stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,190500,4520469975,2220,2220,2220,2220,46225
20250114,190400,4520469975,2220,2220,2220,2220,0
20250114,190300,4520469975,2220,2220,2220,2220,0
20250114,190200,4520469975,2220,2220,2220,2220,0
20250114,190100,4520469975,2220,2220,2220,2220,0
20250114,190000,4520469975,2220,2220,2220,2220,0
20250114,185900,4520469975,2220,2220,2220,2220,0
20250114,185800,4520469975,2220,2220,2220,2220,0
20250114,185700,4520469975,2220,2220,2220,2220,0
20250114,185600,4520469975,2220,2220,2220,2220,0
20250114,185500,4520469975,2220,2220,2220,2220,0
20250114,185400,4520469975,2220,2220,2220,2220,0
20250114,185300,4520469975,2220,2220,2220,2220,0
20250114,185200,4520469975,2220,2220,2220,2220,0
20250114,185100,4520469975,2220,2220,2220,2220,0
20250114,185000,4520469975,2220,2220,2220,2220,0
20250114,184900,4520469975,2220,2220,2220,2220,0
20250114,184800,4520469975,2220,2220,2220,2220,0
20250114,184700,4520469975,2220,2220,2220,2220,0
20250114,184600,4520469975,2220,2220,2220,2220,0
20250114,184500,4520469975,2220,2220,2220,2220,0
20250114,184400,4520469975,2220,2220,2220,2220,0
20250114,184300,4520469975,2220,2220,2220,2220,0
20250114,184200,4520469975,2220,2220,2220,2220,0
20250114,184100,4520469975,2220,2220,2220,2220,0
20250114,184000,4520469975,2220,2220,2220,2220,0
20250114,183900,4520469975,2220,2220,2220,2220,0
20250114,183800,4520469975,2220,2220,2220,2220,0
20250114,183700,4520469975,2220,2220,2220,2220,0
20250114,183600,4520469975,2220,2220,2220,2220,0
20250114,183500,4520469975,2220,2220,2220,2220,46225
20250114,183400,4520469975,2220,2220,2220,2220,0
20250114,183300,4520469975,2220,2220,2220,2220,0
20250114,183200,4520469975,2220,2220,2220,2220,0
20250114,183100,4520469975,2220,2220,2220,2220,0
20250114,183000,4520469975,2220,2220,2220,2220,0
20250114,182900,4520469975,2220,2220,2220,2220,0
20250114,182800,4520469975,2220,2220,2220,2220,0
20250114,182700,4520469975,2220,2220,2220,2220,0
20250114,182600,4520469975,2220,2220,2220,2220,0
20250114,182500,4520469975,2220,2220,2220,2220,0
20250114,182400,4520469975,2220,2220,2220,2220,0
20250114,182300,4520469975,2220,2220,2220,2220,0
20250114,182200,4520469975,2220,2220,2220,2220,0
20250114,182100,4520469975,2220,2220,2220,2220,0
20250114,182000,4520469975,2220,2220,2220,2220,0
20250114,181900,4520469975,2220,2220,2220,2220,0
20250114,181800,4520469975,2220,2220,2220,2220,0
20250114,181700,4520469975,2220,2220,2220,2220,0
20250114,181600,4520469975,2220,2220,2220,2220,0
20250114,181500,4520469975,2220,2220,2220,2220,0
20250114,181400,4520469975,2220,2220,2220,2220,0
20250114,181300,4520469975,2220,2220,2220,2220,0
20250114,181200,4520469975,2220,2220,2220,2220,0
20250114,181100,4520469975,2220,2220,2220,2220,0
20250114,181000,4520469975,2220,2220,2220,2220,0
20250114,180900,4520469975,2220,2220,2220,2220,0
20250114,180800,4520469975,2220,2220,2220,2220,0
20250114,180700,4520469975,2220,2220,2220,2220,0
20250114,180600,4520469975,2220,2220,2220,2220,0
20250114,180500,4520469975,2220,2220,2220,2220,46225
20250114,180400,4520469975,2220,2220,2220,2220,0
20250114,180300,4520469975,2220,2220,2220,2220,0
20250114,180200,4520469975,2220,2220,2220,2220,0
20250114,180100,4520469975,2220,2220,2220,2220,0
20250114,180000,4520469975,2220,2220,2220,2220,0
20250114,175900,4520469975,2220,2220,2220,2220,0
20250114,175800,4520469975,2220,2220,2220,2220,0
20250114,175700,4520469975,2220,2220,2220,2220,0
20250114,175600,4520469975,2220,2220,2220,2220,0
20250114,175500,4520469975,2220,2220,2220,2220,0
20250114,175400,4520469975,2220,2220,2220,2220,0
20250114,175300,4520469975,2220,2220,2220,2220,0
20250114,175200,4520469975,2220,2220,2220,2220,0
20250114,175100,4520469975,2220,2220,2220,2220,0
20250114,175000,4520469975,2220,2220,2220,2220,0
20250114,174900,4520469975,2220,2220,2220,2220,0
20250114,174800,4520469975,2220,2220,2220,2220,0
20250114,174700,4520469975,2220,2220,2220,2220,0
20250114,174600,4520469975,2220,2220,2220,2220,0
20250114,174500,4520469975,2220,2220,2220,2220,0
20250114,174400,4520469975,2220,2220,2220,2220,0
20250114,174300,4520469975,2220,2220,2220,2220,0
20250114,174200,4520469975,2220,2220,2220,2220,0
20250114,174100,4520469975,2220,2220,2220,2220,0
20250114,174000,4520469975,2220,2220,2220,2220,0
20250114,173900,4520469975,2220,2220,2220,2220,0
20250114,173800,4520469975,2220,2220,2220,2220,0
20250114,173700,4520469975,2220,2220,2220,2220,0
20250114,173600,4520469975,2220,2220,2220,2220,0
20250114,173500,4520469975,2220,2220,2220,2220,46225
20250114,173400,4520469975,2220,2220,2220,2220,0
20250114,173300,4520469975,2220,2220,2220,2220,0
20250114,173200,4520469975,2220,2220,2220,2220,0
20250114,173100,4520469975,2220,2220,2220,2220,0
20250114,173000,4520469975,2220,2220,2220,2220,0
20250114,172900,4520469975,2220,2220,2220,2220,0
20250114,172800,4520469975,2220,2220,2220,2220,0
20250114,172700,4520469975,2220,2220,2220,2220,0
20250114,172600,4520469975,2220,2220,2220,2220,0
20250114,172500,4520469975,2220,2220,2220,2220,0
20250114,172400,4520469975,2220,2220,2220,2220,0
20250114,172300,4520469975,2220,2220,2220,2220,0
20250114,172200,4520469975,2220,2220,2220,2220,0
20250114,172100,4520469975,2220,2220,2220,2220,0
20250114,172000,4520469975,2220,2220,2220,2220,0
20250114,171900,4520469975,2220,2220,2220,2220,0
20250114,171800,4520469975,2220,2220,2220,2220,0
20250114,171700,4520469975,2220,2220,2220,2220,0
20250114,171600,4520469975,2220,2220,2220,2220,0
20250114,171500,4520469975,2220,2220,2220,2220,0
20250114,171400,4520469975,2220,2220,2220,2220,0
20250114,171300,4520469975,2220,2220,2220,2220,0
20250114,171200,4520469975,2220,2220,2220,2220,0
20250114,171100,4520469975,2220,2220,2220,2220,0
20250114,171000,4520469975,2220,2220,2220,2220,0
20250114,170900,4520469975,2220,2220,2220,2220,0
20250114,170800,4520469975,2220,2220,2220,2220,0
20250114,170700,4520469975,2220,2220,2220,2220,0
20250114,170600,4520469975,2220,2220,2220,2220,0
20250114,170500,4520469975,2220,2220,2220,2220,46225
20250114,170400,4520469975,2220,2220,2220,2220,0
20250114,170300,4520469975,2220,2220,2220,2220,0
20250114,170200,4520469975,2220,2220,2220,2220,0
20250114,170100,4520469975,2220,2220,2220,2220,0
20250114,170000,4520469975,2220,2220,2220,2220,0
20250114,165900,4520469975,2220,2220,2220,2220,0
20250114,165800,4520469975,2220,2220,2220,2220,0
20250114,165700,4520469975,2220,2220,2220,2220,0
20250114,165600,4520469975,2220,2220,2220,2220,0
20250114,165500,4520469975,2220,2220,2220,2220,0
20250114,165400,4520469975,2220,2220,2220,2220,0
20250114,165300,4520469975,2220,2220,2220,2220,0
20250114,165200,4520469975,2220,2220,2220,2220,0
20250114,165100,4520469975,2220,2220,2220,2220,0
20250114,165000,4520469975,2220,2220,2220,2220,0
20250114,164900,4520469975,2220,2220,2220,2220,0
20250114,164800,4520469975,2220,2220,2220,2220,0
20250114,164700,4520469975,2220,2220,2220,2220,0
20250114,164600,4520469975,2220,2220,2220,2220,0
20250114,164500,4520469975,2220,2220,2220,2220,0
20250114,164400,4520469975,2220,2220,2220,2220,0
20250114,164300,4520469975,2220,2220,2220,2220,0
20250114,164200,4520469975,2220,2220,2220,2220,0
20250114,164100,4520469975,2220,2220,2220,2220,0
20250114,164000,4520469975,2220,2220,2220,2220,0
20250114,163900,4520469975,2220,2220,2220,2220,0
20250114,163800,4520469975,2220,2220,2220,2220,0
20250114,163700,4520469975,2220,2220,2220,2220,0
20250114,163600,4520469975,2220,2220,2220,2220,0
20250114,163500,4520469975,2220,2220,2220,2220,46225
20250114,163400,4520469975,2220,2220,2220,2220,0
20250114,163300,4520469975,2220,2220,2220,2220,0
20250114,163200,4520469975,2220,2220,2220,2220,0
20250114,163100,4520469975,2220,2220,2220,2220,0
20250114,163000,4520469975,2220,2220,2220,2220,0
20250114,162900,4520469975,2220,2220,2220,2220,0
20250114,162800,4520469975,2220,2220,2220,2220,0
20250114,162700,4520469975,2220,2220,2220,2220,0
20250114,162600,4520469975,2220,2220,2220,2220,0
20250114,162500,4520469975,2220,2220,2220,2220,0
20250114,162400,4520469975,2220,2220,2220,2220,0
20250114,162300,4520469975,2220,2220,2220,2220,0
20250114,162200,4520469975,2220,2220,2220,2220,0
20250114,162100,4520469975,2220,2220,2220,2220,0
20250114,162000,4520469975,2220,2220,2220,2220,0
20250114,161900,4520469975,2220,2220,2220,2220,0
20250114,161800,4520469975,2220,2220,2220,2220,0
20250114,161700,4520469975,2220,2220,2220,2220,0
20250114,161600,4520469975,2220,2220,2220,2220,0
20250114,161500,4520469975,2220,2220,2220,2220,0
20250114,161400,4520469975,2220,2220,2220,2220,0
20250114,161300,4520469975,2220,2220,2220,2220,0
20250114,161200,4520469975,2220,2220,2220,2220,0
20250114,161100,4520469975,2220,2220,2220,2220,0
20250114,161000,4520469975,2220,2220,2220,2220,0
20250114,160900,4520469975,2220,2220,2220,2220,0
20250114,160800,4520469975,2220,2220,2220,2220,0
20250114,160700,4520469975,2220,2220,2220,2220,0
20250114,160600,4520469975,2220,2220,2220,2220,0
20250114,160500,4520469975,2220,2220,2220,2220,46225
20250114,160400,4520469975,2220,2220,2220,2220,0
20250114,160300,4520469975,2220,2220,2220,2220,0
20250114,160200,4520469975,2220,2220,2220,2220,0
20250114,160100,4520469975,2220,2220,2220,2220,0
20250114,160000,4520469975,2220,2220,2220,2220,0
20250114,155900,4520469975,2220,2220,2220,2220,0
20250114,155800,4520469975,2220,2220,2220,2220,0
20250114,155700,4520469975,2220,2220,2220,2220,0
20250114,155600,4520469975,2220,2220,2220,2220,0
20250114,155500,4520469975,2220,2220,2220,2220,0
20250114,155400,4520469975,2220,2220,2220,2220,0
20250114,155300,4520469975,2220,2220,2220,2220,0
20250114,155200,4520469975,2220,2220,2220,2220,0
20250114,155100,4520469975,2220,2220,2220,2220,0
20250114,155000,4520469975,2220,2220,2220,2220,0
20250114,154900,4520469975,2220,2220,2220,2220,0
20250114,154800,4520469975,2220,2220,2220,2220,0
20250114,154700,4520469975,2220,2220,2220,2220,0
20250114,154600,4520469975,2220,2220,2220,2220,0
20250114,154500,4520469975,2220,2220,2220,2220,0
20250114,154400,4520469975,2220,2220,2220,2220,0
20250114,154300,4520469975,2220,2220,2220,2220,0
20250114,154200,4520469975,2220,2220,2220,2220,0
20250114,154100,4520469975,2220,2220,2220,2220,0
20250114,154000,4520469975,2220,2220,2220,2220,0
20250114,153900,4520469975,2220,2220,2220,2220,0
20250114,153800,4520469975,2220,2220,2220,2220,0
20250114,153700,4520469975,2220,2220,2220,2220,0
20250114,153600,4520469975,2220,2220,2220,2220,0
20250114,153500,4520469975,2220,2220,2220,2220,46225
20250114,153400,4520469975,2220,2220,2220,2220,0
20250114,153300,4520469975,2220,2220,2220,2220,0
20250114,153200,4520469975,2220,2220,2220,2220,0
20250114,153100,4520469975,2220,2220,2220,2220,0
20250114,153000,4520469975,2220,2220,2220,2220,46225
20250114,152900,4417850475,2215,2215,2215,2215,0
20250114,152800,4417850475,2215,2215,2215,2215,0
20250114,152700,4417850475,2215,2215,2215,2215,0
20250114,152600,4417850475,2215,2215,2215,2215,0
20250114,152500,4417850475,2215,2215,2215,2215,0
20250114,152400,4417850475,2215,2215,2215,2215,0
20250114,152300,4417850475,2215,2215,2215,2215,0
20250114,152200,4417850475,2215,2215,2215,2215,0
20250114,152100,4417850475,2215,2215,2215,2215,0
20250114,152000,4417850475,2215,2215,2215,2215,0
20250114,151900,4417850475,2215,2210,2220,2210,18874
20250114,151800,4376035660,2215,2210,2215,2210,4108
20250114,151700,4366953965,2210,2210,2215,2210,5529
20250114,151600,4354728005,2215,2215,2215,2210,312
20250114,151500,4354037925,2215,2215,2215,2210,3037
20250114,151400,4347324690,2210,2215,2215,2210,2227
20250114,151300,4342392435,2215,2215,2215,2200,12865
20250114,151200,4313976755,2215,2220,2220,2215,520
20250114,151100,4312823355,2215,2215,2220,2210,2307
20250114,151000,4307706835,2215,2215,2215,2210,1104
20250114,150900,4305261560,2215,2215,2215,2210,4917
20250114,150800,4294370845,2215,2215,2215,2215,2785
20250114,150700,4288202070,2210,2210,2215,2210,2245
20250114,150600,4283240560,2215,2215,2220,2215,4270
20250114,150500,4273776360,2220,2220,2220,2205,4011
20250114,150400,4264900350,2215,2210,2215,2210,7391
20250114,150300,4248543715,2210,2205,2210,2205,631
20250114,150200,4247150710,2205,2210,2210,2200,10105
20250114,150100,4224865925,2210,2210,2220,2210,1214
20250114,150000,4222181425,2210,2215,2215,2210,14229
20250114,145900,4190692230,2215,2215,2215,2205,5237
20250114,145800,4179099200,2215,2215,2215,2210,5936
20250114,145700,4165951620,2220,2220,2220,2215,7069
20250114,145600,4150283235,2215,2210,2230,2210,45231
20250114,145500,4050041375,2210,2200,2210,2200,13921
20250114,145400,4019363395,2205,2200,2205,2200,1697
20250114,145300,4015627920,2205,2200,2205,2200,2382
20250114,145200,4010380610,2200,2205,2205,2200,7773
20250114,145100,3993267320,2205,2190,2205,2185,27522
20250114,145000,3932840695,2185,2175,2185,2175,4605
20250114,144900,3922790670,2175,2175,2175,2175,2579
20250114,144800,3917181345,2175,2170,2175,2170,1561
20250114,144700,3913790975,2170,2170,2170,2165,8106
20250114,144600,3896219735,2170,2175,2175,2170,270
20250114,144500,3895633730,2170,2170,2175,2170,929
20250114,144400,3893617055,2175,2170,2175,2170,2320
20250114,144300,3888576915,2175,2175,2175,2170,1365
20250114,144200,3885609620,2175,2175,2180,2175,1748
20250114,144100,3881805925,2175,2175,2180,2175,1084
20250114,144000,3879448220,2175,2175,2175,2175,1293
20250114,143900,3876635945,2175,2170,2175,2170,3342
20250114,143800,3869378760,2165,2165,2165,2165,271
20250114,143700,3868792045,2160,2160,2160,2160,0
20250114,143600,3868792045,2160,2160,2160,2160,495
20250114,143500,3867722845,2160,2160,2160,2160,1078
20250114,143400,3865394365,2160,2160,2160,2160,722
20250114,143300,3863834845,2160,2165,2165,2160,3
20250114,143200,3863828355,2160,2160,2160,2160,3000
20250114,143100,3857348355,2160,2165,2165,2160,309
20250114,143000,3856680370,2160,2160,2165,2160,2495
20250114,142900,3851290920,2165,2165,2165,2165,683
20250114,142800,3849812225,2165,2165,2165,2165,306
20250114,142700,3849149735,2170,2175,2175,2170,779
20250114,142600,3847459300,2170,2165,2170,2165,1131
20250114,142500,3845005345,2155,2155,2155,2155,1286
20250114,142400,3842234015,2160,2165,2170,2160,584
20250114,142300,3840969665,2170,2160,2170,2160,9160
20250114,142200,3821184020,2150,2150,2150,2150,100
20250114,142100,3820969020,2150,2155,2155,2150,700
20250114,142000,3819463575,2150,2150,2150,2150,0
20250114,141900,3819463575,2150,2155,2155,2150,535
20250114,141800,3818313320,2150,2150,2150,2150,2587
20250114,141700,3812751270,2150,2150,2150,2150,361
20250114,141600,3811975120,2150,2155,2160,2145,2400
20250114,141500,3806809110,2155,2155,2155,2155,41
20250114,141400,3806720755,2160,2170,2170,2160,709
20250114,141300,3805183125,2170,2170,2170,2170,1612
20250114,141200,3801685085,2170,2165,2170,2165,1151
20250114,141100,3799192895,2160,2160,2160,2160,23
20250114,141000,3799143215,2160,2160,2165,2155,5429
20250114,140900,3787407595,2160,2155,2160,2155,764
20250114,140800,3785759995,2155,2155,2155,2155,20
20250114,140700,3785716895,2155,2155,2160,2155,3004
20250114,140600,3779232275,2155,2145,2155,2145,2517
20250114,140500,3773811970,2145,2140,2145,2140,568
20250114,140400,3772596110,2140,2145,2145,2135,4155
20250114,140300,3763706895,2140,2145,2150,2140,109
20250114,140200,3763472725,2150,2150,2155,2135,6781
20250114,140100,3748915935,2155,2150,2155,2150,341
20250114,140000,3748182765,2150,2150,2150,2150,5
20250114,135900,3748172015,2160,2160,2160,2160,103
20250114,135800,3747949535,2160,2155,2160,2155,2610
20250114,135700,3742324935,2155,2155,2160,2145,3030
20250114,135600,3735793550,2155,2150,2155,2150,2121
20250114,135500,3731225270,2150,2150,2150,2150,1294
20250114,135400,3728443170,2150,2145,2150,2145,22
20250114,135300,3728395915,2145,2145,2145,2145,664
20250114,135200,3726971635,2145,2140,2145,2140,2577
20250114,135100,3721456845,2140,2140,2140,2140,1000
20250114,135000,3719316845,2140,2140,2140,2140,1395
20250114,134900,3716331545,2140,2140,2140,2140,892
20250114,134800,3714422665,2145,2145,2145,2140,81
20250114,134700,3714249170,2145,2140,2145,2135,834
20250114,134600,3712467270,2140,2140,2145,2135,48
20250114,134500,3712364560,2145,2135,2145,2135,1747
20250114,134400,3708633670,2135,2130,2135,2125,9368
20250114,134300,3688646465,2130,2125,2130,2120,1490
20250114,134200,3685482115,2130,2120,2130,2115,6997
20250114,134100,3670670755,2120,2135,2135,2120,6643
20250114,134000,3656546535,2135,2145,2150,2130,24866
20250114,133900,3603342845,2145,2145,2145,2145,100
20250114,133800,3603128345,2145,2145,2145,2145,320
20250114,133700,3602441945,2145,2145,2145,2145,559
20250114,133600,3601242890,2140,2145,2145,2140,2107
20250114,133500,3596724075,2145,2145,2145,2145,3014
20250114,133400,3590259045,2150,2145,2150,2145,1388
20250114,133300,3587276165,2145,2155,2155,2145,266
20250114,133200,3586704200,2150,2155,2155,2145,1145
20250114,133100,3584240390,2160,2165,2165,2160,832
20250114,133000,3582443220,2165,2170,2170,2165,1094
20250114,132900,3580074400,2165,2165,2165,2165,0
20250114,132800,3580074400,2165,2165,2165,2165,2800
20250114,132700,3574012400,2165,2165,2165,2165,494
20250114,132600,3572942890,2165,2165,2165,2160,2291
20250114,132500,3567985895,2165,2165,2165,2165,3952
20250114,132400,3559429815,2165,2165,2165,2165,271
20250114,132300,3558843100,2160,2155,2160,2155,1149
20250114,132200,3556366985,2155,2155,2155,2155,1800
20250114,132100,3552487985,2155,2155,2165,2145,5393
20250114,132000,3540890380,2150,2160,2160,2150,4939
20250114,131900,3530250170,2160,2160,2160,2155,4959
20250114,131800,3519539080,2165,2165,2165,2165,10
20250114,131700,3519517430,2165,2165,2170,2165,5933
20250114,131600,3506672385,2165,2165,2165,2165,4716
20250114,131500,3496462245,2170,2170,2170,2170,2611
20250114,131400,3490796375,2175,2170,2175,2165,3477
20250114,131300,3483251345,2170,2170,2170,2170,4025
20250114,131200,3474517095,2165,2175,2175,2165,12727
20250114,131100,3446852420,2180,2180,2180,2180,396
20250114,131000,3445989140,2180,2180,2180,2180,2444
20250114,130900,3440661220,2180,2180,2190,2180,6536
20250114,130800,3426408460,2180,2180,2190,2180,8028
20250114,130700,3408896240,2180,2175,2180,2175,3339
20250114,130600,3401623965,2175,2185,2185,2175,9962
20250114,130500,3379944415,2180,2195,2195,2180,17730
20250114,130400,3341224025,2195,2195,2200,2190,9364
20250114,130300,3320694505,2200,2210,2210,2190,5659
20250114,130200,3308230235,2210,2210,2215,2200,17835
20250114,130100,3268875530,2210,2210,2215,2205,18795
20250114,130000,3227286955,2210,2205,2210,2200,12748
20250114,125900,3199146335,2200,2195,2200,2195,12553
20250114,125800,3171537570,2195,2195,2200,2195,10727
20250114,125700,3147973710,2200,2200,2200,2195,10140
20250114,125600,3125671465,2200,2200,2205,2195,16786
20250114,125500,3088744910,2195,2190,2195,2190,6713
20250114,125400,3074014875,2190,2195,2200,2190,8290
20250114,125300,3055830745,2195,2190,2205,2185,22700
20250114,125200,3005954325,2190,2185,2190,2185,21392
20250114,125100,2959134510,2185,2185,2185,2180,5045
20250114,125000,2948122680,2185,2185,2190,2175,22769
20250114,124900,2898523915,2185,2170,2185,2170,29503
20250114,124800,2834278075,2170,2145,2170,2145,40056
20250114,124700,2747884950,2145,2145,2145,2145,1999
20250114,124600,2743597095,2140,2140,2145,2140,3771
20250114,124500,2735513460,2140,2135,2140,2135,2243
20250114,124400,2730714940,2130,2140,2140,2130,1780
20250114,124300,2726920310,2140,2140,2140,2140,360
20250114,124200,2726149910,2140,2145,2145,2140,1329
20250114,124100,2723302105,2140,2145,2145,2140,613
20250114,124000,2721987335,2145,2140,2145,2140,1060
20250114,123900,2719718635,2140,2140,2140,2140,68
20250114,123800,2719573115,2140,2145,2145,2140,210
20250114,123700,2719123665,2145,2140,2145,2140,4781
20250114,123600,2708892060,2140,2135,2140,2135,15170
20250114,123500,2676454555,2135,2135,2135,2125,4527
20250114,123400,2666808405,2130,2130,2130,2130,644
20250114,123300,2665436685,2125,2125,2125,2125,290
20250114,123200,2664820435,2130,2135,2135,2130,738
20250114,123100,2663247335,2130,2130,2130,2125,2070
20250114,123000,2658838450,2130,2130,2130,2125,4285
20250114,122900,2649717625,2130,2130,2130,2130,664
20250114,122800,2648303305,2125,2130,2130,2125,1127
20250114,122700,2645905300,2130,2125,2130,2125,2718
20250114,122600,2640125390,2120,2120,2120,2120,1726
20250114,122500,2636466270,2120,2125,2130,2120,3051
20250114,122400,2629996780,2130,2125,2130,2120,1116
20250114,122300,2627625535,2125,2130,2130,2120,1403
20250114,122200,2624644115,2130,2130,2130,2130,1861
20250114,122100,2620680185,2135,2130,2135,2130,1943
20250114,122000,2616538545,2125,2125,2125,2125,727
20250114,121900,2614993670,2125,2135,2140,2125,12566
20250114,121800,2588207955,2140,2150,2150,2135,5931
20250114,121700,2575515345,2150,2150,2155,2145,5120
20250114,121600,2564498545,2150,2150,2155,2145,10170
20250114,121500,2542643040,2160,2155,2160,2150,11196
20250114,121400,2518544945,2155,2140,2155,2140,17789
20250114,121300,2480336190,2135,2130,2140,2130,15297
20250114,121200,2447719030,2130,2120,2130,2120,5906
20250114,121100,2435168625,2120,2115,2120,2110,23453
20250114,121000,2385548110,2110,2110,2115,2110,1887
20250114,120900,2381561130,2110,2110,2110,2110,276
20250114,120800,2380978770,2110,2110,2110,2110,349
20250114,120700,2380242380,2110,2105,2110,2105,2568
20250114,120600,2374831740,2110,2105,2110,2105,7169
20250114,120500,2359706470,2105,2105,2110,2105,1910
20250114,120400,2355680495,2105,2105,2105,2105,19
20250114,120300,2355640500,2105,2095,2105,2095,9319
20250114,120200,2336073425,2095,2100,2100,2095,3614
20250114,120100,2328496645,2100,2100,2100,2100,36
20250114,120000,2328421045,2090,2090,2090,2090,1392
20250114,115900,2325511765,2090,2095,2095,2090,4630
20250114,115800,2315835040,2090,2090,2090,2090,72
20250114,115700,2315684560,2095,2095,2095,2090,208
20250114,115600,2315249300,2095,2090,2095,2090,145
20250114,115500,2314946150,2090,2090,2090,2090,8064
20250114,115400,2298092390,2090,2085,2090,2085,2166
20250114,115300,2293565600,2085,2085,2085,2085,1052
20250114,115200,2291372180,2085,2085,2085,2085,1948
20250114,115100,2287310600,2085,2085,2085,2085,1170
20250114,115000,2284871150,2085,2090,2090,2085,173
20250114,114900,2284509595,2090,2090,2090,2090,14
20250114,114800,2284480335,2085,2080,2085,2080,350
20250114,114700,2283751335,2080,2090,2090,2080,3457
20250114,114600,2276547525,2085,2085,2085,2085,3660
20250114,114500,2268916425,2085,2085,2085,2085,1559
20250114,114400,2265665910,2085,2085,2090,2080,8010
20250114,114300,2248988625,2085,2085,2090,2085,44
20250114,114200,2248896880,2085,2085,2085,2085,251
20250114,114100,2248373545,2085,2085,2085,2085,378
20250114,114000,2247585415,2085,2085,2085,2085,65
20250114,113900,2247449890,2085,2085,2085,2080,3068
20250114,113800,2241065185,2085,2085,2085,2085,795
20250114,113700,2239407610,2085,2090,2090,2085,562
20250114,113600,2238235540,2090,2085,2090,2085,43
20250114,113500,2238145880,2085,2085,2085,2085,26
20250114,113400,2238091670,2085,2085,2085,2085,1188
20250114,113300,2235614690,2085,2090,2090,2085,558
20250114,113200,2234451205,2090,2090,2090,2090,2
20250114,113100,2234447025,2090,2090,2090,2090,122
20250114,113000,2234192045,2085,2085,2085,2085,150
20250114,112900,2233879295,2085,2085,2085,2085,0
20250114,112800,2233879295,2085,2090,2090,2085,673
20250114,112700,2232475590,2090,2090,2090,2090,710
20250114,112600,2230991690,2095,2095,2095,2090,435
20250114,112500,2230080395,2095,2095,2095,2095,0
20250114,112400,2230080395,2095,2095,2095,2095,151
20250114,112300,2229764050,2095,2095,2095,2095,1568
20250114,112200,2226479090,2095,2100,2100,2095,3622
20250114,112100,2218890980,2100,2100,2100,2095,2231
20250114,112000,2214206925,2095,2090,2095,2090,2632
20250114,111900,2208692940,2095,2095,2095,2095,21
20250114,111800,2208648945,2095,2090,2095,2090,1265
20250114,111700,2206005090,2095,2095,2095,2095,0
20250114,111600,2206005090,2095,2095,2095,2095,1200
20250114,111500,2203491090,2095,2095,2095,2095,10
20250114,111400,2203470140,2095,2090,2095,2090,2460
20250114,111300,2198316740,2095,2095,2100,2095,1682
20250114,111200,2194790455,2100,2090,2100,2090,2301
20250114,111100,2189969565,2095,2095,2095,2095,4975
20250114,111000,2179546940,2095,2085,2095,2085,3210
20250114,110900,2172844595,2090,2085,2090,2085,284
20250114,110800,2172252450,2085,2085,2090,2085,770
20250114,110700,2170645400,2085,2085,2085,2085,674
20250114,110600,2169240110,2085,2085,2085,2080,1550
20250114,110500,2166010885,2080,2085,2085,2075,410
20250114,110400,2165159855,2085,2080,2085,2075,691
20250114,110300,2163725300,2080,2080,2080,2080,1685
20250114,110200,2160220500,2075,2075,2075,2075,0
20250114,110100,2160220500,2075,2075,2080,2075,386
20250114,110000,2159419050,2075,2070,2075,2070,140
20250114,105900,2159128670,2075,2070,2075,2065,11620
20250114,105800,2135125360,2065,2075,2075,2065,3175
20250114,105700,2128552600,2075,2080,2080,2075,615
20250114,105600,2127276415,2080,2080,2080,2080,6000
20250114,105500,2114796415,2070,2070,2080,2070,2601
20250114,105400,2109412335,2070,2070,2070,2070,7909
20250114,105300,2093040705,2070,2070,2070,2070,2111
20250114,105200,2088670935,2075,2080,2080,2075,2389
20250114,105100,2083713725,2075,2075,2075,2075,3558
20250114,105000,2076330875,2075,2075,2075,2075,2170
20250114,104900,2071828125,2075,2080,2080,2075,1991
20250114,104800,2067687495,2080,2080,2080,2080,1650
20250114,104700,2064255495,2075,2085,2085,2075,19035
20250114,104600,2024677105,2085,2085,2085,2080,613
20250114,104500,2023399295,2085,2085,2085,2080,2112
20250114,104400,2018996175,2085,2085,2085,2085,841
20250114,104300,2017242690,2090,2090,2090,2090,7
20250114,104200,2017228060,2090,2085,2090,2085,869
20250114,104100,2015415470,2080,2085,2085,2080,1554
20250114,104000,2012178365,2090,2085,2090,2085,2051
20250114,103900,2007901530,2090,2085,2090,2085,5118
20250114,103800,1997214785,2085,2085,2085,2085,2687
20250114,103700,1991612390,2085,2090,2090,2085,272
20250114,103600,1991044490,2090,2090,2090,2090,3078
20250114,103500,1984611470,2095,2100,2100,2095,1417
20250114,103400,1981641165,2100,2090,2100,2090,1248
20250114,103300,1979032080,2090,2095,2095,2090,12
20250114,103200,1979006990,2095,2090,2095,2080,14687
20250114,103100,1948394395,2095,2095,2100,2090,2885
20250114,103000,1942348805,2100,2090,2100,2090,788
20250114,102900,1940698645,2090,2095,2095,2090,2233
20250114,102800,1936021510,2090,2090,2090,2090,359
20250114,102700,1935271200,2090,2085,2090,2080,10287
20250114,102600,1913821410,2080,2085,2085,2080,22914
20250114,102500,1866047720,2085,2085,2085,2080,2997
20250114,102400,1859799475,2080,2075,2080,2075,1455
20250114,102300,1856776855,2080,2085,2090,2075,9167
20250114,102200,1837670785,2085,2090,2090,2075,4014
20250114,102100,1829331555,2080,2075,2100,2075,10941
20250114,102000,1806443330,2075,2075,2075,2070,5017
20250114,101900,1796051380,2070,2085,2085,2065,9006
20250114,101800,1777348120,2085,2070,2085,2060,19880
20250114,101700,1736174780,2075,2085,2085,2075,7925
20250114,101600,1719701160,2080,2065,2095,2060,18529
20250114,101500,1681338890,2065,2070,2070,2060,23022
20250114,101400,1633893155,2060,2085,2085,2060,81851
20250114,101300,1464383720,2090,2090,2095,2085,13476
20250114,101200,1436218600,2095,2100,2100,2095,15245
20250114,101100,1404265440,2105,2100,2105,2100,3456
20250114,101000,1397007045,2100,2105,2105,2095,16493
20250114,100900,1362357595,2105,2110,2115,2105,11803
20250114,100800,1337490890,2110,2110,2115,2110,11207
20250114,100700,1313843620,2115,2120,2120,2115,2511
20250114,100600,1308532260,2110,2115,2115,2110,5876
20250114,100500,1296121640,2115,2115,2115,2110,2542
20250114,100400,1290745810,2120,2115,2120,2115,3323
20250114,100300,1283716690,2115,2120,2120,2115,2367
20250114,100200,1278709755,2120,2120,2120,2115,2215
20250114,100100,1274017495,2120,2120,2125,2120,4536
20250114,100000,1264400675,2120,2125,2125,2120,1648
20250114,095900,1260899675,2120,2120,2125,2120,304
20250114,095800,1260254675,2125,2120,2125,2120,1641
20250114,095700,1256768055,2120,2120,2125,2115,3783
20250114,095600,1248754845,2120,2125,2130,2120,16123
20250114,095500,1214570710,2130,2125,2130,2120,1765
20250114,095400,1210827335,2120,2130,2130,2110,28231
20250114,095300,1150895085,2130,2120,2130,2120,3544
20250114,095200,1143356760,2125,2120,2125,2120,3083
20250114,095100,1136812900,2120,2115,2120,2115,4449
20250114,095000,1127384470,2120,2120,2120,2115,2095
20250114,094900,1122944070,2120,2120,2120,2110,11993
20250114,094800,1097547405,2120,2115,2120,2115,7578
20250114,094700,1081519610,2120,2110,2120,2110,4402
20250114,094600,1072219590,2110,2115,2125,2110,20921
20250114,094500,1027984290,2115,2125,2125,2115,12910
20250114,094400,1000639705,2125,2125,2125,2125,352
20250114,094300,999891705,2120,2130,2135,2120,8718
20250114,094200,981333575,2135,2135,2135,2130,2027
20250114,094100,977005950,2135,2130,2135,2130,3755
20250114,094000,969007415,2130,2120,2130,2120,12274
20250114,093900,942983905,2120,2120,2120,2120,10983
20250114,093800,919699945,2120,2115,2120,2115,2337
20250114,093700,914755505,2115,2115,2120,2115,5102
20250114,093600,903962815,2120,2120,2120,2115,2361
20250114,093500,898967495,2120,2120,2120,2115,1901
20250114,093400,894942530,2120,2120,2120,2115,2625
20250114,093300,889389475,2115,2115,2120,2115,9524
20250114,093200,869243845,2115,2120,2120,2110,30353
20250114,093100,805144030,2120,2120,2120,2115,7422
20250114,093000,789442225,2115,2120,2125,2115,17688
20250114,092900,751921945,2120,2120,2125,2120,6160
20250114,092800,738849410,2120,2130,2130,2120,4499
20250114,092700,729294405,2130,2130,2130,2115,36705
20250114,092600,651443400,2130,2140,2145,2130,32098
20250114,092500,582906545,2145,2150,2150,2145,6392
20250114,092400,569193385,2145,2155,2155,2145,8234
20250114,092300,551483230,2155,2150,2160,2150,3005
20250114,092200,545008430,2150,2160,2160,2150,5996
20250114,092100,532107785,2160,2155,2160,2155,8033
20250114,092000,514796420,2155,2155,2160,2155,2944
20250114,091900,508443805,2155,2160,2160,2155,5876
20250114,091800,495770895,2155,2155,2165,2155,7905
20250114,091700,478717265,2155,2160,2160,2155,3216
20250114,091600,471775150,2160,2160,2165,2160,6867
20250114,091500,456936510,2165,2165,2170,2165,21543
20250114,091400,410295365,2175,2165,2180,2165,1156
20250114,091300,407787530,2165,2155,2165,2155,9821
20250114,091200,386557920,2160,2155,2160,2155,2114
20250114,091100,382000990,2155,2160,2160,2155,3472
20250114,091000,374514460,2150,2160,2165,2145,31393
20250114,090900,307014645,2165,2170,2185,2155,28402
20250114,090800,245650255,2185,2175,2185,2170,6904
20250114,090700,230654285,2170,2190,2190,2170,3685
20250114,090600,222635035,2185,2185,2190,2185,16235
20250114,090500,187146405,2190,2190,2190,2185,5486
20250114,090400,175156025,2190,2190,2195,2190,5575
20250114,090300,162942700,2190,2175,2190,2175,13711
20250114,090200,133066520,2180,2170,2180,2165,30469
20250114,090100,66762605,2170,2180,2185,2155,13257
20250114,090000,38061525,2180,2185,2190,2165,16075