stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,190600,4064394015,3305,3305,3305,3305,37305
20250114,190500,4064394015,3305,3305,3305,3305,0
20250114,190400,4064394015,3305,3305,3305,3305,0
20250114,190300,4064394015,3305,3305,3305,3305,0
20250114,190200,4064394015,3305,3305,3305,3305,0
20250114,190100,4064394015,3305,3305,3305,3305,0
20250114,190000,4064394015,3305,3305,3305,3305,0
20250114,185900,4064394015,3305,3305,3305,3305,0
20250114,185800,4064394015,3305,3305,3305,3305,0
20250114,185700,4064394015,3305,3305,3305,3305,0
20250114,185600,4064394015,3305,3305,3305,3305,0
20250114,185500,4064394015,3305,3305,3305,3305,0
20250114,185400,4064394015,3305,3305,3305,3305,0
20250114,185300,4064394015,3305,3305,3305,3305,0
20250114,185200,4064394015,3305,3305,3305,3305,0
20250114,185100,4064394015,3305,3305,3305,3305,0
20250114,185000,4064394015,3305,3305,3305,3305,0
20250114,184900,4064394015,3305,3305,3305,3305,0
20250114,184800,4064394015,3305,3305,3305,3305,0
20250114,184700,4064394015,3305,3305,3305,3305,0
20250114,184600,4064394015,3305,3305,3305,3305,0
20250114,184500,4064394015,3305,3305,3305,3305,0
20250114,184400,4064394015,3305,3305,3305,3305,0
20250114,184300,4064394015,3305,3305,3305,3305,0
20250114,184200,4064394015,3305,3305,3305,3305,0
20250114,184100,4064394015,3305,3305,3305,3305,0
20250114,184000,4064394015,3305,3305,3305,3305,0
20250114,183900,4064394015,3305,3305,3305,3305,0
20250114,183800,4064394015,3305,3305,3305,3305,0
20250114,183700,4064394015,3305,3305,3305,3305,0
20250114,183600,4064394015,3305,3305,3305,3305,37305
20250114,183500,4064394015,3305,3305,3305,3305,0
20250114,183400,4064394015,3305,3305,3305,3305,0
20250114,183300,4064394015,3305,3305,3305,3305,0
20250114,183200,4064394015,3305,3305,3305,3305,0
20250114,183100,4064394015,3305,3305,3305,3305,0
20250114,183000,4064394015,3305,3305,3305,3305,0
20250114,182900,4064394015,3305,3305,3305,3305,0
20250114,182800,4064394015,3305,3305,3305,3305,0
20250114,182700,4064394015,3305,3305,3305,3305,0
20250114,182600,4064394015,3305,3305,3305,3305,0
20250114,182500,4064394015,3305,3305,3305,3305,0
20250114,182400,4064394015,3305,3305,3305,3305,0
20250114,182300,4064394015,3305,3305,3305,3305,0
20250114,182200,4064394015,3305,3305,3305,3305,0
20250114,182100,4064394015,3305,3305,3305,3305,0
20250114,182000,4064394015,3305,3305,3305,3305,0
20250114,181900,4064394015,3305,3305,3305,3305,0
20250114,181800,4064394015,3305,3305,3305,3305,0
20250114,181700,4064394015,3305,3305,3305,3305,0
20250114,181600,4064394015,3305,3305,3305,3305,0
20250114,181500,4064394015,3305,3305,3305,3305,0
20250114,181400,4064394015,3305,3305,3305,3305,0
20250114,181300,4064394015,3305,3305,3305,3305,0
20250114,181200,4064394015,3305,3305,3305,3305,0
20250114,181100,4064394015,3305,3305,3305,3305,0
20250114,181000,4064394015,3305,3305,3305,3305,0
20250114,180900,4064394015,3305,3305,3305,3305,0
20250114,180800,4064394015,3305,3305,3305,3305,0
20250114,180700,4064394015,3305,3305,3305,3305,0
20250114,180600,4064394015,3305,3305,3305,3305,37305
20250114,180500,4064394015,3305,3305,3305,3305,0
20250114,180400,4064394015,3305,3305,3305,3305,0
20250114,180300,4064394015,3305,3305,3305,3305,0
20250114,180200,4064394015,3305,3305,3305,3305,0
20250114,180100,4064394015,3305,3305,3305,3305,0
20250114,180000,4064394015,3305,3305,3305,3305,0
20250114,175900,4064394015,3305,3305,3305,3305,0
20250114,175800,4064394015,3305,3305,3305,3305,0
20250114,175700,4064394015,3305,3305,3305,3305,0
20250114,175600,4064394015,3305,3305,3305,3305,0
20250114,175500,4064394015,3305,3305,3305,3305,0
20250114,175400,4064394015,3305,3305,3305,3305,0
20250114,175300,4064394015,3305,3305,3305,3305,0
20250114,175200,4064394015,3305,3305,3305,3305,0
20250114,175100,4064394015,3305,3305,3305,3305,0
20250114,175000,4064394015,3305,3305,3305,3305,0
20250114,174900,4064394015,3305,3305,3305,3305,0
20250114,174800,4064394015,3305,3305,3305,3305,0
20250114,174700,4064394015,3305,3305,3305,3305,0
20250114,174600,4064394015,3305,3305,3305,3305,0
20250114,174500,4064394015,3305,3305,3305,3305,0
20250114,174400,4064394015,3305,3305,3305,3305,0
20250114,174300,4064394015,3305,3305,3305,3305,0
20250114,174200,4064394015,3305,3305,3305,3305,0
20250114,174100,4064394015,3305,3305,3305,3305,0
20250114,174000,4064394015,3305,3305,3305,3305,0
20250114,173900,4064394015,3305,3305,3305,3305,0
20250114,173800,4064394015,3305,3305,3305,3305,0
20250114,173700,4064394015,3305,3305,3305,3305,0
20250114,173600,4064394015,3305,3305,3305,3305,37305
20250114,173500,4064394015,3305,3305,3305,3305,0
20250114,173400,4064394015,3305,3305,3305,3305,0
20250114,173300,4064394015,3305,3305,3305,3305,0
20250114,173200,4064394015,3305,3305,3305,3305,0
20250114,173100,4064394015,3305,3305,3305,3305,0
20250114,173000,4064394015,3305,3305,3305,3305,0
20250114,172900,4064394015,3305,3305,3305,3305,0
20250114,172800,4064394015,3305,3305,3305,3305,0
20250114,172700,4064394015,3305,3305,3305,3305,0
20250114,172600,4064394015,3305,3305,3305,3305,0
20250114,172500,4064394015,3305,3305,3305,3305,0
20250114,172400,4064394015,3305,3305,3305,3305,0
20250114,172300,4064394015,3305,3305,3305,3305,0
20250114,172200,4064394015,3305,3305,3305,3305,0
20250114,172100,4064394015,3305,3305,3305,3305,0
20250114,172000,4064394015,3305,3305,3305,3305,0
20250114,171900,4064394015,3305,3305,3305,3305,0
20250114,171800,4064394015,3305,3305,3305,3305,0
20250114,171700,4064394015,3305,3305,3305,3305,0
20250114,171600,4064394015,3305,3305,3305,3305,0
20250114,171500,4064394015,3305,3305,3305,3305,0
20250114,171400,4064394015,3305,3305,3305,3305,0
20250114,171300,4064394015,3305,3305,3305,3305,0
20250114,171200,4064394015,3305,3305,3305,3305,0
20250114,171100,4064394015,3305,3305,3305,3305,0
20250114,171000,4064394015,3305,3305,3305,3305,0
20250114,170900,4064394015,3305,3305,3305,3305,0
20250114,170800,4064394015,3305,3305,3305,3305,0
20250114,170700,4064394015,3305,3305,3305,3305,0
20250114,170600,4064394015,3305,3305,3305,3305,37305
20250114,170500,4064394015,3305,3305,3305,3305,0
20250114,170400,4064394015,3305,3305,3305,3305,0
20250114,170300,4064394015,3305,3305,3305,3305,0
20250114,170200,4064394015,3305,3305,3305,3305,0
20250114,170100,4064394015,3305,3305,3305,3305,0
20250114,170000,4064394015,3305,3305,3305,3305,0
20250114,165900,4064394015,3305,3305,3305,3305,0
20250114,165800,4064394015,3305,3305,3305,3305,0
20250114,165700,4064394015,3305,3305,3305,3305,0
20250114,165600,4064394015,3305,3305,3305,3305,0
20250114,165500,4064394015,3305,3305,3305,3305,0
20250114,165400,4064394015,3305,3305,3305,3305,0
20250114,165300,4064394015,3305,3305,3305,3305,0
20250114,165200,4064394015,3305,3305,3305,3305,0
20250114,165100,4064394015,3305,3305,3305,3305,0
20250114,165000,4064394015,3305,3305,3305,3305,0
20250114,164900,4064394015,3305,3305,3305,3305,0
20250114,164800,4064394015,3305,3305,3305,3305,0
20250114,164700,4064394015,3305,3305,3305,3305,0
20250114,164600,4064394015,3305,3305,3305,3305,0
20250114,164500,4064394015,3305,3305,3305,3305,0
20250114,164400,4064394015,3305,3305,3305,3305,0
20250114,164300,4064394015,3305,3305,3305,3305,0
20250114,164200,4064394015,3305,3305,3305,3305,0
20250114,164100,4064394015,3305,3305,3305,3305,0
20250114,164000,4064394015,3305,3305,3305,3305,0
20250114,163900,4064394015,3305,3305,3305,3305,0
20250114,163800,4064394015,3305,3305,3305,3305,0
20250114,163700,4064394015,3305,3305,3305,3305,0
20250114,163600,4064394015,3305,3305,3305,3305,37305
20250114,163500,4064394015,3305,3305,3305,3305,0
20250114,163400,4064394015,3305,3305,3305,3305,0
20250114,163300,4064394015,3305,3305,3305,3305,0
20250114,163200,4064394015,3305,3305,3305,3305,0
20250114,163100,4064394015,3305,3305,3305,3305,0
20250114,163000,4064394015,3305,3305,3305,3305,0
20250114,162900,4064394015,3305,3305,3305,3305,0
20250114,162800,4064394015,3305,3305,3305,3305,0
20250114,162700,4064394015,3305,3305,3305,3305,0
20250114,162600,4064394015,3305,3305,3305,3305,0
20250114,162500,4064394015,3305,3305,3305,3305,0
20250114,162400,4064394015,3305,3305,3305,3305,0
20250114,162300,4064394015,3305,3305,3305,3305,0
20250114,162200,4064394015,3305,3305,3305,3305,0
20250114,162100,4064394015,3305,3305,3305,3305,0
20250114,162000,4064394015,3305,3305,3305,3305,0
20250114,161900,4064394015,3305,3305,3305,3305,0
20250114,161800,4064394015,3305,3305,3305,3305,0
20250114,161700,4064394015,3305,3305,3305,3305,0
20250114,161600,4064394015,3305,3305,3305,3305,0
20250114,161500,4064394015,3305,3305,3305,3305,0
20250114,161400,4064394015,3305,3305,3305,3305,0
20250114,161300,4064394015,3305,3305,3305,3305,0
20250114,161200,4064394015,3305,3305,3305,3305,0
20250114,161100,4064394015,3305,3305,3305,3305,0
20250114,161000,4064394015,3305,3305,3305,3305,0
20250114,160900,4064394015,3305,3305,3305,3305,0
20250114,160800,4064394015,3305,3305,3305,3305,0
20250114,160700,4064394015,3305,3305,3305,3305,0
20250114,160600,4064394015,3305,3305,3305,3305,37305
20250114,160500,4064394015,3305,3305,3305,3305,0
20250114,160400,4064394015,3305,3305,3305,3305,0
20250114,160300,4064394015,3305,3305,3305,3305,0
20250114,160200,4064394015,3305,3305,3305,3305,0
20250114,160100,4064394015,3305,3305,3305,3305,0
20250114,160000,4064394015,3305,3305,3305,3305,0
20250114,155900,4064394015,3305,3305,3305,3305,0
20250114,155800,4064394015,3305,3305,3305,3305,0
20250114,155700,4064394015,3305,3305,3305,3305,0
20250114,155600,4064394015,3305,3305,3305,3305,0
20250114,155500,4064394015,3305,3305,3305,3305,0
20250114,155400,4064394015,3305,3305,3305,3305,0
20250114,155300,4064394015,3305,3305,3305,3305,0
20250114,155200,4064394015,3305,3305,3305,3305,0
20250114,155100,4064394015,3305,3305,3305,3305,0
20250114,155000,4064394015,3305,3305,3305,3305,0
20250114,154900,4064394015,3305,3305,3305,3305,0
20250114,154800,4064394015,3305,3305,3305,3305,0
20250114,154700,4064394015,3305,3305,3305,3305,0
20250114,154600,4064394015,3305,3305,3305,3305,0
20250114,154500,4064394015,3305,3305,3305,3305,0
20250114,154400,4064394015,3305,3305,3305,3305,0
20250114,154300,4064394015,3305,3305,3305,3305,0
20250114,154200,4064394015,3305,3305,3305,3305,0
20250114,154100,4064394015,3305,3305,3305,3305,0
20250114,154000,4064394015,3305,3305,3305,3305,0
20250114,153900,4064394015,3305,3305,3305,3305,0
20250114,153800,4064394015,3305,3305,3305,3305,0
20250114,153700,4064394015,3305,3305,3305,3305,0
20250114,153600,4064394015,3305,3305,3305,3305,37305
20250114,153500,4064394015,3305,3305,3305,3305,0
20250114,153400,4064394015,3305,3305,3305,3305,0
20250114,153300,4064394015,3305,3305,3305,3305,0
20250114,153200,4064394015,3305,3305,3305,3305,0
20250114,153100,4064394015,3305,3305,3305,3305,0
20250114,153000,4064394015,3305,3305,3305,3305,37305
20250114,152900,3941100990,3400,3400,3400,3400,0
20250114,152800,3941100990,3400,3400,3400,3400,0
20250114,152700,3941100990,3400,3400,3400,3400,0
20250114,152600,3941100990,3400,3400,3400,3400,0
20250114,152500,3941100990,3400,3400,3400,3400,0
20250114,152400,3941100990,3400,3400,3400,3400,0
20250114,152300,3941100990,3400,3400,3400,3400,0
20250114,152200,3941100990,3400,3400,3400,3400,0
20250114,152100,3941100990,3400,3400,3400,3400,0
20250114,152000,3941100990,3400,3400,3400,3400,0
20250114,151900,3941100990,3400,3385,3400,3350,15369
20250114,151800,3889080350,3385,3345,3390,3310,14793
20250114,151700,3839277220,3345,3330,3350,3285,13862
20250114,151600,3793242015,3330,3325,3375,3290,28373
20250114,151500,3699079325,3325,3585,3585,3290,121173
20250114,151400,3273351000,3500,3500,3500,3500,0
20250114,151300,3273351000,3500,3470,3500,3450,47968
20250114,151200,3105760245,3470,3325,3485,3305,144170
20250114,151100,2614289525,3325,3275,3325,3255,45940
20250114,151000,2462605015,3275,3275,3275,3260,632
20250114,150900,2460540915,3275,3290,3290,3260,9978
20250114,150800,2427871000,3290,3290,3290,3275,631
20250114,150700,2425799660,3290,3290,3290,3275,1246
20250114,150600,2421705870,3290,3295,3295,3275,2157
20250114,150500,2414614985,3295,3300,3300,3280,1853
20250114,150400,2408512750,3300,3300,3300,3285,2385
20250114,150300,2400648400,3300,3300,3300,3275,4791
20250114,150200,2384846680,3300,3290,3300,3275,7013
20250114,150100,2361746970,3275,3275,3290,3275,3191
20250114,150000,2351255645,3290,3295,3295,3270,7221
20250114,145900,2327498370,3295,3280,3295,3265,13735
20250114,145800,2282323155,3280,3275,3290,3260,5319
20250114,145700,2264883185,3275,3265,3275,3265,583
20250114,145600,2262974765,3275,3285,3290,3255,3292
20250114,145500,2252191800,3285,3290,3290,3265,1570
20250114,145400,2247033600,3290,3290,3290,3260,2560
20250114,145300,2238617200,3290,3275,3295,3270,3352
20250114,145200,2227588895,3290,3295,3300,3270,3771
20250114,145100,2215164570,3295,3295,3300,3260,7350
20250114,145000,2190951070,3295,3295,3295,3265,231
20250114,144900,2190192665,3295,3285,3300,3265,4286
20250114,144800,2176117810,3300,3305,3305,3285,3326
20250114,144700,2165157510,3305,3305,3305,3285,5987
20250114,144600,2145418415,3305,3300,3305,3285,6730
20250114,144500,2123211155,3300,3295,3300,3270,16635
20250114,144400,2068360800,3270,3285,3295,3270,20670
20250114,144300,2000411805,3285,3275,3285,3265,7680
20250114,144200,1975226590,3275,3275,3275,3265,171
20250114,144100,1974667395,3275,3280,3280,3265,672
20250114,144000,1972472080,3265,3280,3280,3260,172
20250114,143900,1971909370,3280,3280,3280,3265,1808
20250114,143800,1965980375,3280,3280,3285,3255,9938
20250114,143700,1933372635,3280,3255,3280,3255,14335
20250114,143600,1886439085,3270,3270,3270,3255,871
20250114,143500,1883599645,3270,3270,3270,3245,250
20250114,143400,1882785700,3265,3265,3270,3225,6026
20250114,143300,1863107890,3265,3240,3265,3235,457
20250114,143200,1861624545,3265,3210,3265,3205,1771
20250114,143100,1855897565,3210,3260,3260,3165,6198
20250114,143000,1836139520,3260,3265,3270,3205,5612
20250114,142900,1817986190,3265,3255,3270,3255,932
20250114,142800,1814942920,3265,3270,3270,3255,171
20250114,142700,1814385105,3270,3270,3275,3255,1170
20250114,142600,1810556160,3270,3265,3270,3255,2670
20250114,142500,1801831090,3265,3255,3270,3255,172
20250114,142400,1801270335,3270,3265,3270,3255,155
20250114,142300,1800764870,3255,3265,3270,3250,1150
20250114,142200,1797010995,3265,3265,3265,3250,210
20250114,142100,1796326690,3265,3260,3265,3250,2498
20250114,142000,1788171970,3260,3260,3265,3250,254
20250114,141900,1787344115,3260,3260,3265,3250,309
20250114,141800,1786337485,3260,3260,3265,3245,1412
20250114,141700,1781735640,3260,3255,3260,3245,260
20250114,141600,1780889160,3255,3255,3260,3245,209
20250114,141500,1780209140,3255,3260,3260,3245,226
20250114,141400,1779474710,3260,3255,3260,3240,353
20250114,141300,1778326620,3255,3260,3260,3240,1211
20250114,141200,1774401655,3260,3265,3265,3240,152
20250114,141100,1773907475,3240,3265,3265,3240,9885
20250114,141000,1741762725,3265,3265,3265,3255,715
20250114,140900,1739429480,3265,3260,3265,3250,1888
20250114,140800,1733280705,3260,3255,3260,3250,1651
20250114,140700,1727901625,3250,3245,3255,3230,3838
20250114,140600,1715423030,3245,3245,3245,3230,2410
20250114,140500,1707605775,3240,3240,3245,3230,261
20250114,140400,1706760545,3240,3240,3240,3225,690
20250114,140300,1704530195,3225,3240,3240,3225,210
20250114,140200,1703851640,3240,3240,3240,3225,150
20250114,140100,1703366585,3240,3240,3240,3225,211
20250114,140000,1702684790,3240,3240,3240,3225,152
20250114,135900,1702193140,3225,3240,3240,3225,150
20250114,135800,1701708085,3240,3240,3240,3225,210
20250114,135700,1701029530,3240,3240,3240,3225,151
20250114,135600,1700541045,3240,3240,3240,3230,172
20250114,135500,1699984385,3225,3240,3240,3225,290
20250114,135400,1699046065,3240,3240,3240,3230,210
20250114,135300,1698366895,3240,3240,3245,3225,151
20250114,135200,1697878460,3240,3245,3245,3225,152
20250114,135100,1697386300,3240,3245,3245,3220,239
20250114,135000,1696612875,3245,3230,3245,3215,2000
20250114,134900,1690142245,3230,3230,3230,3215,208
20250114,134800,1689472250,3230,3230,3230,3215,154
20250114,134700,1688975555,3230,3230,3235,3220,220
20250114,134600,1688266190,3230,3230,3235,3220,212
20250114,134500,1687582385,3230,3235,3235,3220,149
20250114,134400,1687101260,3235,3225,3240,3225,215
20250114,134300,1686407160,3240,3235,3240,3225,88
20250114,134200,1686122470,3225,3240,3240,3225,174
20250114,134100,1685560015,3240,3245,3245,3220,244
20250114,134000,1684770975,3245,3245,3245,3230,171
20250114,133900,1684217325,3245,3240,3245,3230,100
20250114,133800,1683892980,3230,3240,3245,3225,280
20250114,133700,1682987265,3240,3240,3240,3225,177
20250114,133600,1682413825,3240,3240,3245,3225,314
20250114,133500,1681397870,3240,3240,3245,3225,178
20250114,133400,1680822645,3240,3225,3245,3225,189
20250114,133300,1680211825,3245,3230,3245,3220,210
20250114,133200,1679532040,3230,3240,3245,3220,606
20250114,133100,1677573945,3240,3230,3245,3230,469
20250114,133000,1676056850,3245,3245,3245,3225,74
20250114,132900,1675816770,3245,3245,3245,3225,453
20250114,132800,1674349870,3245,3245,3245,3225,241
20250114,132700,1673570335,3245,3225,3245,3225,282
20250114,132600,1672657840,3245,3245,3245,3225,80
20250114,132500,1672398305,3245,3240,3245,3225,291
20250114,132400,1671456895,3240,3240,3245,3225,173
20250114,132300,1670897820,3240,3245,3245,3225,189
20250114,132200,1670286965,3245,3245,3245,3225,92
20250114,132100,1669988920,3225,3240,3245,3225,1158
20250114,132000,1666236810,3240,3235,3240,3220,1139
20250114,131900,1662551920,3235,3235,3235,3220,370
20250114,131800,1661356010,3235,3240,3240,3220,522
20250114,131700,1659672875,3215,3240,3240,3215,191
20250114,131600,1659056100,3240,3240,3240,3220,386
20250114,131500,1657810890,3240,3240,3245,3225,319
20250114,131400,1656778695,3240,3245,3245,3225,192
20250114,131300,1656157950,3245,3245,3245,3230,496
20250114,131200,1654549490,3245,3240,3245,3225,91
20250114,131100,1654254305,3245,3240,3245,3220,325
20250114,131000,1653202705,3240,3235,3245,3220,802
20250114,130900,1650606460,3240,3235,3240,3220,312
20250114,130800,1649599480,3235,3240,3240,3225,191
20250114,130700,1648982230,3240,3240,3240,3225,192
20250114,130600,1648361695,3240,3240,3240,3225,92
20250114,130500,1648063660,3225,3235,3240,3225,222
20250114,130400,1647346095,3235,3240,3240,3220,190
20250114,130300,1646732745,3240,3230,3240,3220,720
20250114,130200,1644404695,3230,3235,3235,3215,195
20250114,130100,1643776220,3235,3240,3240,3215,184
20250114,130000,1643182390,3240,3240,3240,3215,240
20250114,125900,1642404995,3240,3230,3240,3210,580
20250114,125800,1640532720,3230,3210,3230,3210,192
20250114,125700,1639914115,3230,3235,3235,3210,191
20250114,125600,1639298910,3235,3235,3235,3210,191
20250114,125500,1638683135,3235,3235,3235,3215,133
20250114,125400,1638252930,3235,3220,3235,3220,3500
20250114,125300,1626973930,3235,3235,3235,3235,0
20250114,125200,1626973930,3235,3235,3235,3235,0
20250114,125100,1626973930,3235,3235,3235,3235,381
20250114,125000,1625741395,3235,3235,3235,3235,0
20250114,124900,1625741395,3235,3235,3235,3235,0
20250114,124800,1625741395,3235,3235,3235,3235,100
20250114,124700,1625417895,3220,3220,3220,3220,0
20250114,124600,1625417895,3220,3235,3240,3220,701
20250114,124500,1623150835,3240,3240,3240,3240,0
20250114,124400,1623150835,3240,3240,3240,3240,0
20250114,124300,1623150835,3240,3240,3240,3240,0
20250114,124200,1623150835,3240,3240,3240,3240,0
20250114,124100,1623150835,3240,3240,3240,3240,0
20250114,124000,1623150835,3240,3240,3240,3240,0
20250114,123900,1623150835,3240,3240,3240,3240,310
20250114,123800,1622146435,3240,3240,3240,3240,10
20250114,123700,1622114035,3240,3230,3240,3230,2010
20250114,123600,1615615260,3215,3215,3215,3215,0
20250114,123500,1615615260,3215,3215,3215,3215,1100
20250114,123400,1612078760,3215,3215,3215,3215,0
20250114,123300,1612078760,3215,3235,3240,3215,701
20250114,123200,1609810800,3235,3235,3235,3235,0
20250114,123100,1609810800,3235,3215,3235,3215,2
20250114,123000,1609804350,3240,3240,3240,3240,0
20250114,122900,1609804350,3240,3235,3240,3235,5
20250114,122800,1609788170,3215,3240,3240,3215,45
20250114,122700,1609642420,3240,3240,3240,3240,0
20250114,122600,1609642420,3240,3240,3240,3240,0
20250114,122500,1609642420,3240,3240,3240,3240,200
20250114,122400,1608994420,3240,3220,3240,3200,10274
20250114,122300,1575986475,3240,3240,3240,3235,700
20250114,122200,1573721110,3240,3230,3240,3220,388
20250114,122100,1572468535,3245,3245,3245,3245,0
20250114,122000,1572468535,3245,3245,3245,3245,255
20250114,121900,1571641060,3245,3230,3245,3220,2312
20250114,121800,1564193285,3230,3230,3230,3230,0
20250114,121700,1564193285,3230,3230,3230,3230,350
20250114,121600,1563062785,3230,3230,3230,3230,0
20250114,121500,1563062785,3230,3230,3230,3230,0
20250114,121400,1563062785,3230,3250,3250,3230,700
20250114,121300,1560791785,3255,3250,3255,3250,1062
20250114,121200,1557340080,3245,3245,3245,3245,0
20250114,121100,1557340080,3245,3245,3250,3245,4000
20250114,121000,1544347580,3245,3235,3245,3230,4401
20250114,120900,1530096825,3235,3235,3235,3235,3
20250114,120800,1530087120,3250,3250,3250,3250,0
20250114,120700,1530087120,3250,3250,3250,3250,0
20250114,120600,1530087120,3250,3250,3250,3250,10
20250114,120500,1530054620,3250,3245,3250,3245,560
20250114,120400,1528236890,3250,3250,3250,3235,373
20250114,120300,1527027425,3250,3245,3250,3235,1787
20250114,120200,1521233305,3250,3250,3250,3250,0
20250114,120100,1521233305,3250,3240,3250,3240,60
20250114,120000,1521038505,3250,3250,3250,3235,18
20250114,115900,1520980020,3250,3275,3275,3250,1744
20250114,115800,1515306990,3260,3270,3285,3260,1446
20250114,115700,1510582005,3285,3290,3290,3265,3491
20250114,115600,1499129970,3300,3270,3300,3270,14692
20250114,115500,1450874590,3265,3250,3265,3250,3000
20250114,115400,1441104590,3275,3230,3275,3230,15004
20250114,115300,1392366315,3235,3235,3235,3235,0
20250114,115200,1392366315,3235,3235,3235,3235,12
20250114,115100,1392327495,3235,3230,3235,3215,1006
20250114,115000,1389077545,3230,3230,3230,3230,0
20250114,114900,1389077545,3230,3230,3230,3230,0
20250114,114800,1389077545,3230,3235,3235,3230,160
20250114,114700,1388560695,3235,3235,3235,3235,20
20250114,114600,1388495995,3230,3230,3230,3230,1035
20250114,114500,1385152945,3235,3235,3235,3235,0
20250114,114400,1385152945,3235,3235,3235,3235,0
20250114,114300,1385152945,3235,3230,3235,3230,1000
20250114,114200,1381921415,3235,3235,3235,3235,0
20250114,114100,1381921415,3235,3230,3235,3230,500
20250114,114000,1380306195,3235,3235,3235,3235,50
20250114,113900,1380144445,3235,3235,3235,3235,150
20250114,113800,1379659195,3235,3230,3235,3230,610
20250114,113700,1377687955,3230,3230,3230,3230,20
20250114,113600,1377623355,3230,3230,3230,3230,1
20250114,113500,1377620125,3230,3230,3230,3230,533
20250114,113400,1375898535,3235,3230,3235,3230,1000
20250114,113300,1372668390,3235,3235,3235,3235,0
20250114,113200,1372668390,3235,3235,3235,3235,250
20250114,113100,1371859640,3235,3210,3235,3200,6700
20250114,113000,1350330800,3210,3210,3210,3210,11
20250114,112900,1350295490,3240,3240,3240,3240,0
20250114,112800,1350295490,3240,3240,3240,3235,530
20250114,112700,1348580290,3240,3230,3240,3230,1600
20250114,112600,1343406660,3245,3205,3245,3205,3400
20250114,112500,1332448960,3205,3245,3245,3180,9005
20250114,112400,1303644505,3245,3245,3245,3245,0
20250114,112300,1303644505,3245,3245,3245,3220,15
20250114,112200,1303595855,3245,3245,3245,3245,110
20250114,112100,1303238905,3245,3245,3245,3245,100
20250114,112000,1302914405,3245,3240,3245,3240,100
20250114,111900,1302590350,3245,3245,3245,3245,0
20250114,111800,1302590350,3245,3245,3245,3245,57
20250114,111700,1302405385,3245,3240,3245,3240,250
20250114,111600,1301595285,3245,3245,3245,3240,198
20250114,111500,1300953270,3245,3245,3245,3245,230
20250114,111400,1300206920,3245,3215,3245,3215,3459
20250114,111300,1289030855,3200,3220,3220,3200,7437
20250114,111200,1265193575,3220,3220,3220,3220,809
20250114,111100,1262588595,3220,3220,3220,3220,2
20250114,111000,1262582155,3220,3220,3220,3220,0
20250114,110900,1262582155,3220,3240,3240,3220,737
20250114,110800,1260204935,3240,3245,3245,3230,1239
20250114,110700,1256202080,3245,3245,3245,3230,94
20250114,110600,1255897125,3245,3245,3250,3230,188
20250114,110500,1255288410,3245,3230,3250,3220,4192
20250114,110400,1241695815,3230,3235,3235,3220,189
20250114,110300,1241086375,3235,3220,3235,3215,94
20250114,110200,1240782430,3220,3220,3220,3210,169
20250114,110100,1240238790,3210,3210,3210,3210,321
20250114,110000,1239208380,3210,3210,3210,3210,79
20250114,105900,1238954790,3210,3220,3220,3210,1478
20250114,105800,1234200920,3225,3225,3225,3225,794
20250114,105700,1231640270,3240,3240,3240,3240,0
20250114,105600,1231640270,3240,3240,3240,3240,1
20250114,105500,1231637030,3225,3225,3225,3225,12
20250114,105400,1231598330,3225,3225,3225,3225,0
20250114,105300,1231598330,3225,3225,3225,3225,0
20250114,105200,1231598330,3225,3225,3225,3225,341
20250114,105100,1230498605,3225,3225,3225,3225,17
20250114,105000,1230443780,3230,3230,3230,3230,89
20250114,104900,1230156310,3250,3245,3250,3245,10
20250114,104800,1230123830,3250,3250,3250,3250,30
20250114,104700,1230026330,3250,3235,3250,3235,312
20250114,104600,1229014630,3220,3235,3235,3220,122
20250114,104500,1228621745,3235,3250,3250,3220,1692
20250114,104400,1223166635,3230,3255,3255,3230,420
20250114,104300,1221803250,3255,3255,3255,3225,3561
20250114,104200,1210286640,3255,3255,3255,3245,191
20250114,104100,1209665985,3255,3255,3255,3245,375
20250114,104000,1208446410,3245,3255,3255,3245,690
20250114,103900,1206203835,3255,3255,3255,3250,260
20250114,103800,1205358065,3255,3255,3255,3245,291
20250114,103700,1204412395,3255,3250,3255,3240,392
20250114,103600,1203138275,3240,3255,3255,3240,200
20250114,103500,1202488990,3255,3255,3255,3240,360
20250114,103400,1201319230,3255,3255,3255,3240,411
20250114,103300,1199983490,3255,3255,3255,3240,1752
20250114,103200,1194298905,3240,3255,3255,3240,290
20250114,103100,1193356545,3255,3250,3255,3235,690
20250114,103000,1191116320,3250,3250,3250,3235,311
20250114,102900,1190107145,3250,3250,3250,3235,325
20250114,102800,1189052515,3240,3250,3255,3240,340
20250114,102700,1187947825,3250,3255,3255,3235,828
20250114,102600,1185257145,3255,3260,3260,3240,383
20250114,102500,1184013115,3260,3260,3260,3235,3023
20250114,102400,1174179685,3235,3260,3260,3235,220
20250114,102300,1173465285,3260,3260,3260,3235,133
20250114,102200,1173032180,3260,3260,3260,3235,251
20250114,102100,1172216525,3260,3260,3265,3235,762
20250114,102000,1169738385,3235,3260,3265,3230,5041
20250114,101900,1153351955,3260,3260,3260,3235,720
20250114,101800,1151009880,3260,3255,3260,3235,1431
20250114,101700,1146349850,3255,3260,3260,3230,1623
20250114,101600,1141093865,3240,3260,3260,3240,240
20250114,101500,1140313585,3260,3260,3260,3240,1070
20250114,101400,1136831650,3260,3255,3260,3240,811
20250114,101300,1134192210,3255,3255,3260,3245,692
20250114,101200,1131937035,3240,3250,3265,3240,1574
20250114,101100,1126811180,3250,3260,3270,3240,1741
20250114,101000,1121138140,3260,3250,3260,3250,3703
20250114,100900,1109081390,3260,3240,3260,3240,7800
20250114,100800,1083707445,3245,3220,3245,3210,5887
20250114,100700,1064639745,3220,3220,3220,3220,0
20250114,100600,1064639745,3220,3220,3220,3220,100
20250114,100500,1064317745,3235,3235,3235,3235,0
20250114,100400,1064317745,3235,3235,3235,3235,0
20250114,100300,1064317745,3235,3235,3235,3235,3
20250114,100200,1064308040,3210,3210,3210,3210,20
20250114,100100,1064243840,3235,3240,3240,3210,1879
20250114,100000,1058194810,3230,3245,3245,3225,1757
20250114,095900,1052519370,3245,3250,3250,3225,4209
20250114,095800,1038888960,3250,3250,3255,3215,39022
20250114,095700,913038185,3255,3255,3255,3250,2592
20250114,095600,904603750,3250,3250,3255,3245,981
20250114,095500,901415345,3250,3250,3250,3245,220
20250114,095400,900700875,3250,3250,3250,3245,191
20250114,095300,900080650,3250,3250,3250,3245,102
20250114,095200,899749175,3245,3250,3250,3245,195
20250114,095100,899115980,3250,3250,3250,3235,1067
20250114,095000,895661940,3250,3260,3260,3240,3622
20250114,094900,883907525,3260,3260,3260,3245,1206
20250114,094800,879986655,3255,3260,3260,3245,590
20250114,094700,878068310,3260,3270,3270,3250,1372
20250114,094600,873606655,3270,3265,3275,3250,2251
20250114,094500,866253145,3265,3285,3285,3250,336
20250114,094400,865157490,3265,3245,3290,3235,9412
20250114,094300,834477500,3250,3245,3250,3225,5552
20250114,094200,816481315,3245,3250,3250,3230,6144
20250114,094100,796554565,3250,3235,3250,3210,8527
20250114,094000,768994635,3215,3240,3245,3200,14865
20250114,093900,721098495,3240,3250,3250,3220,14138
20250114,093800,675373900,3250,3255,3255,3235,3486
20250114,093700,664065165,3255,3250,3255,3245,12536
20250114,093600,623274195,3245,3240,3250,3235,6533
20250114,093500,602098600,3250,3245,3250,3230,2649
20250114,093400,593496460,3245,3250,3255,3225,4834
20250114,093300,577818215,3250,3245,3255,3225,7118
20250114,093200,554741055,3225,3255,3255,3220,7357
20250114,093100,530884780,3240,3235,3255,3235,4506
20250114,093000,516272495,3235,3250,3250,3215,5801
20250114,092900,497547840,3255,3235,3260,3190,5797
20250114,092800,478774020,3200,3220,3240,3185,3264
20250114,092700,468238950,3220,3185,3220,3165,1386
20250114,092600,463824420,3185,3235,3235,3170,3422
20250114,092500,452922355,3235,3240,3245,3200,192
20250114,092400,452304300,3205,3245,3250,3185,2819
20250114,092300,443220440,3250,3275,3275,3215,1087
20250114,092200,439696620,3275,3185,3275,3180,13803
20250114,092100,395326965,3070,3070,3070,3070,0
20250114,092000,395326965,3070,3250,3265,3070,17137
20250114,091900,340636630,3250,3280,3280,3220,6825
20250114,091800,318492195,3280,3290,3290,3250,1565
20250114,091700,313382305,3290,3295,3295,3270,886
20250114,091600,310467385,3300,3250,3300,3235,12364
20250114,091500,270054665,3270,3275,3275,3250,3705
20250114,091400,257967315,3275,3275,3280,3260,595
20250114,091300,256021140,3275,3265,3280,3260,189
20250114,091200,255403105,3280,3285,3285,3260,2663
20250114,091100,246694095,3270,3280,3285,3270,1489
20250114,091000,241810640,3280,3280,3285,3260,2304
20250114,090900,234249220,3265,3235,3265,3220,3509
20250114,090800,222842250,3220,3250,3250,3220,1286
20250114,090700,218692650,3250,3215,3250,3215,2977
20250114,090600,209069770,3235,3275,3275,3210,16351
20250114,090500,156412560,3275,3270,3290,3245,7215
20250114,090400,132823085,3290,3345,3345,3270,4870
20250114,090300,116765325,3345,3320,3360,3295,14741
20250114,090200,67794830,3320,3275,3330,3275,16867
20250114,090100,12056795,3275,3300,3300,3265,1147
20250114,090000,8276925,3275,3300,3300,3275,2515