stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,193100,1327304920,6030,6030,6030,6030,7520
20250108,193000,1327304920,6030,6030,6030,6030,0
20250108,192900,1327304920,6030,6030,6030,6030,0
20250108,192800,1327304920,6030,6030,6030,6030,0
20250108,192700,1327304920,6030,6030,6030,6030,0
20250108,192600,1327304920,6030,6030,6030,6030,0
20250108,192500,1327304920,6030,6030,6030,6030,0
20250108,192400,1327304920,6030,6030,6030,6030,0
20250108,192300,1327304920,6030,6030,6030,6030,0
20250108,192200,1327304920,6030,6030,6030,6030,0
20250108,192100,1327304920,6030,6030,6030,6030,0
20250108,192000,1327304920,6030,6030,6030,6030,0
20250108,191900,1327304920,6030,6030,6030,6030,0
20250108,191800,1327304920,6030,6030,6030,6030,0
20250108,191700,1327304920,6030,6030,6030,6030,0
20250108,191600,1327304920,6030,6030,6030,6030,0
20250108,191500,1327304920,6030,6030,6030,6030,0
20250108,191400,1327304920,6030,6030,6030,6030,0
20250108,191300,1327304920,6030,6030,6030,6030,0
20250108,191200,1327304920,6030,6030,6030,6030,0
20250108,191100,1327304920,6030,6030,6030,6030,0
20250108,191000,1327304920,6030,6030,6030,6030,0
20250108,190900,1327304920,6030,6030,6030,6030,0
20250108,190800,1327304920,6030,6030,6030,6030,0
20250108,190700,1327304920,6030,6030,6030,6030,0
20250108,190600,1327304920,6030,6030,6030,6030,0
20250108,190500,1327304920,6030,6030,6030,6030,0
20250108,190400,1327304920,6030,6030,6030,6030,0
20250108,190300,1327304920,6030,6030,6030,6030,0
20250108,190200,1327304920,6030,6030,6030,6030,0
20250108,190100,1327304920,6030,6030,6030,6030,7520
20250108,190000,1327304920,6030,6030,6030,6030,0
20250108,185900,1327304920,6030,6030,6030,6030,0
20250108,185800,1327304920,6030,6030,6030,6030,0
20250108,185700,1327304920,6030,6030,6030,6030,0
20250108,185600,1327304920,6030,6030,6030,6030,0
20250108,185500,1327304920,6030,6030,6030,6030,0
20250108,185400,1327304920,6030,6030,6030,6030,0
20250108,185300,1327304920,6030,6030,6030,6030,0
20250108,185200,1327304920,6030,6030,6030,6030,0
20250108,185100,1327304920,6030,6030,6030,6030,0
20250108,185000,1327304920,6030,6030,6030,6030,0
20250108,184900,1327304920,6030,6030,6030,6030,0
20250108,184800,1327304920,6030,6030,6030,6030,0
20250108,184700,1327304920,6030,6030,6030,6030,0
20250108,184600,1327304920,6030,6030,6030,6030,0
20250108,184500,1327304920,6030,6030,6030,6030,0
20250108,184400,1327304920,6030,6030,6030,6030,0
20250108,184300,1327304920,6030,6030,6030,6030,0
20250108,184200,1327304920,6030,6030,6030,6030,0
20250108,184100,1327304920,6030,6030,6030,6030,0
20250108,184000,1327304920,6030,6030,6030,6030,0
20250108,183900,1327304920,6030,6030,6030,6030,0
20250108,183800,1327304920,6030,6030,6030,6030,0
20250108,183700,1327304920,6030,6030,6030,6030,0
20250108,183600,1327304920,6030,6030,6030,6030,0
20250108,183500,1327304920,6030,6030,6030,6030,0
20250108,183400,1327304920,6030,6030,6030,6030,0
20250108,183300,1327304920,6030,6030,6030,6030,0
20250108,183200,1327304920,6030,6030,6030,6030,0
20250108,183100,1327304920,6030,6030,6030,6030,7520
20250108,183000,1327304920,6030,6030,6030,6030,0
20250108,182900,1327304920,6030,6030,6030,6030,0
20250108,182800,1327304920,6030,6030,6030,6030,0
20250108,182700,1327304920,6030,6030,6030,6030,0
20250108,182600,1327304920,6030,6030,6030,6030,0
20250108,182500,1327304920,6030,6030,6030,6030,0
20250108,182400,1327304920,6030,6030,6030,6030,0
20250108,182300,1327304920,6030,6030,6030,6030,0
20250108,182200,1327304920,6030,6030,6030,6030,0
20250108,182100,1327304920,6030,6030,6030,6030,0
20250108,182000,1327304920,6030,6030,6030,6030,0
20250108,181900,1327304920,6030,6030,6030,6030,0
20250108,181800,1327304920,6030,6030,6030,6030,0
20250108,181700,1327304920,6030,6030,6030,6030,0
20250108,181600,1327304920,6030,6030,6030,6030,0
20250108,181500,1327304920,6030,6030,6030,6030,0
20250108,181400,1327304920,6030,6030,6030,6030,0
20250108,181300,1327304920,6030,6030,6030,6030,0
20250108,181200,1327304920,6030,6030,6030,6030,0
20250108,181100,1327304920,6030,6030,6030,6030,0
20250108,181000,1327304920,6030,6030,6030,6030,0
20250108,180900,1327304920,6030,6030,6030,6030,0
20250108,180800,1327304920,6030,6030,6030,6030,0
20250108,180700,1327304920,6030,6030,6030,6030,0
20250108,180600,1327304920,6030,6030,6030,6030,0
20250108,180500,1327304920,6030,6030,6030,6030,0
20250108,180400,1327304920,6030,6030,6030,6030,0
20250108,180300,1327304920,6030,6030,6030,6030,0
20250108,180200,1327304920,6030,6030,6030,6030,0
20250108,180100,1327304920,6030,6030,6030,6030,7520
20250108,180000,1327304920,6030,6030,6030,6030,0
20250108,175900,1327304920,6030,6030,6030,6030,0
20250108,175800,1327304920,6030,6030,6030,6030,0
20250108,175700,1327304920,6030,6030,6030,6030,0
20250108,175600,1327304920,6030,6030,6030,6030,0
20250108,175500,1327304920,6030,6030,6030,6030,0
20250108,175400,1327304920,6030,6030,6030,6030,0
20250108,175300,1327304920,6030,6030,6030,6030,0
20250108,175200,1327304920,6030,6030,6030,6030,0
20250108,175100,1327304920,6030,6030,6030,6030,0
20250108,175000,1327304920,6030,6030,6030,6030,0
20250108,174900,1327304920,6030,6030,6030,6030,0
20250108,174800,1327304920,6030,6030,6030,6030,0
20250108,174700,1327304920,6030,6030,6030,6030,0
20250108,174600,1327304920,6030,6030,6030,6030,0
20250108,174500,1327304920,6030,6030,6030,6030,0
20250108,174400,1327304920,6030,6030,6030,6030,0
20250108,174300,1327304920,6030,6030,6030,6030,0
20250108,174200,1327304920,6030,6030,6030,6030,0
20250108,174100,1327304920,6030,6030,6030,6030,0
20250108,174000,1327304920,6030,6030,6030,6030,0
20250108,173900,1327304920,6030,6030,6030,6030,0
20250108,173800,1327304920,6030,6030,6030,6030,0
20250108,173700,1327304920,6030,6030,6030,6030,0
20250108,173600,1327304920,6030,6030,6030,6030,0
20250108,173500,1327304920,6030,6030,6030,6030,0
20250108,173400,1327304920,6030,6030,6030,6030,0
20250108,173300,1327304920,6030,6030,6030,6030,0
20250108,173200,1327304920,6030,6030,6030,6030,0
20250108,173100,1327304920,6030,6030,6030,6030,7520
20250108,173000,1327304920,6030,6030,6030,6030,0
20250108,172900,1327304920,6030,6030,6030,6030,0
20250108,172800,1327304920,6030,6030,6030,6030,0
20250108,172700,1327304920,6030,6030,6030,6030,0
20250108,172600,1327304920,6030,6030,6030,6030,0
20250108,172500,1327304920,6030,6030,6030,6030,0
20250108,172400,1327304920,6030,6030,6030,6030,0
20250108,172300,1327304920,6030,6030,6030,6030,0
20250108,172200,1327304920,6030,6030,6030,6030,0
20250108,172100,1327304920,6030,6030,6030,6030,0
20250108,172000,1327304920,6030,6030,6030,6030,0
20250108,171900,1327304920,6030,6030,6030,6030,0
20250108,171800,1327304920,6030,6030,6030,6030,0
20250108,171700,1327304920,6030,6030,6030,6030,0
20250108,171600,1327304920,6030,6030,6030,6030,0
20250108,171500,1327304920,6030,6030,6030,6030,0
20250108,171400,1327304920,6030,6030,6030,6030,0
20250108,171300,1327304920,6030,6030,6030,6030,0
20250108,171200,1327304920,6030,6030,6030,6030,0
20250108,171100,1327304920,6030,6030,6030,6030,0
20250108,171000,1327304920,6030,6030,6030,6030,0
20250108,170900,1327304920,6030,6030,6030,6030,0
20250108,170800,1327304920,6030,6030,6030,6030,0
20250108,170700,1327304920,6030,6030,6030,6030,0
20250108,170600,1327304920,6030,6030,6030,6030,0
20250108,170500,1327304920,6030,6030,6030,6030,0
20250108,170400,1327304920,6030,6030,6030,6030,0
20250108,170300,1327304920,6030,6030,6030,6030,0
20250108,170200,1327304920,6030,6030,6030,6030,0
20250108,170100,1327304920,6030,6030,6030,6030,7520
20250108,170000,1327304920,6030,6030,6030,6030,0
20250108,165900,1327304920,6030,6030,6030,6030,0
20250108,165800,1327304920,6030,6030,6030,6030,0
20250108,165700,1327304920,6030,6030,6030,6030,0
20250108,165600,1327304920,6030,6030,6030,6030,0
20250108,165500,1327304920,6030,6030,6030,6030,0
20250108,165400,1327304920,6030,6030,6030,6030,0
20250108,165300,1327304920,6030,6030,6030,6030,0
20250108,165200,1327304920,6030,6030,6030,6030,0
20250108,165100,1327304920,6030,6030,6030,6030,0
20250108,165000,1327304920,6030,6030,6030,6030,0
20250108,164900,1327304920,6030,6030,6030,6030,0
20250108,164800,1327304920,6030,6030,6030,6030,0
20250108,164700,1327304920,6030,6030,6030,6030,0
20250108,164600,1327304920,6030,6030,6030,6030,0
20250108,164500,1327304920,6030,6030,6030,6030,0
20250108,164400,1327304920,6030,6030,6030,6030,0
20250108,164300,1327304920,6030,6030,6030,6030,0
20250108,164200,1327304920,6030,6030,6030,6030,0
20250108,164100,1327304920,6030,6030,6030,6030,0
20250108,164000,1327304920,6030,6030,6030,6030,0
20250108,163900,1327304920,6030,6030,6030,6030,0
20250108,163800,1327304920,6030,6030,6030,6030,0
20250108,163700,1327304920,6030,6030,6030,6030,0
20250108,163600,1327304920,6030,6030,6030,6030,0
20250108,163500,1327304920,6030,6030,6030,6030,0
20250108,163400,1327304920,6030,6030,6030,6030,0
20250108,163300,1327304920,6030,6030,6030,6030,0
20250108,163200,1327304920,6030,6030,6030,6030,0
20250108,163100,1327304920,6030,6030,6030,6030,7520
20250108,163000,1327304920,6030,6030,6030,6030,0
20250108,162900,1327304920,6030,6030,6030,6030,0
20250108,162800,1327304920,6030,6030,6030,6030,0
20250108,162700,1327304920,6030,6030,6030,6030,0
20250108,162600,1327304920,6030,6030,6030,6030,0
20250108,162500,1327304920,6030,6030,6030,6030,0
20250108,162400,1327304920,6030,6030,6030,6030,0
20250108,162300,1327304920,6030,6030,6030,6030,0
20250108,162200,1327304920,6030,6030,6030,6030,0
20250108,162100,1327304920,6030,6030,6030,6030,0
20250108,162000,1327304920,6030,6030,6030,6030,0
20250108,161900,1327304920,6030,6030,6030,6030,0
20250108,161800,1327304920,6030,6030,6030,6030,0
20250108,161700,1327304920,6030,6030,6030,6030,0
20250108,161600,1327304920,6030,6030,6030,6030,0
20250108,161500,1327304920,6030,6030,6030,6030,0
20250108,161400,1327304920,6030,6030,6030,6030,0
20250108,161300,1327304920,6030,6030,6030,6030,0
20250108,161200,1327304920,6030,6030,6030,6030,0
20250108,161100,1327304920,6030,6030,6030,6030,0
20250108,161000,1327304920,6030,6030,6030,6030,0
20250108,160900,1327304920,6030,6030,6030,6030,0
20250108,160800,1327304920,6030,6030,6030,6030,0
20250108,160700,1327304920,6030,6030,6030,6030,0
20250108,160600,1327304920,6030,6030,6030,6030,0
20250108,160500,1327304920,6030,6030,6030,6030,0
20250108,160400,1327304920,6030,6030,6030,6030,0
20250108,160300,1327304920,6030,6030,6030,6030,0
20250108,160200,1327304920,6030,6030,6030,6030,0
20250108,160100,1327304920,6030,6030,6030,6030,7520
20250108,160000,1327304920,6030,6030,6030,6030,0
20250108,155900,1327304920,6030,6030,6030,6030,0
20250108,155800,1327304920,6030,6030,6030,6030,0
20250108,155700,1327304920,6030,6030,6030,6030,0
20250108,155600,1327304920,6030,6030,6030,6030,0
20250108,155500,1327304920,6030,6030,6030,6030,0
20250108,155400,1327304920,6030,6030,6030,6030,0
20250108,155300,1327304920,6030,6030,6030,6030,0
20250108,155200,1327304920,6030,6030,6030,6030,0
20250108,155100,1327304920,6030,6030,6030,6030,0
20250108,155000,1327304920,6030,6030,6030,6030,0
20250108,154900,1327304920,6030,6030,6030,6030,0
20250108,154800,1327304920,6030,6030,6030,6030,0
20250108,154700,1327304920,6030,6030,6030,6030,0
20250108,154600,1327304920,6030,6030,6030,6030,0
20250108,154500,1327304920,6030,6030,6030,6030,0
20250108,154400,1327304920,6030,6030,6030,6030,0
20250108,154300,1327304920,6030,6030,6030,6030,0
20250108,154200,1327304920,6030,6030,6030,6030,0
20250108,154100,1327304920,6030,6030,6030,6030,0
20250108,154000,1327304920,6030,6030,6030,6030,0
20250108,153900,1327304920,6030,6030,6030,6030,0
20250108,153800,1327304920,6030,6030,6030,6030,0
20250108,153700,1327304920,6030,6030,6030,6030,0
20250108,153600,1327304920,6030,6030,6030,6030,0
20250108,153500,1327304920,6030,6030,6030,6030,0
20250108,153400,1327304920,6030,6030,6030,6030,0
20250108,153300,1327304920,6030,6030,6030,6030,0
20250108,153200,1327304920,6030,6030,6030,6030,0
20250108,153100,1327304920,6030,6030,6030,6030,7520
20250108,153000,1327304920,6030,6030,6030,6030,7520
20250108,152900,1281959320,6040,6040,6040,6040,0
20250108,152800,1281959320,6040,6040,6040,6040,0
20250108,152700,1281959320,6040,6040,6040,6040,0
20250108,152600,1281959320,6040,6040,6040,6040,0
20250108,152500,1281959320,6040,6040,6040,6040,0
20250108,152400,1281959320,6040,6040,6040,6040,0
20250108,152300,1281959320,6040,6040,6040,6040,0
20250108,152200,1281959320,6040,6040,6040,6040,0
20250108,152100,1281959320,6040,6040,6040,6040,0
20250108,152000,1281959320,6040,6040,6040,6040,0
20250108,151900,1281959320,6040,6050,6050,6040,2052
20250108,151800,1269559820,6050,6050,6050,6050,0
20250108,151700,1269559820,6050,6040,6050,6030,679
20250108,151600,1265460640,6040,6040,6040,6030,2255
20250108,151500,1251851140,6040,6040,6050,6040,1271
20250108,151400,1244174280,6040,6040,6050,6040,2272
20250108,151300,1230448390,6050,6050,6050,6040,714
20250108,151200,1226134800,6050,6060,6060,6050,936
20250108,151100,1220471980,6060,6050,6060,6050,1687
20250108,151000,1210265590,6050,6040,6050,6040,491
20250108,150900,1207299340,6040,6040,6050,6040,775
20250108,150800,1202618310,6050,6050,6050,6040,204
20250108,150700,1201384260,6050,6050,6050,6050,332
20250108,150600,1199375660,6050,6040,6050,6040,149
20250108,150500,1198475690,6050,6050,6050,6050,11
20250108,150400,1198409140,6050,6060,6060,6050,166
20250108,150300,1197404180,6060,6060,6060,6060,1
20250108,150200,1197398120,6050,6050,6050,6050,27
20250108,150100,1197234770,6050,6060,6060,6050,74
20250108,150000,1196787060,6060,6060,6060,6060,10
20250108,145900,1196726460,6060,6060,6060,6050,43
20250108,145800,1196466210,6060,6050,6060,6040,1133
20250108,145700,1189618680,6050,6050,6050,6050,2519
20250108,145600,1174378730,6050,6050,6060,6050,1101
20250108,145500,1167717670,6060,6050,6060,6050,439
20250108,145400,1165060700,6050,6060,6060,6050,1460
20250108,145300,1156226390,6060,6060,6060,6050,202
20250108,145200,1155004270,6060,6060,6060,6050,262
20250108,145100,1153417550,6070,6080,6080,6070,70
20250108,145000,1152992550,6080,6080,6080,6080,21
20250108,144900,1152864870,6080,6080,6080,6080,115
20250108,144800,1152165670,6080,6070,6080,6070,2
20250108,144700,1152153520,6080,6070,6080,6070,121
20250108,144600,1151419030,6080,6070,6080,6070,493
20250108,144500,1148426490,6070,6070,6070,6070,32
20250108,144400,1148232250,6070,6070,6070,6070,121
20250108,144300,1147497780,6070,6070,6070,6070,4
20250108,144200,1147473500,6070,6060,6070,6060,810
20250108,144100,1142564370,6060,6070,6070,6060,768
20250108,144000,1137907010,6070,6070,6070,6070,1
20250108,143900,1137900940,6060,6070,6070,6060,7
20250108,143800,1137858500,6070,6070,6070,6070,51
20250108,143700,1137548930,6050,6070,6070,6050,200
20250108,143600,1136338910,6050,6060,6070,6050,1726
20250108,143500,1125879340,6060,6070,6070,6060,262
20250108,143400,1124289100,6070,6070,6070,6070,1
20250108,143300,1124283030,6070,6070,6070,6060,349
20250108,143200,1122167860,6060,6060,6060,6060,398
20250108,143100,1119755980,6060,6060,6060,6050,597
20250108,143000,1116139030,6050,6060,6060,6050,528
20250108,142900,1112943410,6060,6060,6060,6060,996
20250108,142800,1106907650,6070,6070,6070,6070,16
20250108,142700,1106810530,6060,6060,6060,6060,666
20250108,142600,1102774570,6070,6070,6070,6060,162
20250108,142500,1101792540,6070,6060,6070,6060,86
20250108,142400,1101271370,6070,6080,6080,6070,137
20250108,142300,1100439560,6080,6070,6080,6070,823
20250108,142200,1095443940,6070,6060,6070,6060,680
20250108,142100,1091319340,6070,6080,6080,6070,164
20250108,142000,1090323830,6080,6080,6080,6070,169
20250108,141900,1089297870,6070,6070,6070,6070,423
20250108,141800,1086730260,6080,6080,6080,6080,77
20250108,141700,1086262100,6090,6090,6090,6090,50
20250108,141600,1085957600,6090,6090,6090,6090,2
20250108,141500,1085945420,6080,6080,6080,6080,28
20250108,141400,1085775180,6080,6090,6090,6080,400
20250108,141300,1083342180,6090,6090,6090,6090,31
20250108,141200,1083153390,6090,6080,6090,6080,123
20250108,141100,1082405540,6090,6080,6090,6080,218
20250108,141000,1081079920,6090,6090,6090,6090,34
20250108,140900,1080872860,6090,6080,6090,6080,51
20250108,140800,1080562770,6080,6080,6080,6080,30
20250108,140700,1080380370,6080,6090,6100,6080,58
20250108,140600,1080027400,6080,6090,6090,6080,84
20250108,140500,1079516590,6090,6090,6090,6090,9
20250108,140400,1079461780,6080,6080,6080,6080,12
20250108,140300,1079388820,6090,6090,6090,6090,32
20250108,140200,1079193940,6090,6090,6090,6090,2
20250108,140100,1079181760,6090,6090,6090,6090,0
20250108,140000,1079181760,6090,6070,6090,6060,632
20250108,135900,1075345780,6090,6090,6090,6070,205
20250108,135800,1074100520,6090,6090,6090,6090,4
20250108,135700,1074076160,6070,6070,6070,6070,0
20250108,135600,1074076160,6070,6070,6070,6070,84
20250108,135500,1073566280,6070,6070,6090,6070,59
20250108,135400,1073208130,6100,6090,6100,6070,1043
20250108,135300,1066877070,6070,6090,6090,6070,1841
20250108,135200,1055681380,6090,6100,6100,6090,357
20250108,135100,1053506970,6090,6100,6100,6090,880
20250108,135000,1048147070,6100,6100,6100,6100,0
20250108,134900,1048147070,6100,6100,6100,6080,128
20250108,134800,1047368750,6080,6080,6080,6080,211
20250108,134700,1046085870,6080,6080,6080,6080,200
20250108,134600,1044869870,6090,6090,6090,6090,220
20250108,134500,1043530070,6090,6110,6110,6090,13
20250108,134400,1043450880,6090,6090,6100,6090,406
20250108,134300,1040978330,6110,6100,6110,6100,31
20250108,134200,1040789220,6120,6120,6120,6120,20
20250108,134100,1040666820,6120,6120,6120,6120,254
20250108,134000,1039112340,6110,6120,6120,6100,918
20250108,133900,1033512490,6130,6130,6130,6130,1
20250108,133800,1033506360,6120,6120,6130,6120,313
20250108,133700,1031589270,6120,6120,6120,6120,1
20250108,133600,1031583150,6100,6100,6100,6100,100
20250108,133500,1030973150,6120,6120,6120,6120,0
20250108,133400,1030973150,6120,6120,6120,6120,0
20250108,133300,1030973150,6120,6120,6120,6120,1
20250108,133200,1030967030,6100,6100,6100,6100,30
20250108,133100,1030784030,6120,6120,6120,6120,1
20250108,133000,1030777910,6130,6120,6130,6120,10
20250108,132900,1030716620,6130,6110,6130,6090,1101
20250108,132800,1023997550,6130,6110,6130,6110,45
20250108,132700,1023722580,6110,6130,6130,6110,2
20250108,132600,1023710340,6130,6110,6130,6110,6
20250108,132500,1023673660,6110,6110,6110,6110,60
20250108,132400,1023307060,6110,6140,6140,6110,231
20250108,132300,1021893940,6140,6140,6140,6140,0
20250108,132200,1021893940,6140,6120,6140,6120,48
20250108,132100,1021600140,6140,6130,6140,6130,2
20250108,132000,1021587870,6130,6130,6130,6130,2
20250108,131900,1021575610,6140,6110,6140,6110,33
20250108,131800,1021373950,6110,6110,6110,6110,10
20250108,131700,1021312850,6130,6130,6130,6130,174
20250108,131600,1020246230,6130,6130,6130,6130,1
20250108,131500,1020240100,6100,6110,6110,6100,3500
20250108,131400,998889040,6130,6130,6130,6130,0
20250108,131300,998889040,6130,6130,6130,6130,700
20250108,131200,994598040,6130,6110,6130,6110,457
20250108,131100,991798690,6110,6110,6110,6110,528
20250108,131000,988572610,6130,6120,6130,6120,51
20250108,130900,988260480,6130,6130,6130,6130,9
20250108,130800,988205310,6130,6120,6130,6120,3
20250108,130700,988186940,6120,6110,6120,6110,64
20250108,130600,987795690,6120,6120,6120,6120,1
20250108,130500,987789570,6120,6120,6120,6120,0
20250108,130400,987789570,6120,6120,6120,6120,10
20250108,130300,987728370,6120,6120,6120,6120,0
20250108,130200,987728370,6120,6120,6120,6110,1707
20250108,130100,977296530,6110,6110,6110,6100,2001
20250108,130000,965080430,6120,6120,6120,6110,51
20250108,125900,964768780,6120,6110,6120,6110,52
20250108,125800,964451050,6110,6110,6110,6110,41
20250108,125700,964200540,6110,6100,6110,6100,17
20250108,125600,964096680,6100,6110,6110,6100,380
20250108,125500,961777880,6110,6110,6110,6110,1
20250108,125400,961771770,6120,6120,6120,6120,1
20250108,125300,961765650,6120,6120,6120,6120,69
20250108,125200,961343370,6130,6130,6130,6130,1
20250108,125100,961337240,6130,6130,6130,6120,13
20250108,125000,961257610,6100,6100,6100,6100,1
20250108,124900,961251510,6100,6100,6100,6100,2
20250108,124800,961239310,6100,6100,6100,6100,5
20250108,124700,961208810,6100,6100,6100,6100,0
20250108,124600,961208810,6100,6100,6100,6100,1
20250108,124500,961202710,6090,6140,6140,6080,3516
20250108,124400,939784950,6140,6130,6140,6130,37
20250108,124300,939557830,6120,6120,6120,6120,7
20250108,124200,939514990,6120,6120,6120,6120,5
20250108,124100,939484390,6120,6110,6120,6110,10
20250108,124000,939423240,6110,6110,6140,6110,107
20250108,123900,938769420,6100,6100,6100,6100,0
20250108,123800,938769420,6100,6120,6120,6100,1819
20250108,123700,927662530,6120,6120,6120,6120,8
20250108,123600,927613570,6120,6120,6120,6120,851
20250108,123500,922405450,6140,6140,6140,6140,0
20250108,123400,922405450,6140,6140,6140,6140,0
20250108,123300,922405450,6140,6140,6140,6140,1
20250108,123200,922399310,6130,6130,6130,6130,869
20250108,123100,917072340,6130,6130,6130,6130,220
20250108,123000,915723740,6140,6130,6140,6130,10
20250108,122900,915662390,6130,6160,6160,6130,181
20250108,122800,914552830,6150,6150,6150,6150,1637
20250108,122700,904485280,6140,6140,6140,6140,1
20250108,122600,904479140,6130,6140,6140,6130,8
20250108,122500,904430090,6140,6150,6150,6140,395
20250108,122400,902004240,6150,6140,6150,6140,114
20250108,122300,901303210,6150,6130,6150,6130,6
20250108,122200,901266410,6130,6130,6130,6130,464
20250108,122100,898422090,6140,6140,6140,6140,138
20250108,122000,897574770,6140,6140,6140,6140,4
20250108,121900,897550210,6150,6140,6150,6140,4
20250108,121800,897525640,6140,6140,6140,6140,480
20250108,121700,894578440,6140,6140,6140,6140,0
20250108,121600,894578440,6140,6140,6140,6140,1
20250108,121500,894572300,6130,6130,6130,6130,672
20250108,121400,890452940,6140,6140,6140,6140,53
20250108,121300,890127520,6140,6140,6140,6140,31
20250108,121200,889937180,6140,6140,6140,6140,0
20250108,121100,889937180,6140,6140,6140,6140,1690
20250108,121000,879560580,6140,6140,6140,6140,115
20250108,120900,878854480,6140,6140,6140,6140,977
20250108,120800,872855700,6130,6130,6130,6130,100
20250108,120700,872242700,6130,6150,6150,6130,379
20250108,120600,869915340,6140,6140,6140,6140,30
20250108,120500,869731140,6140,6140,6140,6140,0
20250108,120400,869731140,6140,6140,6140,6140,137
20250108,120300,868889960,6140,6130,6140,6130,478
20250108,120200,865959740,6130,6130,6130,6130,825
20250108,120100,860902490,6140,6140,6140,6140,76
20250108,120000,860435850,6150,6140,6150,6130,77
20250108,115900,859963400,6140,6140,6150,6140,173
20250108,115800,858901170,6140,6140,6140,6140,1900
20250108,115700,847235170,6140,6150,6150,6140,3380
20250108,115600,826450650,6160,6150,6160,6150,452
20250108,115500,823666340,6160,6160,6160,6150,56
20250108,115400,823321900,6170,6170,6170,6170,1
20250108,115300,823315730,6160,6170,6170,6160,1514
20250108,115200,813988210,6170,6170,6170,6170,54
20250108,115100,813655030,6170,6170,6170,6170,115
20250108,115000,812945480,6170,6160,6180,6160,58
20250108,114900,812587270,6160,6180,6180,6160,923
20250108,114800,806899290,6200,6180,6200,6180,61
20250108,114700,806522290,6200,6190,6200,6180,1221
20250108,114600,798974350,6190,6190,6190,6190,513
20250108,114500,795798880,6190,6180,6190,6180,199
20250108,114400,794569010,6160,6160,6160,6160,210
20250108,114300,793275410,6160,6170,6170,6160,14
20250108,114200,793189100,6180,6190,6190,6180,20
20250108,114100,793065400,6190,6180,6190,6180,1826
20250108,114000,781777110,6170,6170,6170,6170,3
20250108,113900,781758600,6160,6160,6160,6150,31
20250108,113800,781567690,6160,6160,6190,6150,425
20250108,113700,778949700,6170,6180,6180,6170,256
20250108,113600,777369650,6170,6180,6180,6170,198
20250108,113500,776147130,6180,6180,6180,6180,0
20250108,113400,776147130,6180,6160,6180,6160,100
20250108,113300,775529500,6160,6160,6170,6160,938
20250108,113200,769749410,6160,6150,6160,6150,67
20250108,113100,769337310,6150,6150,6150,6150,8
20250108,113000,769288110,6150,6150,6150,6150,500
20250108,112900,766213110,6150,6150,6150,6150,165
20250108,112800,765198360,6130,6150,6150,6130,286
20250108,112700,763442960,6150,6130,6150,6130,8
20250108,112600,763393880,6150,6140,6150,6130,558
20250108,112500,759973270,6150,6150,6150,6150,7
20250108,112400,759930220,6140,6150,6150,6140,25
20250108,112300,759776510,6150,6150,6150,6150,0
20250108,112200,759776510,6150,6150,6150,6150,2
20250108,112100,759764210,6130,6150,6150,6130,31
20250108,112000,759574100,6150,6150,6150,6150,2
20250108,111900,759561800,6150,6150,6150,6150,1
20250108,111800,759555650,6150,6150,6150,6150,0
20250108,111700,759555650,6150,6150,6150,6150,0
20250108,111600,759555650,6150,6130,6150,6120,4625
20250108,111500,731142800,6140,6140,6140,6140,2
20250108,111400,731130520,6140,6140,6140,6140,0
20250108,111300,731130520,6140,6140,6140,6140,20
20250108,111200,731007720,6140,6150,6150,6140,142
20250108,111100,730135830,6140,6140,6140,6140,55
20250108,111000,729798130,6150,6140,6150,6140,309
20250108,110900,727897860,6150,6150,6150,6150,0
20250108,110800,727897860,6150,6150,6150,6150,5
20250108,110700,727867110,6140,6130,6140,6130,384
20250108,110600,725511850,6140,6140,6140,6140,91
20250108,110500,724953110,6140,6140,6140,6140,19
20250108,110400,724836450,6140,6140,6140,6140,0
20250108,110300,724836450,6140,6140,6140,6140,301
20250108,110200,722988310,6140,6130,6140,6130,120
20250108,110100,722252700,6150,6140,6150,6130,67
20250108,110000,721841880,6140,6150,6150,6130,415
20250108,105900,719297680,6150,6150,6150,6150,2004
20250108,105800,706973080,6150,6140,6150,6130,10
20250108,105700,706911700,6130,6140,6140,6130,500
20250108,105600,703842690,6150,6130,6150,6130,1792
20250108,105500,692838510,6150,6140,6150,6140,1439
20250108,105400,683992820,6130,6130,6130,6130,715
20250108,105300,679609870,6130,6110,6130,6100,1131
20250108,105200,672696600,6110,6110,6110,6110,936
20250108,105100,666977640,6110,6110,6110,6110,680
20250108,105000,662822840,6090,6100,6110,6090,786
20250108,104900,658024960,6090,6090,6100,6090,18
20250108,104800,657915250,6100,6090,6100,6090,16
20250108,104700,657817730,6100,6100,6100,6090,18
20250108,104600,657708010,6100,6090,6110,6090,44
20250108,104500,657439740,6090,6090,6090,6090,14
20250108,104400,657354480,6090,6090,6100,6090,143
20250108,104300,656483430,6100,6110,6110,6100,1270
20250108,104200,648733430,6120,6120,6120,6120,0
20250108,104100,648733430,6120,6120,6120,6120,144
20250108,104000,647852150,6120,6120,6120,6120,206
20250108,103900,646591430,6120,6120,6120,6120,645
20250108,103800,642644030,6110,6110,6110,6110,150
20250108,103700,641727530,6140,6100,6140,6100,3115
20250108,103600,622659440,6100,6100,6100,6100,0
20250108,103500,622659440,6100,6100,6100,6100,0
20250108,103400,622659440,6100,6100,6100,6100,872
20250108,103300,617340240,6090,6090,6090,6080,1040
20250108,103200,611006820,6090,6100,6100,6090,4
20250108,103100,610982450,6080,6080,6080,6080,19
20250108,103000,610866930,6080,6080,6080,6080,27
20250108,102900,610702770,6070,6070,6080,6070,135
20250108,102800,609883110,6070,6080,6080,6070,296
20250108,102700,608084720,6080,6080,6080,6080,639
20250108,102600,604199600,6080,6090,6090,6070,2523
20250108,102500,588854250,6080,6100,6110,6080,450
20250108,102400,586113450,6100,6100,6100,6100,1357
20250108,102300,577835750,6100,6100,6100,6100,1
20250108,102200,577829650,6090,6090,6090,6090,1264
20250108,102100,570131890,6090,6090,6090,6090,410
20250108,102000,567634990,6090,6080,6090,6080,1531
20250108,101900,558321600,6080,6090,6090,6080,795
20250108,101800,553481280,6090,6080,6090,6080,311
20250108,101700,551588710,6090,6090,6090,6090,0
20250108,101600,551588710,6090,6080,6090,6070,476
20250108,101500,548694820,6090,6090,6090,6080,191
20250108,101400,547531640,6090,6080,6090,6080,581
20250108,101300,543994960,6070,6070,6070,6070,762
20250108,101200,539369620,6080,6080,6080,6080,64
20250108,101100,538980500,6070,6070,6070,6060,1054
20250108,101000,532588600,6070,6070,6070,6050,595
20250108,100900,528979130,6070,6070,6070,6070,1
20250108,100800,528973060,6070,6050,6070,6040,1498
20250108,100700,519912170,6050,6040,6050,6040,2
20250108,100600,519900080,6040,6050,6050,6040,56
20250108,100500,519561290,6050,6030,6050,6030,1223
20250108,100400,512186580,6030,6040,6040,6030,356
20250108,100300,510036880,6050,6040,6050,6040,150
20250108,100200,509130870,6040,6040,6040,6040,985
20250108,100100,503181470,6040,6060,6060,6040,2213
20250108,100000,489811950,6050,6060,6070,6050,2197
20250108,095900,476519980,6060,6060,6060,6050,552
20250108,095800,473174870,6050,6050,6060,6050,204
20250108,095700,471940580,6070,6070,6070,6060,153
20250108,095600,471011890,6070,6070,6070,6050,713
20250108,095500,466697640,6070,6060,6070,6060,1089
20250108,095400,460098150,6070,6070,6070,6070,29
20250108,095300,459922120,6080,6080,6080,6070,115
20250108,095200,459223920,6080,6070,6080,6070,813
20250108,095100,454287000,6070,6060,6070,6060,456
20250108,095000,451519100,6060,6080,6080,6060,116
20250108,094900,450813940,6070,6080,6080,6070,1300
20250108,094800,442911890,6080,6090,6090,6080,109
20250108,094700,442248140,6080,6080,6080,6080,70
20250108,094600,441822540,6080,6080,6080,6080,0
20250108,094500,441822540,6080,6090,6090,6080,7
20250108,094400,441779920,6090,6090,6090,6090,268
20250108,094300,440147800,6090,6090,6090,6090,11
20250108,094200,440080810,6090,6090,6090,6090,3
20250108,094100,440062540,6090,6090,6090,6080,194
20250108,094000,438881880,6090,6080,6090,6080,2677
20250108,093900,422603470,6060,6050,6080,6050,231
20250108,093800,421203640,6050,6050,6050,6050,0
20250108,093700,421203640,6050,6050,6050,6050,200
20250108,093600,419993640,6080,6080,6080,6080,42
20250108,093500,419738280,6050,6080,6080,6050,360
20250108,093400,417558900,6080,6060,6080,6060,398
20250108,093300,415142730,6050,6060,6070,6050,497
20250108,093200,412133620,6050,6070,6070,6050,411
20250108,093100,409644280,6070,6070,6070,6070,123
20250108,093000,408897670,6070,6060,6070,6060,1037
20250108,092900,402603770,6070,6060,6070,6060,104
20250108,092800,401973370,6060,6060,6080,6060,1111
20250108,092700,395231290,6060,6060,6070,6060,13
20250108,092600,395152470,6080,6080,6080,6080,66
20250108,092500,394751190,6050,6080,6080,6050,7359
20250108,092400,350197100,6080,6090,6090,6080,148
20250108,092300,349297080,6080,6080,6080,6080,376
20250108,092200,347011000,6080,6080,6090,6080,236
20250108,092100,345575820,6070,6070,6070,6070,102
20250108,092000,344956680,6070,6090,6090,6070,813
20250108,091900,340014260,6080,6080,6080,6080,301
20250108,091800,338184180,6080,6090,6090,6080,228
20250108,091700,336797660,6090,6090,6100,6090,3837
20250108,091600,313426000,6090,6090,6090,6080,114
20250108,091500,312732830,6080,6070,6110,6070,3378
20250108,091400,292140760,6070,6090,6090,6070,506
20250108,091300,289059260,6060,6040,6060,6040,150
20250108,091200,288150320,6060,6030,6060,6020,1067
20250108,091100,281700020,6020,6010,6030,6010,3973
20250108,091000,257803380,6020,6050,6050,6020,7957
20250108,090900,209810060,6050,6060,6060,6040,3349
20250108,090800,189548810,6070,6090,6090,6060,5066
20250108,090700,158814600,6090,6090,6120,6080,2266
20250108,090600,145022590,6090,6070,6090,6070,805
20250108,090500,140130750,6060,6070,6080,6050,1850
20250108,090400,128921660,6070,6080,6110,6040,8267
20250108,090300,78808540,6080,6090,6090,6080,1788
20250108,090200,67923160,6140,6070,6140,6070,2805
20250108,090100,50869450,6100,6090,6100,6070,3397
20250108,090000,30210370,6090,6110,6110,6080,4923