
20250106,141200,5936994890,6310,6310,6310,6310,1002
20250106,141100,5930672270,6310,6320,6320,6300,1297
20250106,141000,5922484380,6320,6310,6320,6310,162
20250106,140900,5921462150,6310,6320,6320,6310,24
20250106,140800,5921310570,6300,6310,6310,6300,1322
20250106,140700,5912981920,6300,6320,6320,6300,1093
20250106,140600,5906087130,6320,6310,6320,6300,1228
20250106,140500,5898339230,6310,6320,6330,6310,532
20250106,140400,5894977300,6330,6310,6340,6310,746
20250106,140300,5890267210,6320,6320,6330,6310,737
20250106,140200,5885613880,6330,6330,6330,6320,77
20250106,140100,5885126480,6330,6340,6340,6310,1443
20250106,140000,5875978550,6340,6330,6360,6310,3502
20250106,135900,5853855440,6370,6300,6390,6300,3433
20250106,135800,5832040000,6300,6300,6310,6280,10935
20250106,135700,5763281640,6310,6320,6320,6300,3650
20250106,135600,5740257140,6320,6300,6320,6300,24
20250106,135500,5740105580,6300,6310,6320,6300,4108
20250106,135400,5714196870,6310,6340,6340,6310,1400
20250106,135300,5705353160,6320,6330,6340,6320,432
20250106,135200,5702619200,6320,6320,6340,6310,869
20250106,135100,5697127610,6320,6330,6330,6320,228
20250106,135000,5695686250,6330,6320,6330,6310,947
20250106,134900,5689703730,6310,6340,6340,6310,3081
20250106,134800,5670249330,6330,6330,6340,6330,1896
20250106,134700,5658245760,6330,6330,6350,6320,10895
20250106,134600,5589284930,6330,6340,6340,6320,9162
20250106,134500,5531303740,6340,6360,6370,6340,9117
20250106,134400,5473346500,6360,6370,6380,6360,1005
20250106,134300,5466946050,6370,6380,6380,6370,127
20250106,134200,5466136860,6370,6370,6380,6360,949
20250106,134100,5460091730,6370,6370,6370,6360,711
20250106,134000,5455565100,6370,6370,6380,6360,230
20250106,133900,5454100050,6360,6360,6370,6350,2907
20250106,133800,5435633660,6380,6360,6380,6350,2989
20250106,133700,5416633990,6370,6360,6380,6360,3480
20250106,133600,5394486580,6360,6370,6380,6360,3473
20250106,133500,5372366420,6370,6360,6380,6360,4093
20250106,133400,5346330840,6360,6380,6380,6360,1984
20250106,133300,5333693480,6380,6410,6410,6370,3749
20250106,133200,5309738030,6410,6410,6410,6390,826
20250106,133100,5304448370,6390,6420,6440,6390,2737
20250106,133000,5286901910,6420,6410,6440,6380,5772
20250106,132900,5249862190,6380,6410,6410,6370,7243
20250106,132800,5203555890,6390,6360,6410,6360,13026
20250106,132700,5120353640,6360,6400,6420,6330,21584
20250106,132600,4982669240,6390,6370,6410,6370,15887
20250106,132500,4881156670,6380,6420,6420,6310,70897
20250106,132400,4429720370,6400,6550,6570,6320,76141
20250106,132300,3938977560,6550,6530,6630,6490,79247
20250106,132200,3418438970,6530,6520,6530,6480,4890
20250106,132100,3386619070,6530,6510,6530,6480,21886
20250106,132000,3244379990,6500,6550,6550,6500,13646
20250106,131900,3155176640,6550,6550,6550,6520,12482
20250106,131800,3073509470,6570,6570,6570,6570,0
20250106,131700,3073509470,6570,6500,6570,6500,14876
20250106,131600,2976047710,6510,6490,6510,6490,7053
20250106,131500,2930196630,6480,6470,6500,6460,14702
20250106,131400,2834908270,6470,6430,6470,6420,13550
20250106,131300,2747453840,6420,6410,6440,6400,9020
20250106,131200,2689547940,6410,6400,6420,6400,6573
20250106,131100,2647445240,6400,6370,6400,6370,15151
20250106,131000,2550838690,6370,6360,6370,6360,484
20250106,130900,2547759640,6360,6370,6370,6360,550
20250106,130800,2544256230,6370,6380,6380,6370,3701
20250106,130700,2520659170,6380,6380,6380,6380,255
20250106,130600,2519032270,6380,6380,6380,6380,1649
20250106,130500,2508511650,6390,6390,6390,6390,2590
20250106,130400,2491961550,6400,6400,6400,6390,1578
20250106,130300,2481872600,6400,6380,6410,6380,6596
20250106,130200,2439693280,6380,6350,6380,6350,1308
20250106,130100,2431366540,6350,6340,6350,6340,1068
20250106,130000,2424584780,6330,6340,6350,6330,608
20250106,125900,2420730810,6340,6340,6340,6340,123
20250106,125800,2419950990,6350,6340,6350,6340,1014
20250106,125700,2413522220,6350,6340,6350,6340,74
20250106,125600,2413053050,6340,6340,6340,6340,2
20250106,125500,2413040370,6340,6350,6350,6340,254
20250106,125400,2411429490,6360,6340,6360,6340,1122
20250106,125300,2404299570,6340,6340,6350,6340,8325
20250106,125200,2351518400,6340,6370,6370,6340,637
20250106,125100,2347471090,6370,6340,6370,6340,2742
20250106,125000,2330046270,6350,6340,6350,6340,232
20250106,124900,2328573570,6340,6350,6350,6340,465
20250106,124800,2325624880,6350,6350,6350,6350,1289
20250106,124700,2317439730,6360,6360,6370,6360,425
20250106,124600,2314736230,6370,6360,6370,6360,931
20250106,124500,2308808980,6360,6390,6410,6360,5362
20250106,124400,2274500830,6390,6390,6400,6350,6717
20250106,124300,2231785880,6400,6400,6400,6380,1102
20250106,124200,2224741770,6390,6370,6420,6370,22492
20250106,124100,2080913420,6380,6370,6380,6360,2120
20250106,124000,2067406510,6370,6370,6370,6350,661
20250106,123900,2063196520,6370,6360,6370,6340,1310
20250106,123800,2054866540,6340,6350,6380,6340,5624
20250106,123700,2019121000,6350,6330,6350,6330,2590
20250106,123600,2002699480,6340,6330,6340,6330,166
20250106,123500,2001647450,6340,6320,6340,6320,1610
20250106,123400,1991468120,6320,6310,6320,6310,489
20250106,123300,1988382520,6320,6320,6320,6320,63
20250106,123200,1987984360,6330,6320,6330,6320,382
20250106,123100,1985570110,6330,6330,6330,6330,113
20250106,123000,1984854820,6330,6310,6330,6310,1004
20250106,122900,1978513940,6310,6300,6310,6290,333
20250106,122800,1976416060,6290,6300,6310,6290,432
20250106,122700,1973695490,6300,6310,6320,6300,1294
20250106,122600,1965541110,6320,6300,6320,6300,448
20250106,122500,1962715990,6320,6300,6320,6280,2413
20250106,122400,1947510700,6300,6290,6300,6280,1023
20250106,122300,1941080730,6280,6280,6280,6280,26
20250106,122200,1940917450,6300,6290,6300,6280,735
20250106,122100,1936299240,6300,6290,6310,6290,309
20250106,122000,1934355580,6300,6310,6310,6290,410
20250106,121900,1931772290,6310,6300,6310,6280,1460
20250106,121800,1922599090,6300,6300,6310,6290,1892
20250106,121700,1910692390,6320,6300,6330,6290,1661
20250106,121600,1900228030,6320,6320,6320,6310,631
20250106,121500,1896240920,6300,6330,6340,6300,13424
20250106,121400,1811644350,6330,6330,6330,6300,1612
20250106,121300,1801472080,6340,6360,6370,6310,5862
20250106,121200,1764251270,6370,6370,6380,6350,1076
20250106,121100,1757406440,6380,6380,6390,6370,2037
20250106,121000,1744409760,6380,6370,6390,6360,7857
20250106,120900,1694288690,6370,6380,6380,6370,2158
20250106,120800,1680533790,6380,6370,6390,6360,2454
20250106,120700,1664871100,6380,6370,6380,6370,1411
20250106,120600,1655868970,6370,6380,6380,6370,1194
20250106,120500,1648254400,6390,6370,6390,6360,3339
20250106,120400,1626987170,6380,6380,6380,6370,929
20250106,120300,1621064970,6380,6380,6400,6380,3852
20250106,120200,1596436220,6380,6360,6390,6340,5276
20250106,120100,1562819850,6360,6320,6360,6310,18993
20250106,120000,1442329670,6320,6350,6350,6310,2593
20250106,115900,1425966760,6310,6320,6340,6310,6272
20250106,115800,1386236310,6320,6330,6340,6320,2537
20250106,115700,1370179310,6320,6320,6330,6320,1132
20250106,115600,1363021990,6340,6320,6350,6320,1152
20250106,115500,1355726120,6320,6330,6330,6300,2751
20250106,115400,1338366320,6300,6280,6360,6260,15537
20250106,115300,1240329130,6280,6300,6300,6260,336
20250106,115200,1238216060,6300,6290,6300,6260,7227
20250106,115100,1192747020,6290,6240,6290,6240,10315
20250106,115000,1128151380,6240,6220,6240,6220,5860
20250106,114900,1091636340,6220,6240,6240,6220,575
20250106,114800,1088049150,6250,6230,6260,6230,9605
20250106,114700,1028053580,6230,6220,6240,6200,4771
20250106,114600,998389950,6230,6190,6240,6190,2297
20250106,114500,984103680,6210,6210,6210,6200,131
20250106,114400,983291430,6210,6200,6210,6180,368
20250106,114300,981010240,6210,6210,6220,6200,331
20250106,114200,978954740,6200,6200,6220,6200,722
20250106,114100,974473240,6200,6200,6200,6180,10676
20250106,114000,908289150,6190,6190,6200,6190,860
20250106,113900,902963320,6200,6160,6200,6160,4597
20250106,113800,874540000,6160,6160,6170,6160,502
20250106,113700,871447660,6160,6160,6160,6160,40
20250106,113600,871201260,6160,6160,6160,6160,19
20250106,113500,871084220,6160,6160,6160,6160,383
20250106,113400,868724940,6160,6160,6160,6160,2
20250106,113300,868712620,6170,6170,6170,6160,324
20250106,113200,866716440,6170,6160,6170,6160,114
20250106,113100,866014170,6160,6160,6160,6160,250
20250106,113000,864474170,6160,6160,6160,6160,6
20250106,112900,864437210,6160,6160,6160,6160,100
20250106,112800,863821210,6160,6160,6160,6160,2
20250106,112700,863808890,6160,6170,6170,6160,108
20250106,112600,863142610,6160,6160,6160,6160,0
20250106,112500,863142610,6160,6160,6160,6160,466
20250106,112400,860272050,6160,6160,6160,6160,179
20250106,112300,859169410,6160,6160,6160,6160,53
20250106,112200,858842930,6160,6150,6160,6150,1001
20250106,112100,852676780,6150,6150,6150,6150,162
20250106,112000,851680480,6150,6150,6160,6150,61
20250106,111900,851305320,6150,6150,6160,6150,26
20250106,111800,851145240,6150,6150,6150,6150,550
20250106,111700,847762740,6160,6160,6160,6160,120
20250106,111600,847023540,6160,6170,6170,6160,217
20250106,111500,845686220,6160,6170,6170,6160,1352
20250106,111400,837355810,6160,6170,6170,6160,313
20250106,111300,835425190,6170,6170,6170,6160,329
20250106,111200,833395560,6170,6160,6170,6160,1290
20250106,111100,825439730,6160,6160,6160,6150,398
20250106,111000,822988580,6160,6160,6160,6160,2620
20250106,110900,806849380,6160,6160,6160,6160,1
20250106,110800,806843220,6160,6160,6160,6160,11
20250106,110700,806775460,6140,6160,6160,6140,1500
20250106,110600,797547230,6160,6160,6160,6150,293
20250106,110500,795744250,6160,6160,6160,6160,3
20250106,110400,795725770,6160,6160,6160,6150,146
20250106,110300,794827410,6170,6150,6170,6150,2418
20250106,110200,779947540,6140,6140,6150,6140,1541
20250106,110100,770481800,6150,6140,6150,6140,215
20250106,110000,769160700,6150,6140,6150,6140,886
20250106,105900,763716140,6140,6150,6150,6140,1533
20250106,105800,754290790,6150,6140,6150,6130,800
20250106,105700,749376830,6140,6140,6140,6140,1021
20250106,105600,743107890,6140,6140,6140,6140,51
20250106,105500,742794750,6140,6140,6140,6130,288
20250106,105400,741029240,6120,6120,6130,6120,1007
20250106,105300,734863010,6120,6120,6140,6120,5285
20250106,105200,702478490,6110,6110,6110,6110,681
20250106,105100,698317580,6080,6080,6080,6080,18
20250106,105000,698208140,6080,6090,6090,6080,89
20250106,104900,697666930,6080,6080,6080,6080,0
20250106,104800,697666930,6080,6090,6090,6080,56
20250106,104700,697326150,6090,6090,6090,6090,100
20250106,104600,696717150,6090,6090,6090,6090,1
20250106,104500,696711060,6090,6090,6090,6090,5
20250106,104400,696680610,6090,6090,6090,6090,100
20250106,104300,696071610,6100,6100,6100,6100,0
20250106,104200,696071610,6100,6120,6120,6100,24
20250106,104100,695925110,6120,6110,6120,6100,1781
20250106,104000,685028950,6100,6100,6100,6100,0
20250106,103900,685028950,6100,6090,6110,6090,212
20250106,103800,683736100,6090,6080,6090,6080,642
20250106,103700,679828230,6080,6080,6080,6080,30
20250106,103600,679645830,6080,6090,6090,6050,409
20250106,103500,677169440,6090,6100,6100,6090,795
20250106,103400,672325690,6110,6110,6120,6110,85
20250106,103300,671806090,6110,6120,6120,6110,106
20250106,103200,671157620,6110,6110,6120,6110,1608
20250106,103100,661332210,6110,6100,6110,6100,1320
20250106,103000,653267050,6100,6100,6100,6100,1
20250106,102900,653260950,6110,6110,6110,6110,0
20250106,102800,653260950,6110,6110,6110,6110,738
20250106,102700,648751770,6110,6090,6110,6090,566
20250106,102600,645299210,6060,6090,6090,6060,415
20250106,102500,642773720,6090,6080,6090,6080,137
20250106,102400,641940560,6080,6060,6080,6060,1709
20250106,102300,631569040,6060,6050,6060,6050,229
20250106,102200,630183460,6060,6050,6060,6050,17
20250106,102100,630080460,6070,6070,6070,6070,11
20250106,102000,630013690,6050,6070,6070,6050,501
20250106,101900,626982620,6070,6070,6070,6070,0
20250106,101800,626982620,6070,6070,6070,6070,52
20250106,101700,626666980,6070,6070,6070,6070,0
20250106,101600,626666980,6070,6070,6070,6070,0
20250106,101500,626666980,6070,6070,6070,6070,1656
20250106,101400,616615060,6070,6070,6070,6070,333
20250106,101300,614593750,6070,6040,6070,6040,407
20250106,101200,612135260,6070,6070,6070,6070,3
20250106,101100,612117050,6070,6040,6070,6020,725
20250106,101000,607736740,6010,6060,6060,6010,2680
20250106,100900,591580430,6050,6060,6060,6050,374
20250106,100800,589314710,6060,6060,6060,6060,6
20250106,100700,589278350,6060,6050,6060,6040,676
20250106,100600,585185280,6050,6050,6050,6050,4
20250106,100500,585161080,6060,6040,6060,6030,631
20250106,100400,581349110,6040,6040,6060,6040,698
20250106,100300,577133170,6040,6040,6040,6040,5
20250106,100200,577102970,6050,6050,6050,6050,29
20250106,100100,576927520,6050,6050,6050,6050,9
20250106,100000,576873070,6050,6050,6050,6050,152
20250106,095900,575953470,6050,6060,6060,6050,21
20250106,095800,575826290,6060,6050,6060,6050,4
20250106,095700,575802080,6060,6060,6060,6060,2
20250106,095600,575789960,6060,6060,6060,6060,14
20250106,095500,575705120,6060,6060,6060,6060,4
20250106,095400,575680880,6060,6060,6060,6060,1
20250106,095300,575674820,6050,6050,6050,6050,666
20250106,095200,571645520,6040,6040,6040,6040,135
20250106,095100,570830120,6040,6040,6040,6040,84
20250106,095000,570322760,6030,6040,6040,6010,2102
20250106,094900,557655800,6050,6050,6050,6050,56
20250106,094800,557317000,6050,6070,6070,6050,614
20250106,094700,553595800,6070,6070,6080,6070,213
20250106,094600,552302740,6060,6060,6060,6060,932
20250106,094500,546654820,6060,6060,6060,6060,7
20250106,094400,546612400,6060,6070,6070,6060,159
20250106,094300,545648070,6070,6070,6070,6070,56
20250106,094200,545308150,6070,6070,6070,6070,45
20250106,094100,545035000,6060,6080,6080,6060,273
20250106,094000,543380600,6080,6080,6080,6080,21
20250106,093900,543252920,6080,6070,6080,6070,537
20250106,093800,539989330,6080,6070,6080,6070,208
20250106,093700,538726630,6070,6090,6090,6070,311
20250106,093600,536835600,6090,6090,6090,6090,530
20250106,093500,533607900,6090,6090,6100,6090,199
20250106,093400,532395920,6090,6100,6100,6090,4610
20250106,093300,504275860,6090,6080,6090,6080,1556
20250106,093200,494800320,6090,6100,6100,6090,1140
20250106,093100,487857700,6100,6100,6100,6100,1312
20250106,093000,479854500,6100,6100,6110,6100,1845
20250106,092900,468585510,6100,6090,6100,6090,2136
20250106,092800,455571260,6100,6080,6100,6080,1362
20250106,092700,447264730,6080,6080,6100,6080,1616
20250106,092600,437424340,6080,6070,6100,6070,4096
20250106,092500,412464370,6070,6060,6070,6050,1120
20250106,092400,405677170,6060,6040,6060,6030,4745
20250106,092300,377007150,6040,6040,6060,6040,4148
20250106,092200,351942840,6040,6030,6040,6030,2
20250106,092100,351930770,6030,6030,6040,6030,1507
20250106,092000,342841670,6030,6030,6030,6020,16
20250106,091900,342745230,6020,6010,6020,6010,1391
20250106,091800,334371460,6020,6020,6020,6020,340
20250106,091700,332324660,6010,6010,6010,6010,169
20250106,091600,331308970,6010,6020,6030,6010,193
20250106,091500,330146680,6030,6010,6030,6010,2235
20250106,091400,316696260,6010,6010,6010,6010,330
20250106,091300,314712960,6010,5970,6020,5960,4055
20250106,091200,290371390,5950,5960,5970,5950,1149
20250106,091100,283521460,5960,5950,5960,5950,895
20250106,091000,278192360,5950,5960,5960,5940,1144
20250106,090900,271396390,5960,5970,5980,5930,1318
20250106,090800,263563020,5980,5950,5980,5930,1786
20250106,090700,252938830,5930,5960,5960,5930,419
20250106,090600,250452410,5960,5950,5960,5930,2515
20250106,090500,235529100,5980,5930,5980,5930,1617
20250106,090400,225911410,5930,5920,5930,5920,4581
20250106,090300,198791790,5920,5940,5940,5910,7641
20250106,090200,153567380,5950,6010,6010,5950,11262
20250106,090100,86482530,5970,6010,6010,5970,3320
20250106,090000,66596070,6020,5980,6020,5980,11104