stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,213900,7058804670,6000,6000,6000,6000,20070
20250108,213800,7058804670,6000,6000,6000,6000,0
20250108,213700,7058804670,6000,6000,6000,6000,0
20250108,213600,7058804670,6000,6000,6000,6000,0
20250108,213500,7058804670,6000,6000,6000,6000,0
20250108,213400,7058804670,6000,6000,6000,6000,0
20250108,213300,7058804670,6000,6000,6000,6000,0
20250108,213200,7058804670,6000,6000,6000,6000,0
20250108,213100,7058804670,6000,6000,6000,6000,0
20250108,213000,7058804670,6000,6000,6000,6000,0
20250108,212900,7058804670,6000,6000,6000,6000,0
20250108,212800,7058804670,6000,6000,6000,6000,0
20250108,212700,7058804670,6000,6000,6000,6000,0
20250108,212600,7058804670,6000,6000,6000,6000,0
20250108,212500,7058804670,6000,6000,6000,6000,0
20250108,212400,7058804670,6000,6000,6000,6000,0
20250108,212300,7058804670,6000,6000,6000,6000,0
20250108,212200,7058804670,6000,6000,6000,6000,0
20250108,212100,7058804670,6000,6000,6000,6000,0
20250108,212000,7058804670,6000,6000,6000,6000,0
20250108,211900,7058804670,6000,6000,6000,6000,0
20250108,211800,7058804670,6000,6000,6000,6000,0
20250108,211700,7058804670,6000,6000,6000,6000,0
20250108,211600,7058804670,6000,6000,6000,6000,0
20250108,211500,7058804670,6000,6000,6000,6000,0
20250108,211400,7058804670,6000,6000,6000,6000,0
20250108,211300,7058804670,6000,6000,6000,6000,0
20250108,211200,7058804670,6000,6000,6000,6000,0
20250108,211100,7058804670,6000,6000,6000,6000,0
20250108,211000,7058804670,6000,6000,6000,6000,0
20250108,210900,7058804670,6000,6000,6000,6000,20070
20250108,210800,7058804670,6000,6000,6000,6000,0
20250108,210700,7058804670,6000,6000,6000,6000,0
20250108,210600,7058804670,6000,6000,6000,6000,0
20250108,210500,7058804670,6000,6000,6000,6000,0
20250108,210400,7058804670,6000,6000,6000,6000,0
20250108,210300,7058804670,6000,6000,6000,6000,0
20250108,210200,7058804670,6000,6000,6000,6000,0
20250108,210100,7058804670,6000,6000,6000,6000,0
20250108,210000,7058804670,6000,6000,6000,6000,0
20250108,205900,7058804670,6000,6000,6000,6000,0
20250108,205800,7058804670,6000,6000,6000,6000,0
20250108,205700,7058804670,6000,6000,6000,6000,0
20250108,205600,7058804670,6000,6000,6000,6000,0
20250108,205500,7058804670,6000,6000,6000,6000,0
20250108,205400,7058804670,6000,6000,6000,6000,0
20250108,205300,7058804670,6000,6000,6000,6000,0
20250108,205200,7058804670,6000,6000,6000,6000,0
20250108,205100,7058804670,6000,6000,6000,6000,0
20250108,205000,7058804670,6000,6000,6000,6000,0
20250108,204900,7058804670,6000,6000,6000,6000,0
20250108,204800,7058804670,6000,6000,6000,6000,0
20250108,204700,7058804670,6000,6000,6000,6000,0
20250108,204600,7058804670,6000,6000,6000,6000,0
20250108,204500,7058804670,6000,6000,6000,6000,0
20250108,204400,7058804670,6000,6000,6000,6000,0
20250108,204300,7058804670,6000,6000,6000,6000,0
20250108,204200,7058804670,6000,6000,6000,6000,0
20250108,204100,7058804670,6000,6000,6000,6000,0
20250108,204000,7058804670,6000,6000,6000,6000,0
20250108,203900,7058804670,6000,6000,6000,6000,20070
20250108,203800,7058804670,6000,6000,6000,6000,0
20250108,203700,7058804670,6000,6000,6000,6000,0
20250108,203600,7058804670,6000,6000,6000,6000,0
20250108,203500,7058804670,6000,6000,6000,6000,0
20250108,203400,7058804670,6000,6000,6000,6000,0
20250108,203300,7058804670,6000,6000,6000,6000,0
20250108,203200,7058804670,6000,6000,6000,6000,0
20250108,203100,7058804670,6000,6000,6000,6000,0
20250108,203000,7058804670,6000,6000,6000,6000,0
20250108,202900,7058804670,6000,6000,6000,6000,0
20250108,202800,7058804670,6000,6000,6000,6000,0
20250108,202700,7058804670,6000,6000,6000,6000,0
20250108,202600,7058804670,6000,6000,6000,6000,0
20250108,202500,7058804670,6000,6000,6000,6000,0
20250108,202400,7058804670,6000,6000,6000,6000,0
20250108,202300,7058804670,6000,6000,6000,6000,0
20250108,202200,7058804670,6000,6000,6000,6000,0
20250108,202100,7058804670,6000,6000,6000,6000,0
20250108,202000,7058804670,6000,6000,6000,6000,0
20250108,201900,7058804670,6000,6000,6000,6000,0
20250108,201800,7058804670,6000,6000,6000,6000,0
20250108,201700,7058804670,6000,6000,6000,6000,0
20250108,201600,7058804670,6000,6000,6000,6000,0
20250108,201500,7058804670,6000,6000,6000,6000,0
20250108,201400,7058804670,6000,6000,6000,6000,0
20250108,201300,7058804670,6000,6000,6000,6000,0
20250108,201200,7058804670,6000,6000,6000,6000,0
20250108,201100,7058804670,6000,6000,6000,6000,0
20250108,201000,7058804670,6000,6000,6000,6000,0
20250108,200900,7058804670,6000,6000,6000,6000,20070
20250108,200800,7058804670,6000,6000,6000,6000,0
20250108,200700,7058804670,6000,6000,6000,6000,0
20250108,200600,7058804670,6000,6000,6000,6000,0
20250108,200500,7058804670,6000,6000,6000,6000,0
20250108,200400,7058804670,6000,6000,6000,6000,0
20250108,200300,7058804670,6000,6000,6000,6000,0
20250108,200200,7058804670,6000,6000,6000,6000,0
20250108,200100,7058804670,6000,6000,6000,6000,0
20250108,200000,7058804670,6000,6000,6000,6000,0
20250108,195900,7058804670,6000,6000,6000,6000,0
20250108,195800,7058804670,6000,6000,6000,6000,0
20250108,195700,7058804670,6000,6000,6000,6000,0
20250108,195600,7058804670,6000,6000,6000,6000,0
20250108,195500,7058804670,6000,6000,6000,6000,0
20250108,195400,7058804670,6000,6000,6000,6000,0
20250108,195300,7058804670,6000,6000,6000,6000,0
20250108,195200,7058804670,6000,6000,6000,6000,0
20250108,195100,7058804670,6000,6000,6000,6000,0
20250108,195000,7058804670,6000,6000,6000,6000,0
20250108,194900,7058804670,6000,6000,6000,6000,0
20250108,194800,7058804670,6000,6000,6000,6000,0
20250108,194700,7058804670,6000,6000,6000,6000,0
20250108,194600,7058804670,6000,6000,6000,6000,0
20250108,194500,7058804670,6000,6000,6000,6000,0
20250108,194400,7058804670,6000,6000,6000,6000,0
20250108,194300,7058804670,6000,6000,6000,6000,0
20250108,194200,7058804670,6000,6000,6000,6000,0
20250108,194100,7058804670,6000,6000,6000,6000,0
20250108,194000,7058804670,6000,6000,6000,6000,0
20250108,193900,7058804670,6000,6000,6000,6000,20070
20250108,193800,7058804670,6000,6000,6000,6000,0
20250108,193700,7058804670,6000,6000,6000,6000,0
20250108,193600,7058804670,6000,6000,6000,6000,0
20250108,193500,7058804670,6000,6000,6000,6000,0
20250108,193400,7058804670,6000,6000,6000,6000,0
20250108,193300,7058804670,6000,6000,6000,6000,0
20250108,193200,7058804670,6000,6000,6000,6000,0
20250108,193100,7058804670,6000,6000,6000,6000,0
20250108,193000,7058804670,6000,6000,6000,6000,0
20250108,192900,7058804670,6000,6000,6000,6000,0
20250108,192800,7058804670,6000,6000,6000,6000,0
20250108,192700,7058804670,6000,6000,6000,6000,0
20250108,192600,7058804670,6000,6000,6000,6000,0
20250108,192500,7058804670,6000,6000,6000,6000,0
20250108,192400,7058804670,6000,6000,6000,6000,0
20250108,192300,7058804670,6000,6000,6000,6000,0
20250108,192200,7058804670,6000,6000,6000,6000,0
20250108,192100,7058804670,6000,6000,6000,6000,0
20250108,192000,7058804670,6000,6000,6000,6000,0
20250108,191900,7058804670,6000,6000,6000,6000,0
20250108,191800,7058804670,6000,6000,6000,6000,0
20250108,191700,7058804670,6000,6000,6000,6000,0
20250108,191600,7058804670,6000,6000,6000,6000,0
20250108,191500,7058804670,6000,6000,6000,6000,0
20250108,191400,7058804670,6000,6000,6000,6000,0
20250108,191300,7058804670,6000,6000,6000,6000,0
20250108,191200,7058804670,6000,6000,6000,6000,0
20250108,191100,7058804670,6000,6000,6000,6000,0
20250108,191000,7058804670,6000,6000,6000,6000,0
20250108,190900,7058804670,6000,6000,6000,6000,20070
20250108,190800,7058804670,6000,6000,6000,6000,0
20250108,190700,7058804670,6000,6000,6000,6000,0
20250108,190600,7058804670,6000,6000,6000,6000,0
20250108,190500,7058804670,6000,6000,6000,6000,0
20250108,190400,7058804670,6000,6000,6000,6000,0
20250108,190300,7058804670,6000,6000,6000,6000,0
20250108,190200,7058804670,6000,6000,6000,6000,0
20250108,190100,7058804670,6000,6000,6000,6000,0
20250108,190000,7058804670,6000,6000,6000,6000,0
20250108,185900,7058804670,6000,6000,6000,6000,0
20250108,185800,7058804670,6000,6000,6000,6000,0
20250108,185700,7058804670,6000,6000,6000,6000,0
20250108,185600,7058804670,6000,6000,6000,6000,0
20250108,185500,7058804670,6000,6000,6000,6000,0
20250108,185400,7058804670,6000,6000,6000,6000,0
20250108,185300,7058804670,6000,6000,6000,6000,0
20250108,185200,7058804670,6000,6000,6000,6000,0
20250108,185100,7058804670,6000,6000,6000,6000,0
20250108,185000,7058804670,6000,6000,6000,6000,0
20250108,184900,7058804670,6000,6000,6000,6000,0
20250108,184800,7058804670,6000,6000,6000,6000,0
20250108,184700,7058804670,6000,6000,6000,6000,0
20250108,184600,7058804670,6000,6000,6000,6000,0
20250108,184500,7058804670,6000,6000,6000,6000,0
20250108,184400,7058804670,6000,6000,6000,6000,0
20250108,184300,7058804670,6000,6000,6000,6000,0
20250108,184200,7058804670,6000,6000,6000,6000,0
20250108,184100,7058804670,6000,6000,6000,6000,0
20250108,184000,7058804670,6000,6000,6000,6000,0
20250108,183900,7058804670,6000,6000,6000,6000,20070
20250108,183800,7058804670,6000,6000,6000,6000,0
20250108,183700,7058804670,6000,6000,6000,6000,0
20250108,183600,7058804670,6000,6000,6000,6000,0
20250108,183500,7058804670,6000,6000,6000,6000,0
20250108,183400,7058804670,6000,6000,6000,6000,0
20250108,183300,7058804670,6000,6000,6000,6000,0
20250108,183200,7058804670,6000,6000,6000,6000,0
20250108,183100,7058804670,6000,6000,6000,6000,0
20250108,183000,7058804670,6000,6000,6000,6000,0
20250108,182900,7058804670,6000,6000,6000,6000,0
20250108,182800,7058804670,6000,6000,6000,6000,0
20250108,182700,7058804670,6000,6000,6000,6000,0
20250108,182600,7058804670,6000,6000,6000,6000,0
20250108,182500,7058804670,6000,6000,6000,6000,0
20250108,182400,7058804670,6000,6000,6000,6000,0
20250108,182300,7058804670,6000,6000,6000,6000,0
20250108,182200,7058804670,6000,6000,6000,6000,0
20250108,182100,7058804670,6000,6000,6000,6000,0
20250108,182000,7058804670,6000,6000,6000,6000,0
20250108,181900,7058804670,6000,6000,6000,6000,0
20250108,181800,7058804670,6000,6000,6000,6000,0
20250108,181700,7058804670,6000,6000,6000,6000,0
20250108,181600,7058804670,6000,6000,6000,6000,0
20250108,181500,7058804670,6000,6000,6000,6000,0
20250108,181400,7058804670,6000,6000,6000,6000,0
20250108,181300,7058804670,6000,6000,6000,6000,0
20250108,181200,7058804670,6000,6000,6000,6000,0
20250108,181100,7058804670,6000,6000,6000,6000,0
20250108,181000,7058804670,6000,6000,6000,6000,0
20250108,180900,7058804670,6000,6000,6000,6000,20070
20250108,180800,7058804670,6000,6000,6000,6000,0
20250108,180700,7058804670,6000,6000,6000,6000,0
20250108,180600,7058804670,6000,6000,6000,6000,0
20250108,180500,7058804670,6000,6000,6000,6000,0
20250108,180400,7058804670,6000,6000,6000,6000,0
20250108,180300,7058804670,6000,6000,6000,6000,0
20250108,180200,7058804670,6000,6000,6000,6000,0
20250108,180100,7058804670,6000,6000,6000,6000,0
20250108,180000,7058804670,6000,6000,6000,6000,0
20250108,175900,7058804670,6000,6000,6000,6000,0
20250108,175800,7058804670,6000,6000,6000,6000,0
20250108,175700,7058804670,6000,6000,6000,6000,0
20250108,175600,7058804670,6000,6000,6000,6000,0
20250108,175500,7058804670,6000,6000,6000,6000,0
20250108,175400,7058804670,6000,6000,6000,6000,0
20250108,175300,7058804670,6000,6000,6000,6000,0
20250108,175200,7058804670,6000,6000,6000,6000,0
20250108,175100,7058804670,6000,6000,6000,6000,0
20250108,175000,7058804670,6000,6000,6000,6000,0
20250108,174900,7058804670,6000,6000,6000,6000,0
20250108,174800,7058804670,6000,6000,6000,6000,0
20250108,174700,7058804670,6000,6000,6000,6000,0
20250108,174600,7058804670,6000,6000,6000,6000,0
20250108,174500,7058804670,6000,6000,6000,6000,0
20250108,174400,7058804670,6000,6000,6000,6000,0
20250108,174300,7058804670,6000,6000,6000,6000,0
20250108,174200,7058804670,6000,6000,6000,6000,0
20250108,174100,7058804670,6000,6000,6000,6000,0
20250108,174000,7058804670,6000,6000,6000,6000,0
20250108,173900,7058804670,6000,6000,6000,6000,20070
20250108,173800,7058804670,6000,6000,6000,6000,0
20250108,173700,7058804670,6000,6000,6000,6000,0
20250108,173600,7058804670,6000,6000,6000,6000,0
20250108,173500,7058804670,6000,6000,6000,6000,0
20250108,173400,7058804670,6000,6000,6000,6000,0
20250108,173300,7058804670,6000,6000,6000,6000,0
20250108,173200,7058804670,6000,6000,6000,6000,0
20250108,173100,7058804670,6000,6000,6000,6000,0
20250108,173000,7058804670,6000,6000,6000,6000,0
20250108,172900,7058804670,6000,6000,6000,6000,0
20250108,172800,7058804670,6000,6000,6000,6000,0
20250108,172700,7058804670,6000,6000,6000,6000,0
20250108,172600,7058804670,6000,6000,6000,6000,0
20250108,172500,7058804670,6000,6000,6000,6000,0
20250108,172400,7058804670,6000,6000,6000,6000,0
20250108,172300,7058804670,6000,6000,6000,6000,0
20250108,172200,7058804670,6000,6000,6000,6000,0
20250108,172100,7058804670,6000,6000,6000,6000,0
20250108,172000,7058804670,6000,6000,6000,6000,0
20250108,171900,7058804670,6000,6000,6000,6000,0
20250108,171800,7058804670,6000,6000,6000,6000,0
20250108,171700,7058804670,6000,6000,6000,6000,0
20250108,171600,7058804670,6000,6000,6000,6000,0
20250108,171500,7058804670,6000,6000,6000,6000,0
20250108,171400,7058804670,6000,6000,6000,6000,0
20250108,171300,7058804670,6000,6000,6000,6000,0
20250108,171200,7058804670,6000,6000,6000,6000,0
20250108,171100,7058804670,6000,6000,6000,6000,0
20250108,171000,7058804670,6000,6000,6000,6000,0
20250108,170900,7058804670,6000,6000,6000,6000,20070
20250108,170800,7058804670,6000,6000,6000,6000,0
20250108,170700,7058804670,6000,6000,6000,6000,0
20250108,170600,7058804670,6000,6000,6000,6000,0
20250108,170500,7058804670,6000,6000,6000,6000,0
20250108,170400,7058804670,6000,6000,6000,6000,0
20250108,170300,7058804670,6000,6000,6000,6000,0
20250108,170200,7058804670,6000,6000,6000,6000,0
20250108,170100,7058804670,6000,6000,6000,6000,0
20250108,170000,7058804670,6000,6000,6000,6000,0
20250108,165900,7058804670,6000,6000,6000,6000,0
20250108,165800,7058804670,6000,6000,6000,6000,0
20250108,165700,7058804670,6000,6000,6000,6000,0
20250108,165600,7058804670,6000,6000,6000,6000,0
20250108,165500,7058804670,6000,6000,6000,6000,0
20250108,165400,7058804670,6000,6000,6000,6000,0
20250108,165300,7058804670,6000,6000,6000,6000,0
20250108,165200,7058804670,6000,6000,6000,6000,0
20250108,165100,7058804670,6000,6000,6000,6000,0
20250108,165000,7058804670,6000,6000,6000,6000,0
20250108,164900,7058804670,6000,6000,6000,6000,0
20250108,164800,7058804670,6000,6000,6000,6000,0
20250108,164700,7058804670,6000,6000,6000,6000,0
20250108,164600,7058804670,6000,6000,6000,6000,0
20250108,164500,7058804670,6000,6000,6000,6000,0
20250108,164400,7058804670,6000,6000,6000,6000,0
20250108,164300,7058804670,6000,6000,6000,6000,0
20250108,164200,7058804670,6000,6000,6000,6000,0
20250108,164100,7058804670,6000,6000,6000,6000,0
20250108,164000,7058804670,6000,6000,6000,6000,0
20250108,163900,7058804670,6000,6000,6000,6000,20070
20250108,163800,7058804670,6000,6000,6000,6000,0
20250108,163700,7058804670,6000,6000,6000,6000,0
20250108,163600,7058804670,6000,6000,6000,6000,0
20250108,163500,7058804670,6000,6000,6000,6000,0
20250108,163400,7058804670,6000,6000,6000,6000,0
20250108,163300,7058804670,6000,6000,6000,6000,0
20250108,163200,7058804670,6000,6000,6000,6000,0
20250108,163100,7058804670,6000,6000,6000,6000,0
20250108,163000,7058804670,6000,6000,6000,6000,0
20250108,162900,7058804670,6000,6000,6000,6000,0
20250108,162800,7058804670,6000,6000,6000,6000,0
20250108,162700,7058804670,6000,6000,6000,6000,0
20250108,162600,7058804670,6000,6000,6000,6000,0
20250108,162500,7058804670,6000,6000,6000,6000,0
20250108,162400,7058804670,6000,6000,6000,6000,0
20250108,162300,7058804670,6000,6000,6000,6000,0
20250108,162200,7058804670,6000,6000,6000,6000,0
20250108,162100,7058804670,6000,6000,6000,6000,0
20250108,162000,7058804670,6000,6000,6000,6000,0
20250108,161900,7058804670,6000,6000,6000,6000,0
20250108,161800,7058804670,6000,6000,6000,6000,0
20250108,161700,7058804670,6000,6000,6000,6000,0
20250108,161600,7058804670,6000,6000,6000,6000,0
20250108,161500,7058804670,6000,6000,6000,6000,0
20250108,161400,7058804670,6000,6000,6000,6000,0
20250108,161300,7058804670,6000,6000,6000,6000,0
20250108,161200,7058804670,6000,6000,6000,6000,0
20250108,161100,7058804670,6000,6000,6000,6000,0
20250108,161000,7058804670,6000,6000,6000,6000,0
20250108,160900,7058804670,6000,6000,6000,6000,20070
20250108,160800,7058804670,6000,6000,6000,6000,0
20250108,160700,7058804670,6000,6000,6000,6000,0
20250108,160600,7058804670,6000,6000,6000,6000,0
20250108,160500,7058804670,6000,6000,6000,6000,0
20250108,160400,7058804670,6000,6000,6000,6000,0
20250108,160300,7058804670,6000,6000,6000,6000,0
20250108,160200,7058804670,6000,6000,6000,6000,0
20250108,160100,7058804670,6000,6000,6000,6000,0
20250108,160000,7058804670,6000,6000,6000,6000,0
20250108,155900,7058804670,6000,6000,6000,6000,0
20250108,155800,7058804670,6000,6000,6000,6000,0
20250108,155700,7058804670,6000,6000,6000,6000,0
20250108,155600,7058804670,6000,6000,6000,6000,0
20250108,155500,7058804670,6000,6000,6000,6000,0
20250108,155400,7058804670,6000,6000,6000,6000,0
20250108,155300,7058804670,6000,6000,6000,6000,0
20250108,155200,7058804670,6000,6000,6000,6000,0
20250108,155100,7058804670,6000,6000,6000,6000,0
20250108,155000,7058804670,6000,6000,6000,6000,0
20250108,154900,7058804670,6000,6000,6000,6000,0
20250108,154800,7058804670,6000,6000,6000,6000,0
20250108,154700,7058804670,6000,6000,6000,6000,0
20250108,154600,7058804670,6000,6000,6000,6000,0
20250108,154500,7058804670,6000,6000,6000,6000,0
20250108,154400,7058804670,6000,6000,6000,6000,0
20250108,154300,7058804670,6000,6000,6000,6000,0
20250108,154200,7058804670,6000,6000,6000,6000,0
20250108,154100,7058804670,6000,6000,6000,6000,0
20250108,154000,7058804670,6000,6000,6000,6000,0
20250108,153900,7058804670,6000,6000,6000,6000,20070
20250108,153800,7058804670,6000,6000,6000,6000,0
20250108,153700,7058804670,6000,6000,6000,6000,0
20250108,153600,7058804670,6000,6000,6000,6000,0
20250108,153500,7058804670,6000,6000,6000,6000,0
20250108,153400,7058804670,6000,6000,6000,6000,0
20250108,153300,7058804670,6000,6000,6000,6000,0
20250108,153200,7058804670,6000,6000,6000,6000,0
20250108,153100,7058804670,6000,6000,6000,6000,0
20250108,153000,7058804670,6000,6000,6000,6000,20070
20250108,152900,6938384670,6010,6010,6010,6010,0
20250108,152800,6938384670,6010,6010,6010,6010,0
20250108,152700,6938384670,6010,6010,6010,6010,0
20250108,152600,6938384670,6010,6010,6010,6010,0
20250108,152500,6938384670,6010,6010,6010,6010,0
20250108,152400,6938384670,6010,6010,6010,6010,0
20250108,152300,6938384670,6010,6010,6010,6010,0
20250108,152200,6938384670,6010,6010,6010,6010,0
20250108,152100,6938384670,6010,6010,6010,6010,0
20250108,152000,6938384670,6010,6010,6010,6010,0
20250108,151900,6938384670,6010,5980,6010,5980,6220
20250108,151800,6901124710,6000,5980,6000,5980,3320
20250108,151700,6881259470,6010,5990,6010,5980,3061
20250108,151600,6862929030,6010,6010,6010,5960,7516
20250108,151500,6817911160,6010,5990,6050,5990,4557
20250108,151400,6790515460,6000,5980,6000,5980,4357
20250108,151300,6764404500,5960,5960,5980,5960,1885
20250108,151200,6753157270,5950,5970,5990,5950,4415
20250108,151100,6726833670,5960,6000,6010,5960,5266
20250108,151000,6695295220,6000,6020,6020,6000,2577
20250108,150900,6679818410,6010,5970,6030,5970,2764
20250108,150800,6663272630,5970,5980,5990,5950,7908
20250108,150700,6616138260,5980,6070,6080,5930,35471
20250108,150600,6403426310,6080,6110,6110,6070,11927
20250108,150500,6330753590,6110,6110,6110,6110,498
20250108,150400,6327710810,6120,6100,6120,6100,56
20250108,150300,6327369050,6100,6110,6110,6100,1547
20250108,150200,6317919470,6120,6120,6120,6100,2564
20250108,150100,6302246020,6120,6110,6130,6110,1551
20250108,150000,6292766250,6110,6130,6140,6110,2446
20250108,145900,6277798370,6130,6140,6140,6130,1266
20250108,145800,6270037570,6140,6140,6140,6140,528
20250108,145700,6266795650,6140,6140,6150,6140,1076
20250108,145600,6260184070,6140,6130,6140,6130,913
20250108,145500,6254580160,6140,6130,6150,6120,789
20250108,145400,6249744910,6120,6150,6150,6120,3213
20250108,145300,6230066650,6150,6130,6150,6120,2870
20250108,145200,6212487430,6130,6140,6140,6130,770
20250108,145100,6207765330,6150,6130,6150,6130,45
20250108,145000,6207489260,6130,6140,6160,6130,1092
20250108,144900,6200793580,6140,6130,6140,6130,430
20250108,144800,6198154170,6140,6150,6150,6140,4052
20250108,144700,6173267220,6150,6150,6160,6150,1312
20250108,144600,6165197770,6160,6160,6160,6160,363
20250108,144500,6162961690,6160,6160,6160,6150,479
20250108,144400,6160015450,6150,6160,6160,6150,32
20250108,144300,6159818340,6150,6150,6150,6150,20
20250108,144200,6159695340,6150,6150,6150,6150,78
20250108,144100,6159215640,6160,6150,6160,6150,72
20250108,144000,6158772760,6150,6150,6150,6150,149
20250108,143900,6157856410,6160,6160,6160,6160,818
20250108,143800,6152817530,6160,6180,6180,6160,1208
20250108,143700,6145371350,6170,6160,6170,6160,394
20250108,143600,6142943500,6160,6160,6160,6160,960
20250108,143500,6137029900,6150,6140,6150,6140,814
20250108,143400,6132023830,6150,6140,6150,6140,746
20250108,143300,6127439130,6140,6150,6150,6140,7
20250108,143200,6127396100,6140,6150,6150,6140,487
20250108,143100,6124401660,6150,6140,6150,6140,1026
20250108,143000,6118099760,6140,6140,6140,6140,500
20250108,142900,6115029760,6150,6160,6160,6140,391
20250108,142800,6112626660,6170,6160,6170,6140,311
20250108,142700,6110714540,6160,6140,6160,6140,131
20250108,142600,6109909590,6130,6130,6130,6130,632
20250108,142500,6106035430,6170,6160,6180,6110,3802
20250108,142400,6082752110,6140,6150,6160,6140,470
20250108,142300,6079864520,6160,6140,6160,6140,2400
20250108,142200,6065110170,6140,6130,6140,6130,1550
20250108,142100,6055596800,6130,6110,6140,6110,551
20250108,142000,6052220990,6110,6110,6130,6110,887
20250108,141900,6046801260,6110,6110,6130,6110,1060
20250108,141800,6040324640,6130,6130,6130,6130,100
20250108,141700,6039711640,6130,6110,6130,6110,314
20250108,141600,6037792500,6130,6130,6130,6130,136
20250108,141500,6036958820,6130,6130,6130,6130,21
20250108,141400,6036830090,6110,6140,6140,6110,896
20250108,141300,6031355110,6110,6140,6140,6110,181
20250108,141200,6030246790,6150,6150,6150,6110,410
20250108,141100,6027740120,6150,6150,6150,6150,5
20250108,141000,6027709370,6150,6150,6150,6110,714
20250108,140900,6023342530,6150,6130,6150,6120,262
20250108,140800,6021738820,6140,6140,6140,6140,1
20250108,140700,6021732680,6150,6130,6150,6120,261
20250108,140600,6020133380,6130,6150,6150,6130,66
20250108,140500,6019728780,6150,6140,6150,6130,14
20250108,140400,6019642840,6140,6140,6140,6140,1
20250108,140300,6019636700,6150,6140,6150,6140,109
20250108,140200,6018967350,6130,6120,6130,6110,1018
20250108,140100,6012739110,6110,6150,6150,6110,5845
20250108,140000,5976967290,6170,6170,6170,6170,48
20250108,135900,5976671130,6170,6170,6170,6170,0
20250108,135800,5976671130,6170,6170,6170,6170,5
20250108,135700,5976640280,6170,6150,6170,6150,225
20250108,135600,5975256430,6150,6140,6150,6130,432
20250108,135500,5972608150,6130,6130,6130,6130,21
20250108,135400,5972479420,6130,6130,6130,6130,23
20250108,135300,5972338430,6130,6140,6140,6130,436
20250108,135200,5969665730,6130,6140,6140,6130,564
20250108,135100,5966203440,6140,6140,6140,6130,27
20250108,135000,5966037740,6170,6140,6170,6140,78
20250108,134900,5965558580,6130,6140,6140,6120,249
20250108,134800,5964031660,6140,6150,6150,6120,4396
20250108,134700,5937099150,6170,6150,6170,6150,40
20250108,134600,5936853130,6150,6140,6150,6140,734
20250108,134500,5932346130,6140,6150,6170,6140,1021
20250108,134400,5926073890,6170,6180,6180,6140,1400
20250108,134300,5917470940,6150,6180,6180,6150,12
20250108,134200,5917397080,6150,6160,6180,6150,494
20250108,134100,5914354860,6150,6150,6150,6150,0
20250108,134000,5914354860,6150,6150,6180,6150,103
20250108,133900,5913721310,6170,6170,6170,6170,1
20250108,133800,5913715140,6160,6170,6180,6160,81
20250108,133700,5913216090,6190,6150,6190,6140,1579
20250108,133600,5903519120,6150,6160,6160,6150,1637
20250108,133500,5893451470,6190,6190,6190,6180,55
20250108,133400,5893111080,6180,6170,6180,6150,480
20250108,133300,5890148750,6180,6180,6180,6180,408
20250108,133200,5887627310,6180,6180,6180,6180,0
20250108,133100,5887627310,6180,6160,6180,6150,168
20250108,133000,5886592970,6180,6160,6180,6160,69
20250108,132900,5886167910,6180,6180,6180,6160,1007
20250108,132800,5879964470,6180,6180,6180,6180,0
20250108,132700,5879964470,6180,6180,6180,6160,39
20250108,132600,5879724030,6180,6180,6180,6180,0
20250108,132500,5879724030,6180,6180,6180,6180,1000
20250108,132400,5873544030,6180,6180,6180,6160,274
20250108,132300,5871851130,6150,6160,6160,6150,390
20250108,132200,5869450630,6150,6170,6200,6150,712
20250108,132100,5865064460,6200,6170,6200,6170,103
20250108,132000,5864428680,6210,6210,6210,6210,0
20250108,131900,5864428680,6210,6210,6210,6210,0
20250108,131800,5864428680,6210,6170,6210,6160,263
20250108,131700,5862806600,6170,6170,6170,6170,11
20250108,131600,5862738730,6150,6150,6170,6150,103
20250108,131500,5862105260,6170,6170,6170,6160,13
20250108,131400,5862025060,6150,6160,6170,6150,3527
20250108,131300,5840317250,6170,6170,6170,6170,334
20250108,131200,5838256470,6180,6180,6180,6180,2109
20250108,131100,5825222850,6190,6190,6190,6190,0
20250108,131000,5825222850,6190,6190,6210,6180,351
20250108,130900,5823048990,6200,6190,6200,6190,22
20250108,130800,5822912790,6200,6210,6210,6180,443
20250108,130700,5820168840,6220,6180,6220,6180,333
20250108,130600,5818104130,6180,6180,6180,6140,3440
20250108,130500,5796935090,6180,6180,6180,6180,67
20250108,130400,5796521030,6180,6180,6180,6180,211
20250108,130300,5795217050,6180,6170,6180,6160,2152
20250108,130200,5781954710,6180,6180,6180,6170,252
20250108,130100,5780397850,6180,6180,6180,6170,3
20250108,130000,5780379320,6170,6180,6180,6170,222
20250108,125900,5779007570,6170,6180,6180,6170,8
20250108,125800,5778958190,6170,6170,6170,6170,443
20250108,125700,5776224880,6170,6150,6170,6150,422
20250108,125600,5773624530,6160,6160,6170,6150,174
20250108,125500,5772554280,6150,6150,6160,6150,92
20250108,125400,5771988400,6150,6150,6150,6150,199
20250108,125300,5770764550,6160,6150,6170,6150,239
20250108,125200,5769291200,6160,6150,6170,6150,146
20250108,125100,5768393250,6150,6160,6160,6150,246
20250108,125000,5766880120,6160,6160,6160,6160,8
20250108,124900,5766830840,6160,6160,6160,6160,0
20250108,124800,5766830840,6160,6180,6180,6160,121
20250108,124700,5766085300,6160,6160,6160,6160,1
20250108,124600,5766079140,6180,6180,6180,6180,0
20250108,124500,5766079140,6180,6180,6180,6180,200
20250108,124400,5764843140,6180,6160,6180,6160,966
20250108,124300,5758892560,6180,6180,6180,6180,0
20250108,124200,5758892560,6180,6160,6180,6160,172
20250108,124100,5757833020,6180,6180,6180,6170,138
20250108,124000,5756981470,6170,6170,6170,6170,154
20250108,123900,5756031290,6180,6170,6180,6170,439
20250108,123800,5753322070,6170,6170,6170,6170,139
20250108,123700,5752464440,6140,6140,6140,6140,26
20250108,123600,5752304800,6180,6180,6180,6180,0
20250108,123500,5752304800,6180,6180,6180,6180,1
20250108,123400,5752298620,6180,6170,6180,6140,285
20250108,123300,5750547220,6180,6180,6180,6180,1
20250108,123200,5750541040,6180,6180,6180,6180,8
20250108,123100,5750491600,6180,6180,6180,6180,35
20250108,123000,5750275300,6150,6150,6150,6150,230
20250108,122900,5748860800,6150,6180,6180,6150,201
20250108,122800,5747624620,6140,6140,6140,6130,815
20250108,122700,5742620670,6170,6170,6170,6130,74
20250108,122600,5742166240,6170,6130,6170,6130,425
20250108,122500,5739550990,6130,6150,6150,6130,2322
20250108,122400,5725299610,6170,6170,6170,6170,0
20250108,122300,5725299610,6170,6170,6170,6170,9
20250108,122200,5725244080,6140,6150,6150,6140,450
20250108,122100,5722479080,6170,6170,6200,6140,6105
20250108,122000,5684927320,6170,6190,6190,6150,7996
20250108,121900,5635680300,6190,6190,6190,6190,0
20250108,121800,5635680300,6190,6220,6220,6190,156
20250108,121700,5634712360,6220,6220,6220,6220,100
20250108,121600,5634090360,6220,6220,6220,6220,0
20250108,121500,5634090360,6220,6220,6220,6190,326
20250108,121400,5632062670,6220,6190,6220,6180,388
20250108,121300,5629662650,6180,6180,6180,6180,25
20250108,121200,5629508150,6180,6230,6230,6170,5870
20250108,121100,5593225970,6200,6200,6200,6200,1
20250108,121000,5593219770,6200,6190,6200,6190,204
20250108,120900,5591955370,6190,6190,6190,6180,545
20250108,120800,5588581830,6190,6190,6210,6190,626
20250108,120700,5584706640,6190,6200,6210,6190,615
20250108,120600,5580897340,6200,6210,6210,6200,137
20250108,120500,5580046800,6210,6200,6210,6200,526
20250108,120400,5576784840,6200,6210,6210,6200,246
20250108,120300,5575257280,6210,6220,6220,6210,3
20250108,120200,5575238630,6230,6230,6230,6230,0
20250108,120100,5575238630,6230,6240,6240,6230,5
20250108,120000,5575207470,6240,6240,6240,6240,7
20250108,115900,5575163790,6200,6200,6200,6200,317
20250108,115800,5573198390,6200,6200,6200,6200,5
20250108,115700,5573167390,6180,6180,6180,6180,65
20250108,115600,5572765690,6180,6180,6200,6180,10
20250108,115500,5572703730,6180,6200,6200,6170,2545
20250108,115400,5556979470,6200,6200,6200,6190,129
20250108,115300,5556180660,6200,6180,6200,6180,744
20250108,115200,5551582100,6190,6200,6220,6190,1777
20250108,115100,5540580750,6200,6210,6220,6200,4391
20250108,115000,5513339170,6220,6220,6220,6220,0
20250108,114900,5513339170,6220,6210,6220,6210,6
20250108,114800,5513301900,6210,6220,6220,6210,64
20250108,114700,5512904410,6220,6230,6230,6220,495
20250108,114600,5509824470,6220,6220,6220,6220,50
20250108,114500,5509513470,6250,6210,6250,6210,32
20250108,114400,5509313710,6210,6210,6210,6210,80
20250108,114300,5508816910,6210,6220,6250,6210,406
20250108,114200,5506288450,6220,6220,6220,6220,40
20250108,114100,5506039650,6220,6220,6220,6220,14
20250108,114000,5505952570,6220,6220,6220,6220,0
20250108,113900,5505952570,6220,6220,6220,6220,99
20250108,113800,5505336790,6220,6220,6220,6220,55
20250108,113700,5504994690,6200,6200,6200,6200,584
20250108,113600,5501373890,6200,6210,6210,6200,1333
20250108,113500,5493107730,6210,6210,6220,6210,24
20250108,113400,5492958610,6210,6220,6220,6210,2308
20250108,113300,5478614720,6230,6230,6230,6230,462
20250108,113200,5475736460,6250,6230,6250,6230,23
20250108,113100,5475593010,6230,6240,6240,6230,977
20250108,113000,5469506180,6250,6240,6260,6230,524
20250108,112900,5466239850,6240,6250,6270,6240,2602
20250108,112800,5449960210,6250,6250,6260,6230,1513
20250108,112700,5440500930,6260,6260,6280,6240,1074
20250108,112600,5433786900,6260,6270,6270,6240,1819
20250108,112500,5422425610,6270,6280,6290,6240,10468
20250108,112400,5356849960,6280,6280,6290,6240,2902
20250108,112300,5338679830,6280,6250,6290,6250,3332
20250108,112200,5317808970,6290,6290,6320,6250,2758
20250108,112100,5300483790,6270,6300,6310,6260,4962
20250108,112000,5269231640,6300,6250,6300,6250,8614
20250108,111900,5215127090,6250,6240,6250,6240,471
20250108,111800,5212184050,6240,6260,6260,6230,716
20250108,111700,5207710840,6260,6250,6260,6240,1527
20250108,111600,5198167210,6250,6220,6250,6220,1047
20250108,111500,5191632980,6210,6250,6250,6210,218
20250108,111400,5190273730,6240,6200,6240,6200,5458
20250108,111300,5156296390,6200,6210,6210,6200,98
20250108,111200,5155688660,6210,6200,6210,6200,503
20250108,111100,5152566060,6200,6200,6210,6200,1141
20250108,111000,5145481860,6200,6200,6220,6200,923
20250108,110900,5139759090,6200,6210,6220,6190,3171
20250108,110800,5120092850,6210,6230,6230,6210,870
20250108,110700,5114680980,6240,6230,6240,6230,400
20250108,110600,5112186840,6230,6240,6240,6230,1598
20250108,110500,5102217100,6240,6240,6240,6240,1001
20250108,110400,5095970860,6240,6240,6240,6220,746
20250108,110300,5091322390,6240,6240,6240,6240,152
20250108,110200,5090373910,6240,6230,6240,6220,426
20250108,110100,5087718670,6230,6230,6230,6220,2854
20250108,110000,5069956310,6230,6220,6230,6210,788
20250108,105900,5065056880,6220,6220,6220,6220,169
20250108,105800,5064005700,6220,6220,6220,6220,16
20250108,105700,5063906180,6230,6200,6230,6200,284
20250108,105600,5062141040,6200,6190,6210,6190,1178
20250108,105500,5054841240,6190,6210,6220,6190,1091
20250108,105400,5048072940,6220,6220,6220,6220,310
20250108,105300,5046144740,6220,6220,6220,6220,204
20250108,105200,5044875860,6220,6220,6220,6200,515
20250108,105100,5041673500,6210,6180,6210,6180,1193
20250108,105000,5034269100,6190,6220,6220,6190,769
20250108,104900,5029506430,6220,6220,6230,6210,1022
20250108,104800,5023149670,6220,6210,6220,6200,547
20250108,104700,5019751180,6210,6210,6210,6210,152
20250108,104600,5018807260,6210,6230,6230,6210,3324
20250108,104500,4998139820,6230,6200,6230,6200,1683
20250108,104400,4987673190,6200,6220,6220,6200,436
20250108,104300,4984968980,6220,6230,6230,6220,809
20250108,104200,4979936960,6220,6220,6220,6170,3883
20250108,104100,4955872940,6220,6200,6220,6180,651
20250108,104000,4951831410,6220,6190,6220,6190,1734
20250108,103900,4941057030,6190,6170,6200,6170,651
20250108,103800,4937031690,6170,6170,6180,6170,889
20250108,103700,4931545310,6170,6170,6170,6170,2
20250108,103600,4931532970,6170,6170,6190,6170,2017
20250108,103500,4919077820,6170,6160,6170,6160,421
20250108,103400,4916481450,6160,6120,6160,6120,765
20250108,103300,4911777620,6120,6140,6150,6120,802
20250108,103200,4906856430,6140,6140,6140,6140,253
20250108,103100,4905303010,6120,6140,6140,6110,921
20250108,103000,4899668800,6150,6150,6150,6120,744
20250108,102900,4895109880,6140,6140,6150,6140,408
20250108,102800,4892604710,6140,6140,6140,6120,1917
20250108,102700,4880850580,6140,6140,6140,6130,525
20250108,102600,4877627090,6140,6130,6140,6130,1791
20250108,102500,4866647790,6130,6130,6130,6110,6062
20250108,102400,4829558660,6130,6130,6140,6120,1425
20250108,102300,4820824280,6140,6150,6160,6120,390
20250108,102200,4818430440,6120,6120,6160,6120,2896
20250108,102100,4800678600,6120,6160,6180,6100,16686
20250108,102000,4698523310,6180,6220,6220,6170,9538
20250108,101900,4639481030,6220,6220,6220,6220,1
20250108,101800,4639474810,6210,6220,6230,6200,3705
20250108,101700,4616448250,6230,6230,6230,6230,131
20250108,101600,4615632120,6230,6200,6230,6200,213
20250108,101500,4614305600,6220,6230,6230,6200,900
20250108,101400,4608712330,6220,6200,6220,6200,705
20250108,101300,4604333440,6200,6190,6200,6190,2470
20250108,101200,4589024660,6180,6190,6190,6180,223
20250108,101100,4587644490,6200,6200,6200,6180,740
20250108,101000,4583062330,6190,6200,6200,6190,768
20250108,100900,4578302450,6190,6180,6200,6170,1481
20250108,100800,4569148820,6180,6200,6200,6170,1052
20250108,100700,4562646370,6180,6190,6230,6170,2376
20250108,100600,4547955720,6170,6250,6250,6160,11696
20250108,100500,4475557940,6230,6240,6240,6230,2614
20250108,100400,4459268150,6240,6240,6270,6240,305
20250108,100300,4457363060,6250,6270,6270,6250,323
20250108,100200,4455344270,6250,6240,6250,6230,903
20250108,100100,4449703290,6250,6230,6250,6230,248
20250108,100000,4448156060,6230,6240,6250,6230,2468
20250108,095900,4432772100,6230,6240,6270,6230,1898
20250108,095800,4420928170,6240,6230,6270,6230,1261
20250108,095700,4413058710,6230,6240,6250,6230,5607
20250108,095600,4378112100,6240,6260,6260,6240,6746
20250108,095500,4335969900,6260,6270,6270,6260,473
20250108,095400,4333006750,6270,6270,6270,6260,1104
20250108,095300,4326084710,6270,6260,6270,6260,550
20250108,095200,4322641590,6250,6270,6270,6250,1353
20250108,095100,4314172320,6260,6250,6270,6250,1547
20250108,095000,4304487550,6250,6300,6300,6240,10751
20250108,094900,4237124590,6290,6290,6300,6280,877
20250108,094800,4231608820,6290,6300,6310,6280,989
20250108,094700,4225390480,6310,6290,6310,6270,3769
20250108,094600,4201696930,6290,6280,6290,6250,5528
20250108,094500,4167052790,6250,6290,6290,6250,4509
20250108,094400,4138796210,6290,6260,6290,6250,3420
20250108,094300,4117341400,6260,6290,6330,6230,13549
20250108,094200,4032535070,6290,6350,6360,6280,21707
20250108,094100,3895437240,6350,6390,6390,6350,32106
20250108,094000,3690961010,6390,6390,6400,6380,2023
20250108,093900,3678031530,6390,6390,6410,6380,1931
20250108,093800,3665693780,6410,6410,6410,6390,1593
20250108,093700,3655505420,6410,6410,6420,6390,3598
20250108,093600,3632481850,6420,6420,6430,6410,8098
20250108,093500,3580493370,6410,6410,6430,6400,5550
20250108,093400,3544885860,6410,6400,6410,6390,1207
20250108,093300,3537161120,6400,6390,6400,6380,3343
20250108,093200,3515789390,6400,6380,6400,6380,4313
20250108,093100,3488232530,6380,6390,6400,6380,6880
20250108,093000,3444272960,6400,6400,6400,6390,2803
20250108,092900,3426334880,6400,6400,6420,6390,2678
20250108,092800,3409174830,6410,6410,6420,6390,5838
20250108,092700,3371754740,6410,6400,6420,6400,7029
20250108,092600,3326685740,6400,6390,6400,6390,3091
20250108,092500,3306908650,6390,6400,6400,6380,2860
20250108,092400,3288613410,6400,6400,6400,6370,4462
20250108,092300,3260132530,6380,6380,6390,6380,2749
20250108,092200,3242592050,6400,6400,6400,6380,1214
20250108,092100,3234824760,6400,6370,6400,6370,6388
20250108,092000,3194055860,6380,6380,6400,6370,5336
20250108,091900,3160006950,6400,6390,6400,6370,10973
20250108,091800,3089982010,6390,6380,6400,6380,3197
20250108,091700,3069541170,6400,6390,6400,6380,4731
20250108,091600,3039326100,6400,6410,6410,6390,3169
20250108,091500,3019049900,6390,6380,6410,6370,12567
20250108,091400,2938885440,6380,6420,6430,6380,10300
20250108,091300,2872917010,6420,6390,6420,6380,9299
20250108,091200,2813384080,6390,6430,6450,6360,19125
20250108,091100,2691028490,6450,6400,6450,6400,17667
20250108,091000,2577283170,6400,6410,6420,6380,13047
20250108,090900,2493770310,6440,6440,6450,6390,17111
20250108,090800,2383909580,6450,6450,6450,6370,17297
20250108,090700,2273034540,6450,6450,6460,6430,17753
20250108,090600,2158619690,6440,6440,6500,6430,87332
20250108,090500,1593606510,6430,6400,6440,6390,23760
20250108,090400,1440870210,6380,6400,6440,6380,21941
20250108,090300,1300320230,6400,6350,6430,6340,31854
20250108,090200,1096524480,6350,6360,6420,6350,19965
20250108,090100,969180100,6350,6370,6430,6330,51354
20250108,090000,642093680,6380,6400,6460,6370,96512