stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,190500,4029784285,2230,2230,2230,2230,16507
20250108,190400,4029784285,2230,2230,2230,2230,0
20250108,190300,4029784285,2230,2230,2230,2230,0
20250108,190200,4029784285,2230,2230,2230,2230,0
20250108,190100,4029784285,2230,2230,2230,2230,0
20250108,190000,4029784285,2230,2230,2230,2230,0
20250108,185900,4029784285,2230,2230,2230,2230,0
20250108,185800,4029784285,2230,2230,2230,2230,0
20250108,185700,4029784285,2230,2230,2230,2230,0
20250108,185600,4029784285,2230,2230,2230,2230,0
20250108,185500,4029784285,2230,2230,2230,2230,0
20250108,185400,4029784285,2230,2230,2230,2230,0
20250108,185300,4029784285,2230,2230,2230,2230,0
20250108,185200,4029784285,2230,2230,2230,2230,0
20250108,185100,4029784285,2230,2230,2230,2230,0
20250108,185000,4029784285,2230,2230,2230,2230,0
20250108,184900,4029784285,2230,2230,2230,2230,0
20250108,184800,4029784285,2230,2230,2230,2230,0
20250108,184700,4029784285,2230,2230,2230,2230,0
20250108,184600,4029784285,2230,2230,2230,2230,0
20250108,184500,4029784285,2230,2230,2230,2230,0
20250108,184400,4029784285,2230,2230,2230,2230,0
20250108,184300,4029784285,2230,2230,2230,2230,0
20250108,184200,4029784285,2230,2230,2230,2230,0
20250108,184100,4029784285,2230,2230,2230,2230,0
20250108,184000,4029784285,2230,2230,2230,2230,0
20250108,183900,4029784285,2230,2230,2230,2230,0
20250108,183800,4029784285,2230,2230,2230,2230,0
20250108,183700,4029784285,2230,2230,2230,2230,0
20250108,183600,4029784285,2230,2230,2230,2230,0
20250108,183500,4029784285,2230,2230,2230,2230,16507
20250108,183400,4029784285,2230,2230,2230,2230,0
20250108,183300,4029784285,2230,2230,2230,2230,0
20250108,183200,4029784285,2230,2230,2230,2230,0
20250108,183100,4029784285,2230,2230,2230,2230,0
20250108,183000,4029784285,2230,2230,2230,2230,0
20250108,182900,4029784285,2230,2230,2230,2230,0
20250108,182800,4029784285,2230,2230,2230,2230,0
20250108,182700,4029784285,2230,2230,2230,2230,0
20250108,182600,4029784285,2230,2230,2230,2230,0
20250108,182500,4029784285,2230,2230,2230,2230,0
20250108,182400,4029784285,2230,2230,2230,2230,0
20250108,182300,4029784285,2230,2230,2230,2230,0
20250108,182200,4029784285,2230,2230,2230,2230,0
20250108,182100,4029784285,2230,2230,2230,2230,0
20250108,182000,4029784285,2230,2230,2230,2230,0
20250108,181900,4029784285,2230,2230,2230,2230,0
20250108,181800,4029784285,2230,2230,2230,2230,0
20250108,181700,4029784285,2230,2230,2230,2230,0
20250108,181600,4029784285,2230,2230,2230,2230,0
20250108,181500,4029784285,2230,2230,2230,2230,0
20250108,181400,4029784285,2230,2230,2230,2230,0
20250108,181300,4029784285,2230,2230,2230,2230,0
20250108,181200,4029784285,2230,2230,2230,2230,0
20250108,181100,4029784285,2230,2230,2230,2230,0
20250108,181000,4029784285,2230,2230,2230,2230,0
20250108,180900,4029784285,2230,2230,2230,2230,0
20250108,180800,4029784285,2230,2230,2230,2230,0
20250108,180700,4029784285,2230,2230,2230,2230,0
20250108,180600,4029784285,2230,2230,2230,2230,0
20250108,180500,4029784285,2230,2230,2230,2230,16507
20250108,180400,4029784285,2230,2230,2230,2230,0
20250108,180300,4029784285,2230,2230,2230,2230,0
20250108,180200,4029784285,2230,2230,2230,2230,0
20250108,180100,4029784285,2230,2230,2230,2230,0
20250108,180000,4029784285,2230,2230,2230,2230,0
20250108,175900,4029784285,2230,2230,2230,2230,0
20250108,175800,4029784285,2230,2230,2230,2230,0
20250108,175700,4029784285,2230,2230,2230,2230,0
20250108,175600,4029784285,2230,2230,2230,2230,0
20250108,175500,4029784285,2230,2230,2230,2230,0
20250108,175400,4029784285,2230,2230,2230,2230,0
20250108,175300,4029784285,2230,2230,2230,2230,0
20250108,175200,4029784285,2230,2230,2230,2230,0
20250108,175100,4029784285,2230,2230,2230,2230,0
20250108,175000,4029784285,2230,2230,2230,2230,0
20250108,174900,4029784285,2230,2230,2230,2230,0
20250108,174800,4029784285,2230,2230,2230,2230,0
20250108,174700,4029784285,2230,2230,2230,2230,0
20250108,174600,4029784285,2230,2230,2230,2230,0
20250108,174500,4029784285,2230,2230,2230,2230,0
20250108,174400,4029784285,2230,2230,2230,2230,0
20250108,174300,4029784285,2230,2230,2230,2230,0
20250108,174200,4029784285,2230,2230,2230,2230,0
20250108,174100,4029784285,2230,2230,2230,2230,0
20250108,174000,4029784285,2230,2230,2230,2230,0
20250108,173900,4029784285,2230,2230,2230,2230,0
20250108,173800,4029784285,2230,2230,2230,2230,0
20250108,173700,4029784285,2230,2230,2230,2230,0
20250108,173600,4029784285,2230,2230,2230,2230,0
20250108,173500,4029784285,2230,2230,2230,2230,16507
20250108,173400,4029784285,2230,2230,2230,2230,0
20250108,173300,4029784285,2230,2230,2230,2230,0
20250108,173200,4029784285,2230,2230,2230,2230,0
20250108,173100,4029784285,2230,2230,2230,2230,0
20250108,173000,4029784285,2230,2230,2230,2230,0
20250108,172900,4029784285,2230,2230,2230,2230,0
20250108,172800,4029784285,2230,2230,2230,2230,0
20250108,172700,4029784285,2230,2230,2230,2230,0
20250108,172600,4029784285,2230,2230,2230,2230,0
20250108,172500,4029784285,2230,2230,2230,2230,0
20250108,172400,4029784285,2230,2230,2230,2230,0
20250108,172300,4029784285,2230,2230,2230,2230,0
20250108,172200,4029784285,2230,2230,2230,2230,0
20250108,172100,4029784285,2230,2230,2230,2230,0
20250108,172000,4029784285,2230,2230,2230,2230,0
20250108,171900,4029784285,2230,2230,2230,2230,0
20250108,171800,4029784285,2230,2230,2230,2230,0
20250108,171700,4029784285,2230,2230,2230,2230,0
20250108,171600,4029784285,2230,2230,2230,2230,0
20250108,171500,4029784285,2230,2230,2230,2230,0
20250108,171400,4029784285,2230,2230,2230,2230,0
20250108,171300,4029784285,2230,2230,2230,2230,0
20250108,171200,4029784285,2230,2230,2230,2230,0
20250108,171100,4029784285,2230,2230,2230,2230,0
20250108,171000,4029784285,2230,2230,2230,2230,0
20250108,170900,4029784285,2230,2230,2230,2230,0
20250108,170800,4029784285,2230,2230,2230,2230,0
20250108,170700,4029784285,2230,2230,2230,2230,0
20250108,170600,4029784285,2230,2230,2230,2230,0
20250108,170500,4029784285,2230,2230,2230,2230,16507
20250108,170400,4029784285,2230,2230,2230,2230,0
20250108,170300,4029784285,2230,2230,2230,2230,0
20250108,170200,4029784285,2230,2230,2230,2230,0
20250108,170100,4029784285,2230,2230,2230,2230,0
20250108,170000,4029784285,2230,2230,2230,2230,0
20250108,165900,4029784285,2230,2230,2230,2230,0
20250108,165800,4029784285,2230,2230,2230,2230,0
20250108,165700,4029784285,2230,2230,2230,2230,0
20250108,165600,4029784285,2230,2230,2230,2230,0
20250108,165500,4029784285,2230,2230,2230,2230,0
20250108,165400,4029784285,2230,2230,2230,2230,0
20250108,165300,4029784285,2230,2230,2230,2230,0
20250108,165200,4029784285,2230,2230,2230,2230,0
20250108,165100,4029784285,2230,2230,2230,2230,0
20250108,165000,4029784285,2230,2230,2230,2230,0
20250108,164900,4029784285,2230,2230,2230,2230,0
20250108,164800,4029784285,2230,2230,2230,2230,0
20250108,164700,4029784285,2230,2230,2230,2230,0
20250108,164600,4029784285,2230,2230,2230,2230,0
20250108,164500,4029784285,2230,2230,2230,2230,0
20250108,164400,4029784285,2230,2230,2230,2230,0
20250108,164300,4029784285,2230,2230,2230,2230,0
20250108,164200,4029784285,2230,2230,2230,2230,0
20250108,164100,4029784285,2230,2230,2230,2230,0
20250108,164000,4029784285,2230,2230,2230,2230,0
20250108,163900,4029784285,2230,2230,2230,2230,0
20250108,163800,4029784285,2230,2230,2230,2230,0
20250108,163700,4029784285,2230,2230,2230,2230,0
20250108,163600,4029784285,2230,2230,2230,2230,0
20250108,163500,4029784285,2230,2230,2230,2230,16507
20250108,163400,4029784285,2230,2230,2230,2230,0
20250108,163300,4029784285,2230,2230,2230,2230,0
20250108,163200,4029784285,2230,2230,2230,2230,0
20250108,163100,4029784285,2230,2230,2230,2230,0
20250108,163000,4029784285,2230,2230,2230,2230,0
20250108,162900,4029784285,2230,2230,2230,2230,0
20250108,162800,4029784285,2230,2230,2230,2230,0
20250108,162700,4029784285,2230,2230,2230,2230,0
20250108,162600,4029784285,2230,2230,2230,2230,0
20250108,162500,4029784285,2230,2230,2230,2230,0
20250108,162400,4029784285,2230,2230,2230,2230,0
20250108,162300,4029784285,2230,2230,2230,2230,0
20250108,162200,4029784285,2230,2230,2230,2230,0
20250108,162100,4029784285,2230,2230,2230,2230,0
20250108,162000,4029784285,2230,2230,2230,2230,0
20250108,161900,4029784285,2230,2230,2230,2230,0
20250108,161800,4029784285,2230,2230,2230,2230,0
20250108,161700,4029784285,2230,2230,2230,2230,0
20250108,161600,4029784285,2230,2230,2230,2230,0
20250108,161500,4029784285,2230,2230,2230,2230,0
20250108,161400,4029784285,2230,2230,2230,2230,0
20250108,161300,4029784285,2230,2230,2230,2230,0
20250108,161200,4029784285,2230,2230,2230,2230,0
20250108,161100,4029784285,2230,2230,2230,2230,0
20250108,161000,4029784285,2230,2230,2230,2230,0
20250108,160900,4029784285,2230,2230,2230,2230,0
20250108,160800,4029784285,2230,2230,2230,2230,0
20250108,160700,4029784285,2230,2230,2230,2230,0
20250108,160600,4029784285,2230,2230,2230,2230,0
20250108,160500,4029784285,2230,2230,2230,2230,16507
20250108,160400,4029784285,2230,2230,2230,2230,0
20250108,160300,4029784285,2230,2230,2230,2230,0
20250108,160200,4029784285,2230,2230,2230,2230,0
20250108,160100,4029784285,2230,2230,2230,2230,0
20250108,160000,4029784285,2230,2230,2230,2230,0
20250108,155900,4029784285,2230,2230,2230,2230,0
20250108,155800,4029784285,2230,2230,2230,2230,0
20250108,155700,4029784285,2230,2230,2230,2230,0
20250108,155600,4029784285,2230,2230,2230,2230,0
20250108,155500,4029784285,2230,2230,2230,2230,0
20250108,155400,4029784285,2230,2230,2230,2230,0
20250108,155300,4029784285,2230,2230,2230,2230,0
20250108,155200,4029784285,2230,2230,2230,2230,0
20250108,155100,4029784285,2230,2230,2230,2230,0
20250108,155000,4029784285,2230,2230,2230,2230,0
20250108,154900,4029784285,2230,2230,2230,2230,0
20250108,154800,4029784285,2230,2230,2230,2230,0
20250108,154700,4029784285,2230,2230,2230,2230,0
20250108,154600,4029784285,2230,2230,2230,2230,0
20250108,154500,4029784285,2230,2230,2230,2230,0
20250108,154400,4029784285,2230,2230,2230,2230,0
20250108,154300,4029784285,2230,2230,2230,2230,0
20250108,154200,4029784285,2230,2230,2230,2230,0
20250108,154100,4029784285,2230,2230,2230,2230,0
20250108,154000,4029784285,2230,2230,2230,2230,0
20250108,153900,4029784285,2230,2230,2230,2230,0
20250108,153800,4029784285,2230,2230,2230,2230,0
20250108,153700,4029784285,2230,2230,2230,2230,0
20250108,153600,4029784285,2230,2230,2230,2230,0
20250108,153500,4029784285,2230,2230,2230,2230,16507
20250108,153400,4029784285,2230,2230,2230,2230,0
20250108,153300,4029784285,2230,2230,2230,2230,0
20250108,153200,4029784285,2230,2230,2230,2230,0
20250108,153100,4029784285,2230,2230,2230,2230,0
20250108,153000,4029784285,2230,2230,2230,2230,16507
20250108,152900,3992973675,2230,2230,2230,2230,0
20250108,152800,3992973675,2230,2230,2230,2230,0
20250108,152700,3992973675,2230,2230,2230,2230,0
20250108,152600,3992973675,2230,2230,2230,2230,0
20250108,152500,3992973675,2230,2230,2230,2230,0
20250108,152400,3992973675,2230,2230,2230,2230,0
20250108,152300,3992973675,2230,2230,2230,2230,0
20250108,152200,3992973675,2230,2230,2230,2230,0
20250108,152100,3992973675,2230,2230,2230,2230,0
20250108,152000,3992973675,2230,2230,2230,2230,0
20250108,151900,3992973675,2230,2225,2230,2220,5887
20250108,151800,3979861170,2230,2225,2230,2225,8735
20250108,151700,3960425175,2225,2230,2230,2225,2780
20250108,151600,3954229375,2230,2230,2230,2230,1706
20250108,151500,3950424995,2230,2225,2235,2225,883
20250108,151400,3948456650,2230,2230,2230,2230,351
20250108,151300,3947673920,2230,2230,2235,2230,1844
20250108,151200,3943561795,2230,2230,2235,2225,2735
20250108,151100,3937462700,2235,2230,2235,2230,2083
20250108,151000,3932809390,2230,2225,2235,2225,6669
20250108,150900,3917950885,2225,2225,2225,2225,11753
20250108,150800,3891800460,2225,2230,2230,2225,1167
20250108,150700,3889203305,2230,2225,2230,2225,2268
20250108,150600,3884145715,2230,2225,2230,2225,1225
20250108,150500,3881419515,2230,2225,2230,2225,1072
20250108,150400,3879034305,2230,2230,2230,2225,305
20250108,150300,3878355405,2230,2230,2235,2225,2873
20250108,150200,3871949670,2235,2230,2235,2230,2014
20250108,150100,3867458440,2230,2235,2235,2230,1663
20250108,150000,3863749925,2235,2230,2235,2230,4443
20250108,145900,3853827005,2230,2225,2230,2225,2405
20250108,145800,3848470845,2225,2225,2230,2225,408
20250108,145700,3847562255,2225,2230,2230,2225,3575
20250108,145600,3839595870,2230,2230,2235,2230,2039
20250108,145500,3835048185,2235,2235,2235,2230,2146
20250108,145400,3830262400,2230,2230,2230,2230,525
20250108,145300,3829091650,2235,2230,2235,2230,6
20250108,145200,3829078250,2235,2235,2235,2225,1521
20250108,145100,3825688420,2230,2230,2230,2230,575
20250108,145000,3824406170,2230,2230,2235,2225,5242
20250108,144900,3812732095,2230,2230,2235,2225,1047
20250108,144800,3810398145,2225,2225,2225,2225,911
20250108,144700,3808371170,2225,2225,2225,2225,1090
20250108,144600,3805945920,2230,2225,2230,2225,2706
20250108,144500,3799912150,2230,2235,2235,2230,451
20250108,144400,3798906410,2235,2225,2235,2225,2189
20250108,144300,3794014005,2235,2235,2235,2225,2893
20250108,144200,3787552950,2225,2225,2225,2225,2482
20250108,144100,3782030500,2225,2235,2235,2225,5490
20250108,144000,3769770220,2230,2225,2235,2225,362
20250108,143900,3768962670,2225,2235,2235,2225,3342
20250108,143800,3761510410,2235,2230,2235,2230,514
20250108,143700,3760363380,2230,2235,2235,2230,582
20250108,143600,3759065450,2235,2230,2235,2230,1934
20250108,143500,3754745720,2230,2230,2230,2230,538
20250108,143400,3753545980,2230,2225,2230,2225,188
20250108,143300,3753127630,2230,2230,2230,2230,3046
20250108,143200,3746335050,2230,2225,2230,2225,2107
20250108,143100,3741643180,2225,2225,2225,2225,10000
20250108,143000,3719393180,2230,2230,2230,2230,6714
20250108,142900,3704420960,2230,2230,2230,2230,491
20250108,142800,3703326030,2230,2230,2235,2230,107
20250108,142700,3703087415,2235,2230,2240,2225,780
20250108,142600,3701351375,2240,2235,2240,2235,8585
20250108,142500,3682146135,2235,2230,2235,2230,2200
20250108,142400,3677240110,2230,2230,2235,2230,3347
20250108,142300,3669774305,2230,2230,2230,2230,1520
20250108,142200,3666384705,2235,2235,2235,2235,100
20250108,142100,3666161205,2235,2235,2235,2235,1487
20250108,142000,3662837760,2235,2235,2235,2235,788
20250108,141900,3661076580,2230,2235,2235,2230,728
20250108,141800,3659453000,2230,2230,2230,2230,200
20250108,141700,3659007000,2230,2235,2235,2230,836
20250108,141600,3657138950,2235,2235,2235,2230,941
20250108,141500,3655038015,2230,2230,2230,2230,2
20250108,141400,3655033555,2235,2230,2235,2230,2795
20250108,141300,3648791730,2235,2235,2235,2235,111
20250108,141200,3648543645,2230,2230,2235,2230,104
20250108,141100,3648311390,2230,2235,2235,2230,2405
20250108,141000,3642936220,2235,2230,2235,2230,203
20250108,140900,3642483250,2230,2230,2230,2225,1018
20250108,140800,3640213610,2230,2230,2230,2230,3881
20250108,140700,3631558980,2225,2230,2230,2225,2383
20250108,140600,3626246120,2230,2230,2230,2230,129
20250108,140500,3625958450,2225,2230,2230,2225,47
20250108,140400,3625853870,2220,2220,2220,2220,73
20250108,140300,3625691810,2220,2220,2220,2220,71
20250108,140200,3625534190,2230,2225,2230,2225,512
20250108,140100,3624393740,2215,2215,2215,2215,500
20250108,140000,3623286240,2215,2225,2225,2215,2239
20250108,135900,3618305395,2230,2230,2230,2230,0
20250108,135800,3618305395,2230,2225,2230,2225,656
20250108,135700,3616845770,2230,2225,2230,2225,202
20250108,135600,3616396315,2225,2215,2225,2215,2317
20250108,135500,3611254560,2215,2225,2225,2215,8174
20250108,135400,3593118850,2225,2225,2225,2220,761
20250108,135300,3591426125,2225,2225,2225,2225,2008
20250108,135200,3586958325,2225,2225,2225,2225,20
20250108,135100,3586913825,2230,2230,2230,2225,448
20250108,135000,3585916940,2225,2230,2230,2225,248
20250108,134900,3585364050,2230,2230,2230,2225,5221
20250108,134800,3573741520,2230,2225,2230,2225,966
20250108,134700,3571588000,2225,2220,2225,2220,793
20250108,134600,3569823585,2225,2220,2225,2220,598
20250108,134500,3568495975,2225,2220,2225,2220,2011
20250108,134400,3564031500,2225,2225,2225,2225,248
20250108,134300,3563479700,2220,2225,2225,2220,143
20250108,134200,3563161580,2225,2225,2230,2220,1199
20250108,134100,3560495180,2225,2225,2225,2225,21
20250108,134000,3560448455,2225,2220,2230,2220,284
20250108,133900,3559816935,2220,2230,2230,2220,8
20250108,133800,3559799165,2230,2230,2230,2220,3600
20250108,133700,3551802260,2230,2230,2230,2230,47
20250108,133600,3551697450,2230,2230,2230,2230,2332
20250108,133500,3546497090,2230,2235,2235,2230,605
20250108,133400,3545147915,2235,2230,2235,2230,99
20250108,133300,3544927105,2230,2230,2235,2230,601
20250108,133200,3543586850,2230,2230,2230,2230,874
20250108,133100,3541637830,2230,2230,2230,2230,561
20250108,133000,3540386800,2230,2230,2235,2230,62
20250108,132900,3540248535,2235,2235,2235,2235,20
20250108,132800,3540203835,2230,2235,2235,2230,3754
20250108,132700,3531832320,2235,2230,2235,2230,302
20250108,132600,3531158855,2230,2220,2230,2220,1985
20250108,132500,3526732315,2230,2220,2230,2220,1001
20250108,132400,3524510085,2225,2225,2225,2225,0
20250108,132300,3524510085,2225,2220,2225,2220,418
20250108,132200,3523580535,2225,2225,2225,2225,131
20250108,132100,3523289060,2225,2220,2225,2220,698
20250108,132000,3521739495,2225,2220,2225,2220,507
20250108,131900,3520613685,2220,2220,2225,2220,584
20250108,131800,3519317185,2225,2220,2225,2220,204
20250108,131700,3518863535,2220,2220,2220,2220,3572
20250108,131600,3510933695,2220,2220,2225,2220,2186
20250108,131500,3506079580,2220,2225,2225,2220,5091
20250108,131400,3494769335,2225,2225,2225,2225,0
20250108,131300,3494769335,2225,2225,2225,2225,483
20250108,131200,3493694660,2225,2225,2230,2225,1346
20250108,131100,3490699310,2230,2230,2230,2230,7
20250108,131000,3490683700,2230,2225,2230,2225,619
20250108,130900,3489304115,2230,2225,2230,2225,218
20250108,130800,3488819015,2225,2225,2225,2225,0
20250108,130700,3488819015,2225,2225,2225,2225,220
20250108,130600,3488329515,2230,2230,2235,2230,183
20250108,130500,3487921420,2230,2230,2235,2225,3795
20250108,130400,3479468665,2235,2235,2235,2235,54
20250108,130300,3479347975,2235,2230,2235,2230,1971
20250108,130200,3474952620,2230,2225,2230,2225,105
20250108,130100,3474718970,2225,2225,2225,2225,4166
20250108,130000,3465449620,2220,2220,2220,2215,965
20250108,125900,3463307820,2220,2220,2220,2220,9011
20250108,125800,3443303400,2220,2215,2220,2215,165
20250108,125700,3442937150,2220,2220,2220,2220,10
20250108,125600,3442914950,2220,2220,2220,2215,3695
20250108,125500,3434714735,2220,2220,2220,2220,20
20250108,125400,3434670335,2220,2220,2220,2220,2503
20250108,125300,3429113675,2220,2220,2220,2220,1
20250108,125200,3429111455,2220,2220,2220,2220,290
20250108,125100,3428467655,2225,2225,2225,2220,241
20250108,125000,3427932270,2225,2220,2225,2220,621
20250108,124900,3426553570,2225,2220,2225,2220,237
20250108,124800,3426027360,2220,2220,2220,2210,1250
20250108,124700,3423260985,2220,2220,2220,2220,1669
20250108,124600,3419555805,2220,2220,2220,2220,1501
20250108,124500,3416223585,2220,2215,2220,2215,1532
20250108,124400,3412825045,2220,2220,2220,2215,813
20250108,124300,3411024240,2220,2215,2220,2215,182
20250108,124200,3410621105,2220,2215,2220,2215,62
20250108,124100,3410483720,2220,2220,2220,2220,197
20250108,124000,3410046380,2220,2215,2220,2215,3011
20250108,123900,3403361965,2225,2225,2225,2220,740
20250108,123800,3401716710,2225,2225,2225,2225,60
20250108,123700,3401583210,2225,2225,2225,2220,91
20250108,123600,3401380875,2220,2220,2225,2220,32
20250108,123500,3401309765,2215,2215,2215,2215,600
20250108,123400,3399980765,2215,2220,2220,2215,112
20250108,123300,3399732650,2220,2210,2225,2210,455
20250108,123200,3398720340,2225,2220,2230,2210,6520
20250108,123100,3384303145,2220,2220,2220,2220,370
20250108,123000,3383481745,2220,2230,2230,2220,11
20250108,122900,3383457315,2210,2220,2225,2210,7054
20250108,122800,3367822795,2230,2230,2230,2230,45
20250108,122700,3367722445,2230,2230,2230,2215,518
20250108,122600,3366567365,2230,2230,2230,2215,3027
20250108,122500,3359834925,2230,2230,2230,2230,10
20250108,122400,3359812625,2230,2225,2230,2215,88
20250108,122300,3359616970,2230,2230,2230,2215,203
20250108,122200,3359164625,2230,2215,2230,2215,930
20250108,122100,3357096180,2215,2215,2215,2215,500
20250108,122000,3355988680,2210,2210,2225,2210,6740
20250108,121900,3341093265,2210,2220,2220,2210,3661
20250108,121800,3332990315,2225,2225,2225,2225,11
20250108,121700,3332965840,2225,2230,2230,2225,26
20250108,121600,3332907985,2230,2230,2230,2215,214
20250108,121500,3332432290,2215,2230,2230,2215,6358
20250108,121400,3318268165,2230,2225,2230,2225,2932
20250108,121300,3311741545,2225,2215,2225,2210,1157
20250108,121200,3309177295,2215,2220,2220,2215,1241
20250108,121100,3306427930,2220,2220,2220,2220,15
20250108,121000,3306394630,2210,2215,2225,2210,2341
20250108,120900,3301201480,2215,2205,2215,2205,8285
20250108,120800,3282932435,2205,2210,2215,2205,2756
20250108,120700,3276854795,2210,2205,2210,2205,1697
20250108,120600,3273109925,2205,2205,2210,2205,1511
20250108,120500,3269778120,2205,2205,2205,2205,705
20250108,120400,3268223595,2205,2210,2210,2205,600
20250108,120300,3266897695,2215,2215,2215,2210,563
20250108,120200,3265653415,2215,2220,2220,2210,1635
20250108,120100,3262031375,2220,2220,2220,2220,0
20250108,120000,3262031375,2220,2215,2220,2215,2152
20250108,115900,3257254190,2215,2215,2220,2215,654
20250108,115800,3255805530,2220,2220,2220,2220,265
20250108,115700,3255217230,2220,2220,2220,2215,2189
20250108,115600,3250367050,2220,2220,2220,2220,11524
20250108,115500,3224783770,2225,2230,2230,2225,2145
20250108,115400,3220010145,2230,2230,2230,2230,2082
20250108,115300,3215367285,2230,2225,2230,2225,3160
20250108,115200,3208336280,2230,2230,2230,2230,615
20250108,115100,3206964830,2220,2220,2225,2220,954
20250108,115000,3204846945,2220,2225,2225,2220,2243
20250108,114900,3199867480,2225,2230,2230,2225,7195
20250108,114800,3183858600,2230,2235,2235,2230,34
20250108,114700,3183782615,2230,2230,2245,2225,6114
20250108,114600,3170144710,2240,2240,2245,2240,97
20250108,114500,3169927250,2245,2245,2245,2245,0
20250108,114400,3169927250,2245,2235,2245,2230,2077
20250108,114300,3165294960,2235,2235,2235,2235,153
20250108,114200,3164953005,2235,2245,2245,2235,1178
20250108,114100,3162319175,2245,2235,2245,2235,441
20250108,114000,3161332680,2245,2245,2245,2245,228
20250108,113900,3160820820,2245,2240,2245,2240,134
20250108,113800,3160520610,2245,2245,2245,2245,0
20250108,113700,3160520610,2245,2245,2245,2240,3228
20250108,113600,3153273780,2245,2235,2245,2235,3539
20250108,113500,3145349460,2240,2235,2240,2235,4636
20250108,113400,3134974070,2235,2235,2240,2235,871
20250108,113300,3133027290,2235,2235,2235,2230,5937
20250108,113200,3119759250,2230,2235,2235,2230,210
20250108,113100,3119290900,2235,2230,2240,2230,1540
20250108,113000,3115849470,2235,2240,2240,2235,1689
20250108,112900,3112074490,2240,2240,2240,2240,239
20250108,112800,3111539130,2240,2235,2240,2235,203
20250108,112700,3111085320,2235,2245,2245,2235,46
20250108,112600,3110982070,2240,2235,2240,2225,7527
20250108,112500,3094199010,2235,2245,2245,2235,5150
20250108,112400,3082688210,2235,2240,2240,2235,1858
20250108,112300,3078529625,2240,2245,2245,2240,5070
20250108,112200,3067158560,2245,2250,2250,2245,6043
20250108,112100,3053574955,2250,2250,2255,2245,4196
20250108,112000,3044142170,2250,2250,2250,2245,1246
20250108,111900,3041339670,2250,2250,2250,2245,240
20250108,111800,3040799675,2250,2250,2250,2250,118
20250108,111700,3040534175,2255,2250,2255,2250,1915
20250108,111600,3036224535,2250,2250,2255,2250,1277
20250108,111500,3033351265,2255,2250,2255,2245,3902
20250108,111400,3024559615,2250,2250,2255,2250,1719
20250108,111300,3020690095,2250,2240,2250,2240,9658
20250108,111200,2998979395,2240,2240,2240,2235,202
20250108,111100,2998526920,2240,2235,2240,2235,2759
20250108,111000,2992347010,2235,2245,2250,2235,8505
20250108,110900,2973276695,2250,2240,2250,2240,4805
20250108,110800,2962492470,2240,2245,2245,2240,1000
20250108,110700,2960251920,2240,2235,2245,2235,12917
20250108,110600,2931318925,2235,2230,2235,2225,14177
20250108,110500,2899662045,2230,2235,2235,2225,707
20250108,110400,2898084420,2235,2230,2235,2230,4097
20250108,110300,2888941235,2230,2230,2230,2230,2152
20250108,110200,2884142275,2230,2225,2235,2225,2310
20250108,110100,2879002350,2225,2230,2230,2225,3053
20250108,110000,2872194305,2230,2225,2230,2225,1951
20250108,105900,2867851725,2225,2230,2230,2225,1734
20250108,105800,2863989855,2230,2230,2235,2225,1579
20250108,105700,2860471025,2230,2225,2235,2225,5217
20250108,105600,2848862105,2225,2235,2240,2220,20250
20250108,105500,2803843585,2240,2235,2240,2235,1102
20250108,105400,2801376695,2235,2230,2240,2230,5965
20250108,105300,2788041810,2230,2230,2235,2230,2722
20250108,105200,2781969955,2220,2230,2230,2215,9553
20250108,105100,2760737255,2230,2230,2230,2225,1372
20250108,105000,2757677705,2230,2230,2235,2230,8088
20250108,104900,2739620530,2230,2235,2235,2225,9681
20250108,104800,2718042410,2235,2235,2240,2230,9939
20250108,104700,2695828215,2235,2230,2235,2225,6167
20250108,104600,2682070240,2230,2225,2230,2225,4247
20250108,104500,2672616860,2225,2220,2225,2220,3436
20250108,104400,2664971975,2220,2220,2220,2215,916
20250108,104300,2662938460,2220,2215,2220,2205,10915
20250108,104200,2638757085,2215,2215,2215,2210,9599
20250108,104100,2617510300,2210,2210,2210,2205,22643
20250108,104000,2567476755,2210,2205,2210,2205,1326
20250108,103900,2564552675,2205,2210,2210,2205,4151
20250108,103800,2555397200,2205,2205,2205,2205,1017
20250108,103700,2553154715,2205,2205,2205,2205,567
20250108,103600,2551904480,2210,2205,2210,2200,6254
20250108,103500,2538111530,2205,2205,2205,2195,9646
20250108,103400,2516883330,2205,2205,2205,2205,122
20250108,103300,2516614320,2205,2200,2205,2200,1416
20250108,103200,2513499020,2205,2205,2205,2200,278
20250108,103100,2512887280,2200,2205,2210,2200,6301
20250108,103000,2498995775,2210,2210,2210,2210,100
20250108,102900,2498774775,2210,2205,2210,2205,662
20250108,102800,2497314140,2210,2210,2210,2210,5244
20250108,102700,2485724900,2210,2205,2210,2205,990
20250108,102600,2483540590,2205,2205,2205,2200,6480
20250108,102500,2469257270,2210,2205,2210,2205,3955
20250108,102400,2460534570,2205,2210,2210,2200,2415
20250108,102300,2455209740,2210,2210,2210,2210,290
20250108,102200,2454568840,2210,2205,2215,2205,2547
20250108,102100,2448933385,2210,2205,2210,2205,3716
20250108,102000,2440731575,2205,2210,2215,2205,5289
20250108,101900,2429048890,2210,2215,2215,2210,2254
20250108,101800,2424057000,2215,2210,2215,2205,2776
20250108,101700,2417926070,2210,2210,2210,2205,2523
20250108,101600,2412353795,2210,2215,2215,2205,6594
20250108,101500,2397787830,2215,2205,2215,2205,6572
20250108,101400,2383267780,2205,2200,2205,2195,6072
20250108,101300,2369907020,2200,2195,2200,2195,6461
20250108,101200,2355712310,2195,2195,2195,2195,1063
20250108,101100,2353379025,2195,2190,2195,2190,2764
20250108,101000,2347315575,2190,2185,2190,2185,709
20250108,100900,2345765365,2185,2180,2185,2180,2111
20250108,100800,2341158330,2185,2180,2185,2180,3473
20250108,100700,2333570325,2180,2185,2185,2170,7290
20250108,100600,2317694690,2185,2185,2185,2185,1951
20250108,100500,2313431755,2185,2175,2185,2170,5369
20250108,100400,2301721535,2175,2165,2175,2165,7085
20250108,100300,2286358635,2170,2170,2170,2160,6687
20250108,100200,2271887900,2170,2170,2170,2165,1160
20250108,100100,2269374200,2165,2170,2170,2160,18599
20250108,100000,2229113705,2170,2170,2170,2165,4964
20250108,095900,2218364680,2170,2170,2175,2170,2348
20250108,095800,2213269515,2165,2170,2175,2165,3312
20250108,095700,2206090460,2170,2170,2170,2165,5397
20250108,095600,2194381920,2170,2165,2170,2165,7689
20250108,095500,2177727255,2165,2170,2180,2165,5432
20250108,095400,2165936645,2170,2170,2170,2165,6827
20250108,095300,2151123275,2170,2170,2175,2170,5921
20250108,095200,2138273605,2170,2170,2180,2170,3841
20250108,095100,2129931990,2170,2175,2185,2170,1901
20250108,095000,2125790970,2170,2170,2175,2170,15239
20250108,094900,2092700315,2175,2175,2175,2170,9802
20250108,094800,2071399940,2175,2185,2185,2175,25256
20250108,094700,2016385930,2185,2190,2190,2180,6777
20250108,094600,2001568815,2195,2195,2195,2185,1517
20250108,094500,1998241030,2195,2185,2195,2185,4423
20250108,094400,1988556455,2190,2190,2190,2185,3220
20250108,094300,1981520220,2190,2185,2190,2185,728
20250108,094200,1979929440,2190,2185,2190,2180,10367
20250108,094100,1957264805,2180,2185,2185,2180,1880
20250108,094000,1953164495,2180,2180,2185,2175,7345
20250108,093900,1937161255,2180,2180,2180,2175,7401
20250108,093800,1921027585,2180,2185,2185,2170,5331
20250108,093700,1909431435,2185,2185,2185,2170,23887
20250108,093600,1857471925,2185,2175,2185,2175,4662
20250108,093500,1847320350,2175,2185,2190,2175,8498
20250108,093400,1828808670,2185,2180,2185,2175,5310
20250108,093300,1817244330,2185,2190,2190,2175,20237
20250108,093200,1773098940,2190,2190,2190,2180,9364
20250108,093100,1752644355,2190,2190,2195,2185,4537
20250108,093000,1742717745,2190,2190,2205,2190,16359
20250108,092900,1706766815,2190,2200,2200,2190,9237
20250108,092800,1686527360,2200,2210,2210,2195,20744
20250108,092700,1640854330,2210,2215,2220,2205,8843
20250108,092600,1621289440,2215,2230,2240,2215,12109
20250108,092500,1594305965,2220,2220,2235,2220,7252
20250108,092400,1578160520,2220,2200,2220,2175,30718
20250108,092300,1510800700,2200,2200,2205,2185,26427
20250108,092200,1452807960,2200,2205,2210,2190,9357
20250108,092100,1432272035,2205,2210,2215,2190,9055
20250108,092000,1412286665,2210,2200,2220,2190,9538
20250108,091900,1391229580,2195,2195,2210,2185,12247
20250108,091800,1364372415,2195,2210,2215,2195,9183
20250108,091700,1344161665,2195,2180,2215,2170,36804
20250108,091600,1263526275,2185,2220,2220,2180,62773
20250108,091500,1125513545,2220,2225,2225,2215,10350
20250108,091400,1102546670,2225,2225,2230,2220,14452
20250108,091300,1070418120,2225,2230,2235,2220,19631
20250108,091200,1026715740,2230,2245,2245,2230,23498
20250108,091100,974090930,2245,2245,2250,2245,6155
20250108,091000,960272785,2245,2250,2250,2240,7169
20250108,090900,944171490,2240,2245,2250,2240,10162
20250108,090800,921363975,2245,2245,2255,2245,8758
20250108,090700,901663935,2245,2245,2255,2245,15093
20250108,090600,867720060,2240,2245,2255,2235,24950
20250108,090500,811718260,2235,2285,2285,2230,36604
20250108,090400,729174950,2285,2285,2290,2270,44796
20250108,090300,626880840,2290,2310,2315,2285,43878
20250108,090200,526039735,2310,2300,2320,2290,83948
20250108,090100,332313770,2300,2270,2320,2260,76329
20250108,090000,157638480,2270,2280,2285,2255,69190