stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,185900,6367325095,4175,4175,4175,4175,17440
20250114,185800,6367325095,4175,4175,4175,4175,0
20250114,185700,6367325095,4175,4175,4175,4175,0
20250114,185600,6367325095,4175,4175,4175,4175,0
20250114,185500,6367325095,4175,4175,4175,4175,0
20250114,185400,6367325095,4175,4175,4175,4175,0
20250114,185300,6367325095,4175,4175,4175,4175,0
20250114,185200,6367325095,4175,4175,4175,4175,0
20250114,185100,6367325095,4175,4175,4175,4175,0
20250114,185000,6367325095,4175,4175,4175,4175,0
20250114,184900,6367325095,4175,4175,4175,4175,0
20250114,184800,6367325095,4175,4175,4175,4175,0
20250114,184700,6367325095,4175,4175,4175,4175,0
20250114,184600,6367325095,4175,4175,4175,4175,0
20250114,184500,6367325095,4175,4175,4175,4175,0
20250114,184400,6367325095,4175,4175,4175,4175,0
20250114,184300,6367325095,4175,4175,4175,4175,0
20250114,184200,6367325095,4175,4175,4175,4175,0
20250114,184100,6367325095,4175,4175,4175,4175,0
20250114,184000,6367325095,4175,4175,4175,4175,0
20250114,183900,6367325095,4175,4175,4175,4175,0
20250114,183800,6367325095,4175,4175,4175,4175,0
20250114,183700,6367325095,4175,4175,4175,4175,0
20250114,183600,6367325095,4175,4175,4175,4175,0
20250114,183500,6367325095,4175,4175,4175,4175,0
20250114,183400,6367325095,4175,4175,4175,4175,0
20250114,183300,6367325095,4175,4175,4175,4175,0
20250114,183200,6367325095,4175,4175,4175,4175,0
20250114,183100,6367325095,4175,4175,4175,4175,0
20250114,183000,6367325095,4175,4175,4175,4175,0
20250114,182900,6367325095,4175,4175,4175,4175,17440
20250114,182800,6367325095,4175,4175,4175,4175,0
20250114,182700,6367325095,4175,4175,4175,4175,0
20250114,182600,6367325095,4175,4175,4175,4175,0
20250114,182500,6367325095,4175,4175,4175,4175,0
20250114,182400,6367325095,4175,4175,4175,4175,0
20250114,182300,6367325095,4175,4175,4175,4175,0
20250114,182200,6367325095,4175,4175,4175,4175,0
20250114,182100,6367325095,4175,4175,4175,4175,0
20250114,182000,6367325095,4175,4175,4175,4175,0
20250114,181900,6367325095,4175,4175,4175,4175,0
20250114,181800,6367325095,4175,4175,4175,4175,0
20250114,181700,6367325095,4175,4175,4175,4175,0
20250114,181600,6367325095,4175,4175,4175,4175,0
20250114,181500,6367325095,4175,4175,4175,4175,0
20250114,181400,6367325095,4175,4175,4175,4175,0
20250114,181300,6367325095,4175,4175,4175,4175,0
20250114,181200,6367325095,4175,4175,4175,4175,0
20250114,181100,6367325095,4175,4175,4175,4175,0
20250114,181000,6367325095,4175,4175,4175,4175,0
20250114,180900,6367325095,4175,4175,4175,4175,0
20250114,180800,6367325095,4175,4175,4175,4175,0
20250114,180700,6367325095,4175,4175,4175,4175,0
20250114,180600,6367325095,4175,4175,4175,4175,0
20250114,180500,6367325095,4175,4175,4175,4175,0
20250114,180400,6367325095,4175,4175,4175,4175,0
20250114,180300,6367325095,4175,4175,4175,4175,0
20250114,180200,6367325095,4175,4175,4175,4175,0
20250114,180100,6367325095,4175,4175,4175,4175,0
20250114,180000,6367325095,4175,4175,4175,4175,0
20250114,175900,6367325095,4175,4175,4175,4175,17440
20250114,175800,6367325095,4175,4175,4175,4175,0
20250114,175700,6367325095,4175,4175,4175,4175,0
20250114,175600,6367325095,4175,4175,4175,4175,0
20250114,175500,6367325095,4175,4175,4175,4175,0
20250114,175400,6367325095,4175,4175,4175,4175,0
20250114,175300,6367325095,4175,4175,4175,4175,0
20250114,175200,6367325095,4175,4175,4175,4175,0
20250114,175100,6367325095,4175,4175,4175,4175,0
20250114,175000,6367325095,4175,4175,4175,4175,0
20250114,174900,6367325095,4175,4175,4175,4175,0
20250114,174800,6367325095,4175,4175,4175,4175,0
20250114,174700,6367325095,4175,4175,4175,4175,0
20250114,174600,6367325095,4175,4175,4175,4175,0
20250114,174500,6367325095,4175,4175,4175,4175,0
20250114,174400,6367325095,4175,4175,4175,4175,0
20250114,174300,6367325095,4175,4175,4175,4175,0
20250114,174200,6367325095,4175,4175,4175,4175,0
20250114,174100,6367325095,4175,4175,4175,4175,0
20250114,174000,6367325095,4175,4175,4175,4175,0
20250114,173900,6367325095,4175,4175,4175,4175,0
20250114,173800,6367325095,4175,4175,4175,4175,0
20250114,173700,6367325095,4175,4175,4175,4175,0
20250114,173600,6367325095,4175,4175,4175,4175,0
20250114,173500,6367325095,4175,4175,4175,4175,0
20250114,173400,6367325095,4175,4175,4175,4175,0
20250114,173300,6367325095,4175,4175,4175,4175,0
20250114,173200,6367325095,4175,4175,4175,4175,0
20250114,173100,6367325095,4175,4175,4175,4175,0
20250114,173000,6367325095,4175,4175,4175,4175,0
20250114,172900,6367325095,4175,4175,4175,4175,17440
20250114,172800,6367325095,4175,4175,4175,4175,0
20250114,172700,6367325095,4175,4175,4175,4175,0
20250114,172600,6367325095,4175,4175,4175,4175,0
20250114,172500,6367325095,4175,4175,4175,4175,0
20250114,172400,6367325095,4175,4175,4175,4175,0
20250114,172300,6367325095,4175,4175,4175,4175,0
20250114,172200,6367325095,4175,4175,4175,4175,0
20250114,172100,6367325095,4175,4175,4175,4175,0
20250114,172000,6367325095,4175,4175,4175,4175,0
20250114,171900,6367325095,4175,4175,4175,4175,0
20250114,171800,6367325095,4175,4175,4175,4175,0
20250114,171700,6367325095,4175,4175,4175,4175,0
20250114,171600,6367325095,4175,4175,4175,4175,0
20250114,171500,6367325095,4175,4175,4175,4175,0
20250114,171400,6367325095,4175,4175,4175,4175,0
20250114,171300,6367325095,4175,4175,4175,4175,0
20250114,171200,6367325095,4175,4175,4175,4175,0
20250114,171100,6367325095,4175,4175,4175,4175,0
20250114,171000,6367325095,4175,4175,4175,4175,0
20250114,170900,6367325095,4175,4175,4175,4175,0
20250114,170800,6367325095,4175,4175,4175,4175,0
20250114,170700,6367325095,4175,4175,4175,4175,0
20250114,170600,6367325095,4175,4175,4175,4175,0
20250114,170500,6367325095,4175,4175,4175,4175,0
20250114,170400,6367325095,4175,4175,4175,4175,0
20250114,170300,6367325095,4175,4175,4175,4175,0
20250114,170200,6367325095,4175,4175,4175,4175,0
20250114,170100,6367325095,4175,4175,4175,4175,0
20250114,170000,6367325095,4175,4175,4175,4175,0
20250114,165900,6367325095,4175,4175,4175,4175,17440
20250114,165800,6367325095,4175,4175,4175,4175,0
20250114,165700,6367325095,4175,4175,4175,4175,0
20250114,165600,6367325095,4175,4175,4175,4175,0
20250114,165500,6367325095,4175,4175,4175,4175,0
20250114,165400,6367325095,4175,4175,4175,4175,0
20250114,165300,6367325095,4175,4175,4175,4175,0
20250114,165200,6367325095,4175,4175,4175,4175,0
20250114,165100,6367325095,4175,4175,4175,4175,0
20250114,165000,6367325095,4175,4175,4175,4175,0
20250114,164900,6367325095,4175,4175,4175,4175,0
20250114,164800,6367325095,4175,4175,4175,4175,0
20250114,164700,6367325095,4175,4175,4175,4175,0
20250114,164600,6367325095,4175,4175,4175,4175,0
20250114,164500,6367325095,4175,4175,4175,4175,0
20250114,164400,6367325095,4175,4175,4175,4175,0
20250114,164300,6367325095,4175,4175,4175,4175,0
20250114,164200,6367325095,4175,4175,4175,4175,0
20250114,164100,6367325095,4175,4175,4175,4175,0
20250114,164000,6367325095,4175,4175,4175,4175,0
20250114,163900,6367325095,4175,4175,4175,4175,0
20250114,163800,6367325095,4175,4175,4175,4175,0
20250114,163700,6367325095,4175,4175,4175,4175,0
20250114,163600,6367325095,4175,4175,4175,4175,0
20250114,163500,6367325095,4175,4175,4175,4175,0
20250114,163400,6367325095,4175,4175,4175,4175,0
20250114,163300,6367325095,4175,4175,4175,4175,0
20250114,163200,6367325095,4175,4175,4175,4175,0
20250114,163100,6367325095,4175,4175,4175,4175,0
20250114,163000,6367325095,4175,4175,4175,4175,0
20250114,162900,6367325095,4175,4175,4175,4175,17440
20250114,162800,6367325095,4175,4175,4175,4175,0
20250114,162700,6367325095,4175,4175,4175,4175,0
20250114,162600,6367325095,4175,4175,4175,4175,0
20250114,162500,6367325095,4175,4175,4175,4175,0
20250114,162400,6367325095,4175,4175,4175,4175,0
20250114,162300,6367325095,4175,4175,4175,4175,0
20250114,162200,6367325095,4175,4175,4175,4175,0
20250114,162100,6367325095,4175,4175,4175,4175,0
20250114,162000,6367325095,4175,4175,4175,4175,0
20250114,161900,6367325095,4175,4175,4175,4175,0
20250114,161800,6367325095,4175,4175,4175,4175,0
20250114,161700,6367325095,4175,4175,4175,4175,0
20250114,161600,6367325095,4175,4175,4175,4175,0
20250114,161500,6367325095,4175,4175,4175,4175,0
20250114,161400,6367325095,4175,4175,4175,4175,0
20250114,161300,6367325095,4175,4175,4175,4175,0
20250114,161200,6367325095,4175,4175,4175,4175,0
20250114,161100,6367325095,4175,4175,4175,4175,0
20250114,161000,6367325095,4175,4175,4175,4175,0
20250114,160900,6367325095,4175,4175,4175,4175,0
20250114,160800,6367325095,4175,4175,4175,4175,0
20250114,160700,6367325095,4175,4175,4175,4175,0
20250114,160600,6367325095,4175,4175,4175,4175,0
20250114,160500,6367325095,4175,4175,4175,4175,0
20250114,160400,6367325095,4175,4175,4175,4175,0
20250114,160300,6367325095,4175,4175,4175,4175,0
20250114,160200,6367325095,4175,4175,4175,4175,0
20250114,160100,6367325095,4175,4175,4175,4175,0
20250114,160000,6367325095,4175,4175,4175,4175,0
20250114,155900,6367325095,4175,4175,4175,4175,17440
20250114,155800,6367325095,4175,4175,4175,4175,0
20250114,155700,6367325095,4175,4175,4175,4175,0
20250114,155600,6367325095,4175,4175,4175,4175,0
20250114,155500,6367325095,4175,4175,4175,4175,0
20250114,155400,6367325095,4175,4175,4175,4175,0
20250114,155300,6367325095,4175,4175,4175,4175,0
20250114,155200,6367325095,4175,4175,4175,4175,0
20250114,155100,6367325095,4175,4175,4175,4175,0
20250114,155000,6367325095,4175,4175,4175,4175,0
20250114,154900,6367325095,4175,4175,4175,4175,0
20250114,154800,6367325095,4175,4175,4175,4175,0
20250114,154700,6367325095,4175,4175,4175,4175,0
20250114,154600,6367325095,4175,4175,4175,4175,0
20250114,154500,6367325095,4175,4175,4175,4175,0
20250114,154400,6367325095,4175,4175,4175,4175,0
20250114,154300,6367325095,4175,4175,4175,4175,0
20250114,154200,6367325095,4175,4175,4175,4175,0
20250114,154100,6367325095,4175,4175,4175,4175,0
20250114,154000,6367325095,4175,4175,4175,4175,0
20250114,153900,6367325095,4175,4175,4175,4175,0
20250114,153800,6367325095,4175,4175,4175,4175,0
20250114,153700,6367325095,4175,4175,4175,4175,0
20250114,153600,6367325095,4175,4175,4175,4175,0
20250114,153500,6367325095,4175,4175,4175,4175,0
20250114,153400,6367325095,4175,4175,4175,4175,0
20250114,153300,6367325095,4175,4175,4175,4175,0
20250114,153200,6367325095,4175,4175,4175,4175,0
20250114,153100,6367325095,4175,4175,4175,4175,0
20250114,153000,6367325095,4175,4175,4175,4175,17440
20250114,152900,6294513095,4175,4175,4175,4175,0
20250114,152800,6294513095,4175,4175,4175,4175,0
20250114,152700,6294513095,4175,4175,4175,4175,0
20250114,152600,6294513095,4175,4175,4175,4175,0
20250114,152500,6294513095,4175,4175,4175,4175,0
20250114,152400,6294513095,4175,4175,4175,4175,0
20250114,152300,6294513095,4175,4175,4175,4175,0
20250114,152200,6294513095,4175,4175,4175,4175,0
20250114,152100,6294513095,4175,4175,4175,4175,0
20250114,152000,6294513095,4175,4175,4175,4175,0
20250114,151900,6294513095,4175,4180,4180,4170,2531
20250114,151800,6283955770,4170,4180,4185,4170,3491
20250114,151700,6269379550,4185,4180,4185,4175,4972
20250114,151600,6248582125,4175,4170,4180,4170,3618
20250114,151500,6233473070,4175,4175,4175,4170,1481
20250114,151400,6227290870,4175,4165,4175,4165,1887
20250114,151300,6219427260,4165,4170,4175,4165,2253
20250114,151200,6210042435,4170,4180,4185,4170,16928
20250114,151100,6139347545,4185,4190,4190,4185,1739
20250114,151000,6132062110,4185,4180,4190,4180,3359
20250114,150900,6118004645,4180,4180,4180,4175,2286
20250114,150800,6108449520,4180,4180,4185,4180,8133
20250114,150700,6074427900,4180,4180,4190,4175,8533
20250114,150600,6038735290,4185,4190,4190,4185,11921
20250114,150500,5988807155,4190,4185,4195,4185,6913
20250114,150400,5959850505,4185,4185,4190,4180,6049
20250114,150300,5934540505,4185,4190,4195,4185,4418
20250114,150200,5916049450,4190,4190,4190,4185,4523
20250114,150100,5897113205,4195,4195,4195,4190,1288
20250114,150000,5891710820,4190,4185,4190,4185,3479
20250114,145900,5877144060,4190,4190,4195,4190,4880
20250114,145800,5856694355,4190,4195,4195,4190,3255
20250114,145700,5843046925,4200,4170,4200,4170,20822
20250114,145600,5755880255,4175,4175,4175,4165,7203
20250114,145500,5725844145,4170,4175,4180,4170,295
20250114,145400,5724612865,4175,4170,4175,4170,2107
20250114,145300,5715825370,4180,4180,4185,4170,7241
20250114,145200,5685594665,4185,4175,4185,4175,6330
20250114,145100,5659133460,4175,4170,4175,4170,3715
20250114,145000,5643623585,4175,4170,4175,4165,802
20250114,144900,5640277525,4170,4170,4170,4160,399
20250114,144800,5638614365,4170,4170,4170,4165,267
20250114,144700,5637501440,4170,4165,4170,4160,4315
20250114,144600,5619537910,4170,4170,4170,4170,4442
20250114,144500,5601014770,4165,4170,4180,4165,2737
20250114,144400,5589599490,4170,4170,4170,4165,2224
20250114,144300,5580329605,4170,4175,4175,4165,8745
20250114,144200,5543856545,4170,4180,4180,4170,916
20250114,144100,5540030255,4180,4175,4180,4170,234
20250114,144000,5539052165,4180,4165,4180,4160,1056
20250114,143900,5534644730,4165,4175,4175,4155,2486
20250114,143800,5524296350,4175,4170,4180,4170,3928
20250114,143700,5507910170,4170,4165,4170,4165,603
20250114,143600,5505398575,4165,4165,4170,4165,1479
20250114,143500,5499238235,4165,4165,4165,4160,1216
20250114,143400,5494175645,4165,4160,4165,4160,12209
20250114,143300,5443382615,4155,4165,4165,4155,1351
20250114,143200,5437766450,4160,4165,4165,4160,201
20250114,143100,5436930285,4160,4160,4165,4160,56
20250114,143000,5436697150,4155,4165,4165,4155,1568
20250114,142900,5430178485,4165,4165,4165,4165,953
20250114,142800,5426209240,4165,4160,4165,4160,203
20250114,142700,5425364755,4165,4165,4165,4160,2086
20250114,142600,5416686985,4160,4160,4165,4160,989
20250114,142500,5412572715,4155,4155,4160,4155,514
20250114,142400,5410437040,4150,4155,4155,4150,49
20250114,142300,5410233450,4150,4150,4150,4150,0
20250114,142200,5410233450,4150,4160,4160,4150,272
20250114,142100,5409103595,4160,4160,4165,4160,609
20250114,142000,5406569025,4160,4160,4170,4160,3597
20250114,141900,5391602325,4160,4160,4160,4140,1889
20250114,141800,5383764995,4160,4145,4160,4145,1346
20250114,141700,5378185810,4150,4140,4160,4140,293
20250114,141600,5376969375,4140,4150,4150,4140,2318
20250114,141500,5367355890,4155,4155,4160,4150,1407
20250114,141400,5361511535,4155,4150,4160,4150,1419
20250114,141300,5355615600,4155,4155,4155,4155,1204
20250114,141200,5350612980,4155,4150,4155,4150,681
20250114,141100,5347784320,4150,4155,4155,4150,14
20250114,141000,5347726160,4150,4150,4155,4150,3194
20250114,140900,5334462285,4150,4150,4155,4150,2610
20250114,140800,5323628285,4150,4145,4150,4145,378
20250114,140700,5322059960,4145,4145,4150,4145,886
20250114,140600,5318387485,4140,4140,4145,4140,221
20250114,140500,5317471895,4145,4145,4145,4140,178
20250114,140400,5316734220,4145,4145,4145,4140,5
20250114,140300,5316713505,4145,4135,4145,4135,1386
20250114,140200,5310982385,4145,4145,4145,4145,372
20250114,140100,5309440445,4145,4130,4145,4130,320
20250114,140000,5308115680,4145,4125,4145,4125,19
20250114,135900,5308037130,4145,4140,4145,4140,800
20250114,135800,5304721280,4145,4130,4145,4130,846
20250114,135700,5301225895,4125,4130,4130,4125,3306
20250114,135600,5287582205,4125,4125,4130,4125,859
20250114,135500,5284038220,4130,4135,4135,4125,1557
20250114,135400,5277614880,4130,4130,4135,4130,3848
20250114,135300,5261722325,4135,4135,4135,4135,47
20250114,135200,5261527980,4135,4125,4135,4125,548
20250114,135100,5259265740,4130,4145,4145,4130,2150
20250114,135000,5250363250,4145,4145,4150,4145,287
20250114,134900,5249173440,4150,4140,4150,4140,470
20250114,134800,5247224785,4150,4150,4150,4150,36
20250114,134700,5247075385,4150,4145,4150,4130,648
20250114,134600,5244391745,4145,4145,4145,4140,166
20250114,134500,5243704325,4145,4130,4145,4130,211
20250114,134400,5242829880,4145,4130,4145,4130,306
20250114,134300,5241565905,4130,4140,4140,4130,1743
20250114,134200,5234364390,4140,4135,4140,4135,393
20250114,134100,5232737655,4135,4130,4135,4130,122
20250114,134000,5232233685,4130,4135,4140,4130,2536
20250114,133900,5221759320,4130,4140,4140,4130,3156
20250114,133800,5208705825,4150,4140,4150,4140,162
20250114,133700,5208035135,4140,4150,4155,4140,1921
20250114,133600,5200071980,4140,4140,4140,4135,4311
20250114,133500,5182229825,4140,4135,4140,4135,1833
20250114,133400,5174650215,4135,4135,4135,4135,324
20250114,133300,5173310475,4135,4130,4135,4130,424
20250114,133200,5171559300,4135,4130,4135,4130,3251
20250114,133100,5158131665,4120,4120,4130,4120,287
20250114,133000,5156948780,4120,4120,4125,4120,2107
20250114,132900,5148267850,4120,4125,4130,4120,3463
20250114,132800,5133990435,4125,4125,4130,4125,998
20250114,132700,5129873435,4130,4125,4130,4125,287
20250114,132600,5128689375,4125,4125,4130,4125,2538
20250114,132500,5118216905,4130,4130,4130,4125,2197
20250114,132400,5109148180,4130,4130,4130,4125,837
20250114,132300,5105694050,4130,4135,4140,4130,474
20250114,132200,5103735095,4135,4140,4150,4120,7533
20250114,132100,5072590700,4140,4160,4160,4140,11183
20250114,132000,5026211065,4165,4170,4170,4150,26259
20250114,131900,4917175190,4170,4165,4170,4165,1083
20250114,131800,4912659180,4165,4160,4170,4155,1504
20250114,131700,4906400525,4170,4170,4170,4160,259
20250114,131600,4905320605,4160,4155,4160,4155,2722
20250114,131500,4894004560,4155,4160,4160,4155,235
20250114,131400,4893027445,4170,4160,4170,4160,6
20250114,131300,4893002475,4155,4160,4170,4150,2389
20250114,131200,4883079155,4160,4150,4160,4150,4894
20250114,131100,4862761545,4160,4155,4160,4150,1948
20250114,131000,4854663495,4155,4160,4160,4150,1951
20250114,130900,4846556425,4160,4170,4170,4150,6141
20250114,130800,4821027330,4160,4175,4175,4160,4960
20250114,130700,4800353700,4175,4175,4180,4165,6592
20250114,130600,4772852950,4175,4185,4185,4175,7337
20250114,130500,4742198010,4185,4185,4190,4185,6013
20250114,130400,4717033070,4180,4180,4180,4180,2104
20250114,130300,4708238350,4175,4180,4185,4175,3266
20250114,130200,4694586905,4185,4190,4190,4185,5440
20250114,130100,4671812185,4185,4200,4210,4185,6990
20250114,130000,4642526570,4210,4210,4215,4205,9008
20250114,125900,4604628285,4210,4195,4210,4185,14063
20250114,125800,4545619635,4195,4195,4200,4190,9648
20250114,125700,4505142920,4195,4200,4205,4195,8845
20250114,125600,4468014905,4200,4200,4200,4195,3387
20250114,125500,4453790005,4200,4190,4200,4180,20332
20250114,125400,4368526615,4190,4200,4200,4190,4865
20250114,125300,4348132340,4200,4195,4200,4195,2104
20250114,125200,4339301580,4195,4195,4200,4195,12963
20250114,125100,4284916005,4195,4175,4200,4175,12977
20250114,125000,4230582180,4175,4180,4185,4175,1518
20250114,124900,4224238020,4180,4180,4180,4180,1186
20250114,124800,4219280540,4175,4180,4185,4170,4968
20250114,124700,4198528660,4180,4165,4180,4165,1186
20250114,124600,4193576510,4165,4150,4165,4150,2854
20250114,124500,4181722860,4155,4145,4155,4145,629
20250114,124400,4179114875,4150,4145,4150,4140,1309
20250114,124300,4173688365,4145,4145,4150,4140,1242
20250114,124200,4168542295,4150,4155,4155,4145,293
20250114,124100,4167325895,4155,4150,4155,4150,1109
20250114,124000,4162723540,4160,4150,4160,4150,3761
20250114,123900,4147101835,4150,4155,4165,4150,2667
20250114,123800,4136011465,4155,4150,4155,4135,6114
20250114,123700,4110662790,4155,4160,4165,4150,10473
20250114,123600,4067118385,4165,4160,4165,4155,1291
20250114,123500,4061747255,4155,4155,4160,4155,280
20250114,123400,4060582510,4155,4160,4165,4150,3987
20250114,123300,4044005380,4160,4170,4175,4160,7785
20250114,123200,4011557315,4170,4190,4190,4170,7486
20250114,123100,3980265485,4185,4180,4190,4180,1108
20250114,123000,3975625235,4185,4190,4190,4180,2187
20250114,122900,3966475715,4190,4185,4190,4185,7906
20250114,122800,3933382240,4190,4190,4200,4185,16465
20250114,122700,3864353865,4195,4175,4200,4170,30292
20250114,122600,3737529545,4170,4160,4175,4160,1718
20250114,122500,3730365345,4160,4180,4180,4160,5269
20250114,122400,3708369810,4180,4170,4180,4170,4921
20250114,122300,3687815230,4165,4160,4170,4160,2244
20250114,122200,3678458435,4160,4160,4165,4150,3022
20250114,122100,3665888205,4160,4175,4175,4160,2899
20250114,122000,3653803775,4175,4160,4180,4160,7516
20250114,121900,3622447995,4160,4145,4160,4135,5641
20250114,121800,3599075245,4145,4175,4175,4145,9406
20250114,121700,3559939800,4175,4170,4175,4165,5537
20250114,121600,3536847140,4170,4180,4180,4165,4873
20250114,121500,3516522130,4175,4165,4185,4165,8546
20250114,121400,3480814665,4170,4175,4185,4160,9532
20250114,121300,3441041875,4175,4165,4180,4155,10594
20250114,121200,3396847275,4165,4145,4165,4145,9047
20250114,121100,3359298585,4145,4135,4145,4135,4546
20250114,121000,3340458445,4140,4130,4140,4130,1680
20250114,120900,3333517865,4125,4130,4140,4125,2106
20250114,120800,3324819820,4130,4140,4140,4125,12569
20250114,120700,3272892620,4140,4130,4140,4130,6661
20250114,120600,3245364845,4135,4130,4150,4120,5264
20250114,120500,3223566175,4125,4100,4125,4100,7745
20250114,120400,3191705010,4100,4105,4105,4100,2756
20250114,120300,3180396150,4105,4100,4105,4100,380
20250114,120200,3178837475,4100,4105,4105,4095,1353
20250114,120100,3173292225,4100,4100,4105,4100,3391
20250114,120000,3159389120,4100,4100,4100,4095,3315
20250114,115900,3145803365,4100,4100,4105,4100,3775
20250114,115800,3130320360,4100,4075,4100,4075,6699
20250114,115700,3102906705,4065,4065,4085,4065,28144
20250114,115600,2988199385,4065,4065,4065,4065,736
20250114,115500,2985207545,4065,4065,4065,4060,1750
20250114,115400,2978094930,4055,4060,4065,4055,4177
20250114,115300,2961120595,4060,4055,4060,4055,639
20250114,115200,2958526355,4060,4055,4060,4055,1219
20250114,115100,2953583070,4050,4050,4050,4050,0
20250114,115000,2953583070,4050,4060,4060,4050,2000
20250114,114900,2945469565,4060,4060,4060,4060,102
20250114,114800,2945055445,4055,4055,4055,4055,3
20250114,114700,2945043280,4055,4065,4065,4055,1372
20250114,114600,2939472050,4065,4055,4065,4055,2567
20250114,114500,2929040935,4060,4060,4060,4060,155
20250114,114400,2928411635,4060,4060,4060,4060,381
20250114,114300,2926864775,4060,4050,4060,4050,3450
20250114,114200,2912869395,4050,4050,4050,4050,231
20250114,114100,2911933845,4050,4050,4050,4050,1490
20250114,114000,2905899345,4050,4050,4050,4050,102
20250114,113900,2905486245,4045,4055,4055,4045,305
20250114,113800,2904249920,4055,4055,4055,4055,231
20250114,113700,2903313215,4055,4055,4055,4050,1167
20250114,113600,2898586175,4055,4060,4060,4050,2439
20250114,113500,2888706940,4055,4055,4055,4055,369
20250114,113400,2887210645,4055,4055,4055,4055,200
20250114,113300,2886399645,4055,4055,4055,4055,230
20250114,113200,2885466995,4055,4050,4055,4050,3077
20250114,113100,2873004020,4050,4050,4050,4050,516
20250114,113000,2870914220,4050,4050,4050,4050,548
20250114,112900,2868694820,4040,4045,4045,4040,5306
20250114,112800,2847232065,4045,4045,4050,4045,1251
20250114,112700,2842168190,4040,4050,4050,4040,1911
20250114,112600,2834442965,4050,4050,4050,4045,1615
20250114,112500,2827910035,4050,4050,4050,4040,161
20250114,112400,2827259050,4040,4040,4045,4040,1612
20250114,112300,2820746070,4045,4045,4045,4045,220
20250114,112200,2819856170,4050,4050,4050,4040,2309
20250114,112100,2810519485,4045,4050,4050,4040,404
20250114,112000,2808884325,4055,4055,4055,4055,21
20250114,111900,2808799170,4040,4050,4050,4040,2201
20250114,111800,2799895720,4055,4055,4055,4055,0
20250114,111700,2799895720,4055,4045,4055,4045,374
20250114,111600,2798380800,4045,4050,4050,4045,232
20250114,111500,2797441355,4045,4050,4050,4045,800
20250114,111400,2794201540,4050,4050,4050,4050,212
20250114,111300,2793342940,4050,4055,4055,4050,62
20250114,111200,2793091790,4050,4060,4060,4050,1045
20250114,111100,2788856740,4060,4065,4065,4060,3210
20250114,111000,2775811305,4065,4060,4065,4045,5551
20250114,110900,2753292165,4060,4055,4060,4055,378
20250114,110800,2751757535,4055,4055,4055,4055,0
20250114,110700,2751757535,4055,4055,4055,4055,500
20250114,110600,2749730035,4060,4060,4060,4060,102
20250114,110500,2749315915,4060,4055,4060,4055,479
20250114,110400,2747371825,4055,4060,4060,4055,632
20250114,110300,2744807860,4055,4050,4055,4050,2151
20250114,110200,2736086005,4050,4055,4055,4050,154
20250114,110100,2735462050,4055,4045,4055,4045,3089
20250114,110000,2722944605,4045,4050,4050,4045,1954
20250114,105900,2715039840,4045,4045,4045,4040,1045
20250114,105800,2710816315,4045,4050,4050,4045,647
20250114,105700,2708198700,4045,4040,4045,4040,825
20250114,105600,2704865350,4040,4040,4040,4040,237
20250114,105500,2703907870,4040,4040,4040,4035,911
20250114,105400,2700227845,4035,4035,4035,4030,1036
20250114,105300,2696048945,4040,4045,4045,4040,729
20250114,105200,2693102180,4045,4045,4045,4040,729
20250114,105100,2690154770,4040,4045,4045,4040,1029
20250114,105000,2685996815,4040,4055,4055,4040,1861
20250114,104900,2678473020,4055,4055,4055,4055,219
20250114,104800,2677584975,4055,4055,4055,4045,2179
20250114,104700,2668760840,4055,4060,4060,4055,2468
20250114,104600,2658753030,4055,4055,4060,4055,1117
20250114,104500,2654223540,4055,4055,4055,4050,1056
20250114,104400,2649941930,4055,4045,4055,4045,1642
20250114,104300,2643289725,4040,4050,4055,4040,4806
20250114,104200,2623840750,4040,4045,4050,4040,2243
20250114,104100,2614772420,4045,4040,4045,4040,1462
20250114,104000,2608862905,4045,4035,4045,4035,395
20250114,103900,2607267100,4035,4035,4045,4035,2503
20250114,103800,2597158325,4035,4035,4035,4035,730
20250114,103700,2594212775,4035,4040,4040,4035,1551
20250114,103600,2587953970,4040,4030,4040,4030,1244
20250114,103500,2582931445,4030,4020,4030,4015,2471
20250114,103400,2572987240,4020,4025,4030,4020,931
20250114,103300,2569239930,4025,4015,4025,4015,3801
20250114,103200,2553948140,4015,4025,4025,4015,687
20250114,103100,2551186075,4030,4035,4035,4030,1042
20250114,103000,2546986805,4030,4040,4040,4030,3595
20250114,102900,2532475200,4035,4040,4040,4035,3255
20250114,102800,2519336460,4040,4030,4040,4025,2444
20250114,102700,2509479260,4030,4025,4030,3995,10922
20250114,102600,2465676665,4020,4025,4025,4020,499
20250114,102500,2463668985,4020,4025,4025,4020,2272
20250114,102400,2454534940,4025,4025,4030,4015,3907
20250114,102300,2438830375,4025,4015,4025,4010,1900
20250114,102200,2431191650,4025,4020,4035,4020,2884
20250114,102100,2419589855,4020,4015,4020,4010,518
20250114,102000,2417510040,4015,4000,4015,4000,3018
20250114,101900,2405418705,4000,3995,4000,3995,1484
20250114,101800,2399485445,3995,4000,4000,3995,2497
20250114,101700,2389506560,3995,4000,4010,3995,2270
20250114,101600,2380427705,4010,3975,4015,3970,3865
20250114,101500,2365024620,3970,3965,3975,3965,4816
20250114,101400,2345919300,3965,3970,3970,3960,5702
20250114,101300,2323308380,3975,3975,3980,3965,10404
20250114,101200,2281993155,3975,4010,4015,3970,40230
20250114,101100,2121307375,4015,4020,4020,4010,2754
20250114,101000,2110253205,4020,4030,4030,4020,2243
20250114,100900,2101235790,4030,4030,4030,4020,8559
20250114,100800,2066825070,4030,4030,4030,4025,1896
20250114,100700,2059192570,4035,4030,4040,4025,371
20250114,100600,2057696220,4025,4035,4035,4025,4188
20250114,100500,2040802145,4045,4025,4045,4025,19593
20250114,100400,1961736255,4020,4020,4025,4020,5670
20250114,100300,1938942460,4020,4030,4030,4020,943
20250114,100200,1935147565,4025,4025,4025,4020,1725
20250114,100100,1928207045,4025,4025,4025,4025,474
20250114,100000,1926299195,4025,4025,4025,4020,1543
20250114,095900,1920093875,4025,4035,4035,4025,1596
20250114,095800,1913663675,4030,4025,4035,4015,1423
20250114,095700,1907942710,4015,4010,4015,4005,4227
20250114,095600,1890987060,4010,4010,4015,4005,5208
20250114,095500,1870111840,4010,4010,4015,4005,5070
20250114,095400,1849790175,4010,4025,4025,4005,5241
20250114,095300,1828749550,4025,4030,4035,4000,47159
20250114,095200,1639635730,4035,4035,4035,4025,6101
20250114,095100,1615076045,4040,4040,4040,4025,3846
20250114,095000,1599569905,4040,4035,4040,4025,4627
20250114,094900,1580908315,4030,4040,4045,4030,8020
20250114,094800,1548516575,4040,4045,4045,4035,6712
20250114,094700,1521403360,4045,4055,4055,4040,4632
20250114,094600,1502667865,4040,4055,4055,4040,10551
20250114,094500,1459932545,4060,4055,4060,4050,7368
20250114,094400,1430040290,4055,4065,4080,4055,18920
20250114,094300,1353099880,4060,4055,4070,4055,2011
20250114,094200,1344937620,4055,4065,4065,4055,1400
20250114,094100,1339254595,4065,4060,4065,4055,558
20250114,094000,1336989875,4055,4070,4070,4055,5514
20250114,093900,1314578120,4065,4060,4070,4060,1090
20250114,093800,1310150470,4060,4055,4065,4050,4495
20250114,093700,1291922060,4055,4060,4070,4055,3786
20250114,093600,1276557365,4065,4065,4070,4060,8380
20250114,093500,1242501990,4065,4065,4070,4060,1968
20250114,093400,1234502545,4070,4070,4070,4065,1566
20250114,093300,1228135145,4070,4070,4070,4055,5625
20250114,093200,1205289925,4065,4075,4080,4065,1648
20250114,093100,1198583520,4080,4060,4085,4060,4335
20250114,093000,1180918510,4075,4055,4075,4055,12008
20250114,092900,1132095650,4075,4080,4085,4055,13498
20250114,092800,1077203880,4080,4085,4085,4070,3857
20250114,092700,1061482090,4070,4085,4085,4070,8085
20250114,092600,1028548770,4085,4075,4090,4060,10667
20250114,092500,985063835,4075,4095,4095,4075,7206
20250114,092400,955655815,4095,4085,4095,4080,6563
20250114,092300,928832030,4095,4075,4100,4070,5581
20250114,092200,906079805,4080,4105,4105,4070,5524
20250114,092100,883525475,4120,4110,4125,4105,6091
20250114,092000,858480690,4110,4080,4125,4080,7865
20250114,091900,826218535,4080,4080,4090,4075,11845
20250114,091800,777853680,4080,4085,4090,4000,31078
20250114,091700,651828825,4085,4100,4100,4085,8863
20250114,091600,615573700,4100,4140,4140,4100,13078
20250114,091500,561835785,4120,4135,4140,4110,12322
20250114,091400,511053235,4130,4145,4145,4130,5562
20250114,091300,488051345,4145,4165,4165,4145,2536
20250114,091200,477523465,4160,4135,4160,4130,4930
20250114,091100,457077115,4135,4130,4140,4125,4164
20250114,091000,439870560,4130,4130,4135,4120,6891
20250114,090900,411401770,4130,4135,4140,4120,12153
20250114,090800,361186930,4130,4150,4160,4125,11173
20250114,090700,314915420,4150,4165,4190,4150,5195
20250114,090600,293292920,4195,4195,4200,4145,8552
20250114,090500,257606510,4195,4180,4200,4170,4041
20250114,090400,240700425,4170,4165,4170,4140,15371
20250114,090300,176853925,4170,4200,4205,4165,12981
20250114,090200,122528825,4205,4200,4210,4180,6178
20250114,090100,96603400,4195,4195,4195,4140,14049
20250114,090000,38017840,4195,4185,4200,4170,8204