stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,200900,6441358470,7450,7450,7450,7450,12214
20250106,200800,6441358470,7450,7450,7450,7450,0
20250106,200700,6441358470,7450,7450,7450,7450,0
20250106,200600,6441358470,7450,7450,7450,7450,0
20250106,200500,6441358470,7450,7450,7450,7450,0
20250106,200400,6441358470,7450,7450,7450,7450,0
20250106,200300,6441358470,7450,7450,7450,7450,0
20250106,200200,6441358470,7450,7450,7450,7450,0
20250106,200100,6441358470,7450,7450,7450,7450,0
20250106,200000,6441358470,7450,7450,7450,7450,0
20250106,195900,6441358470,7450,7450,7450,7450,0
20250106,195800,6441358470,7450,7450,7450,7450,0
20250106,195700,6441358470,7450,7450,7450,7450,0
20250106,195600,6441358470,7450,7450,7450,7450,0
20250106,195500,6441358470,7450,7450,7450,7450,0
20250106,195400,6441358470,7450,7450,7450,7450,0
20250106,195300,6441358470,7450,7450,7450,7450,0
20250106,195200,6441358470,7450,7450,7450,7450,0
20250106,195100,6441358470,7450,7450,7450,7450,0
20250106,195000,6441358470,7450,7450,7450,7450,0
20250106,194900,6441358470,7450,7450,7450,7450,0
20250106,194800,6441358470,7450,7450,7450,7450,0
20250106,194700,6441358470,7450,7450,7450,7450,0
20250106,194600,6441358470,7450,7450,7450,7450,0
20250106,194500,6441358470,7450,7450,7450,7450,0
20250106,194400,6441358470,7450,7450,7450,7450,0
20250106,194300,6441358470,7450,7450,7450,7450,0
20250106,194200,6441358470,7450,7450,7450,7450,0
20250106,194100,6441358470,7450,7450,7450,7450,0
20250106,194000,6441358470,7450,7450,7450,7450,0
20250106,193900,6441358470,7450,7450,7450,7450,12214
20250106,193800,6441358470,7450,7450,7450,7450,0
20250106,193700,6441358470,7450,7450,7450,7450,0
20250106,193600,6441358470,7450,7450,7450,7450,0
20250106,193500,6441358470,7450,7450,7450,7450,0
20250106,193400,6441358470,7450,7450,7450,7450,0
20250106,193300,6441358470,7450,7450,7450,7450,0
20250106,193200,6441358470,7450,7450,7450,7450,0
20250106,193100,6441358470,7450,7450,7450,7450,0
20250106,193000,6441358470,7450,7450,7450,7450,0
20250106,192900,6441358470,7450,7450,7450,7450,0
20250106,192800,6441358470,7450,7450,7450,7450,0
20250106,192700,6441358470,7450,7450,7450,7450,0
20250106,192600,6441358470,7450,7450,7450,7450,0
20250106,192500,6441358470,7450,7450,7450,7450,0
20250106,192400,6441358470,7450,7450,7450,7450,0
20250106,192300,6441358470,7450,7450,7450,7450,0
20250106,192200,6441358470,7450,7450,7450,7450,0
20250106,192100,6441358470,7450,7450,7450,7450,0
20250106,192000,6441358470,7450,7450,7450,7450,0
20250106,191900,6441358470,7450,7450,7450,7450,0
20250106,191800,6441358470,7450,7450,7450,7450,0
20250106,191700,6441358470,7450,7450,7450,7450,0
20250106,191600,6441358470,7450,7450,7450,7450,0
20250106,191500,6441358470,7450,7450,7450,7450,0
20250106,191400,6441358470,7450,7450,7450,7450,0
20250106,191300,6441358470,7450,7450,7450,7450,0
20250106,191200,6441358470,7450,7450,7450,7450,0
20250106,191100,6441358470,7450,7450,7450,7450,0
20250106,191000,6441358470,7450,7450,7450,7450,0
20250106,190900,6441358470,7450,7450,7450,7450,12214
20250106,190800,6441358470,7450,7450,7450,7450,0
20250106,190700,6441358470,7450,7450,7450,7450,0
20250106,190600,6441358470,7450,7450,7450,7450,0
20250106,190500,6441358470,7450,7450,7450,7450,0
20250106,190400,6441358470,7450,7450,7450,7450,0
20250106,190300,6441358470,7450,7450,7450,7450,0
20250106,190200,6441358470,7450,7450,7450,7450,0
20250106,190100,6441358470,7450,7450,7450,7450,0
20250106,190000,6441358470,7450,7450,7450,7450,0
20250106,185900,6441358470,7450,7450,7450,7450,0
20250106,185800,6441358470,7450,7450,7450,7450,0
20250106,185700,6441358470,7450,7450,7450,7450,0
20250106,185600,6441358470,7450,7450,7450,7450,0
20250106,185500,6441358470,7450,7450,7450,7450,0
20250106,185400,6441358470,7450,7450,7450,7450,0
20250106,185300,6441358470,7450,7450,7450,7450,0
20250106,185200,6441358470,7450,7450,7450,7450,0
20250106,185100,6441358470,7450,7450,7450,7450,0
20250106,185000,6441358470,7450,7450,7450,7450,0
20250106,184900,6441358470,7450,7450,7450,7450,0
20250106,184800,6441358470,7450,7450,7450,7450,0
20250106,184700,6441358470,7450,7450,7450,7450,0
20250106,184600,6441358470,7450,7450,7450,7450,0
20250106,184500,6441358470,7450,7450,7450,7450,0
20250106,184400,6441358470,7450,7450,7450,7450,0
20250106,184300,6441358470,7450,7450,7450,7450,0
20250106,184200,6441358470,7450,7450,7450,7450,0
20250106,184100,6441358470,7450,7450,7450,7450,0
20250106,184000,6441358470,7450,7450,7450,7450,0
20250106,183900,6441358470,7450,7450,7450,7450,12214
20250106,183800,6441358470,7450,7450,7450,7450,0
20250106,183700,6441358470,7450,7450,7450,7450,0
20250106,183600,6441358470,7450,7450,7450,7450,0
20250106,183500,6441358470,7450,7450,7450,7450,0
20250106,183400,6441358470,7450,7450,7450,7450,0
20250106,183300,6441358470,7450,7450,7450,7450,0
20250106,183200,6441358470,7450,7450,7450,7450,0
20250106,183100,6441358470,7450,7450,7450,7450,0
20250106,183000,6441358470,7450,7450,7450,7450,0
20250106,182900,6441358470,7450,7450,7450,7450,0
20250106,182800,6441358470,7450,7450,7450,7450,0
20250106,182700,6441358470,7450,7450,7450,7450,0
20250106,182600,6441358470,7450,7450,7450,7450,0
20250106,182500,6441358470,7450,7450,7450,7450,0
20250106,182400,6441358470,7450,7450,7450,7450,0
20250106,182300,6441358470,7450,7450,7450,7450,0
20250106,182200,6441358470,7450,7450,7450,7450,0
20250106,182100,6441358470,7450,7450,7450,7450,0
20250106,182000,6441358470,7450,7450,7450,7450,0
20250106,181900,6441358470,7450,7450,7450,7450,0
20250106,181800,6441358470,7450,7450,7450,7450,0
20250106,181700,6441358470,7450,7450,7450,7450,0
20250106,181600,6441358470,7450,7450,7450,7450,0
20250106,181500,6441358470,7450,7450,7450,7450,0
20250106,181400,6441358470,7450,7450,7450,7450,0
20250106,181300,6441358470,7450,7450,7450,7450,0
20250106,181200,6441358470,7450,7450,7450,7450,0
20250106,181100,6441358470,7450,7450,7450,7450,0
20250106,181000,6441358470,7450,7450,7450,7450,0
20250106,180900,6441358470,7450,7450,7450,7450,12214
20250106,180800,6441358470,7450,7450,7450,7450,0
20250106,180700,6441358470,7450,7450,7450,7450,0
20250106,180600,6441358470,7450,7450,7450,7450,0
20250106,180500,6441358470,7450,7450,7450,7450,0
20250106,180400,6441358470,7450,7450,7450,7450,0
20250106,180300,6441358470,7450,7450,7450,7450,0
20250106,180200,6441358470,7450,7450,7450,7450,0
20250106,180100,6441358470,7450,7450,7450,7450,0
20250106,180000,6441358470,7450,7450,7450,7450,0
20250106,175900,6441358470,7450,7450,7450,7450,0
20250106,175800,6441358470,7450,7450,7450,7450,0
20250106,175700,6441358470,7450,7450,7450,7450,0
20250106,175600,6441358470,7450,7450,7450,7450,0
20250106,175500,6441358470,7450,7450,7450,7450,0
20250106,175400,6441358470,7450,7450,7450,7450,0
20250106,175300,6441358470,7450,7450,7450,7450,0
20250106,175200,6441358470,7450,7450,7450,7450,0
20250106,175100,6441358470,7450,7450,7450,7450,0
20250106,175000,6441358470,7450,7450,7450,7450,0
20250106,174900,6441358470,7450,7450,7450,7450,0
20250106,174800,6441358470,7450,7450,7450,7450,0
20250106,174700,6441358470,7450,7450,7450,7450,0
20250106,174600,6441358470,7450,7450,7450,7450,0
20250106,174500,6441358470,7450,7450,7450,7450,0
20250106,174400,6441358470,7450,7450,7450,7450,0
20250106,174300,6441358470,7450,7450,7450,7450,0
20250106,174200,6441358470,7450,7450,7450,7450,0
20250106,174100,6441358470,7450,7450,7450,7450,0
20250106,174000,6441358470,7450,7450,7450,7450,0
20250106,173900,6441358470,7450,7450,7450,7450,12214
20250106,173800,6441358470,7450,7450,7450,7450,0
20250106,173700,6441358470,7450,7450,7450,7450,0
20250106,173600,6441358470,7450,7450,7450,7450,0
20250106,173500,6441358470,7450,7450,7450,7450,0
20250106,173400,6441358470,7450,7450,7450,7450,0
20250106,173300,6441358470,7450,7450,7450,7450,0
20250106,173200,6441358470,7450,7450,7450,7450,0
20250106,173100,6441358470,7450,7450,7450,7450,0
20250106,173000,6441358470,7450,7450,7450,7450,0
20250106,172900,6441358470,7450,7450,7450,7450,0
20250106,172800,6441358470,7450,7450,7450,7450,0
20250106,172700,6441358470,7450,7450,7450,7450,0
20250106,172600,6441358470,7450,7450,7450,7450,0
20250106,172500,6441358470,7450,7450,7450,7450,0
20250106,172400,6441358470,7450,7450,7450,7450,0
20250106,172300,6441358470,7450,7450,7450,7450,0
20250106,172200,6441358470,7450,7450,7450,7450,0
20250106,172100,6441358470,7450,7450,7450,7450,0
20250106,172000,6441358470,7450,7450,7450,7450,0
20250106,171900,6441358470,7450,7450,7450,7450,0
20250106,171800,6441358470,7450,7450,7450,7450,0
20250106,171700,6441358470,7450,7450,7450,7450,0
20250106,171600,6441358470,7450,7450,7450,7450,0
20250106,171500,6441358470,7450,7450,7450,7450,0
20250106,171400,6441358470,7450,7450,7450,7450,0
20250106,171300,6441358470,7450,7450,7450,7450,0
20250106,171200,6441358470,7450,7450,7450,7450,0
20250106,171100,6441358470,7450,7450,7450,7450,0
20250106,171000,6441358470,7450,7450,7450,7450,0
20250106,170900,6441358470,7450,7450,7450,7450,12214
20250106,170800,6441358470,7450,7450,7450,7450,0
20250106,170700,6441358470,7450,7450,7450,7450,0
20250106,170600,6441358470,7450,7450,7450,7450,0
20250106,170500,6441358470,7450,7450,7450,7450,0
20250106,170400,6441358470,7450,7450,7450,7450,0
20250106,170300,6441358470,7450,7450,7450,7450,0
20250106,170200,6441358470,7450,7450,7450,7450,0
20250106,170100,6441358470,7450,7450,7450,7450,0
20250106,170000,6441358470,7450,7450,7450,7450,0
20250106,165900,6441358470,7450,7450,7450,7450,0
20250106,165800,6441358470,7450,7450,7450,7450,0
20250106,165700,6441358470,7450,7450,7450,7450,0
20250106,165600,6441358470,7450,7450,7450,7450,0
20250106,165500,6441358470,7450,7450,7450,7450,0
20250106,165400,6441358470,7450,7450,7450,7450,0
20250106,165300,6441358470,7450,7450,7450,7450,0
20250106,165200,6441358470,7450,7450,7450,7450,0
20250106,165100,6441358470,7450,7450,7450,7450,0
20250106,165000,6441358470,7450,7450,7450,7450,0
20250106,164900,6441358470,7450,7450,7450,7450,0
20250106,164800,6441358470,7450,7450,7450,7450,0
20250106,164700,6441358470,7450,7450,7450,7450,0
20250106,164600,6441358470,7450,7450,7450,7450,0
20250106,164500,6441358470,7450,7450,7450,7450,0
20250106,164400,6441358470,7450,7450,7450,7450,0
20250106,164300,6441358470,7450,7450,7450,7450,0
20250106,164200,6441358470,7450,7450,7450,7450,0
20250106,164100,6441358470,7450,7450,7450,7450,0
20250106,164000,6441358470,7450,7450,7450,7450,0
20250106,163900,6441358470,7450,7450,7450,7450,12214
20250106,163800,6441358470,7450,7450,7450,7450,0
20250106,163700,6441358470,7450,7450,7450,7450,0
20250106,163600,6441358470,7450,7450,7450,7450,0
20250106,163500,6441358470,7450,7450,7450,7450,0
20250106,163400,6441358470,7450,7450,7450,7450,0
20250106,163300,6441358470,7450,7450,7450,7450,0
20250106,163200,6441358470,7450,7450,7450,7450,0
20250106,163100,6441358470,7450,7450,7450,7450,0
20250106,163000,6441358470,7450,7450,7450,7450,0
20250106,162900,6441358470,7450,7450,7450,7450,0
20250106,162800,6441358470,7450,7450,7450,7450,0
20250106,162700,6441358470,7450,7450,7450,7450,0
20250106,162600,6441358470,7450,7450,7450,7450,0
20250106,162500,6441358470,7450,7450,7450,7450,0
20250106,162400,6441358470,7450,7450,7450,7450,0
20250106,162300,6441358470,7450,7450,7450,7450,0
20250106,162200,6441358470,7450,7450,7450,7450,0
20250106,162100,6441358470,7450,7450,7450,7450,0
20250106,162000,6441358470,7450,7450,7450,7450,0
20250106,161900,6441358470,7450,7450,7450,7450,0
20250106,161800,6441358470,7450,7450,7450,7450,0
20250106,161700,6441358470,7450,7450,7450,7450,0
20250106,161600,6441358470,7450,7450,7450,7450,0
20250106,161500,6441358470,7450,7450,7450,7450,0
20250106,161400,6441358470,7450,7450,7450,7450,0
20250106,161300,6441358470,7450,7450,7450,7450,0
20250106,161200,6441358470,7450,7450,7450,7450,0
20250106,161100,6441358470,7450,7450,7450,7450,0
20250106,161000,6441358470,7450,7450,7450,7450,0
20250106,160900,6441358470,7450,7450,7450,7450,12214
20250106,160800,6441358470,7450,7450,7450,7450,0
20250106,160700,6441358470,7450,7450,7450,7450,0
20250106,160600,6441358470,7450,7450,7450,7450,0
20250106,160500,6441358470,7450,7450,7450,7450,0
20250106,160400,6441358470,7450,7450,7450,7450,0
20250106,160300,6441358470,7450,7450,7450,7450,0
20250106,160200,6441358470,7450,7450,7450,7450,0
20250106,160100,6441358470,7450,7450,7450,7450,0
20250106,160000,6441358470,7450,7450,7450,7450,0
20250106,155900,6441358470,7450,7450,7450,7450,0
20250106,155800,6441358470,7450,7450,7450,7450,0
20250106,155700,6441358470,7450,7450,7450,7450,0
20250106,155600,6441358470,7450,7450,7450,7450,0
20250106,155500,6441358470,7450,7450,7450,7450,0
20250106,155400,6441358470,7450,7450,7450,7450,0
20250106,155300,6441358470,7450,7450,7450,7450,0
20250106,155200,6441358470,7450,7450,7450,7450,0
20250106,155100,6441358470,7450,7450,7450,7450,0
20250106,155000,6441358470,7450,7450,7450,7450,0
20250106,154900,6441358470,7450,7450,7450,7450,0
20250106,154800,6441358470,7450,7450,7450,7450,0
20250106,154700,6441358470,7450,7450,7450,7450,0
20250106,154600,6441358470,7450,7450,7450,7450,0
20250106,154500,6441358470,7450,7450,7450,7450,0
20250106,154400,6441358470,7450,7450,7450,7450,0
20250106,154300,6441358470,7450,7450,7450,7450,0
20250106,154200,6441358470,7450,7450,7450,7450,0
20250106,154100,6441358470,7450,7450,7450,7450,0
20250106,154000,6441358470,7450,7450,7450,7450,0
20250106,153900,6441358470,7450,7450,7450,7450,12214
20250106,153800,6441358470,7450,7450,7450,7450,0
20250106,153700,6441358470,7450,7450,7450,7450,0
20250106,153600,6441358470,7450,7450,7450,7450,0
20250106,153500,6441358470,7450,7450,7450,7450,0
20250106,153400,6441358470,7450,7450,7450,7450,0
20250106,153300,6441358470,7450,7450,7450,7450,0
20250106,153200,6441358470,7450,7450,7450,7450,0
20250106,153100,6441358470,7450,7450,7450,7450,0
20250106,153000,6441358470,7450,7450,7450,7450,12214
20250106,152900,6350364170,7460,7460,7460,7460,0
20250106,152800,6350364170,7460,7460,7460,7460,0
20250106,152700,6350364170,7460,7460,7460,7460,0
20250106,152600,6350364170,7460,7460,7460,7460,0
20250106,152500,6350364170,7460,7460,7460,7460,0
20250106,152400,6350364170,7460,7460,7460,7460,0
20250106,152300,6350364170,7460,7460,7460,7460,0
20250106,152200,6350364170,7460,7460,7460,7460,0
20250106,152100,6350364170,7460,7460,7460,7460,0
20250106,152000,6350364170,7460,7460,7460,7460,0
20250106,151900,6350364170,7460,7430,7460,7430,4815
20250106,151800,6314562110,7440,7440,7440,7430,3127
20250106,151700,6291300570,7440,7450,7450,7430,2638
20250106,151600,6271671150,7450,7420,7450,7420,6048
20250106,151500,6226732640,7430,7420,7430,7420,13479
20250106,151400,6126717630,7420,7420,7420,7420,375
20250106,151300,6123935130,7410,7410,7410,7410,266
20250106,151200,6121964070,7420,7420,7420,7410,407
20250106,151100,6118944180,7420,7420,7420,7420,10
20250106,151000,6118869980,7420,7420,7420,7410,311
20250106,150900,6116565360,7420,7420,7420,7410,1740
20250106,150800,6103664810,7420,7420,7430,7420,1362
20250106,150700,6093558350,7430,7430,7430,7430,111
20250106,150600,6092733620,7420,7440,7450,7420,3451
20250106,150500,6067072510,7440,7450,7450,7440,333
20250106,150400,6064593580,7450,7460,7460,7440,1145
20250106,150300,6056073280,7450,7460,7460,7430,7707
20250106,150200,5998673110,7460,7470,7470,7460,3448
20250106,150100,5972948460,7470,7410,7470,7410,27913
20250106,150000,5765308210,7410,7410,7420,7410,1023
20250106,145900,5757727750,7410,7410,7420,7410,163
20250106,145800,5756519900,7410,7410,7420,7410,203
20250106,145700,5755015650,7410,7420,7420,7410,2209
20250106,145600,5738625560,7430,7420,7430,7420,561
20250106,145500,5734458910,7430,7430,7430,7420,1183
20250106,145400,5725678210,7420,7420,7430,7410,5865
20250106,145300,5682142610,7410,7410,7420,7410,102
20250106,145200,5681386340,7410,7420,7420,7410,1386
20250106,145100,5671102720,7410,7410,7420,7400,2599
20250106,145000,5651831490,7410,7380,7410,7380,4731
20250106,144900,5616836660,7380,7390,7390,7380,29
20250106,144800,5616622630,7380,7380,7390,7380,78
20250106,144700,5616046670,7380,7380,7390,7380,28
20250106,144600,5615840020,7380,7380,7390,7380,1451
20250106,144500,5605126640,7380,7380,7390,7380,300
20250106,144400,5602912620,7380,7380,7390,7380,58
20250106,144300,5602484520,7380,7390,7390,7380,57
20250106,144200,5602063470,7380,7360,7380,7360,7105
20250106,144100,5549697810,7370,7360,7370,7360,183
20250106,144000,5548350420,7360,7360,7370,7360,65
20250106,143900,5547871540,7360,7360,7370,7360,99
20250106,143800,5547142400,7370,7360,7370,7360,70
20250106,143700,5546626760,7370,7370,7370,7360,27
20250106,143600,5546427940,7380,7370,7380,7360,30
20250106,143500,5546207090,7370,7370,7380,7360,1817
20250106,143400,5532815570,7370,7370,7370,7360,442
20250106,143300,5529558040,7360,7360,7370,7360,354
20250106,143200,5526952410,7360,7360,7360,7360,43
20250106,143100,5526635930,7360,7360,7370,7360,24
20250106,143000,5526459280,7370,7360,7370,7360,490
20250106,142900,5522852870,7360,7350,7370,7350,247
20250106,142800,5521036570,7350,7350,7360,7350,278
20250106,142700,5518990710,7360,7350,7360,7350,28
20250106,142600,5518784900,7360,7350,7360,7350,28
20250106,142500,5518579090,7360,7350,7360,7350,167
20250106,142400,5517350010,7350,7350,7350,7350,458
20250106,142300,5513983710,7370,7350,7370,7350,33
20250106,142200,5513741130,7350,7350,7360,7350,50
20250106,142100,5513373450,7350,7350,7360,7340,149
20250106,142000,5512278220,7350,7340,7350,7340,1274
20250106,141900,5502914680,7340,7340,7350,7340,64
20250106,141800,5502444560,7340,7350,7350,7340,919
20250106,141700,5495690340,7340,7350,7350,7340,713
20250106,141600,5490450140,7350,7340,7350,7340,128
20250106,141500,5489509430,7340,7340,7340,7340,605
20250106,141400,5485068730,7340,7340,7350,7340,1312
20250106,141300,5475437320,7340,7350,7350,7340,909
20250106,141200,5468763760,7350,7350,7350,7340,1050
20250106,141100,5461046530,7350,7350,7350,7350,48
20250106,141000,5460693730,7360,7350,7360,7350,62
20250106,140900,5460237550,7350,7360,7360,7350,24
20250106,140800,5460061130,7370,7350,7370,7350,314
20250106,140700,5457752560,7350,7350,7360,7340,3444
20250106,140600,5432441130,7350,7350,7350,7350,232
20250106,140500,5430735930,7360,7370,7370,7350,1702
20250106,140400,5418211420,7360,7370,7370,7360,10
20250106,140300,5418137780,7370,7370,7370,7370,1020
20250106,140200,5410620380,7370,7370,7380,7370,609
20250106,140100,5406126530,7370,7380,7390,7370,116
20250106,140000,5405270650,7380,7370,7390,7370,395
20250106,135900,5402355800,7380,7380,7380,7370,196
20250106,135800,5400910640,7370,7370,7380,7370,127
20250106,135700,5399973610,7370,7380,7380,7370,128
20250106,135600,5399029320,7370,7380,7380,7370,347
20250106,135500,5396469680,7380,7390,7390,7380,389
20250106,135400,5393597630,7380,7390,7390,7380,438
20250106,135300,5390364450,7380,7380,7390,7380,410
20250106,135200,5387335950,7390,7360,7390,7360,4333
20250106,135100,5355381170,7360,7380,7380,7360,1629
20250106,135000,5343375510,7370,7380,7390,7370,565
20250106,134900,5339205660,7380,7380,7390,7380,102
20250106,134800,5338452160,7390,7380,7390,7370,635
20250106,134700,5333764830,7380,7380,7390,7380,186
20250106,134600,5332391830,7390,7380,7390,7380,1101
20250106,134500,5324266130,7380,7390,7390,7380,229
20250106,134400,5322575320,7390,7390,7390,7380,1270
20250106,134300,5313190510,7400,7390,7400,7390,378
20250106,134200,5310395270,7400,7400,7400,7390,410
20250106,134100,5307362350,7400,7390,7400,7390,2126
20250106,134000,5291631710,7390,7400,7400,7390,789
20250106,133900,5285795550,7390,7390,7400,7390,57
20250106,133800,5285374040,7390,7400,7400,7390,90
20250106,133700,5284708320,7390,7410,7410,7390,1269
20250106,133600,5275317870,7410,7410,7410,7400,234
20250106,133500,5273585940,7410,7420,7420,7390,10792
20250106,133400,5193719920,7420,7400,7420,7390,4606
20250106,133300,5159631480,7400,7390,7400,7390,87
20250106,133200,5158987940,7400,7410,7410,7390,6064
20250106,133100,5114063660,7400,7380,7400,7380,9770
20250106,133000,5041824020,7390,7400,7400,7390,1498
20250106,132900,5030753260,7390,7420,7420,7390,3766
20250106,132800,5002876990,7410,7400,7410,7400,3010
20250106,132700,4980573260,7400,7410,7410,7400,156
20250106,132600,4979417940,7410,7400,7410,7400,149
20250106,132500,4978314220,7410,7390,7410,7390,1203
20250106,132400,4969412430,7390,7400,7400,7390,596
20250106,132300,4965002110,7400,7400,7400,7400,290
20250106,132200,4962856110,7400,7390,7400,7390,2123
20250106,132100,4947151280,7390,7400,7400,7390,112
20250106,132000,4946322600,7390,7410,7410,7390,8105
20250106,131900,4886279270,7410,7400,7420,7390,9798
20250106,131800,4813755290,7390,7390,7390,7390,3440
20250106,131700,4788333690,7390,7400,7400,7390,2051
20250106,131600,4773156710,7400,7410,7410,7390,10381
20250106,131500,4696333570,7410,7410,7420,7400,11841
20250106,131400,4608540060,7390,7370,7410,7370,14683
20250106,131300,4499910100,7380,7380,7380,7370,56
20250106,131200,4499497260,7370,7370,7380,7370,1021
20250106,131100,4491962450,7370,7370,7370,7370,24
20250106,131000,4491785570,7380,7370,7380,7370,166
20250106,130900,4490561150,7370,7370,7370,7370,1
20250106,130800,4490553780,7370,7370,7380,7370,37
20250106,130700,4490281010,7370,7370,7380,7370,92
20250106,130600,4489602420,7380,7370,7390,7370,2363
20250106,130500,4472163440,7370,7370,7370,7370,96
20250106,130400,4471455920,7370,7370,7370,7370,33
20250106,130300,4471212710,7370,7370,7370,7370,48
20250106,130200,4470858950,7370,7380,7380,7370,34
20250106,130100,4470608350,7370,7380,7380,7370,821
20250106,130000,4464550080,7380,7370,7380,7370,25
20250106,125900,4464365640,7370,7370,7380,7370,163
20250106,125800,4463164320,7380,7370,7380,7370,225
20250106,125700,4461506060,7370,7380,7380,7370,67
20250106,125600,4461011730,7380,7370,7380,7370,594
20250106,125500,4456628670,7370,7370,7390,7360,6298
20250106,125400,4410155540,7370,7360,7370,7360,400
20250106,125300,4407207630,7360,7360,7360,7360,45
20250106,125200,4406876430,7360,7360,7360,7360,148
20250106,125100,4405787150,7360,7360,7360,7360,2
20250106,125000,4405772430,7360,7360,7360,7360,63
20250106,124900,4405308750,7360,7360,7360,7360,50
20250106,124800,4404940750,7370,7360,7370,7360,265
20250106,124700,4402989680,7360,7360,7360,7360,43
20250106,124600,4402673200,7360,7360,7380,7360,50
20250106,124500,4402305170,7370,7370,7380,7360,22
20250106,124400,4402143070,7370,7370,7380,7370,270
20250106,124300,4400153160,7360,7360,7360,7350,38
20250106,124200,4399873710,7360,7350,7360,7350,433
20250106,124100,4396687060,7350,7370,7370,7350,108
20250106,124000,4395892410,7360,7350,7370,7350,40
20250106,123900,4395598040,7370,7360,7370,7340,3071
20250106,123800,4373023160,7360,7360,7360,7360,93
20250106,123700,4372338680,7370,7370,7380,7370,61
20250106,123600,4371889100,7370,7370,7380,7370,229
20250106,123500,4370201360,7370,7370,7370,7370,19
20250106,123400,4370061330,7370,7360,7370,7360,660
20250106,123300,4365197490,7360,7360,7360,7360,1649
20250106,123200,4353060850,7360,7360,7370,7360,321
20250106,123100,4350698280,7360,7380,7380,7360,535
20250106,123000,4346755260,7380,7370,7380,7370,50
20250106,122900,4346386750,7370,7370,7370,7370,75
20250106,122800,4345834000,7370,7370,7380,7370,64
20250106,122700,4345362050,7370,7370,7370,7370,43
20250106,122600,4345045140,7370,7370,7380,7360,474
20250106,122500,4341556090,7360,7360,7360,7360,55
20250106,122400,4341151290,7360,7380,7380,7360,174
20250106,122300,4339867600,7380,7380,7380,7370,230
20250106,122200,4338172460,7370,7370,7380,7370,225
20250106,122100,4336514200,7370,7370,7370,7370,32
20250106,122000,4336278360,7370,7380,7380,7370,242
20250106,121900,4334493400,7380,7370,7380,7370,1135
20250106,121800,4326117960,7380,7370,7380,7370,1591
20250106,121700,4314392240,7370,7360,7380,7360,2400
20250106,121600,4296698440,7360,7350,7370,7350,633
20250106,121500,4292036930,7350,7340,7350,7340,544
20250106,121400,4288038880,7350,7340,7360,7340,517
20250106,121300,4284239050,7350,7350,7350,7340,105
20250106,121200,4283467540,7340,7360,7370,7340,2148
20250106,121100,4267685730,7350,7330,7360,7330,1414
20250106,121000,4257287450,7330,7340,7340,7330,36
20250106,120900,4257023540,7330,7340,7350,7330,783
20250106,120800,4251276920,7340,7350,7350,7340,1763
20250106,120700,4238319060,7340,7340,7350,7340,51
20250106,120600,4237944710,7340,7340,7350,7340,99
20250106,120500,4237217340,7340,7340,7350,7340,24
20250106,120400,4237041170,7340,7340,7340,7340,37
20250106,120300,4236769590,7340,7340,7350,7340,34
20250106,120200,4236520020,7340,7340,7340,7340,13
20250106,120100,4236424600,7340,7340,7350,7340,60
20250106,120000,4235984190,7340,7340,7340,7340,28
20250106,115900,4235778670,7340,7340,7350,7340,22
20250106,115800,4235617180,7340,7340,7350,7330,52
20250106,115700,4235235840,7340,7340,7340,7330,2356
20250106,115600,4217948680,7350,7330,7350,7330,12
20250106,115500,4217860670,7340,7330,7340,7330,57
20250106,115400,4217442350,7340,7340,7350,7330,122
20250106,115300,4216546990,7340,7340,7340,7340,6
20250106,115200,4216502950,7340,7350,7350,7340,3629
20250106,115100,4189865970,7340,7350,7350,7340,745
20250106,115000,4184396260,7350,7350,7360,7340,25
20250106,114900,4184212540,7350,7350,7350,7340,91
20250106,114800,4183543730,7360,7350,7360,7340,1116
20250106,114700,4175346790,7360,7350,7360,7350,132
20250106,114600,4174376540,7350,7350,7360,7340,1071
20250106,114500,4166504980,7340,7340,7340,7340,36
20250106,114400,4166240740,7350,7340,7350,7340,36
20250106,114300,4165976480,7340,7340,7340,7340,32
20250106,114200,4165741600,7350,7340,7350,7340,892
20250106,114100,4159194310,7340,7350,7350,7340,40
20250106,114000,4158900600,7340,7340,7340,7340,1272
20250106,113900,4149564120,7340,7360,7360,7340,613
20250106,113800,4145058650,7350,7350,7350,7340,2534
20250106,113700,4126454940,7350,7340,7360,7340,149
20250106,113600,4125360960,7340,7360,7360,7340,936
20250106,113500,4118479320,7360,7350,7360,7350,489
20250106,113400,4114881330,7350,7350,7360,7350,55
20250106,113300,4114476910,7370,7360,7370,7360,186
20250106,113200,4113107330,7360,7360,7360,7360,25
20250106,113100,4112923330,7360,7360,7370,7350,284
20250106,113000,4110832760,7360,7360,7360,7360,156
20250106,112900,4109684600,7370,7350,7370,7350,2773
20250106,112800,4089269590,7350,7350,7350,7350,5
20250106,112700,4089232840,7350,7360,7370,7350,1046
20250106,112600,4081534310,7360,7380,7380,7360,2169
20250106,112500,4065547830,7370,7380,7380,7370,217
20250106,112400,4063947540,7380,7370,7380,7370,370
20250106,112300,4061218280,7370,7370,7380,7370,470
20250106,112200,4057754350,7370,7380,7380,7370,62
20250106,112100,4057297390,7370,7380,7380,7360,2069
20250106,112000,4042050170,7390,7350,7390,7330,7219
20250106,111900,3988935330,7350,7350,7370,7350,42
20250106,111800,3988626350,7360,7360,7370,7350,95
20250106,111700,3987927380,7370,7400,7400,7360,2967
20250106,111600,3966055930,7400,7340,7400,7340,20357
20250106,111500,3815992110,7330,7330,7340,7330,987
20250106,111400,3808757380,7330,7330,7340,7330,1811
20250106,111300,3795482740,7330,7330,7340,7330,87
20250106,111200,3794844320,7330,7330,7340,7330,41
20250106,111100,3794543780,7330,7350,7350,7330,867
20250106,111000,3788180010,7360,7340,7360,7340,137
20250106,110900,3787174400,7340,7330,7350,7330,5475
20250106,110800,3746934150,7340,7340,7340,7330,128
20250106,110700,3745994870,7340,7330,7350,7330,72
20250106,110600,3745466560,7340,7340,7340,7330,42
20250106,110500,3745158600,7340,7340,7350,7330,195
20250106,110400,3743728990,7340,7330,7340,7320,967
20250106,110300,3736631370,7330,7340,7340,7320,2151
20250106,110200,3720858190,7350,7350,7350,7340,5453
20250106,110100,3680778690,7350,7350,7360,7350,156
20250106,110000,3679631090,7360,7360,7370,7350,2004
20250106,105900,3664881090,7360,7360,7370,7360,43
20250106,105800,3664564590,7370,7370,7370,7360,234
20250106,105700,3662840220,7380,7370,7380,7370,184
20250106,105600,3661484130,7360,7370,7370,7360,127
20250106,105500,3660548670,7380,7350,7380,7330,9855
20250106,105400,3588010260,7330,7330,7350,7330,1356
20250106,105300,3578064890,7330,7330,7340,7330,40
20250106,105200,3577771680,7330,7340,7340,7330,1523
20250106,105100,3566603090,7350,7340,7360,7340,1216
20250106,105000,3557664930,7340,7340,7340,7340,34
20250106,104900,3557415370,7340,7350,7360,7340,234
20250106,104800,3555695610,7350,7340,7350,7340,135
20250106,104700,3554703380,7330,7330,7340,7330,45
20250106,104600,3554373480,7340,7350,7350,7340,746
20250106,104500,3548891210,7350,7350,7360,7350,38
20250106,104400,3548611900,7350,7360,7360,7340,2203
20250106,104300,3532405950,7360,7340,7360,7340,2217
20250106,104200,3516089730,7340,7320,7350,7320,4676
20250106,104100,3481759510,7320,7330,7330,7320,2078
20250106,104000,3466548540,7330,7330,7330,7320,2318
20250106,103900,3449559760,7330,7340,7340,7320,5130
20250106,103800,3411914090,7330,7300,7330,7290,6275
20250106,103700,3366037980,7300,7290,7300,7290,2220
20250106,103600,3349844040,7290,7290,7300,7290,175
20250106,103500,3348567490,7290,7290,7300,7290,182
20250106,103400,3347240670,7290,7300,7300,7290,117
20250106,103300,3346387610,7310,7310,7330,7300,1953
20250106,103200,3332105030,7310,7310,7310,7310,279
20250106,103100,3330065540,7310,7330,7340,7310,4157
20250106,103000,3299616760,7330,7330,7330,7330,155
20250106,102900,3298480610,7330,7330,7340,7330,114
20250106,102800,3297644980,7330,7330,7330,7330,67
20250106,102700,3297153870,7330,7320,7330,7320,574
20250106,102600,3292947000,7320,7310,7320,7300,200
20250106,102500,3291483550,7310,7310,7310,7300,334
20250106,102400,3289042260,7300,7290,7300,7290,1005
20250106,102300,3281706590,7290,7290,7300,7290,396
20250106,102200,3278819250,7300,7300,7300,7290,2325
20250106,102100,3261867310,7290,7300,7300,7280,12541
20250106,102000,3170510980,7300,7310,7310,7300,581
20250106,101900,3166268330,7310,7320,7320,7310,2813
20250106,101800,3145697270,7320,7320,7330,7320,256
20250106,101700,3143823340,7320,7330,7330,7320,326
20250106,101600,3141435080,7330,7320,7330,7320,134
20250106,101500,3140454050,7320,7330,7330,7320,106
20250106,101400,3139677680,7330,7320,7330,7320,102
20250106,101300,3138930680,7330,7330,7340,7320,144
20250106,101200,3137876100,7330,7320,7330,7320,297
20250106,101100,3135700990,7320,7320,7330,7320,104
20250106,101000,3134939700,7320,7330,7350,7320,714
20250106,100900,3129705600,7330,7330,7330,7320,64
20250106,100800,3129236860,7330,7320,7330,7310,679
20250106,100700,3124264800,7320,7330,7330,7320,3367
20250106,100600,3099593120,7340,7340,7350,7340,684
20250106,100500,3094572540,7340,7350,7350,7340,419
20250106,100400,3091496410,7350,7350,7350,7340,63
20250106,100300,3091033690,7350,7340,7350,7340,2172
20250106,100200,3075072440,7340,7330,7340,7330,1699
20250106,100100,3062605260,7340,7330,7340,7320,8930
20250106,100000,2997160140,7340,7350,7350,7340,2497
20250106,095900,2978824680,7350,7360,7370,7350,2599
20250106,095800,2959720600,7360,7350,7360,7350,788
20250106,095700,2953921340,7350,7370,7370,7340,3239
20250106,095600,2930092650,7370,7360,7390,7360,8336
20250106,095500,2868613580,7360,7330,7370,7330,4760
20250106,095400,2833612270,7340,7300,7350,7290,10754
20250106,095300,2754860730,7300,7300,7300,7280,140
20250106,095200,2753840310,7290,7280,7290,7270,838
20250106,095100,2747739670,7280,7320,7320,7280,8881
20250106,095000,2682869200,7310,7300,7310,7270,6431
20250106,094900,2635976050,7300,7290,7300,7290,3858
20250106,094800,2607832770,7290,7270,7290,7260,1750
20250106,094700,2595099310,7260,7270,7270,7260,65
20250106,094600,2594627280,7270,7260,7280,7250,6791
20250106,094500,2545261570,7270,7250,7270,7250,435
20250106,094400,2542099350,7270,7240,7270,7240,6006
20250106,094300,2498530310,7240,7250,7270,7240,3991
20250106,094200,2469538780,7260,7260,7260,7250,3403
20250106,094100,2444834200,7240,7230,7250,7220,5901
20250106,094000,2402103220,7230,7220,7240,7220,5873
20250106,093900,2359612950,7210,7220,7220,7200,1450
20250106,093800,2349154720,7230,7210,7230,7180,4490
20250106,093700,2316815100,7210,7190,7220,7190,2390
20250106,093600,2299590340,7200,7170,7200,7170,2767
20250106,093500,2279703710,7160,7150,7170,7150,345
20250106,093400,2277232880,7160,7160,7160,7160,263
20250106,093300,2275349800,7160,7160,7170,7150,970
20250106,093200,2268405100,7160,7160,7170,7150,115
20250106,093100,2267581430,7160,7170,7170,7150,2269
20250106,093000,2251313730,7170,7160,7180,7160,1304
20250106,092900,2241963310,7160,7160,7180,7160,2845
20250106,092800,2221553030,7150,7170,7170,7140,1361
20250106,092700,2211812150,7150,7150,7180,7130,234
20250106,092600,2210139510,7150,7140,7160,7130,1044
20250106,092500,2202673990,7140,7110,7150,7110,7098
20250106,092400,2152006940,7110,7100,7130,7090,14049
20250106,092300,2052228860,7100,7120,7140,7100,3733
20250106,092200,2025673720,7120,7130,7140,7120,850
20250106,092100,2019620770,7130,7150,7150,7090,11819
20250106,092000,1935628210,7140,7150,7150,7140,907
20250106,091900,1929150700,7150,7110,7180,7090,11459
20250106,091800,1847532740,7100,7150,7180,7100,17018
20250106,091700,1726183300,7180,7160,7180,7140,2590
20250106,091600,1707651680,7170,7200,7200,7160,6589
20250106,091500,1660254020,7200,7220,7220,7200,2134
20250106,091400,1644865090,7220,7230,7240,7190,6628
20250106,091300,1597043880,7250,7100,7270,7100,36154
20250106,091200,1336525670,7100,7110,7130,7090,24399
20250106,091100,1163310160,7100,7150,7150,7100,14652
20250106,091000,1058936610,7180,7140,7180,7120,12886
20250106,090900,967030740,7140,7160,7180,7140,4747
20250106,090800,933078450,7170,7160,7170,7160,1391
20250106,090700,923109880,7170,7140,7170,7140,2844
20250106,090600,902764430,7150,7180,7180,7120,22233
20250106,090500,743894120,7190,7170,7220,7160,4057
20250106,090400,714733270,7180,7170,7200,7100,30074
20250106,090300,500017260,7170,7170,7180,7160,8007
20250106,090200,442648010,7180,7210,7210,7140,31045
20250106,090100,220231430,7220,7250,7250,7200,14721
20250106,090000,113894290,7290,7280,7300,7240,15200