stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,190500,14783311605,2180,2180,2180,2180,122791
20250106,190400,14783311605,2180,2180,2180,2180,0
20250106,190300,14783311605,2180,2180,2180,2180,0
20250106,190200,14783311605,2180,2180,2180,2180,0
20250106,190100,14783311605,2180,2180,2180,2180,0
20250106,190000,14783311605,2180,2180,2180,2180,0
20250106,185900,14783311605,2180,2180,2180,2180,0
20250106,185800,14783311605,2180,2180,2180,2180,0
20250106,185700,14783311605,2180,2180,2180,2180,0
20250106,185600,14783311605,2180,2180,2180,2180,0
20250106,185500,14783311605,2180,2180,2180,2180,0
20250106,185400,14783311605,2180,2180,2180,2180,0
20250106,185300,14783311605,2180,2180,2180,2180,0
20250106,185200,14783311605,2180,2180,2180,2180,0
20250106,185100,14783311605,2180,2180,2180,2180,0
20250106,185000,14783311605,2180,2180,2180,2180,0
20250106,184900,14783311605,2180,2180,2180,2180,0
20250106,184800,14783311605,2180,2180,2180,2180,0
20250106,184700,14783311605,2180,2180,2180,2180,0
20250106,184600,14783311605,2180,2180,2180,2180,0
20250106,184500,14783311605,2180,2180,2180,2180,0
20250106,184400,14783311605,2180,2180,2180,2180,0
20250106,184300,14783311605,2180,2180,2180,2180,0
20250106,184200,14783311605,2180,2180,2180,2180,0
20250106,184100,14783311605,2180,2180,2180,2180,0
20250106,184000,14783311605,2180,2180,2180,2180,0
20250106,183900,14783311605,2180,2180,2180,2180,0
20250106,183800,14783311605,2180,2180,2180,2180,0
20250106,183700,14783311605,2180,2180,2180,2180,0
20250106,183600,14783311605,2180,2180,2180,2180,0
20250106,183500,14783311605,2180,2180,2180,2180,122791
20250106,183400,14783311605,2180,2180,2180,2180,0
20250106,183300,14783311605,2180,2180,2180,2180,0
20250106,183200,14783311605,2180,2180,2180,2180,0
20250106,183100,14783311605,2180,2180,2180,2180,0
20250106,183000,14783311605,2180,2180,2180,2180,0
20250106,182900,14783311605,2180,2180,2180,2180,0
20250106,182800,14783311605,2180,2180,2180,2180,0
20250106,182700,14783311605,2180,2180,2180,2180,0
20250106,182600,14783311605,2180,2180,2180,2180,0
20250106,182500,14783311605,2180,2180,2180,2180,0
20250106,182400,14783311605,2180,2180,2180,2180,0
20250106,182300,14783311605,2180,2180,2180,2180,0
20250106,182200,14783311605,2180,2180,2180,2180,0
20250106,182100,14783311605,2180,2180,2180,2180,0
20250106,182000,14783311605,2180,2180,2180,2180,0
20250106,181900,14783311605,2180,2180,2180,2180,0
20250106,181800,14783311605,2180,2180,2180,2180,0
20250106,181700,14783311605,2180,2180,2180,2180,0
20250106,181600,14783311605,2180,2180,2180,2180,0
20250106,181500,14783311605,2180,2180,2180,2180,0
20250106,181400,14783311605,2180,2180,2180,2180,0
20250106,181300,14783311605,2180,2180,2180,2180,0
20250106,181200,14783311605,2180,2180,2180,2180,0
20250106,181100,14783311605,2180,2180,2180,2180,0
20250106,181000,14783311605,2180,2180,2180,2180,0
20250106,180900,14783311605,2180,2180,2180,2180,0
20250106,180800,14783311605,2180,2180,2180,2180,0
20250106,180700,14783311605,2180,2180,2180,2180,0
20250106,180600,14783311605,2180,2180,2180,2180,0
20250106,180500,14783311605,2180,2180,2180,2180,122791
20250106,180400,14783311605,2180,2180,2180,2180,0
20250106,180300,14783311605,2180,2180,2180,2180,0
20250106,180200,14783311605,2180,2180,2180,2180,0
20250106,180100,14783311605,2180,2180,2180,2180,0
20250106,180000,14783311605,2180,2180,2180,2180,0
20250106,175900,14783311605,2180,2180,2180,2180,0
20250106,175800,14783311605,2180,2180,2180,2180,0
20250106,175700,14783311605,2180,2180,2180,2180,0
20250106,175600,14783311605,2180,2180,2180,2180,0
20250106,175500,14783311605,2180,2180,2180,2180,0
20250106,175400,14783311605,2180,2180,2180,2180,0
20250106,175300,14783311605,2180,2180,2180,2180,0
20250106,175200,14783311605,2180,2180,2180,2180,0
20250106,175100,14783311605,2180,2180,2180,2180,0
20250106,175000,14783311605,2180,2180,2180,2180,0
20250106,174900,14783311605,2180,2180,2180,2180,0
20250106,174800,14783311605,2180,2180,2180,2180,0
20250106,174700,14783311605,2180,2180,2180,2180,0
20250106,174600,14783311605,2180,2180,2180,2180,0
20250106,174500,14783311605,2180,2180,2180,2180,0
20250106,174400,14783311605,2180,2180,2180,2180,0
20250106,174300,14783311605,2180,2180,2180,2180,0
20250106,174200,14783311605,2180,2180,2180,2180,0
20250106,174100,14783311605,2180,2180,2180,2180,0
20250106,174000,14783311605,2180,2180,2180,2180,0
20250106,173900,14783311605,2180,2180,2180,2180,0
20250106,173800,14783311605,2180,2180,2180,2180,0
20250106,173700,14783311605,2180,2180,2180,2180,0
20250106,173600,14783311605,2180,2180,2180,2180,0
20250106,173500,14783311605,2180,2180,2180,2180,122791
20250106,173400,14783311605,2180,2180,2180,2180,0
20250106,173300,14783311605,2180,2180,2180,2180,0
20250106,173200,14783311605,2180,2180,2180,2180,0
20250106,173100,14783311605,2180,2180,2180,2180,0
20250106,173000,14783311605,2180,2180,2180,2180,0
20250106,172900,14783311605,2180,2180,2180,2180,0
20250106,172800,14783311605,2180,2180,2180,2180,0
20250106,172700,14783311605,2180,2180,2180,2180,0
20250106,172600,14783311605,2180,2180,2180,2180,0
20250106,172500,14783311605,2180,2180,2180,2180,0
20250106,172400,14783311605,2180,2180,2180,2180,0
20250106,172300,14783311605,2180,2180,2180,2180,0
20250106,172200,14783311605,2180,2180,2180,2180,0
20250106,172100,14783311605,2180,2180,2180,2180,0
20250106,172000,14783311605,2180,2180,2180,2180,0
20250106,171900,14783311605,2180,2180,2180,2180,0
20250106,171800,14783311605,2180,2180,2180,2180,0
20250106,171700,14783311605,2180,2180,2180,2180,0
20250106,171600,14783311605,2180,2180,2180,2180,0
20250106,171500,14783311605,2180,2180,2180,2180,0
20250106,171400,14783311605,2180,2180,2180,2180,0
20250106,171300,14783311605,2180,2180,2180,2180,0
20250106,171200,14783311605,2180,2180,2180,2180,0
20250106,171100,14783311605,2180,2180,2180,2180,0
20250106,171000,14783311605,2180,2180,2180,2180,0
20250106,170900,14783311605,2180,2180,2180,2180,0
20250106,170800,14783311605,2180,2180,2180,2180,0
20250106,170700,14783311605,2180,2180,2180,2180,0
20250106,170600,14783311605,2180,2180,2180,2180,0
20250106,170500,14783311605,2180,2180,2180,2180,122791
20250106,170400,14783311605,2180,2180,2180,2180,0
20250106,170300,14783311605,2180,2180,2180,2180,0
20250106,170200,14783311605,2180,2180,2180,2180,0
20250106,170100,14783311605,2180,2180,2180,2180,0
20250106,170000,14783311605,2180,2180,2180,2180,0
20250106,165900,14783311605,2180,2180,2180,2180,0
20250106,165800,14783311605,2180,2180,2180,2180,0
20250106,165700,14783311605,2180,2180,2180,2180,0
20250106,165600,14783311605,2180,2180,2180,2180,0
20250106,165500,14783311605,2180,2180,2180,2180,0
20250106,165400,14783311605,2180,2180,2180,2180,0
20250106,165300,14783311605,2180,2180,2180,2180,0
20250106,165200,14783311605,2180,2180,2180,2180,0
20250106,165100,14783311605,2180,2180,2180,2180,0
20250106,165000,14783311605,2180,2180,2180,2180,0
20250106,164900,14783311605,2180,2180,2180,2180,0
20250106,164800,14783311605,2180,2180,2180,2180,0
20250106,164700,14783311605,2180,2180,2180,2180,0
20250106,164600,14783311605,2180,2180,2180,2180,0
20250106,164500,14783311605,2180,2180,2180,2180,0
20250106,164400,14783311605,2180,2180,2180,2180,0
20250106,164300,14783311605,2180,2180,2180,2180,0
20250106,164200,14783311605,2180,2180,2180,2180,0
20250106,164100,14783311605,2180,2180,2180,2180,0
20250106,164000,14783311605,2180,2180,2180,2180,0
20250106,163900,14783311605,2180,2180,2180,2180,0
20250106,163800,14783311605,2180,2180,2180,2180,0
20250106,163700,14783311605,2180,2180,2180,2180,0
20250106,163600,14783311605,2180,2180,2180,2180,0
20250106,163500,14783311605,2180,2180,2180,2180,122791
20250106,163400,14783311605,2180,2180,2180,2180,0
20250106,163300,14783311605,2180,2180,2180,2180,0
20250106,163200,14783311605,2180,2180,2180,2180,0
20250106,163100,14783311605,2180,2180,2180,2180,0
20250106,163000,14783311605,2180,2180,2180,2180,0
20250106,162900,14783311605,2180,2180,2180,2180,0
20250106,162800,14783311605,2180,2180,2180,2180,0
20250106,162700,14783311605,2180,2180,2180,2180,0
20250106,162600,14783311605,2180,2180,2180,2180,0
20250106,162500,14783311605,2180,2180,2180,2180,0
20250106,162400,14783311605,2180,2180,2180,2180,0
20250106,162300,14783311605,2180,2180,2180,2180,0
20250106,162200,14783311605,2180,2180,2180,2180,0
20250106,162100,14783311605,2180,2180,2180,2180,0
20250106,162000,14783311605,2180,2180,2180,2180,0
20250106,161900,14783311605,2180,2180,2180,2180,0
20250106,161800,14783311605,2180,2180,2180,2180,0
20250106,161700,14783311605,2180,2180,2180,2180,0
20250106,161600,14783311605,2180,2180,2180,2180,0
20250106,161500,14783311605,2180,2180,2180,2180,0
20250106,161400,14783311605,2180,2180,2180,2180,0
20250106,161300,14783311605,2180,2180,2180,2180,0
20250106,161200,14783311605,2180,2180,2180,2180,0
20250106,161100,14783311605,2180,2180,2180,2180,0
20250106,161000,14783311605,2180,2180,2180,2180,0
20250106,160900,14783311605,2180,2180,2180,2180,0
20250106,160800,14783311605,2180,2180,2180,2180,0
20250106,160700,14783311605,2180,2180,2180,2180,0
20250106,160600,14783311605,2180,2180,2180,2180,0
20250106,160500,14783311605,2180,2180,2180,2180,122791
20250106,160400,14783311605,2180,2180,2180,2180,0
20250106,160300,14783311605,2180,2180,2180,2180,0
20250106,160200,14783311605,2180,2180,2180,2180,0
20250106,160100,14783311605,2180,2180,2180,2180,0
20250106,160000,14783311605,2180,2180,2180,2180,0
20250106,155900,14783311605,2180,2180,2180,2180,0
20250106,155800,14783311605,2180,2180,2180,2180,0
20250106,155700,14783311605,2180,2180,2180,2180,0
20250106,155600,14783311605,2180,2180,2180,2180,0
20250106,155500,14783311605,2180,2180,2180,2180,0
20250106,155400,14783311605,2180,2180,2180,2180,0
20250106,155300,14783311605,2180,2180,2180,2180,0
20250106,155200,14783311605,2180,2180,2180,2180,0
20250106,155100,14783311605,2180,2180,2180,2180,0
20250106,155000,14783311605,2180,2180,2180,2180,0
20250106,154900,14783311605,2180,2180,2180,2180,0
20250106,154800,14783311605,2180,2180,2180,2180,0
20250106,154700,14783311605,2180,2180,2180,2180,0
20250106,154600,14783311605,2180,2180,2180,2180,0
20250106,154500,14783311605,2180,2180,2180,2180,0
20250106,154400,14783311605,2180,2180,2180,2180,0
20250106,154300,14783311605,2180,2180,2180,2180,0
20250106,154200,14783311605,2180,2180,2180,2180,0
20250106,154100,14783311605,2180,2180,2180,2180,0
20250106,154000,14783311605,2180,2180,2180,2180,0
20250106,153900,14783311605,2180,2180,2180,2180,0
20250106,153800,14783311605,2180,2180,2180,2180,0
20250106,153700,14783311605,2180,2180,2180,2180,0
20250106,153600,14783311605,2180,2180,2180,2180,0
20250106,153500,14783311605,2180,2180,2180,2180,122791
20250106,153400,14783311605,2180,2180,2180,2180,0
20250106,153300,14783311605,2180,2180,2180,2180,0
20250106,153200,14783311605,2180,2180,2180,2180,0
20250106,153100,14783311605,2180,2180,2180,2180,0
20250106,153000,14783311605,2180,2180,2180,2180,122791
20250106,152900,14515627225,2230,2230,2230,2230,0
20250106,152800,14515627225,2230,2230,2230,2230,0
20250106,152700,14515627225,2230,2230,2230,2230,0
20250106,152600,14515627225,2230,2230,2230,2230,0
20250106,152500,14515627225,2230,2230,2230,2230,0
20250106,152400,14515627225,2230,2230,2230,2230,0
20250106,152300,14515627225,2230,2230,2230,2230,0
20250106,152200,14515627225,2230,2230,2230,2230,0
20250106,152100,14515627225,2230,2230,2230,2230,0
20250106,152000,14515627225,2230,2230,2230,2230,0
20250106,151900,14515627225,2230,2240,2240,2225,21825
20250106,151800,14466935795,2235,2240,2240,2235,6603
20250106,151700,14452174790,2235,2230,2245,2225,32036
20250106,151600,14380565940,2225,2220,2230,2220,6342
20250106,151500,14366444080,2225,2225,2230,2220,12089
20250106,151400,14339545575,2225,2215,2225,2215,2002
20250106,151300,14335096025,2215,2205,2220,2205,3479
20250106,151200,14327392155,2205,2210,2215,2205,9551
20250106,151100,14306286000,2215,2220,2225,2215,22409
20250106,151000,14256602730,2220,2225,2225,2215,9472
20250106,150900,14235599140,2225,2225,2235,2220,26309
20250106,150800,14177015670,2230,2230,2235,2225,2703
20250106,150700,14170993540,2230,2235,2235,2225,5019
20250106,150600,14159800980,2230,2230,2230,2225,14125
20250106,150500,14128303125,2230,2225,2230,2225,23109
20250106,150400,14076858305,2225,2230,2230,2215,17163
20250106,150300,14038723170,2230,2225,2230,2215,14437
20250106,150200,14006637955,2220,2220,2225,2220,9204
20250106,150100,13986204575,2215,2215,2220,2205,5180
20250106,150000,13974747520,2210,2210,2225,2205,4825
20250106,145900,13964048475,2210,2220,2225,2205,26854
20250106,145800,13904462865,2220,2215,2220,2205,7886
20250106,145700,13886992635,2210,2210,2215,2205,1658
20250106,145600,13883328810,2210,2215,2220,2210,1341
20250106,145500,13880364465,2215,2215,2215,2210,1469
20250106,145400,13877113225,2210,2215,2215,2210,2560
20250106,145300,13871452685,2215,2210,2215,2210,1389
20250106,145200,13868382435,2210,2210,2210,2205,4896
20250106,145100,13857579560,2210,2210,2210,2210,898
20250106,145000,13855594980,2210,2210,2210,2205,4805
20250106,144900,13844998395,2205,2210,2210,2200,9248
20250106,144800,13824587710,2200,2210,2210,2200,12719
20250106,144700,13796509420,2210,2205,2210,2205,1783
20250106,144600,13792577075,2205,2205,2210,2205,10624
20250106,144500,13769131080,2205,2200,2205,2195,2996
20250106,144400,13762538700,2200,2195,2205,2195,17638
20250106,144300,13723730270,2200,2190,2200,2190,7585
20250106,144200,13707106090,2190,2185,2190,2185,2002
20250106,144100,13702729550,2185,2185,2195,2185,5655
20250106,144000,13690351345,2190,2170,2190,2170,12936
20250106,143900,13662153840,2170,2175,2180,2170,12216
20250106,143800,13635609295,2170,2180,2180,2170,8880
20250106,143700,13616304710,2180,2185,2185,2180,6315
20250106,143600,13602530300,2185,2185,2185,2180,4622
20250106,143500,13592439840,2185,2185,2190,2185,2338
20250106,143400,13587331305,2185,2185,2185,2180,7635
20250106,143300,13570653835,2180,2185,2185,2180,4982
20250106,143200,13559783200,2180,2180,2185,2180,5333
20250106,143100,13548144425,2180,2190,2190,2180,10135
20250106,143000,13525987105,2185,2180,2185,2175,8863
20250106,142900,13506641335,2175,2180,2180,2175,2852
20250106,142800,13500424140,2180,2180,2180,2175,3468
20250106,142700,13492871315,2180,2175,2180,2175,4145
20250106,142600,13483847390,2175,2175,2180,2170,16946
20250106,142500,13446957925,2175,2180,2180,2175,3779
20250106,142400,13438738300,2180,2165,2180,2165,5369
20250106,142300,13427065350,2170,2165,2170,2155,22900
20250106,142200,13377517015,2165,2160,2165,2155,10531
20250106,142100,13354779290,2160,2150,2160,2150,4326
20250106,142000,13345439265,2165,2165,2165,2150,38169
20250106,141900,13263220025,2165,2165,2165,2155,17134
20250106,141800,13226207310,2165,2165,2170,2155,34049
20250106,141700,13152548660,2170,2175,2175,2165,24302
20250106,141600,13099807825,2175,2175,2180,2175,12405
20250106,141500,13072816650,2175,2180,2180,2170,24130
20250106,141400,13020356595,2180,2190,2190,2175,38148
20250106,141300,12937172585,2190,2195,2195,2190,8689
20250106,141200,12918132410,2190,2195,2195,2190,6469
20250106,141100,12903941385,2200,2200,2200,2190,25513
20250106,141000,12848007920,2200,2200,2200,2195,10672
20250106,140900,12824565155,2205,2205,2210,2200,14324
20250106,140800,12792993360,2205,2210,2210,2205,1519
20250106,140700,12789636385,2210,2210,2210,2205,900
20250106,140600,12787649825,2210,2210,2210,2200,2016
20250106,140500,12783212740,2210,2205,2210,2200,10245
20250106,140400,12760637995,2205,2210,2215,2205,3667
20250106,140300,12752535155,2210,2210,2210,2210,1666
20250106,140200,12748853295,2210,2220,2220,2205,7865
20250106,140100,12731463020,2220,2210,2220,2205,6694
20250106,140000,12716665405,2205,2205,2210,2200,2761
20250106,135900,12710576855,2205,2200,2205,2200,7601
20250106,135800,12693850740,2210,2215,2215,2195,9570
20250106,135700,12672798565,2210,2210,2220,2200,17724
20250106,135600,12633737365,2220,2215,2220,2210,18140
20250106,135500,12593601945,2215,2220,2220,2215,7335
20250106,135400,12577347710,2215,2220,2225,2215,2479
20250106,135300,12571845315,2220,2225,2230,2220,2089
20250106,135200,12567204405,2225,2220,2225,2220,12357
20250106,135100,12539753950,2225,2225,2225,2220,10206
20250106,135000,12517082185,2225,2225,2230,2220,5173
20250106,134900,12505592180,2225,2230,2235,2215,11783
20250106,134800,12479405055,2230,2215,2230,2215,5895
20250106,134700,12466325865,2215,2210,2215,2210,9406
20250106,134600,12445521490,2210,2215,2215,2210,24638
20250106,134500,12390955865,2215,2200,2215,2200,7876
20250106,134400,12373562450,2205,2205,2205,2200,2401
20250106,134300,12368277745,2205,2200,2205,2195,14220
20250106,134200,12337008225,2200,2205,2210,2200,21230
20250106,134100,12290257960,2205,2205,2205,2200,2367
20250106,134000,12285043480,2205,2205,2205,2205,5045
20250106,133900,12273919255,2205,2210,2210,2200,3100
20250106,133800,12267084755,2205,2205,2210,2205,10214
20250106,133700,12244560615,2205,2205,2205,2200,3180
20250106,133600,12237552380,2210,2200,2210,2200,32728
20250106,133500,12165423405,2200,2205,2205,2200,21917
20250106,133400,12117184390,2205,2205,2205,2200,47797
20250106,133300,12012016045,2205,2205,2205,2200,10825
20250106,133200,11988195120,2200,2210,2210,2200,41838
20250106,133100,11895979020,2205,2210,2210,2205,4347
20250106,133000,11886373900,2210,2215,2215,2210,8092
20250106,132900,11868490095,2210,2215,2215,2210,10287
20250106,132800,11845751450,2215,2215,2215,2210,1739
20250106,132700,11841900875,2215,2215,2220,2215,2678
20250106,132600,11835968140,2215,2215,2220,2210,6472
20250106,132500,11821631520,2215,2215,2215,2210,7459
20250106,132400,11805137735,2215,2225,2230,2210,21363
20250106,132300,11757810030,2230,2225,2230,2220,7365
20250106,132200,11741452715,2225,2225,2225,2220,650
20250106,132100,11740007790,2225,2225,2225,2220,3377
20250106,132000,11732508150,2225,2225,2225,2220,1530
20250106,131900,11729108275,2225,2220,2225,2215,3946
20250106,131800,11720344715,2225,2225,2225,2220,6632
20250106,131700,11705611760,2220,2220,2225,2215,46920
20250106,131600,11601461590,2220,2220,2220,2215,7692
20250106,131500,11584395230,2220,2220,2225,2215,7490
20250106,131400,11567794575,2215,2225,2230,2215,31377
20250106,131300,11498087875,2225,2225,2230,2225,6277
20250106,131200,11484120940,2225,2230,2235,2225,10208
20250106,131100,11461404205,2235,2235,2235,2230,3781
20250106,131000,11452971935,2235,2240,2240,2235,2038
20250106,130900,11448417000,2235,2235,2240,2235,725
20250106,130800,11446795860,2240,2230,2240,2230,3771
20250106,130700,11438382695,2235,2230,2235,2225,2984
20250106,130600,11431725540,2230,2235,2240,2230,15151
20250106,130500,11397925050,2240,2235,2240,2230,4792
20250106,130400,11387198665,2235,2235,2235,2230,3793
20250106,130300,11378724310,2235,2240,2240,2235,3634
20250106,130200,11370593460,2240,2230,2240,2225,6554
20250106,130100,11355955470,2230,2230,2230,2225,6593
20250106,130000,11341253350,2230,2230,2230,2225,8114
20250106,125900,11323165210,2230,2225,2230,2220,13933
20250106,125800,11292145950,2230,2230,2230,2225,9180
20250106,125700,11271719120,2230,2230,2230,2225,3418
20250106,125600,11264109780,2230,2235,2235,2225,1114
20250106,125500,11261628145,2240,2240,2240,2225,30982
20250106,125400,11192573450,2230,2240,2245,2230,10057
20250106,125300,11170134150,2240,2240,2245,2240,3694
20250106,125200,11161852285,2240,2240,2240,2230,7529
20250106,125100,11145052725,2235,2240,2240,2235,3169
20250106,125000,11137965525,2240,2245,2245,2240,7371
20250106,124900,11121437525,2245,2240,2245,2240,1013
20250106,124800,11119165390,2245,2245,2245,2240,2986
20250106,124700,11112464350,2245,2240,2245,2235,1881
20250106,124600,11108244075,2240,2235,2240,2235,1052
20250106,124500,11105890095,2235,2230,2235,2230,1769
20250106,124400,11101937530,2230,2235,2240,2230,7776
20250106,124300,11084548225,2235,2240,2245,2235,3528
20250106,124200,11076638880,2245,2250,2250,2230,18220
20250106,124100,11035825955,2250,2255,2255,2250,3379
20250106,124000,11028218430,2250,2245,2250,2240,2950
20250106,123900,11021586810,2245,2240,2245,2240,1290
20250106,123800,11018697205,2240,2235,2240,2235,6764
20250106,123700,11003578445,2240,2240,2240,2235,3573
20250106,123600,10995590075,2240,2250,2250,2240,5848
20250106,123500,10982487020,2245,2245,2250,2240,1716
20250106,123400,10978642200,2245,2245,2245,2240,4159
20250106,123300,10969305300,2235,2230,2245,2230,7294
20250106,123200,10952971495,2225,2235,2235,2225,3156
20250106,123100,10945935620,2230,2230,2235,2225,4847
20250106,123000,10935135870,2230,2225,2235,2225,11923
20250106,122900,10908568005,2230,2230,2230,2220,16683
20250106,122800,10871441755,2230,2240,2240,2220,12995
20250106,122700,10842534890,2225,2250,2250,2220,38894
20250106,122600,10755691745,2250,2250,2250,2235,35777
20250106,122500,10675529940,2250,2250,2255,2245,9711
20250106,122400,10653688580,2255,2270,2270,2255,10382
20250106,122300,10630242610,2270,2260,2270,2260,4935
20250106,122200,10619076985,2260,2260,2265,2255,5103
20250106,122100,10607546590,2260,2265,2265,2255,8625
20250106,122000,10588046235,2260,2265,2265,2260,2520
20250106,121900,10582338800,2265,2265,2270,2260,4463
20250106,121800,10572230465,2260,2260,2265,2260,3315
20250106,121700,10564728355,2265,2265,2270,2260,4457
20250106,121600,10554646215,2265,2260,2265,2260,2990
20250106,121500,10547874990,2265,2255,2275,2250,5603
20250106,121400,10535168790,2255,2250,2255,2245,4518
20250106,121300,10525001375,2250,2250,2250,2240,14625
20250106,121200,10492179580,2250,2250,2250,2245,4479
20250106,121100,10482121915,2250,2265,2270,2250,19741
20250106,121000,10437488320,2260,2260,2265,2260,5453
20250106,120900,10425150690,2260,2260,2265,2255,1255
20250106,120800,10422314290,2260,2265,2265,2260,4752
20250106,120700,10411574540,2265,2265,2265,2260,4096
20250106,120600,10402304685,2265,2255,2265,2255,4444
20250106,120500,10392261700,2260,2265,2265,2255,8715
20250106,120400,10372558020,2265,2250,2265,2250,14204
20250106,120300,10340492000,2250,2245,2250,2240,3472
20250106,120200,10332690255,2235,2250,2255,2235,16101
20250106,120100,10296567750,2250,2250,2255,2245,11378
20250106,120000,10270990480,2250,2235,2250,2235,19748
20250106,115900,10226732515,2235,2255,2255,2230,25918
20250106,115800,10168829240,2255,2255,2255,2230,50755
20250106,115700,10055306520,2255,2260,2260,2240,30415
20250106,115600,9986965765,2255,2255,2265,2235,60241
20250106,115500,9851392015,2255,2275,2275,2250,51954
20250106,115400,9734031055,2275,2270,2275,2270,2727
20250106,115300,9727839630,2270,2270,2270,2265,5785
20250106,115200,9714722640,2270,2270,2270,2265,6288
20250106,115100,9700465490,2265,2275,2285,2260,58634
20250106,115000,9567542100,2275,2285,2290,2275,9665
20250106,114900,9545529830,2290,2295,2295,2285,5261
20250106,114800,9533490605,2295,2295,2305,2285,15720
20250106,114700,9497391225,2290,2280,2290,2280,9337
20250106,114600,9476022620,2285,2285,2285,2280,1860
20250106,114500,9471773020,2280,2285,2285,2280,2271
20250106,114400,9466593425,2285,2285,2285,2275,6029
20250106,114300,9452863970,2285,2265,2285,2265,18747
20250106,114200,9410211645,2265,2270,2270,2265,16443
20250106,114100,9372951365,2270,2280,2285,2270,36866
20250106,114000,9289166865,2280,2290,2290,2275,31134
20250106,113900,9218138015,2290,2295,2295,2290,9342
20250106,113800,9196734615,2295,2295,2295,2290,4235
20250106,113700,9187030290,2295,2295,2295,2290,3967
20250106,113600,9177930925,2295,2295,2295,2290,4997
20250106,113500,9166483260,2295,2290,2295,2290,16800
20250106,113400,9127945650,2295,2290,2295,2285,7387
20250106,113300,9111037235,2290,2285,2290,2280,24864
20250106,113200,9054264910,2290,2300,2300,2285,51435
20250106,113100,8936478180,2300,2305,2305,2295,34572
20250106,113000,8856973795,2305,2310,2310,2300,84953
20250106,112900,8661295795,2310,2310,2315,2310,11404
20250106,112800,8634944410,2310,2315,2320,2310,3029
20250106,112700,8627939775,2315,2315,2315,2310,4868
20250106,112600,8616684755,2315,2315,2320,2315,4420
20250106,112500,8606450380,2315,2315,2315,2315,13837
20250106,112400,8574417725,2315,2315,2320,2315,14618
20250106,112300,8540546940,2315,2315,2320,2315,2805
20250106,112200,8534052720,2315,2315,2320,2315,14173
20250106,112100,8501239365,2315,2315,2320,2315,11368
20250106,112000,8474922420,2315,2315,2320,2315,9979
20250106,111900,8451820140,2315,2320,2325,2315,7619
20250106,111800,8434156660,2320,2320,2330,2320,3451
20250106,111700,8426123935,2330,2320,2330,2315,3755
20250106,111600,8417407360,2320,2325,2325,2315,24562
20250106,111500,8360430545,2325,2335,2335,2325,592
20250106,111400,8359050365,2335,2335,2335,2320,1069
20250106,111300,8356567440,2335,2330,2335,2320,3010
20250106,111200,8349556385,2325,2325,2335,2320,15846
20250106,111100,8312774055,2325,2335,2335,2325,3251
20250106,111000,8305194730,2330,2330,2335,2330,3972
20250106,110900,8295939965,2330,2325,2330,2325,2433
20250106,110800,8290271350,2320,2330,2330,2320,5803
20250106,110700,8276801735,2325,2325,2325,2320,1400
20250106,110600,8273553235,2330,2325,2330,2320,704
20250106,110500,8271916425,2325,2325,2330,2320,4336
20250106,110400,8261850205,2325,2320,2325,2320,1976
20250106,110300,8257257205,2325,2325,2325,2325,9996
20250106,110200,8234016505,2325,2330,2330,2325,1062
20250106,110100,8231544330,2330,2325,2330,2320,3529
20250106,110000,8223338665,2325,2330,2330,2320,2047
20250106,105900,8218577745,2330,2330,2335,2325,6420
20250106,105800,8203643990,2325,2325,2335,2325,2799
20250106,105700,8197128065,2330,2330,2335,2330,609
20250106,105600,8195709090,2340,2340,2340,2325,2072
20250106,105500,8190874815,2325,2340,2340,2325,6390
20250106,105400,8175946620,2330,2340,2345,2330,5299
20250106,105300,8163587105,2340,2330,2340,2330,8583
20250106,105200,8143536385,2335,2335,2335,2330,811
20250106,105100,8141643020,2335,2340,2340,2335,1145
20250106,105000,8138969430,2335,2345,2345,2335,2972
20250106,104900,8132026210,2345,2340,2345,2335,257
20250106,104800,8131425105,2340,2340,2340,2335,4263
20250106,104700,8121458900,2335,2345,2350,2335,23935
20250106,104600,8065340165,2350,2340,2350,2340,5286
20250106,104500,8052941685,2340,2335,2340,2335,4894
20250106,104400,8041507250,2335,2335,2335,2330,535
20250106,104300,8040258180,2335,2330,2335,2330,3032
20250106,104200,8033193600,2330,2330,2340,2330,8731
20250106,104100,8012793220,2325,2340,2345,2320,24507
20250106,104000,7955825480,2340,2330,2340,2330,6558
20250106,103900,7940528630,2330,2330,2330,2325,5678
20250106,103800,7927319375,2330,2330,2340,2325,17463
20250106,103700,7886618685,2330,2340,2340,2330,9458
20250106,103600,7864569415,2335,2345,2345,2335,19795
20250106,103500,7818240975,2345,2345,2345,2340,920
20250106,103400,7816083580,2340,2345,2350,2330,13155
20250106,103300,7785290965,2345,2340,2345,2335,14175
20250106,103200,7752112110,2335,2345,2345,2330,11740
20250106,103100,7724642245,2345,2340,2345,2335,2556
20250106,103000,7718668575,2335,2335,2345,2325,8928
20250106,102900,7697850725,2325,2320,2330,2315,32297
20250106,102800,7622714110,2320,2320,2325,2315,14006
20250106,102700,7590226350,2325,2325,2325,2315,5725
20250106,102600,7576951565,2320,2330,2330,2315,6339
20250106,102500,7562244005,2325,2325,2335,2320,13766
20250106,102400,7530282520,2325,2335,2335,2320,1491
20250106,102300,7526817490,2325,2335,2335,2325,1350
20250106,102200,7523675220,2335,2320,2335,2320,34486
20250106,102100,7443662525,2320,2340,2340,2315,12810
20250106,102000,7413903770,2330,2330,2335,2320,14919
20250106,101900,7379192335,2330,2330,2330,2325,5427
20250106,101800,7366559245,2330,2330,2335,2330,12220
20250106,101700,7338076555,2330,2330,2335,2330,5448
20250106,101600,7325376650,2330,2335,2335,2330,4939
20250106,101500,7313855750,2335,2340,2345,2330,6121
20250106,101400,7299562280,2340,2330,2340,2330,2596
20250106,101300,7293501365,2330,2335,2340,2330,4254
20250106,101200,7283580645,2335,2345,2345,2335,2543
20250106,101100,7277628770,2345,2335,2345,2330,11229
20250106,101000,7251376280,2340,2335,2340,2335,4786
20250106,100900,7240200505,2335,2330,2335,2330,3958
20250106,100800,7230973860,2330,2330,2340,2330,6534
20250106,100700,7215749620,2330,2325,2330,2315,26684
20250106,100600,7153728360,2320,2320,2325,2315,8292
20250106,100500,7134487500,2325,2320,2325,2315,8814
20250106,100400,7114039200,2325,2325,2325,2320,14449
20250106,100300,7080481285,2325,2330,2330,2310,60645
20250106,100200,6939803380,2330,2345,2345,2325,8496
20250106,100100,6919973375,2345,2345,2345,2330,13256
20250106,100000,6889060180,2335,2335,2340,2330,10145
20250106,095900,6865373555,2335,2350,2350,2335,2660
20250106,095800,6859142285,2350,2355,2355,2335,8001
20250106,095700,6840397445,2355,2350,2355,2340,10357
20250106,095600,6816092745,2340,2350,2350,2340,4868
20250106,095500,6804677575,2345,2355,2365,2345,28698
20250106,095400,6737216335,2350,2360,2370,2345,31750
20250106,095300,6662383030,2365,2345,2380,2345,36419
20250106,095200,6576289825,2330,2330,2340,2320,10925
20250106,095100,6550806005,2320,2340,2345,2315,12540
20250106,095000,6521598965,2345,2340,2355,2340,8945
20250106,094900,6500592680,2340,2315,2350,2315,9876
20250106,094800,6477543790,2315,2320,2320,2310,12191
20250106,094700,6449298365,2320,2330,2330,2320,23380
20250106,094600,6395005100,2330,2330,2335,2325,8618
20250106,094500,6374913340,2330,2325,2340,2325,46945
20250106,094400,6265464540,2325,2335,2340,2325,12894
20250106,094300,6235416430,2335,2335,2345,2330,16252
20250106,094200,6197433740,2325,2315,2335,2315,25556
20250106,094100,6138114535,2315,2320,2320,2310,57550
20250106,094000,6005025150,2320,2325,2325,2310,43690
20250106,093900,5903814665,2320,2320,2330,2320,17319
20250106,093800,5863566040,2325,2330,2335,2320,53329
20250106,093700,5739582600,2335,2345,2350,2330,42498
20250106,093600,5640265280,2350,2340,2350,2335,6267
20250106,093500,5625607290,2340,2345,2350,2335,7497
20250106,093400,5608047935,2350,2355,2355,2335,56249
20250106,093300,5476326905,2355,2340,2360,2335,39173
20250106,093200,5384707750,2345,2370,2375,2335,43035
20250106,093100,5283333980,2370,2355,2375,2340,57599
20250106,093000,5147582160,2355,2355,2360,2350,28107
20250106,092900,5081409430,2350,2375,2375,2350,57981
20250106,092800,4944780595,2370,2365,2380,2360,10904
20250106,092700,4918951235,2360,2365,2385,2360,30615
20250106,092600,4846369390,2360,2360,2365,2355,6022
20250106,092500,4832151165,2360,2365,2365,2345,42161
20250106,092400,4732867575,2365,2390,2390,2360,45003
20250106,092300,4626283140,2390,2395,2395,2380,30324
20250106,092200,4553847885,2395,2395,2405,2385,31652
20250106,092100,4478063520,2390,2390,2405,2390,82898
20250106,092000,4279372900,2390,2365,2400,2355,66282
20250106,091900,4121808725,2360,2345,2370,2340,50174
20250106,091800,4003778220,2355,2365,2380,2340,60429
20250106,091700,3861252665,2370,2350,2385,2345,112576
20250106,091600,3595095650,2355,2315,2355,2310,75888
20250106,091500,3418235785,2315,2300,2315,2295,30894
20250106,091400,3347042440,2300,2290,2305,2285,65829
20250106,091300,3195978970,2295,2305,2310,2290,66782
20250106,091200,3042396380,2310,2320,2320,2305,25929
20250106,091100,2982421405,2320,2310,2335,2310,48805
20250106,091000,2868800200,2320,2325,2330,2305,66127
20250106,090900,2715679065,2325,2340,2340,2310,59808
20250106,090800,2576579180,2340,2320,2340,2315,40997
20250106,090700,2481293980,2320,2310,2330,2300,67475
20250106,090600,2325393790,2310,2325,2330,2310,49965
20250106,090500,2209584670,2330,2340,2340,2315,54776
20250106,090400,2081983665,2340,2310,2345,2300,93549
20250106,090300,1863997455,2305,2295,2320,2290,142145
20250106,090200,1537397585,2295,2340,2345,2290,223740
20250106,090100,1017245495,2345,2345,2350,2325,52872
20250106,090000,893627530,2345,2320,2355,2290,381924