stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250113,185900,6867016405,4195,4195,4195,4195,15848
20250113,185800,6867016405,4195,4195,4195,4195,0
20250113,185700,6867016405,4195,4195,4195,4195,0
20250113,185600,6867016405,4195,4195,4195,4195,0
20250113,185500,6867016405,4195,4195,4195,4195,0
20250113,185400,6867016405,4195,4195,4195,4195,0
20250113,185300,6867016405,4195,4195,4195,4195,0
20250113,185200,6867016405,4195,4195,4195,4195,0
20250113,185100,6867016405,4195,4195,4195,4195,0
20250113,185000,6867016405,4195,4195,4195,4195,0
20250113,184900,6867016405,4195,4195,4195,4195,0
20250113,184800,6867016405,4195,4195,4195,4195,0
20250113,184700,6867016405,4195,4195,4195,4195,0
20250113,184600,6867016405,4195,4195,4195,4195,0
20250113,184500,6867016405,4195,4195,4195,4195,0
20250113,184400,6867016405,4195,4195,4195,4195,0
20250113,184300,6867016405,4195,4195,4195,4195,0
20250113,184200,6867016405,4195,4195,4195,4195,0
20250113,184100,6867016405,4195,4195,4195,4195,0
20250113,184000,6867016405,4195,4195,4195,4195,0
20250113,183900,6867016405,4195,4195,4195,4195,0
20250113,183800,6867016405,4195,4195,4195,4195,0
20250113,183700,6867016405,4195,4195,4195,4195,0
20250113,183600,6867016405,4195,4195,4195,4195,0
20250113,183500,6867016405,4195,4195,4195,4195,0
20250113,183400,6867016405,4195,4195,4195,4195,0
20250113,183300,6867016405,4195,4195,4195,4195,0
20250113,183200,6867016405,4195,4195,4195,4195,0
20250113,183100,6867016405,4195,4195,4195,4195,0
20250113,183000,6867016405,4195,4195,4195,4195,0
20250113,182900,6867016405,4195,4195,4195,4195,15848
20250113,182800,6867016405,4195,4195,4195,4195,0
20250113,182700,6867016405,4195,4195,4195,4195,0
20250113,182600,6867016405,4195,4195,4195,4195,0
20250113,182500,6867016405,4195,4195,4195,4195,0
20250113,182400,6867016405,4195,4195,4195,4195,0
20250113,182300,6867016405,4195,4195,4195,4195,0
20250113,182200,6867016405,4195,4195,4195,4195,0
20250113,182100,6867016405,4195,4195,4195,4195,0
20250113,182000,6867016405,4195,4195,4195,4195,0
20250113,181900,6867016405,4195,4195,4195,4195,0
20250113,181800,6867016405,4195,4195,4195,4195,0
20250113,181700,6867016405,4195,4195,4195,4195,0
20250113,181600,6867016405,4195,4195,4195,4195,0
20250113,181500,6867016405,4195,4195,4195,4195,0
20250113,181400,6867016405,4195,4195,4195,4195,0
20250113,181300,6867016405,4195,4195,4195,4195,0
20250113,181200,6867016405,4195,4195,4195,4195,0
20250113,181100,6867016405,4195,4195,4195,4195,0
20250113,181000,6867016405,4195,4195,4195,4195,0
20250113,180900,6867016405,4195,4195,4195,4195,0
20250113,180800,6867016405,4195,4195,4195,4195,0
20250113,180700,6867016405,4195,4195,4195,4195,0
20250113,180600,6867016405,4195,4195,4195,4195,0
20250113,180500,6867016405,4195,4195,4195,4195,0
20250113,180400,6867016405,4195,4195,4195,4195,0
20250113,180300,6867016405,4195,4195,4195,4195,0
20250113,180200,6867016405,4195,4195,4195,4195,0
20250113,180100,6867016405,4195,4195,4195,4195,0
20250113,180000,6867016405,4195,4195,4195,4195,0
20250113,175900,6867016405,4195,4195,4195,4195,15848
20250113,175800,6867016405,4195,4195,4195,4195,0
20250113,175700,6867016405,4195,4195,4195,4195,0
20250113,175600,6867016405,4195,4195,4195,4195,0
20250113,175500,6867016405,4195,4195,4195,4195,0
20250113,175400,6867016405,4195,4195,4195,4195,0
20250113,175300,6867016405,4195,4195,4195,4195,0
20250113,175200,6867016405,4195,4195,4195,4195,0
20250113,175100,6867016405,4195,4195,4195,4195,0
20250113,175000,6867016405,4195,4195,4195,4195,0
20250113,174900,6867016405,4195,4195,4195,4195,0
20250113,174800,6867016405,4195,4195,4195,4195,0
20250113,174700,6867016405,4195,4195,4195,4195,0
20250113,174600,6867016405,4195,4195,4195,4195,0
20250113,174500,6867016405,4195,4195,4195,4195,0
20250113,174400,6867016405,4195,4195,4195,4195,0
20250113,174300,6867016405,4195,4195,4195,4195,0
20250113,174200,6867016405,4195,4195,4195,4195,0
20250113,174100,6867016405,4195,4195,4195,4195,0
20250113,174000,6867016405,4195,4195,4195,4195,0
20250113,173900,6867016405,4195,4195,4195,4195,0
20250113,173800,6867016405,4195,4195,4195,4195,0
20250113,173700,6867016405,4195,4195,4195,4195,0
20250113,173600,6867016405,4195,4195,4195,4195,0
20250113,173500,6867016405,4195,4195,4195,4195,0
20250113,173400,6867016405,4195,4195,4195,4195,0
20250113,173300,6867016405,4195,4195,4195,4195,0
20250113,173200,6867016405,4195,4195,4195,4195,0
20250113,173100,6867016405,4195,4195,4195,4195,0
20250113,173000,6867016405,4195,4195,4195,4195,0
20250113,172900,6867016405,4195,4195,4195,4195,15848
20250113,172800,6867016405,4195,4195,4195,4195,0
20250113,172700,6867016405,4195,4195,4195,4195,0
20250113,172600,6867016405,4195,4195,4195,4195,0
20250113,172500,6867016405,4195,4195,4195,4195,0
20250113,172400,6867016405,4195,4195,4195,4195,0
20250113,172300,6867016405,4195,4195,4195,4195,0
20250113,172200,6867016405,4195,4195,4195,4195,0
20250113,172100,6867016405,4195,4195,4195,4195,0
20250113,172000,6867016405,4195,4195,4195,4195,0
20250113,171900,6867016405,4195,4195,4195,4195,0
20250113,171800,6867016405,4195,4195,4195,4195,0
20250113,171700,6867016405,4195,4195,4195,4195,0
20250113,171600,6867016405,4195,4195,4195,4195,0
20250113,171500,6867016405,4195,4195,4195,4195,0
20250113,171400,6867016405,4195,4195,4195,4195,0
20250113,171300,6867016405,4195,4195,4195,4195,0
20250113,171200,6867016405,4195,4195,4195,4195,0
20250113,171100,6867016405,4195,4195,4195,4195,0
20250113,171000,6867016405,4195,4195,4195,4195,0
20250113,170900,6867016405,4195,4195,4195,4195,0
20250113,170800,6867016405,4195,4195,4195,4195,0
20250113,170700,6867016405,4195,4195,4195,4195,0
20250113,170600,6867016405,4195,4195,4195,4195,0
20250113,170500,6867016405,4195,4195,4195,4195,0
20250113,170400,6867016405,4195,4195,4195,4195,0
20250113,170300,6867016405,4195,4195,4195,4195,0
20250113,170200,6867016405,4195,4195,4195,4195,0
20250113,170100,6867016405,4195,4195,4195,4195,0
20250113,170000,6867016405,4195,4195,4195,4195,0
20250113,165900,6867016405,4195,4195,4195,4195,15848
20250113,165800,6867016405,4195,4195,4195,4195,0
20250113,165700,6867016405,4195,4195,4195,4195,0
20250113,165600,6867016405,4195,4195,4195,4195,0
20250113,165500,6867016405,4195,4195,4195,4195,0
20250113,165400,6867016405,4195,4195,4195,4195,0
20250113,165300,6867016405,4195,4195,4195,4195,0
20250113,165200,6867016405,4195,4195,4195,4195,0
20250113,165100,6867016405,4195,4195,4195,4195,0
20250113,165000,6867016405,4195,4195,4195,4195,0
20250113,164900,6867016405,4195,4195,4195,4195,0
20250113,164800,6867016405,4195,4195,4195,4195,0
20250113,164700,6867016405,4195,4195,4195,4195,0
20250113,164600,6867016405,4195,4195,4195,4195,0
20250113,164500,6867016405,4195,4195,4195,4195,0
20250113,164400,6867016405,4195,4195,4195,4195,0
20250113,164300,6867016405,4195,4195,4195,4195,0
20250113,164200,6867016405,4195,4195,4195,4195,0
20250113,164100,6867016405,4195,4195,4195,4195,0
20250113,164000,6867016405,4195,4195,4195,4195,0
20250113,163900,6867016405,4195,4195,4195,4195,0
20250113,163800,6867016405,4195,4195,4195,4195,0
20250113,163700,6867016405,4195,4195,4195,4195,0
20250113,163600,6867016405,4195,4195,4195,4195,0
20250113,163500,6867016405,4195,4195,4195,4195,0
20250113,163400,6867016405,4195,4195,4195,4195,0
20250113,163300,6867016405,4195,4195,4195,4195,0
20250113,163200,6867016405,4195,4195,4195,4195,0
20250113,163100,6867016405,4195,4195,4195,4195,0
20250113,163000,6867016405,4195,4195,4195,4195,0
20250113,162900,6867016405,4195,4195,4195,4195,15848
20250113,162800,6867016405,4195,4195,4195,4195,0
20250113,162700,6867016405,4195,4195,4195,4195,0
20250113,162600,6867016405,4195,4195,4195,4195,0
20250113,162500,6867016405,4195,4195,4195,4195,0
20250113,162400,6867016405,4195,4195,4195,4195,0
20250113,162300,6867016405,4195,4195,4195,4195,0
20250113,162200,6867016405,4195,4195,4195,4195,0
20250113,162100,6867016405,4195,4195,4195,4195,0
20250113,162000,6867016405,4195,4195,4195,4195,0
20250113,161900,6867016405,4195,4195,4195,4195,0
20250113,161800,6867016405,4195,4195,4195,4195,0
20250113,161700,6867016405,4195,4195,4195,4195,0
20250113,161600,6867016405,4195,4195,4195,4195,0
20250113,161500,6867016405,4195,4195,4195,4195,0
20250113,161400,6867016405,4195,4195,4195,4195,0
20250113,161300,6867016405,4195,4195,4195,4195,0
20250113,161200,6867016405,4195,4195,4195,4195,0
20250113,161100,6867016405,4195,4195,4195,4195,0
20250113,161000,6867016405,4195,4195,4195,4195,0
20250113,160900,6867016405,4195,4195,4195,4195,0
20250113,160800,6867016405,4195,4195,4195,4195,0
20250113,160700,6867016405,4195,4195,4195,4195,0
20250113,160600,6867016405,4195,4195,4195,4195,0
20250113,160500,6867016405,4195,4195,4195,4195,0
20250113,160400,6867016405,4195,4195,4195,4195,0
20250113,160300,6867016405,4195,4195,4195,4195,0
20250113,160200,6867016405,4195,4195,4195,4195,0
20250113,160100,6867016405,4195,4195,4195,4195,0
20250113,160000,6867016405,4195,4195,4195,4195,0
20250113,155900,6867016405,4195,4195,4195,4195,15848
20250113,155800,6867016405,4195,4195,4195,4195,0
20250113,155700,6867016405,4195,4195,4195,4195,0
20250113,155600,6867016405,4195,4195,4195,4195,0
20250113,155500,6867016405,4195,4195,4195,4195,0
20250113,155400,6867016405,4195,4195,4195,4195,0
20250113,155300,6867016405,4195,4195,4195,4195,0
20250113,155200,6867016405,4195,4195,4195,4195,0
20250113,155100,6867016405,4195,4195,4195,4195,0
20250113,155000,6867016405,4195,4195,4195,4195,0
20250113,154900,6867016405,4195,4195,4195,4195,0
20250113,154800,6867016405,4195,4195,4195,4195,0
20250113,154700,6867016405,4195,4195,4195,4195,0
20250113,154600,6867016405,4195,4195,4195,4195,0
20250113,154500,6867016405,4195,4195,4195,4195,0
20250113,154400,6867016405,4195,4195,4195,4195,0
20250113,154300,6867016405,4195,4195,4195,4195,0
20250113,154200,6867016405,4195,4195,4195,4195,0
20250113,154100,6867016405,4195,4195,4195,4195,0
20250113,154000,6867016405,4195,4195,4195,4195,0
20250113,153900,6867016405,4195,4195,4195,4195,0
20250113,153800,6867016405,4195,4195,4195,4195,0
20250113,153700,6867016405,4195,4195,4195,4195,0
20250113,153600,6867016405,4195,4195,4195,4195,0
20250113,153500,6867016405,4195,4195,4195,4195,0
20250113,153400,6867016405,4195,4195,4195,4195,0
20250113,153300,6867016405,4195,4195,4195,4195,0
20250113,153200,6867016405,4195,4195,4195,4195,0
20250113,153100,6867016405,4195,4195,4195,4195,0
20250113,153000,6867016405,4195,4195,4195,4195,15848
20250113,152900,6800534045,4155,4155,4155,4155,0
20250113,152800,6800534045,4155,4155,4155,4155,0
20250113,152700,6800534045,4155,4155,4155,4155,0
20250113,152600,6800534045,4155,4155,4155,4155,0
20250113,152500,6800534045,4155,4155,4155,4155,0
20250113,152400,6800534045,4155,4155,4155,4155,0
20250113,152300,6800534045,4155,4155,4155,4155,0
20250113,152200,6800534045,4155,4155,4155,4155,0
20250113,152100,6800534045,4155,4155,4155,4155,0
20250113,152000,6800534045,4155,4155,4155,4155,0
20250113,151900,6800534045,4155,4140,4155,4140,8045
20250113,151800,6767167325,4135,4150,4150,4135,7216
20250113,151700,6737282380,4150,4145,4155,4140,7166
20250113,151600,6707583075,4145,4145,4145,4140,1550
20250113,151500,6701162255,4145,4145,4145,4140,768
20250113,151400,6697978945,4145,4135,4145,4135,1592
20250113,151300,6691388410,4140,4145,4150,4140,4175
20250113,151200,6674097100,4145,4150,4150,4140,729
20250113,151100,6671075585,4140,4150,4150,4130,2189
20250113,151000,6662007055,4135,4150,4150,4135,6167
20250113,150900,6636469460,4160,4165,4165,4150,3364
20250113,150800,6622484910,4165,4160,4165,4155,1570
20250113,150700,6615952105,4155,4150,4160,4150,3318
20250113,150600,6602177110,4145,4145,4150,4145,2576
20250113,150500,6591493910,4145,4145,4150,4145,3386
20250113,150400,6577444375,4145,4145,4150,4145,1475
20250113,150300,6571329285,4145,4145,4150,4140,3222
20250113,150200,6557974575,4145,4145,4145,4140,1218
20250113,150100,6552925980,4135,4145,4145,4135,4030
20250113,150000,6536246380,4145,4145,4145,4140,1227
20250113,145900,6531165465,4145,4145,4145,4140,1990
20250113,145800,6522924200,4145,4145,4145,4140,681
20250113,145700,6520101905,4135,4140,4145,4135,3448
20250113,145600,6505833545,4140,4145,4145,4140,926
20250113,145500,6501999900,4145,4150,4150,4140,3099
20250113,145400,6489162030,4150,4155,4155,4150,2294
20250113,145300,6479637725,4155,4155,4160,4155,770
20250113,145200,6476438085,4160,4165,4165,4160,275
20250113,145100,6475293960,4160,4165,4165,4160,404
20250113,145000,6473613295,4165,4170,4175,4165,1633
20250113,144900,6466804985,4160,4150,4160,4150,926
20250113,144800,6462960780,4150,4160,4160,4150,515
20250113,144700,6460821315,4155,4165,4165,4155,252
20250113,144600,6459773435,4150,4150,4150,4150,2814
20250113,144500,6448095335,4150,4170,4170,4150,10936
20250113,144400,6402668405,4170,4170,4170,4160,1029
20250113,144300,6398380055,4165,4165,4170,4160,1084
20250113,144200,6393869125,4165,4165,4170,4165,205
20250113,144100,6393015295,4160,4160,4165,4160,337
20250113,144000,6391613340,4170,4160,4170,4160,1435
20250113,143900,6385641325,4160,4160,4165,4160,282
20250113,143800,6384468190,4160,4160,4160,4160,745
20250113,143700,6381368990,4160,4165,4165,4160,3197
20250113,143600,6368068955,4165,4170,4170,4160,1691
20250113,143500,6361027620,4170,4170,4175,4170,762
20250113,143400,6357850025,4170,4175,4175,4170,45
20250113,143300,6357662205,4175,4175,4175,4170,291
20250113,143200,6356448355,4175,4175,4175,4175,45
20250113,143100,6356260480,4170,4170,4175,4165,1335
20250113,143000,6350693520,4170,4170,4170,4160,3157
20250113,142900,6337546275,4170,4180,4180,4165,4006
20250113,142800,6320824380,4185,4190,4190,4185,222
20250113,142700,6319895305,4185,4180,4185,4180,2577
20250113,142600,6309110720,4185,4180,4185,4175,426
20250113,142500,6307330050,4175,4175,4175,4175,554
20250113,142400,6305017100,4175,4175,4175,4175,5
20250113,142300,6304996225,4170,4170,4170,4170,1142
20250113,142200,6300234085,4170,4170,4170,4165,633
20250113,142100,6297596975,4165,4165,4170,4165,237
20250113,142000,6296608985,4165,4170,4170,4165,428
20250113,141900,6294825470,4170,4170,4170,4165,1017
20250113,141800,6290587080,4165,4170,4170,4165,399
20250113,141700,6288924485,4175,4175,4175,4175,527
20250113,141600,6286724260,4175,4170,4175,4160,3364
20250113,141500,6272709235,4170,4170,4175,4170,491
20250113,141400,6270661730,4175,4185,4185,4175,569
20250113,141300,6268284890,4180,4180,4185,4180,967
20250113,141200,6264242805,4185,4185,4190,4180,2954
20250113,141100,6251880775,4185,4170,4185,4170,19951
20250113,141000,6168424370,4175,4165,4175,4165,2660
20250113,140900,6157336365,4170,4160,4170,4160,2006
20250113,140800,6148983260,4160,4155,4160,4155,1042
20250113,140700,6144649045,4155,4160,4160,4155,887
20250113,140600,6140960880,4160,4155,4160,4155,1307
20250113,140500,6135528095,4155,4155,4160,4150,2769
20250113,140400,6124020905,4155,4155,4160,4150,3569
20250113,140300,6109189570,4155,4150,4160,4150,1514
20250113,140200,6102899940,4145,4140,4150,4140,946
20250113,140100,6098978215,4140,4140,4140,4135,599
20250113,140000,6096499485,4140,4140,4140,4140,291
20250113,135900,6095294745,4135,4120,4135,4120,3114
20250113,135800,6082443620,4125,4125,4125,4120,733
20250113,135700,6079423075,4125,4130,4130,4125,1996
20250113,135600,6071189560,4125,4125,4130,4120,1434
20250113,135500,6065276190,4125,4130,4130,4120,2926
20250113,135400,6053206130,4125,4125,4130,4125,1309
20250113,135300,6047806450,4125,4125,4125,4120,2513
20250113,135200,6037440540,4125,4125,4125,4120,3151
20250113,135100,6024445635,4125,4125,4125,4120,3107
20250113,135000,6011633650,4125,4125,4130,4120,1576
20250113,134900,6005132940,4125,4130,4130,4125,1076
20250113,134800,6000693320,4115,4115,4125,4110,4405
20250113,134700,5982567475,4115,4115,4125,4110,2785
20250113,134600,5971106365,4110,4140,4140,4110,18268
20250113,134500,5895967360,4145,4160,4160,4110,58207
20250113,134400,5656000285,4160,4160,4160,4160,431
20250113,134300,5654207325,4160,4155,4160,4155,4595
20250113,134200,5635102570,4155,4160,4160,4155,897
20250113,134100,5631374420,4160,4155,4160,4150,1018
20250113,134000,5627142070,4160,4165,4170,4155,42285
20250113,133900,5451223985,4170,4170,4170,4165,832
20250113,133800,5447754550,4170,4170,4170,4165,1551
20250113,133700,5441286925,4170,4175,4180,4170,3128
20250113,133600,5428237920,4170,4180,4180,4170,4456
20250113,133500,5409648930,4175,4170,4175,4165,4357
20250113,133400,5391498740,4170,4170,4170,4170,79
20250113,133300,5391169310,4165,4170,4170,4165,755
20250113,133200,5388023600,4170,4170,4175,4165,1571
20250113,133100,5381476620,4170,4170,4180,4165,2839
20250113,133000,5369637990,4165,4170,4170,4165,4297
20250113,132900,5351740445,4170,4180,4180,4170,7397
20250113,132800,5320894875,4170,4180,4180,4170,1093
20250113,132700,5316336520,4180,4175,4180,4170,1004
20250113,132600,5312147215,4180,4175,4180,4175,333
20250113,132500,5310756280,4170,4175,4180,4170,1087
20250113,132400,5306221005,4175,4175,4175,4175,2567
20250113,132300,5295503780,4180,4185,4185,4180,3364
20250113,132200,5281441410,4185,4190,4190,4185,874
20250113,132100,5277782615,4190,4190,4190,4185,2326
20250113,132000,5268047110,4190,4185,4190,4185,1082
20250113,131900,5263517925,4185,4190,4190,4185,3294
20250113,131800,5249726255,4195,4195,4195,4190,966
20250113,131700,5245676115,4195,4190,4195,4190,2041
20250113,131600,5237120310,4190,4190,4195,4190,214
20250113,131500,5236222635,4190,4190,4195,4190,144
20250113,131400,5235619265,4190,4190,4190,4190,274
20250113,131300,5234471205,4185,4195,4195,4185,797
20250113,131200,5231132125,4195,4190,4195,4190,896
20250113,131100,5227377210,4190,4195,4195,4190,2074
20250113,131000,5218686915,4190,4200,4200,4190,1313
20250113,130900,5213176655,4190,4200,4200,4190,562
20250113,130800,5210820855,4190,4190,4190,4190,309
20250113,130700,5209526145,4200,4195,4200,4190,2264
20250113,130600,5200037875,4190,4190,4200,4190,468
20250113,130500,5198076095,4200,4190,4200,4190,187
20250113,130400,5197292515,4200,4185,4200,4185,513
20250113,130300,5195140540,4190,4200,4200,4190,1001
20250113,130200,5190945495,4200,4210,4210,4200,3657
20250113,130100,5175564005,4200,4200,4200,4200,531
20250113,130000,5173333805,4200,4215,4215,4200,486
20250113,125900,5171292565,4205,4205,4205,4200,919
20250113,125800,5167429605,4205,4205,4205,4205,945
20250113,125700,5163455880,4205,4200,4225,4200,2565
20250113,125600,5152641005,4200,4210,4215,4200,1748
20250113,125500,5145294300,4210,4190,4215,4190,14506
20250113,125400,5084343290,4180,4180,4190,4180,3092
20250113,125300,5071414185,4180,4185,4195,4180,14911
20250113,125200,5009067815,4190,4185,4190,4185,796
20250113,125100,5005736530,4185,4190,4190,4185,5115
20250113,125000,4984330250,4190,4190,4190,4190,1327
20250113,124900,4978770120,4195,4190,4195,4190,996
20250113,124800,4974596285,4190,4185,4190,4185,1008
20250113,124700,4970377525,4185,4190,4190,4185,1192
20250113,124600,4965388990,4185,4180,4190,4180,12597
20250113,124500,4912728835,4180,4190,4190,4180,5547
20250113,124400,4889517880,4190,4195,4195,4185,3395
20250113,124300,4875305620,4190,4200,4200,4190,1164
20250113,124200,4870426780,4200,4195,4200,4185,713
20250113,124100,4867437075,4195,4195,4195,4190,14193
20250113,124000,4807963205,4195,4195,4195,4190,8768
20250113,123900,4771219490,4195,4200,4200,4195,552
20250113,123800,4768903840,4200,4200,4200,4200,83
20250113,123700,4768555240,4200,4190,4200,4190,2886
20250113,123600,4756462240,4195,4205,4205,4195,1791
20250113,123500,4748946065,4205,4200,4210,4200,997
20250113,123400,4744756905,4200,4210,4210,4195,1611
20250113,123300,4737992710,4200,4200,4200,4195,2635
20250113,123200,4726927170,4205,4215,4215,4205,2355
20250113,123100,4717021440,4215,4210,4215,4210,346
20250113,123000,4715564275,4210,4210,4210,4200,2443
20250113,122900,4705295940,4205,4200,4205,4195,1829
20250113,122800,4697613645,4200,4200,4205,4185,11848
20250113,122700,4647914290,4200,4210,4210,4195,5755
20250113,122600,4623736180,4210,4210,4215,4210,365
20250113,122500,4622199505,4210,4200,4210,4200,1303
20250113,122400,4616722855,4200,4220,4220,4200,18768
20250113,122300,4537826860,4220,4215,4220,4215,394
20250113,122200,4536166105,4215,4215,4220,4210,5928
20250113,122100,4511192980,4215,4215,4215,4210,387
20250113,122000,4509562070,4210,4215,4215,4205,1565
20250113,121900,4502979660,4215,4205,4215,4205,321
20250113,121800,4501628795,4205,4210,4210,4205,614
20250113,121700,4499046915,4205,4210,4210,4205,1430
20250113,121600,4493031035,4205,4205,4220,4200,2785
20250113,121500,4481308685,4205,4210,4210,4200,7051
20250113,121400,4451664985,4210,4215,4220,4205,33123
20250113,121300,4312225660,4220,4220,4225,4220,1181
20250113,121200,4307241835,4220,4220,4220,4215,2201
20250113,121100,4297955115,4220,4220,4220,4215,3796
20250113,121000,4281937965,4215,4215,4220,4215,1539
20250113,120900,4275447525,4215,4220,4220,4215,170
20250113,120800,4274730750,4215,4215,4215,4215,1165
20250113,120700,4269820275,4215,4220,4220,4215,103
20250113,120600,4269386115,4220,4220,4220,4215,1224
20250113,120500,4264226895,4215,4225,4225,4215,14360
20250113,120400,4203663315,4220,4225,4230,4220,924
20250113,120300,4199759255,4230,4230,4230,4225,853
20250113,120200,4196153565,4230,4225,4230,4225,250
20250113,120100,4195097305,4225,4230,4230,4225,880
20250113,120000,4191375155,4230,4230,4230,4230,1
20250113,115900,4191370925,4230,4225,4230,4225,800
20250113,115800,4187990690,4230,4245,4245,4230,1521
20250113,115700,4181547710,4250,4250,4250,4250,1
20250113,115600,4181543460,4245,4245,4245,4245,502
20250113,115500,4179412470,4240,4235,4245,4235,1046
20250113,115400,4174977875,4230,4235,4235,4230,400
20250113,115300,4173285375,4220,4230,4240,4220,2523
20250113,115200,4162625635,4230,4230,4230,4225,1982
20250113,115100,4154242190,4230,4240,4240,4230,2487
20250113,115000,4143713225,4245,4240,4245,4240,263
20250113,114900,4142598100,4240,4250,4250,4235,48
20250113,114800,4142394600,4235,4245,4245,4235,390
20250113,114700,4140739080,4245,4250,4250,4245,632
20250113,114600,4138055870,4250,4240,4250,4240,405
20250113,114500,4136338660,4245,4245,4255,4245,4672
20250113,114400,4116486305,4240,4230,4240,4230,2283
20250113,114300,4106820145,4220,4220,4230,4220,2096
20250113,114200,4097974060,4225,4225,4230,4225,1027
20250113,114100,4093634750,4225,4220,4225,4220,1601
20250113,114000,4086878490,4220,4220,4220,4220,881
20250113,113900,4083160670,4220,4225,4225,4220,1719
20250113,113800,4075899945,4230,4230,4230,4230,200
20250113,113700,4075053945,4230,4225,4230,4220,1261
20250113,113600,4069727220,4225,4225,4225,4215,4171
20250113,113500,4052123215,4215,4220,4220,4215,1015
20250113,113400,4047843065,4220,4220,4220,4220,2889
20250113,113300,4035651485,4220,4225,4225,4220,38
20250113,113200,4035491075,4225,4225,4225,4225,5
20250113,113100,4035469950,4220,4220,4220,4220,30
20250113,113000,4035343350,4215,4225,4225,4215,696
20250113,112900,4032408335,4215,4225,4225,4215,5208
20250113,112800,4010440330,4230,4230,4230,4230,10
20250113,112700,4010398030,4220,4225,4225,4220,4228
20250113,112600,3992554740,4225,4225,4225,4220,1249
20250113,112500,3987279880,4225,4225,4225,4220,511
20250113,112400,3985120940,4225,4225,4225,4220,4446
20250113,112300,3966340090,4225,4220,4225,4220,617
20250113,112200,3963735770,4220,4220,4220,4220,111
20250113,112100,3963267350,4220,4220,4220,4220,243
20250113,112000,3962241890,4220,4225,4225,4215,173
20250113,111900,3961511870,4215,4225,4225,4215,3727
20250113,111800,3945786865,4220,4220,4225,4220,1799
20250113,111700,3938194290,4220,4220,4220,4220,2
20250113,111600,3938185850,4225,4235,4235,4225,5990
20250113,111500,3912861595,4230,4235,4245,4230,527
20250113,111400,3910630465,4235,4230,4235,4230,514
20250113,111300,3908456175,4230,4235,4235,4230,1264
20250113,111200,3903108735,4235,4250,4250,4235,3676
20250113,111100,3887532150,4245,4250,4250,4245,436
20250113,111000,3885680965,4250,4250,4250,4245,1462
20250113,110900,3879474020,4245,4245,4245,4245,354
20250113,110800,3877971290,4245,4250,4250,4245,240
20250113,110700,3876952140,4250,4250,4250,4250,16
20250113,110600,3876884140,4250,4250,4250,4240,1139
20250113,110500,3872049230,4250,4250,4250,4250,169
20250113,110400,3871330980,4250,4250,4250,4250,323
20250113,110300,3869958230,4250,4245,4250,4245,544
20250113,110200,3867648395,4245,4245,4245,4245,167
20250113,110100,3866939480,4240,4240,4240,4240,1748
20250113,110000,3859527960,4240,4250,4250,4240,805
20250113,105900,3856109870,4255,4255,4255,4250,616
20250113,105800,3853488890,4255,4250,4255,4240,1676
20250113,105700,3846367790,4245,4240,4250,4240,140
20250113,105600,3845773500,4250,4235,4250,4235,2934
20250113,105500,3833320050,4230,4230,4230,4230,1103
20250113,105400,3828654360,4230,4235,4235,4230,281
20250113,105300,3827465625,4235,4235,4235,4235,1353
20250113,105200,3821735670,4240,4230,4240,4230,51
20250113,105100,3821519930,4230,4230,4230,4230,172
20250113,105000,3820792370,4230,4235,4245,4230,1832
20250113,104900,3813036515,4235,4240,4240,4235,588
20250113,104800,3810544895,4240,4240,4240,4240,0
20250113,104700,3810544895,4240,4230,4240,4230,2686
20250113,104600,3799178295,4230,4230,4230,4230,1398
20250113,104500,3793264755,4230,4235,4235,4230,5601
20250113,104400,3769565810,4235,4235,4235,4235,0
20250113,104300,3769565810,4235,4235,4235,4235,104
20250113,104200,3769125370,4235,4235,4235,4235,1212
20250113,104100,3763992550,4230,4230,4235,4230,212
20250113,104000,3763095525,4235,4235,4235,4235,2361
20250113,103900,3753096690,4235,4240,4240,4235,152
20250113,103800,3752452720,4240,4235,4240,4235,924
20250113,103700,3748537585,4240,4235,4240,4235,228
20250113,103600,3747571990,4230,4235,4240,4230,1496
20250113,103500,3741242500,4240,4240,4240,4235,391
20250113,103400,3739585820,4240,4240,4250,4240,7149
20250113,103300,3709267600,4240,4255,4255,4240,812
20250113,103200,3705823855,4240,4245,4250,4240,692
20250113,103100,3702885690,4250,4260,4260,4240,233
20250113,103000,3701897360,4260,4240,4260,4230,3837
20250113,102900,3685596340,4235,4235,4235,4235,515
20250113,102800,3683415315,4235,4240,4240,4235,694
20250113,102700,3680473695,4240,4250,4250,4240,835
20250113,102600,3676931245,4255,4250,4260,4245,5424
20250113,102500,3653872920,4245,4245,4245,4245,1709
20250113,102400,3646618215,4240,4235,4240,4235,942
20250113,102300,3642626635,4235,4240,4240,4235,3298
20250113,102200,3628659505,4240,4245,4245,4235,742
20250113,102100,3625514180,4230,4245,4250,4230,1470
20250113,102000,3619280740,4245,4245,4245,4245,2646
20250113,101900,3608048470,4240,4235,4240,4235,836
20250113,101800,3604506595,4240,4240,4240,4235,1046
20250113,101700,3600076695,4240,4245,4245,4235,1452
20250113,101600,3593914100,4245,4225,4245,4225,7327
20250113,101500,3562887255,4220,4220,4220,4215,2121
20250113,101400,3553939280,4220,4210,4220,4210,3303
20250113,101300,3540019205,4215,4210,4225,4210,4063
20250113,101200,3522877250,4210,4225,4225,4210,7030
20250113,101100,3493244430,4225,4225,4225,4220,1239
20250113,101000,3488009790,4225,4230,4230,4220,2651
20250113,100900,3476809780,4225,4215,4230,4215,3705
20250113,100800,3461158860,4210,4210,4210,4210,328
20250113,100700,3459777980,4210,4210,4220,4205,3500
20250113,100600,3445052880,4210,4215,4215,4210,2242
20250113,100500,3435609950,4210,4215,4215,4210,5796
20250113,100400,3411194195,4215,4220,4225,4210,3075
20250113,100300,3398226880,4225,4235,4235,4215,7310
20250113,100200,3367353430,4235,4230,4235,4230,1959
20250113,100100,3359065750,4230,4230,4235,4230,8665
20250113,100000,3322391525,4230,4235,4245,4230,3284
20250113,095900,3308480425,4240,4250,4250,4235,5697
20250113,095800,3284301930,4250,4260,4260,4245,8109
20250113,095700,3249831990,4255,4265,4265,4255,7144
20250113,095600,3219402825,4265,4275,4275,4265,1170
20250113,095500,3214406840,4275,4265,4275,4265,846
20250113,095400,3210793840,4270,4270,4275,4270,1825
20250113,095300,3203001085,4260,4260,4260,4255,7402
20250113,095200,3171468820,4265,4270,4270,4260,2756
20250113,095100,3159722655,4270,4275,4275,4265,14508
20250113,095000,3097829245,4270,4265,4270,4260,1907
20250113,094900,3089699545,4260,4270,4270,4260,6993
20250113,094800,3059886825,4270,4280,4280,4265,1319
20250113,094700,3054253830,4280,4265,4280,4265,2214
20250113,094600,3044805150,4265,4280,4280,4265,2522
20250113,094500,3034029760,4280,4280,4295,4280,1132
20250113,094400,3029183175,4290,4270,4290,4265,735
20250113,094300,3026038245,4265,4265,4270,4265,2234
20250113,094200,3016508605,4265,4290,4295,4265,5389
20250113,094100,2993438555,4290,4280,4290,4280,1596
20250113,094000,2986598620,4290,4290,4290,4280,653
20250113,093900,2983800390,4285,4270,4285,4265,2540
20250113,093800,2972948495,4270,4265,4270,4260,4033
20250113,093700,2955755030,4265,4260,4265,4260,3266
20250113,093600,2941834455,4250,4255,4260,4245,10977
20250113,093500,2895140405,4260,4280,4280,4245,20778
20250113,093400,2806639545,4280,4270,4280,4260,3399
20250113,093300,2792121285,4265,4310,4315,4265,9875
20250113,093200,2749889585,4310,4295,4310,4285,27154
20250113,093100,2633344690,4295,4300,4315,4295,6275
20250113,093000,2606333685,4310,4310,4310,4305,8901
20250113,092900,2568005820,4305,4305,4310,4300,2200
20250113,092800,2558532795,4300,4305,4305,4300,3151
20250113,092700,2544975375,4305,4275,4310,4275,2504
20250113,092600,2534219020,4270,4285,4285,4260,12156
20250113,092500,2482270335,4285,4310,4320,4285,5280
20250113,092400,2459559670,4310,4350,4350,4260,21159
20250113,092300,2368119170,4350,4340,4355,4315,33182
20250113,092200,2224196485,4345,4325,4355,4300,32205
20250113,092100,2084561925,4310,4240,4330,4240,27578
20250113,092000,1966522555,4235,4255,4255,4220,4903
20250113,091900,1945744880,4255,4280,4280,4250,26846
20250113,091800,1831122510,4275,4250,4280,4235,31523
20250113,091700,1697027130,4250,4190,4255,4190,15208
20250113,091600,1632631790,4195,4180,4205,4180,4253
20250113,091500,1614821650,4180,4175,4185,4165,7743
20250113,091400,1582515910,4175,4165,4175,4160,6376
20250113,091300,1555945345,4170,4200,4200,4160,58993
20250113,091200,1309181370,4200,4215,4220,4200,7616
20250113,091100,1277146590,4215,4245,4245,4205,12528
20250113,091000,1224289415,4245,4205,4245,4205,11203
20250113,090900,1177109300,4220,4195,4230,4180,11097
20250113,090800,1130485550,4195,4200,4200,4180,23753
20250113,090700,1030980255,4190,4195,4200,4180,20664
20250113,090600,944469815,4195,4205,4215,4190,6783
20250113,090500,915970230,4215,4230,4230,4185,18212
20250113,090400,839384825,4200,4200,4230,4180,21048
20250113,090300,751142540,4190,4210,4210,4190,40377
20250113,090200,581591125,4210,4205,4240,4200,33316
20250113,090100,441322915,4205,4210,4240,4190,47598
20250113,090000,240670455,4210,4260,4300,4205,50724