stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,213900,7899891440,6230,6230,6230,6230,23844
20250107,213800,7899891440,6230,6230,6230,6230,0
20250107,213700,7899891440,6230,6230,6230,6230,0
20250107,213600,7899891440,6230,6230,6230,6230,0
20250107,213500,7899891440,6230,6230,6230,6230,0
20250107,213400,7899891440,6230,6230,6230,6230,0
20250107,213300,7899891440,6230,6230,6230,6230,0
20250107,213200,7899891440,6230,6230,6230,6230,0
20250107,213100,7899891440,6230,6230,6230,6230,0
20250107,213000,7899891440,6230,6230,6230,6230,0
20250107,212900,7899891440,6230,6230,6230,6230,0
20250107,212800,7899891440,6230,6230,6230,6230,0
20250107,212700,7899891440,6230,6230,6230,6230,0
20250107,212600,7899891440,6230,6230,6230,6230,0
20250107,212500,7899891440,6230,6230,6230,6230,0
20250107,212400,7899891440,6230,6230,6230,6230,0
20250107,212300,7899891440,6230,6230,6230,6230,0
20250107,212200,7899891440,6230,6230,6230,6230,0
20250107,212100,7899891440,6230,6230,6230,6230,0
20250107,212000,7899891440,6230,6230,6230,6230,0
20250107,211900,7899891440,6230,6230,6230,6230,0
20250107,211800,7899891440,6230,6230,6230,6230,0
20250107,211700,7899891440,6230,6230,6230,6230,0
20250107,211600,7899891440,6230,6230,6230,6230,0
20250107,211500,7899891440,6230,6230,6230,6230,0
20250107,211400,7899891440,6230,6230,6230,6230,0
20250107,211300,7899891440,6230,6230,6230,6230,0
20250107,211200,7899891440,6230,6230,6230,6230,0
20250107,211100,7899891440,6230,6230,6230,6230,0
20250107,211000,7899891440,6230,6230,6230,6230,0
20250107,210900,7899891440,6230,6230,6230,6230,23844
20250107,210800,7899891440,6230,6230,6230,6230,0
20250107,210700,7899891440,6230,6230,6230,6230,0
20250107,210600,7899891440,6230,6230,6230,6230,0
20250107,210500,7899891440,6230,6230,6230,6230,0
20250107,210400,7899891440,6230,6230,6230,6230,0
20250107,210300,7899891440,6230,6230,6230,6230,0
20250107,210200,7899891440,6230,6230,6230,6230,0
20250107,210100,7899891440,6230,6230,6230,6230,0
20250107,210000,7899891440,6230,6230,6230,6230,0
20250107,205900,7899891440,6230,6230,6230,6230,0
20250107,205800,7899891440,6230,6230,6230,6230,0
20250107,205700,7899891440,6230,6230,6230,6230,0
20250107,205600,7899891440,6230,6230,6230,6230,0
20250107,205500,7899891440,6230,6230,6230,6230,0
20250107,205400,7899891440,6230,6230,6230,6230,0
20250107,205300,7899891440,6230,6230,6230,6230,0
20250107,205200,7899891440,6230,6230,6230,6230,0
20250107,205100,7899891440,6230,6230,6230,6230,0
20250107,205000,7899891440,6230,6230,6230,6230,0
20250107,204900,7899891440,6230,6230,6230,6230,0
20250107,204800,7899891440,6230,6230,6230,6230,0
20250107,204700,7899891440,6230,6230,6230,6230,0
20250107,204600,7899891440,6230,6230,6230,6230,0
20250107,204500,7899891440,6230,6230,6230,6230,0
20250107,204400,7899891440,6230,6230,6230,6230,0
20250107,204300,7899891440,6230,6230,6230,6230,0
20250107,204200,7899891440,6230,6230,6230,6230,0
20250107,204100,7899891440,6230,6230,6230,6230,0
20250107,204000,7899891440,6230,6230,6230,6230,0
20250107,203900,7899891440,6230,6230,6230,6230,23844
20250107,203800,7899891440,6230,6230,6230,6230,0
20250107,203700,7899891440,6230,6230,6230,6230,0
20250107,203600,7899891440,6230,6230,6230,6230,0
20250107,203500,7899891440,6230,6230,6230,6230,0
20250107,203400,7899891440,6230,6230,6230,6230,0
20250107,203300,7899891440,6230,6230,6230,6230,0
20250107,203200,7899891440,6230,6230,6230,6230,0
20250107,203100,7899891440,6230,6230,6230,6230,0
20250107,203000,7899891440,6230,6230,6230,6230,0
20250107,202900,7899891440,6230,6230,6230,6230,0
20250107,202800,7899891440,6230,6230,6230,6230,0
20250107,202700,7899891440,6230,6230,6230,6230,0
20250107,202600,7899891440,6230,6230,6230,6230,0
20250107,202500,7899891440,6230,6230,6230,6230,0
20250107,202400,7899891440,6230,6230,6230,6230,0
20250107,202300,7899891440,6230,6230,6230,6230,0
20250107,202200,7899891440,6230,6230,6230,6230,0
20250107,202100,7899891440,6230,6230,6230,6230,0
20250107,202000,7899891440,6230,6230,6230,6230,0
20250107,201900,7899891440,6230,6230,6230,6230,0
20250107,201800,7899891440,6230,6230,6230,6230,0
20250107,201700,7899891440,6230,6230,6230,6230,0
20250107,201600,7899891440,6230,6230,6230,6230,0
20250107,201500,7899891440,6230,6230,6230,6230,0
20250107,201400,7899891440,6230,6230,6230,6230,0
20250107,201300,7899891440,6230,6230,6230,6230,0
20250107,201200,7899891440,6230,6230,6230,6230,0
20250107,201100,7899891440,6230,6230,6230,6230,0
20250107,201000,7899891440,6230,6230,6230,6230,0
20250107,200900,7899891440,6230,6230,6230,6230,23844
20250107,200800,7899891440,6230,6230,6230,6230,0
20250107,200700,7899891440,6230,6230,6230,6230,0
20250107,200600,7899891440,6230,6230,6230,6230,0
20250107,200500,7899891440,6230,6230,6230,6230,0
20250107,200400,7899891440,6230,6230,6230,6230,0
20250107,200300,7899891440,6230,6230,6230,6230,0
20250107,200200,7899891440,6230,6230,6230,6230,0
20250107,200100,7899891440,6230,6230,6230,6230,0
20250107,200000,7899891440,6230,6230,6230,6230,0
20250107,195900,7899891440,6230,6230,6230,6230,0
20250107,195800,7899891440,6230,6230,6230,6230,0
20250107,195700,7899891440,6230,6230,6230,6230,0
20250107,195600,7899891440,6230,6230,6230,6230,0
20250107,195500,7899891440,6230,6230,6230,6230,0
20250107,195400,7899891440,6230,6230,6230,6230,0
20250107,195300,7899891440,6230,6230,6230,6230,0
20250107,195200,7899891440,6230,6230,6230,6230,0
20250107,195100,7899891440,6230,6230,6230,6230,0
20250107,195000,7899891440,6230,6230,6230,6230,0
20250107,194900,7899891440,6230,6230,6230,6230,0
20250107,194800,7899891440,6230,6230,6230,6230,0
20250107,194700,7899891440,6230,6230,6230,6230,0
20250107,194600,7899891440,6230,6230,6230,6230,0
20250107,194500,7899891440,6230,6230,6230,6230,0
20250107,194400,7899891440,6230,6230,6230,6230,0
20250107,194300,7899891440,6230,6230,6230,6230,0
20250107,194200,7899891440,6230,6230,6230,6230,0
20250107,194100,7899891440,6230,6230,6230,6230,0
20250107,194000,7899891440,6230,6230,6230,6230,0
20250107,193900,7899891440,6230,6230,6230,6230,23844
20250107,193800,7899891440,6230,6230,6230,6230,0
20250107,193700,7899891440,6230,6230,6230,6230,0
20250107,193600,7899891440,6230,6230,6230,6230,0
20250107,193500,7899891440,6230,6230,6230,6230,0
20250107,193400,7899891440,6230,6230,6230,6230,0
20250107,193300,7899891440,6230,6230,6230,6230,0
20250107,193200,7899891440,6230,6230,6230,6230,0
20250107,193100,7899891440,6230,6230,6230,6230,0
20250107,193000,7899891440,6230,6230,6230,6230,0
20250107,192900,7899891440,6230,6230,6230,6230,0
20250107,192800,7899891440,6230,6230,6230,6230,0
20250107,192700,7899891440,6230,6230,6230,6230,0
20250107,192600,7899891440,6230,6230,6230,6230,0
20250107,192500,7899891440,6230,6230,6230,6230,0
20250107,192400,7899891440,6230,6230,6230,6230,0
20250107,192300,7899891440,6230,6230,6230,6230,0
20250107,192200,7899891440,6230,6230,6230,6230,0
20250107,192100,7899891440,6230,6230,6230,6230,0
20250107,192000,7899891440,6230,6230,6230,6230,0
20250107,191900,7899891440,6230,6230,6230,6230,0
20250107,191800,7899891440,6230,6230,6230,6230,0
20250107,191700,7899891440,6230,6230,6230,6230,0
20250107,191600,7899891440,6230,6230,6230,6230,0
20250107,191500,7899891440,6230,6230,6230,6230,0
20250107,191400,7899891440,6230,6230,6230,6230,0
20250107,191300,7899891440,6230,6230,6230,6230,0
20250107,191200,7899891440,6230,6230,6230,6230,0
20250107,191100,7899891440,6230,6230,6230,6230,0
20250107,191000,7899891440,6230,6230,6230,6230,0
20250107,190900,7899891440,6230,6230,6230,6230,23844
20250107,190800,7899891440,6230,6230,6230,6230,0
20250107,190700,7899891440,6230,6230,6230,6230,0
20250107,190600,7899891440,6230,6230,6230,6230,0
20250107,190500,7899891440,6230,6230,6230,6230,0
20250107,190400,7899891440,6230,6230,6230,6230,0
20250107,190300,7899891440,6230,6230,6230,6230,0
20250107,190200,7899891440,6230,6230,6230,6230,0
20250107,190100,7899891440,6230,6230,6230,6230,0
20250107,190000,7899891440,6230,6230,6230,6230,0
20250107,185900,7899891440,6230,6230,6230,6230,0
20250107,185800,7899891440,6230,6230,6230,6230,0
20250107,185700,7899891440,6230,6230,6230,6230,0
20250107,185600,7899891440,6230,6230,6230,6230,0
20250107,185500,7899891440,6230,6230,6230,6230,0
20250107,185400,7899891440,6230,6230,6230,6230,0
20250107,185300,7899891440,6230,6230,6230,6230,0
20250107,185200,7899891440,6230,6230,6230,6230,0
20250107,185100,7899891440,6230,6230,6230,6230,0
20250107,185000,7899891440,6230,6230,6230,6230,0
20250107,184900,7899891440,6230,6230,6230,6230,0
20250107,184800,7899891440,6230,6230,6230,6230,0
20250107,184700,7899891440,6230,6230,6230,6230,0
20250107,184600,7899891440,6230,6230,6230,6230,0
20250107,184500,7899891440,6230,6230,6230,6230,0
20250107,184400,7899891440,6230,6230,6230,6230,0
20250107,184300,7899891440,6230,6230,6230,6230,0
20250107,184200,7899891440,6230,6230,6230,6230,0
20250107,184100,7899891440,6230,6230,6230,6230,0
20250107,184000,7899891440,6230,6230,6230,6230,0
20250107,183900,7899891440,6230,6230,6230,6230,23844
20250107,183800,7899891440,6230,6230,6230,6230,0
20250107,183700,7899891440,6230,6230,6230,6230,0
20250107,183600,7899891440,6230,6230,6230,6230,0
20250107,183500,7899891440,6230,6230,6230,6230,0
20250107,183400,7899891440,6230,6230,6230,6230,0
20250107,183300,7899891440,6230,6230,6230,6230,0
20250107,183200,7899891440,6230,6230,6230,6230,0
20250107,183100,7899891440,6230,6230,6230,6230,0
20250107,183000,7899891440,6230,6230,6230,6230,0
20250107,182900,7899891440,6230,6230,6230,6230,0
20250107,182800,7899891440,6230,6230,6230,6230,0
20250107,182700,7899891440,6230,6230,6230,6230,0
20250107,182600,7899891440,6230,6230,6230,6230,0
20250107,182500,7899891440,6230,6230,6230,6230,0
20250107,182400,7899891440,6230,6230,6230,6230,0
20250107,182300,7899891440,6230,6230,6230,6230,0
20250107,182200,7899891440,6230,6230,6230,6230,0
20250107,182100,7899891440,6230,6230,6230,6230,0
20250107,182000,7899891440,6230,6230,6230,6230,0
20250107,181900,7899891440,6230,6230,6230,6230,0
20250107,181800,7899891440,6230,6230,6230,6230,0
20250107,181700,7899891440,6230,6230,6230,6230,0
20250107,181600,7899891440,6230,6230,6230,6230,0
20250107,181500,7899891440,6230,6230,6230,6230,0
20250107,181400,7899891440,6230,6230,6230,6230,0
20250107,181300,7899891440,6230,6230,6230,6230,0
20250107,181200,7899891440,6230,6230,6230,6230,0
20250107,181100,7899891440,6230,6230,6230,6230,0
20250107,181000,7899891440,6230,6230,6230,6230,0
20250107,180900,7899891440,6230,6230,6230,6230,23844
20250107,180800,7899891440,6230,6230,6230,6230,0
20250107,180700,7899891440,6230,6230,6230,6230,0
20250107,180600,7899891440,6230,6230,6230,6230,0
20250107,180500,7899891440,6230,6230,6230,6230,0
20250107,180400,7899891440,6230,6230,6230,6230,0
20250107,180300,7899891440,6230,6230,6230,6230,0
20250107,180200,7899891440,6230,6230,6230,6230,0
20250107,180100,7899891440,6230,6230,6230,6230,0
20250107,180000,7899891440,6230,6230,6230,6230,0
20250107,175900,7899891440,6230,6230,6230,6230,0
20250107,175800,7899891440,6230,6230,6230,6230,0
20250107,175700,7899891440,6230,6230,6230,6230,0
20250107,175600,7899891440,6230,6230,6230,6230,0
20250107,175500,7899891440,6230,6230,6230,6230,0
20250107,175400,7899891440,6230,6230,6230,6230,0
20250107,175300,7899891440,6230,6230,6230,6230,0
20250107,175200,7899891440,6230,6230,6230,6230,0
20250107,175100,7899891440,6230,6230,6230,6230,0
20250107,175000,7899891440,6230,6230,6230,6230,0
20250107,174900,7899891440,6230,6230,6230,6230,0
20250107,174800,7899891440,6230,6230,6230,6230,0
20250107,174700,7899891440,6230,6230,6230,6230,0
20250107,174600,7899891440,6230,6230,6230,6230,0
20250107,174500,7899891440,6230,6230,6230,6230,0
20250107,174400,7899891440,6230,6230,6230,6230,0
20250107,174300,7899891440,6230,6230,6230,6230,0
20250107,174200,7899891440,6230,6230,6230,6230,0
20250107,174100,7899891440,6230,6230,6230,6230,0
20250107,174000,7899891440,6230,6230,6230,6230,0
20250107,173900,7899891440,6230,6230,6230,6230,23844
20250107,173800,7899891440,6230,6230,6230,6230,0
20250107,173700,7899891440,6230,6230,6230,6230,0
20250107,173600,7899891440,6230,6230,6230,6230,0
20250107,173500,7899891440,6230,6230,6230,6230,0
20250107,173400,7899891440,6230,6230,6230,6230,0
20250107,173300,7899891440,6230,6230,6230,6230,0
20250107,173200,7899891440,6230,6230,6230,6230,0
20250107,173100,7899891440,6230,6230,6230,6230,0
20250107,173000,7899891440,6230,6230,6230,6230,0
20250107,172900,7899891440,6230,6230,6230,6230,0
20250107,172800,7899891440,6230,6230,6230,6230,0
20250107,172700,7899891440,6230,6230,6230,6230,0
20250107,172600,7899891440,6230,6230,6230,6230,0
20250107,172500,7899891440,6230,6230,6230,6230,0
20250107,172400,7899891440,6230,6230,6230,6230,0
20250107,172300,7899891440,6230,6230,6230,6230,0
20250107,172200,7899891440,6230,6230,6230,6230,0
20250107,172100,7899891440,6230,6230,6230,6230,0
20250107,172000,7899891440,6230,6230,6230,6230,0
20250107,171900,7899891440,6230,6230,6230,6230,0
20250107,171800,7899891440,6230,6230,6230,6230,0
20250107,171700,7899891440,6230,6230,6230,6230,0
20250107,171600,7899891440,6230,6230,6230,6230,0
20250107,171500,7899891440,6230,6230,6230,6230,0
20250107,171400,7899891440,6230,6230,6230,6230,0
20250107,171300,7899891440,6230,6230,6230,6230,0
20250107,171200,7899891440,6230,6230,6230,6230,0
20250107,171100,7899891440,6230,6230,6230,6230,0
20250107,171000,7899891440,6230,6230,6230,6230,0
20250107,170900,7899891440,6230,6230,6230,6230,23844
20250107,170800,7899891440,6230,6230,6230,6230,0
20250107,170700,7899891440,6230,6230,6230,6230,0
20250107,170600,7899891440,6230,6230,6230,6230,0
20250107,170500,7899891440,6230,6230,6230,6230,0
20250107,170400,7899891440,6230,6230,6230,6230,0
20250107,170300,7899891440,6230,6230,6230,6230,0
20250107,170200,7899891440,6230,6230,6230,6230,0
20250107,170100,7899891440,6230,6230,6230,6230,0
20250107,170000,7899891440,6230,6230,6230,6230,0
20250107,165900,7899891440,6230,6230,6230,6230,0
20250107,165800,7899891440,6230,6230,6230,6230,0
20250107,165700,7899891440,6230,6230,6230,6230,0
20250107,165600,7899891440,6230,6230,6230,6230,0
20250107,165500,7899891440,6230,6230,6230,6230,0
20250107,165400,7899891440,6230,6230,6230,6230,0
20250107,165300,7899891440,6230,6230,6230,6230,0
20250107,165200,7899891440,6230,6230,6230,6230,0
20250107,165100,7899891440,6230,6230,6230,6230,0
20250107,165000,7899891440,6230,6230,6230,6230,0
20250107,164900,7899891440,6230,6230,6230,6230,0
20250107,164800,7899891440,6230,6230,6230,6230,0
20250107,164700,7899891440,6230,6230,6230,6230,0
20250107,164600,7899891440,6230,6230,6230,6230,0
20250107,164500,7899891440,6230,6230,6230,6230,0
20250107,164400,7899891440,6230,6230,6230,6230,0
20250107,164300,7899891440,6230,6230,6230,6230,0
20250107,164200,7899891440,6230,6230,6230,6230,0
20250107,164100,7899891440,6230,6230,6230,6230,0
20250107,164000,7899891440,6230,6230,6230,6230,0
20250107,163900,7899891440,6230,6230,6230,6230,23844
20250107,163800,7899891440,6230,6230,6230,6230,0
20250107,163700,7899891440,6230,6230,6230,6230,0
20250107,163600,7899891440,6230,6230,6230,6230,0
20250107,163500,7899891440,6230,6230,6230,6230,0
20250107,163400,7899891440,6230,6230,6230,6230,0
20250107,163300,7899891440,6230,6230,6230,6230,0
20250107,163200,7899891440,6230,6230,6230,6230,0
20250107,163100,7899891440,6230,6230,6230,6230,0
20250107,163000,7899891440,6230,6230,6230,6230,0
20250107,162900,7899891440,6230,6230,6230,6230,0
20250107,162800,7899891440,6230,6230,6230,6230,0
20250107,162700,7899891440,6230,6230,6230,6230,0
20250107,162600,7899891440,6230,6230,6230,6230,0
20250107,162500,7899891440,6230,6230,6230,6230,0
20250107,162400,7899891440,6230,6230,6230,6230,0
20250107,162300,7899891440,6230,6230,6230,6230,0
20250107,162200,7899891440,6230,6230,6230,6230,0
20250107,162100,7899891440,6230,6230,6230,6230,0
20250107,162000,7899891440,6230,6230,6230,6230,0
20250107,161900,7899891440,6230,6230,6230,6230,0
20250107,161800,7899891440,6230,6230,6230,6230,0
20250107,161700,7899891440,6230,6230,6230,6230,0
20250107,161600,7899891440,6230,6230,6230,6230,0
20250107,161500,7899891440,6230,6230,6230,6230,0
20250107,161400,7899891440,6230,6230,6230,6230,0
20250107,161300,7899891440,6230,6230,6230,6230,0
20250107,161200,7899891440,6230,6230,6230,6230,0
20250107,161100,7899891440,6230,6230,6230,6230,0
20250107,161000,7899891440,6230,6230,6230,6230,0
20250107,160900,7899891440,6230,6230,6230,6230,23844
20250107,160800,7899891440,6230,6230,6230,6230,0
20250107,160700,7899891440,6230,6230,6230,6230,0
20250107,160600,7899891440,6230,6230,6230,6230,0
20250107,160500,7899891440,6230,6230,6230,6230,0
20250107,160400,7899891440,6230,6230,6230,6230,0
20250107,160300,7899891440,6230,6230,6230,6230,0
20250107,160200,7899891440,6230,6230,6230,6230,0
20250107,160100,7899891440,6230,6230,6230,6230,0
20250107,160000,7899891440,6230,6230,6230,6230,0
20250107,155900,7899891440,6230,6230,6230,6230,0
20250107,155800,7899891440,6230,6230,6230,6230,0
20250107,155700,7899891440,6230,6230,6230,6230,0
20250107,155600,7899891440,6230,6230,6230,6230,0
20250107,155500,7899891440,6230,6230,6230,6230,0
20250107,155400,7899891440,6230,6230,6230,6230,0
20250107,155300,7899891440,6230,6230,6230,6230,0
20250107,155200,7899891440,6230,6230,6230,6230,0
20250107,155100,7899891440,6230,6230,6230,6230,0
20250107,155000,7899891440,6230,6230,6230,6230,0
20250107,154900,7899891440,6230,6230,6230,6230,0
20250107,154800,7899891440,6230,6230,6230,6230,0
20250107,154700,7899891440,6230,6230,6230,6230,0
20250107,154600,7899891440,6230,6230,6230,6230,0
20250107,154500,7899891440,6230,6230,6230,6230,0
20250107,154400,7899891440,6230,6230,6230,6230,0
20250107,154300,7899891440,6230,6230,6230,6230,0
20250107,154200,7899891440,6230,6230,6230,6230,0
20250107,154100,7899891440,6230,6230,6230,6230,0
20250107,154000,7899891440,6230,6230,6230,6230,0
20250107,153900,7899891440,6230,6230,6230,6230,23844
20250107,153800,7899891440,6230,6230,6230,6230,0
20250107,153700,7899891440,6230,6230,6230,6230,0
20250107,153600,7899891440,6230,6230,6230,6230,0
20250107,153500,7899891440,6230,6230,6230,6230,0
20250107,153400,7899891440,6230,6230,6230,6230,0
20250107,153300,7899891440,6230,6230,6230,6230,0
20250107,153200,7899891440,6230,6230,6230,6230,0
20250107,153100,7899891440,6230,6230,6230,6230,0
20250107,153000,7899891440,6230,6230,6230,6230,23844
20250107,152900,7751343320,6220,6220,6220,6220,0
20250107,152800,7751343320,6220,6220,6220,6220,0
20250107,152700,7751343320,6220,6220,6220,6220,0
20250107,152600,7751343320,6220,6220,6220,6220,0
20250107,152500,7751343320,6220,6220,6220,6220,0
20250107,152400,7751343320,6220,6220,6220,6220,0
20250107,152300,7751343320,6220,6220,6220,6220,0
20250107,152200,7751343320,6220,6220,6220,6220,0
20250107,152100,7751343320,6220,6220,6220,6220,0
20250107,152000,7751343320,6220,6220,6220,6220,0
20250107,151900,7751343320,6220,6190,6220,6170,7337
20250107,151800,7705919980,6190,6180,6190,6180,1292
20250107,151700,7697934760,6190,6200,6200,6190,4433
20250107,151600,7670468070,6210,6180,6210,6180,3567
20250107,151500,7648382050,6180,6180,6190,6150,5024
20250107,151400,7617379270,6190,6190,6190,6180,1177
20250107,151300,7610095580,6190,6180,6190,6160,2955
20250107,151200,7591878560,6180,6200,6200,6180,3116
20250107,151100,7572592490,6200,6180,6200,6170,3338
20250107,151000,7551952930,6180,6210,6220,6160,11889
20250107,150900,7478427520,6220,6230,6230,6200,4507
20250107,150800,7450446200,6230,6230,6240,6210,9311
20250107,150700,7392491220,6240,6220,6250,6210,9117
20250107,150600,7335737830,6220,6190,6280,6190,49259
20250107,150500,7028705990,6200,6150,6220,6150,27018
20250107,150400,6861434200,6140,6110,6140,6110,5233
20250107,150300,6829421960,6110,6120,6120,6110,1681
20250107,150200,6819145710,6120,6110,6120,6110,1907
20250107,150100,6807478220,6110,6100,6110,6100,1708
20250107,150000,6797051320,6090,6110,6110,6090,5044
20250107,145900,6766303220,6120,6120,6120,6100,2581
20250107,145800,6750545470,6110,6130,6130,6110,2845
20250107,145700,6733112860,6130,6120,6130,6110,446
20250107,145600,6730383570,6120,6120,6120,6120,439
20250107,145500,6727696890,6120,6130,6130,6120,1095
20250107,145400,6720993780,6130,6140,6150,6130,802
20250107,145300,6716075620,6140,6140,6150,6140,230
20250107,145200,6714663370,6150,6130,6160,6130,4371
20250107,145100,6687794740,6130,6120,6130,6110,841
20250107,145000,6682647710,6130,6130,6130,6110,2287
20250107,144900,6668647170,6110,6120,6130,6110,1043
20250107,144800,6662264300,6120,6110,6120,6110,117
20250107,144700,6661549410,6120,6110,6130,6110,1114
20250107,144600,6654735190,6110,6120,6120,6110,11
20250107,144500,6654667970,6110,6150,6150,6110,324
20250107,144400,6652685050,6160,6100,6160,6090,4336
20250107,144300,6626091760,6090,6110,6110,6090,870
20250107,144200,6620787890,6110,6130,6140,6090,4130
20250107,144100,6595592030,6130,6140,6140,6130,462
20250107,144000,6592757650,6130,6160,6160,6130,2198
20250107,143900,6579251170,6160,6150,6160,6140,1292
20250107,143800,6571310930,6150,6140,6150,6140,772
20250107,143700,6566565280,6150,6130,6150,6120,1397
20250107,143600,6557985270,6130,6120,6150,6120,2132
20250107,143500,6544883640,6120,6130,6130,6120,179
20250107,143400,6543787140,6130,6120,6130,6110,1863
20250107,143300,6532401410,6120,6120,6130,6120,1655
20250107,143200,6522272630,6130,6140,6140,6120,735
20250107,143100,6517767760,6130,6130,6130,6130,379
20250107,143000,6515444490,6150,6140,6150,6120,2643
20250107,142900,6499234820,6140,6130,6160,6130,2412
20250107,142800,6484413070,6130,6110,6130,6110,131
20250107,142700,6483611200,6130,6100,6130,6100,1339
20250107,142600,6475412190,6080,6100,6110,6080,187
20250107,142500,6474273660,6080,6080,6080,6080,704
20250107,142400,6469993340,6110,6080,6110,6080,130
20250107,142300,6469202040,6080,6100,6100,6080,5727
20250107,142200,6434328770,6090,6100,6100,6090,2559
20250107,142100,6418725300,6100,6110,6110,6100,137
20250107,142000,6417888260,6110,6100,6110,6100,212
20250107,141900,6416593440,6100,6100,6100,6100,157
20250107,141800,6415635740,6110,6110,6110,6110,100
20250107,141700,6415024740,6110,6120,6120,6110,2
20250107,141600,6415012510,6120,6120,6120,6120,40
20250107,141500,6414767710,6120,6100,6120,6100,686
20250107,141400,6410582230,6100,6110,6110,6100,200
20250107,141300,6409361630,6110,6130,6130,6110,114
20250107,141200,6408665070,6120,6120,6120,6120,756
20250107,141100,6404038350,6120,6120,6120,6120,36
20250107,141000,6403818030,6110,6110,6110,6110,264
20250107,140900,6402204990,6110,6120,6120,6110,291
20250107,140800,6400426660,6120,6110,6120,6110,172
20250107,140700,6399375730,6110,6110,6110,6110,48
20250107,140600,6399082450,6110,6110,6110,6110,0
20250107,140500,6399082450,6110,6110,6120,6110,430
20250107,140400,6396455070,6110,6110,6110,6110,16
20250107,140300,6396357310,6120,6100,6120,6100,863
20250107,140200,6391092610,6120,6110,6120,6100,218
20250107,140100,6389762610,6120,6120,6120,6120,445
20250107,140000,6387039210,6120,6100,6120,6100,876
20250107,135900,6381688520,6110,6100,6110,6100,3
20250107,135800,6381670210,6100,6100,6100,6080,40
20250107,135700,6381426230,6070,6080,6090,6070,385
20250107,135600,6379085650,6080,6100,6100,6070,43
20250107,135500,6378824590,6070,6100,6100,6070,2
20250107,135400,6378812420,6090,6080,6090,6080,148
20250107,135300,6377911270,6080,6090,6090,6080,40
20250107,135200,6377668060,6090,6060,6090,6060,78
20250107,135100,6377195140,6060,6070,6100,6060,2461
20250107,135000,6362260490,6070,6100,6100,6070,1584
20250107,134900,6352633880,6100,6110,6110,6100,33
20250107,134800,6352432570,6100,6100,6100,6100,14
20250107,134700,6352347170,6100,6100,6100,6100,0
20250107,134600,6352347170,6100,6110,6110,6080,115
20250107,134500,6351647620,6080,6110,6130,6080,3017
20250107,134400,6333262140,6120,6090,6120,6090,1055
20250107,134300,6326819340,6100,6090,6100,6090,277
20250107,134200,6325132380,6090,6100,6100,6090,7
20250107,134100,6325089700,6100,6100,6100,6080,336
20250107,134000,6323041980,6100,6080,6100,6080,2272
20250107,133900,6309227010,6080,6080,6080,6080,308
20250107,133800,6307354370,6070,6090,6090,6070,1473
20250107,133700,6298402350,6090,6090,6090,6090,2
20250107,133600,6298390170,6090,6070,6090,6070,131
20250107,133500,6297594800,6070,6080,6080,6070,1764
20250107,133400,6286886320,6080,6080,6080,6080,16
20250107,133300,6286789040,6090,6090,6090,6090,1
20250107,133200,6286782950,6070,6080,6080,6070,217
20250107,133100,6285464960,6090,6080,6090,6080,24
20250107,133000,6285319010,6080,6080,6080,6080,14
20250107,132900,6285233890,6070,6070,6070,6070,120
20250107,132800,6284505490,6080,6090,6090,6070,96
20250107,132700,6283922100,6090,6090,6090,6090,10
20250107,132600,6283861200,6090,6060,6090,6060,115
20250107,132500,6283161190,6060,6060,6060,6050,1274
20250107,132400,6275441410,6060,6080,6080,6060,16
20250107,132300,6275344370,6080,6080,6080,6060,482
20250107,132200,6272419810,6060,6060,6080,6060,257
20250107,132100,6270862210,6060,6070,6080,6060,1340
20250107,132000,6262734360,6070,6080,6080,6070,23
20250107,131900,6262594680,6080,6060,6080,6060,571
20250107,131800,6259133360,6080,6080,6080,6070,251
20250107,131700,6257609530,6060,6060,6060,6060,283
20250107,131600,6255894550,6080,6080,6080,6060,2837
20250107,131500,6238676950,6070,6090,6090,6070,2006
20250107,131400,6226480280,6090,6090,6090,6080,2110
20250107,131300,6213640940,6090,6100,6110,6090,472
20250107,131200,6210764180,6100,6110,6110,6100,981
20250107,131100,6204779460,6110,6120,6130,6110,747
20250107,131000,6200208070,6130,6130,6130,6120,82
20250107,130900,6199705570,6130,6130,6130,6130,88
20250107,130800,6199166130,6120,6120,6120,6120,57
20250107,130700,6198817290,6100,6110,6110,6100,306
20250107,130600,6196950170,6110,6110,6110,6110,32
20250107,130500,6196754650,6100,6100,6100,6100,358
20250107,130400,6194570850,6100,6110,6110,6100,1281
20250107,130300,6186752130,6100,6100,6100,6100,5
20250107,130200,6186721630,6100,6100,6140,6100,1359
20250107,130100,6178412550,6080,6080,6080,6080,0
20250107,130000,6178412550,6080,6100,6110,6070,364
20250107,125900,6176199230,6080,6080,6080,6080,635
20250107,125800,6172338430,6100,6080,6100,6080,703
20250107,125700,6168056450,6080,6090,6110,6080,1242
20250107,125600,6160503850,6080,6100,6100,6080,638
20250107,125500,6156620860,6110,6100,6110,6100,17
20250107,125400,6156517150,6100,6100,6100,6100,49
20250107,125300,6156218250,6100,6100,6130,6080,111
20250107,125200,6155542850,6110,6100,6110,6090,2214
20250107,125100,6142049870,6110,6130,6130,6110,6
20250107,125000,6142013190,6110,6110,6130,6110,1207
20250107,124900,6134636420,6120,6110,6120,6100,419
20250107,124800,6132079930,6110,6120,6130,6100,1068
20250107,124700,6125552390,6130,6120,6130,6120,239
20250107,124600,6124089700,6120,6130,6130,6120,1092
20250107,124500,6117396930,6130,6120,6130,6120,83
20250107,124400,6116888360,6110,6110,6110,6110,305
20250107,124300,6115024810,6130,6130,6130,6130,41
20250107,124200,6114773480,6120,6110,6120,6110,150
20250107,124100,6113855650,6120,6110,6120,6110,203
20250107,124000,6112613300,6120,6130,6140,6120,518
20250107,123900,6109442540,6130,6110,6130,6110,869
20250107,123800,6104121400,6100,6100,6100,6100,6
20250107,123700,6104084800,6100,6110,6110,6100,180
20250107,123600,6102986290,6100,6100,6100,6100,136
20250107,123500,6102156690,6100,6110,6120,6100,701
20250107,123400,6097879010,6110,6110,6110,6110,45
20250107,123300,6097604060,6100,6090,6100,6090,450
20250107,123200,6094859310,6090,6080,6090,6080,502
20250107,123100,6091807010,6080,6080,6090,6080,197
20250107,123000,6090609230,6100,6050,6100,6050,110
20250107,122900,6089941470,6040,6030,6040,6020,1775
20250107,122800,6079243110,6050,6030,6050,6030,625
20250107,122700,6075464870,6060,6050,6060,6010,6434
20250107,122600,6036619160,6060,6100,6100,6060,4646
20250107,122500,6008429030,6090,6100,6100,6080,2372
20250107,122400,5993985050,6100,6080,6100,6070,4471
20250107,122300,5966810070,6090,6100,6100,6090,2749
20250107,122200,5950063850,6100,6120,6120,6100,1309
20250107,122100,5942078090,6120,6090,6120,6090,5564
20250107,122000,5908152840,6090,6110,6130,6090,6314
20250107,121900,5869631860,6140,6130,6140,6130,82
20250107,121800,5869128550,6100,6120,6120,6090,13046
20250107,121700,5789499240,6120,6130,6140,6120,439
20250107,121600,5786805660,6110,6130,6130,6110,5359
20250107,121500,5754040420,6130,6130,6130,6120,1367
20250107,121400,5745666960,6130,6150,6150,6130,1209
20250107,121300,5738245780,6160,6160,6160,6160,1057
20250107,121200,5731734660,6160,6170,6170,6160,962
20250107,121100,5725799490,6170,6160,6170,6160,154
20250107,121000,5724849980,6150,6150,6160,6150,1020
20250107,120900,5718576480,6170,6160,6170,6130,4646
20250107,120800,5690051190,6160,6160,6160,6160,128
20250107,120700,5689262710,6160,6160,6160,6160,214
20250107,120600,5687944470,6160,6170,6170,6160,191
20250107,120500,5686766830,6170,6180,6180,6170,262
20250107,120400,5685149290,6180,6150,6180,6150,804
20250107,120300,5680204620,6150,6160,6160,6150,158
20250107,120200,5679231490,6170,6170,6170,6170,6
20250107,120100,5679194470,6150,6160,6160,6150,167
20250107,120000,5678167220,6150,6160,6160,6140,1407
20250107,115900,5669516470,6160,6160,6160,6160,0
20250107,115800,5669516470,6160,6160,6160,6160,16
20250107,115700,5669417910,6150,6180,6180,6150,159
20250107,115600,5668437530,6180,6180,6180,6180,345
20250107,115500,5666305430,6180,6130,6180,6130,180
20250107,115400,5665196530,6130,6130,6130,6130,2241
20250107,115300,5651459200,6130,6160,6160,6130,1385
20250107,115200,5642964790,6170,6150,6170,6140,408
20250107,115100,5640459520,6140,6160,6160,6140,347
20250107,115000,5638328610,6150,6150,6150,6150,230
20250107,114900,5636914110,6150,6140,6160,6140,87
20250107,114800,5636379340,6140,6150,6160,6140,2887
20250107,114700,5618630260,6160,6180,6180,6160,31
20250107,114600,5618438700,6180,6180,6180,6180,1
20250107,114500,5618432520,6150,6150,6170,6150,426
20250107,114400,5615812380,6160,6140,6160,6130,362
20250107,114300,5613587510,6140,6140,6140,6140,1462
20250107,114200,5604610830,6140,6170,6170,6140,160
20250107,114100,5603628130,6180,6140,6180,6140,942
20250107,114000,5597844050,6140,6190,6190,6140,405
20250107,113900,5595353310,6140,6170,6170,6140,3063
20250107,113800,5576518480,6190,6190,6190,6190,404
20250107,113700,5574017720,6190,6150,6190,6150,200
20250107,113600,5572787040,6150,6150,6150,6150,187
20250107,113500,5571636990,6150,6170,6170,6150,1011
20250107,113400,5565412560,6160,6180,6180,6160,2014
20250107,113300,5552981630,6190,6190,6200,6190,686
20250107,113200,5548729120,6180,6180,6200,6180,103
20250107,113100,5548092460,6180,6190,6220,6180,1071
20250107,113000,5541451940,6180,6190,6190,6180,494
20250107,112900,5538396720,6190,6170,6190,6170,2521
20250107,112800,5522823370,6160,6170,6170,6160,1114
20250107,112700,5515951600,6170,6180,6180,6170,437
20250107,112600,5513253920,6180,6140,6180,6140,722
20250107,112500,5508818220,6130,6170,6170,6130,2461
20250107,112400,5493714300,6170,6150,6170,6150,189
20250107,112300,5492551350,6140,6140,6180,6130,492
20250107,112200,5489530510,6140,6160,6160,6130,4713
20250107,112100,5460581230,6150,6170,6170,6150,1429
20250107,112000,5451784280,6180,6170,6180,6170,288
20250107,111900,5450006440,6190,6170,6190,6170,543
20250107,111800,5446654240,6170,6180,6180,6170,101
20250107,111700,5446031000,6180,6180,6180,6180,119
20250107,111600,5445295580,6180,6200,6200,6180,379
20250107,111500,5442951360,6200,6150,6200,6150,1429
20250107,111400,5434114690,6170,6140,6170,6140,12
20250107,111300,5434040830,6130,6140,6170,6130,1359
20250107,111200,5425706420,6130,6150,6170,6130,3692
20250107,111100,5403038320,6140,6170,6170,6140,7446
20250107,111000,5357207680,6200,6190,6200,6150,9511
20250107,110900,5298544940,6190,6220,6220,6170,12705
20250107,110800,5219890810,6240,6230,6240,6200,6987
20250107,110700,5176496560,6220,6210,6240,6210,5542
20250107,110600,5142075800,6210,6250,6250,6210,7595
20250107,110500,5094748580,6260,6280,6280,6250,3992
20250107,110400,5069758940,6280,6250,6290,6250,8776
20250107,110300,5014719600,6250,6240,6270,6240,3674
20250107,110200,4991721130,6240,6270,6270,6230,5586
20250107,110100,4956819130,6270,6260,6270,6250,9077
20250107,110000,4899990150,6260,6270,6270,6250,5418
20250107,105900,4866056710,6270,6250,6270,6250,2029
20250107,105800,4853361620,6270,6270,6280,6250,11737
20250107,105700,4779823500,6260,6230,6280,6230,9657
20250107,105600,4719410110,6220,6220,6230,6220,6734
20250107,105500,4677466000,6230,6150,6230,6150,7228
20250107,105400,4632703920,6160,6190,6200,6160,12001
20250107,105300,4558637740,6190,6220,6220,6190,7884
20250107,105200,4509736710,6220,6230,6250,6210,12376
20250107,105100,4432620490,6230,6250,6260,6220,16461
20250107,105000,4329920220,6250,6170,6260,6170,20733
20250107,104900,4200760550,6190,6180,6210,6160,10328
20250107,104800,4136801400,6190,6180,6190,6170,4335
20250107,104700,4109995170,6170,6180,6190,6170,3113
20250107,104600,4090759700,6170,6210,6210,6160,4743
20250107,104500,4061447920,6200,6180,6230,6160,16866
20250107,104400,3956978200,6180,6140,6180,6140,7648
20250107,104300,3909830810,6140,6130,6150,6120,1724
20250107,104200,3899258810,6120,6160,6160,6120,4645
20250107,104100,3870769110,6150,6150,6150,6130,3590
20250107,104000,3848722210,6120,6120,6130,6110,757
20250107,103900,3844091810,6150,6160,6170,6110,6030
20250107,103800,3806948550,6160,6150,6160,6150,1254
20250107,103700,3799225790,6140,6130,6140,6120,954
20250107,103600,3793376170,6130,6120,6140,6120,911
20250107,103500,3787800110,6120,6140,6150,6110,1829
20250107,103400,3776559800,6140,6130,6140,6110,2347
20250107,103300,3762170230,6130,6140,6140,6100,687
20250107,103200,3757963090,6140,6120,6140,6090,2789
20250107,103100,3740909970,6130,6070,6160,6070,18168
20250107,103000,3629482950,6080,6060,6100,6040,6480
20250107,102900,3590117220,6060,6060,6070,6040,1645
20250107,102800,3580151650,6040,6030,6060,6010,2373
20250107,102700,3565827950,6020,6000,6020,6000,1245
20250107,102600,3558352380,6000,6010,6010,6000,518
20250107,102500,3555242730,6030,6020,6040,6010,39
20250107,102400,3555007660,6040,6020,6040,6010,553
20250107,102300,3551677570,6020,6020,6020,6000,307
20250107,102200,3549833350,6020,6020,6020,6020,1
20250107,102100,3549827330,5980,5990,6020,5980,521
20250107,102000,3546710640,5980,6000,6000,5980,965
20250107,101900,3540933010,6000,6020,6030,6000,18
20250107,101800,3540824590,6030,6000,6030,6000,482
20250107,101700,3537931150,6000,6030,6030,6000,813
20250107,101600,3533052120,6000,5990,6000,5990,276
20250107,101500,3531397330,5990,6040,6050,5990,1468
20250107,101400,3522575520,6050,6000,6050,6000,158
20250107,101300,3521621800,6000,6020,6040,5990,8102
20250107,101200,3472988510,6020,6020,6020,6020,39
20250107,101100,3472753730,6020,6050,6050,6010,5045
20250107,101000,3442270410,6070,6010,6070,6010,11878
20250107,100900,3370423980,6020,5990,6020,5990,2987
20250107,100800,3352476730,5990,6000,6010,5990,3985
20250107,100700,3328581860,5990,5960,5990,5950,3425
20250107,100600,3308155270,5940,5970,6010,5940,9207
20250107,100500,3253253180,5970,6030,6050,5970,22206
20250107,100400,3120026140,6030,6040,6050,6020,560
20250107,100300,3116648640,6020,6030,6040,6020,559
20250107,100200,3113280570,6020,6020,6050,6010,5566
20250107,100100,3079756900,6020,6040,6050,6010,9389
20250107,100000,3023217900,6040,6050,6050,6040,1326
20250107,095900,3015201430,6050,6060,6070,6030,937
20250107,095800,3009526210,6060,6060,6070,6030,2470
20250107,095700,2994584130,6060,6050,6070,6010,6006
20250107,095600,2958335160,6070,6070,6080,6050,2909
20250107,095500,2940707700,6070,6100,6100,6070,5530
20250107,095400,2907070540,6110,6100,6110,6100,308
20250107,095300,2905188820,6090,6100,6100,6090,1276
20250107,095200,2897405380,6100,6100,6100,6100,538
20250107,095100,2894123580,6120,6110,6120,6100,3292
20250107,095000,2874036060,6110,6100,6120,6100,165
20250107,094900,2873027100,6100,6100,6110,6100,913
20250107,094800,2867457790,6100,6120,6120,6100,2313
20250107,094700,2853320640,6120,6110,6140,6100,4894
20250107,094600,2823365580,6100,6100,6120,6090,719
20250107,094500,2818981320,6120,6100,6120,6090,3037
20250107,094400,2800451740,6110,6140,6140,6110,925
20250107,094300,2794793860,6130,6130,6140,6110,1090
20250107,094200,2788116780,6130,6100,6130,6080,775
20250107,094100,2783374740,6070,6070,6100,6060,3362
20250107,094000,2762967890,6070,6100,6110,6070,2563
20250107,093900,2747338070,6100,6120,6120,6090,513
20250107,093800,2744210870,6120,6100,6120,6090,2185
20250107,093700,2730864200,6110,6100,6120,6090,3699
20250107,093600,2708290340,6110,6040,6110,6040,4753
20250107,093500,2679352870,6070,6080,6090,6010,10921
20250107,093400,2613254210,6100,6110,6170,6080,8341
20250107,093300,2562265280,6120,6110,6120,6060,13961
20250107,093200,2477241440,6110,6100,6150,6100,2713
20250107,093100,2460655860,6100,6130,6150,6100,8079
20250107,093000,2411178420,6140,6140,6180,6120,10681
20250107,092900,2345519710,6180,6200,6200,6140,10088
20250107,092800,2283218080,6170,6160,6230,6070,20581
20250107,092700,2157214340,6160,6230,6230,6140,56734
20250107,092600,1807084880,6230,6260,6260,6220,6320
20250107,092500,1767643940,6260,6260,6260,6240,361
20250107,092400,1765384280,6260,6260,6260,6230,275
20250107,092300,1763665340,6260,6240,6270,6220,4524
20250107,092200,1735401300,6260,6250,6280,6220,6661
20250107,092100,1693747010,6250,6280,6300,6230,6957
20250107,092000,1650129590,6280,6220,6290,6220,2389
20250107,091900,1635195360,6240,6230,6240,6220,3375
20250107,091800,1614173610,6220,6200,6240,6200,2947
20250107,091700,1595846760,6200,6230,6230,6200,10163
20250107,091600,1532722650,6230,6220,6250,6220,575
20250107,091500,1529143310,6220,6260,6290,6220,5503
20250107,091400,1494702700,6260,6210,6260,6200,3283
20250107,091300,1474250230,6240,6230,6250,6210,3845
20250107,091200,1450325270,6230,6240,6250,6200,5897
20250107,091100,1413693940,6240,6210,6260,6210,7091
20250107,091000,1369525630,6210,6190,6230,6190,3587
20250107,090900,1347263920,6200,6200,6220,6180,5803
20250107,090800,1311304060,6200,6200,6220,6170,7111
20250107,090700,1267234870,6190,6220,6240,6170,20413
20250107,090600,1140855960,6220,6210,6220,6200,6943
20250107,090500,1097739930,6220,6270,6280,6190,12724
20250107,090400,1018373780,6250,6230,6330,6200,11033
20250107,090300,949163410,6200,6240,6250,6160,31259
20250107,090200,755448270,6240,6260,6320,6210,48168
20250107,090100,454126310,6260,6270,6280,6200,24472
20250107,090000,301322610,6270,6250,6280,6190,47454