stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250113,204400,57253098300,6090,6090,6090,6090,32211
20250113,204300,57253098300,6090,6090,6090,6090,0
20250113,204200,57253098300,6090,6090,6090,6090,0
20250113,204100,57253098300,6090,6090,6090,6090,0
20250113,204000,57253098300,6090,6090,6090,6090,0
20250113,203900,57253098300,6090,6090,6090,6090,0
20250113,203800,57253098300,6090,6090,6090,6090,0
20250113,203700,57253098300,6090,6090,6090,6090,0
20250113,203600,57253098300,6090,6090,6090,6090,0
20250113,203500,57253098300,6090,6090,6090,6090,0
20250113,203400,57253098300,6090,6090,6090,6090,0
20250113,203300,57253098300,6090,6090,6090,6090,0
20250113,203200,57253098300,6090,6090,6090,6090,0
20250113,203100,57253098300,6090,6090,6090,6090,0
20250113,203000,57253098300,6090,6090,6090,6090,0
20250113,202900,57253098300,6090,6090,6090,6090,0
20250113,202800,57253098300,6090,6090,6090,6090,0
20250113,202700,57253098300,6090,6090,6090,6090,0
20250113,202600,57253098300,6090,6090,6090,6090,0
20250113,202500,57253098300,6090,6090,6090,6090,0
20250113,202400,57253098300,6090,6090,6090,6090,0
20250113,202300,57253098300,6090,6090,6090,6090,0
20250113,202200,57253098300,6090,6090,6090,6090,0
20250113,202100,57253098300,6090,6090,6090,6090,0
20250113,202000,57253098300,6090,6090,6090,6090,0
20250113,201900,57253098300,6090,6090,6090,6090,0
20250113,201800,57253098300,6090,6090,6090,6090,0
20250113,201700,57253098300,6090,6090,6090,6090,0
20250113,201600,57253098300,6090,6090,6090,6090,0
20250113,201500,57253098300,6090,6090,6090,6090,0
20250113,201400,57253098300,6090,6090,6090,6090,32211
20250113,201300,57253098300,6090,6090,6090,6090,0
20250113,201200,57253098300,6090,6090,6090,6090,0
20250113,201100,57253098300,6090,6090,6090,6090,0
20250113,201000,57253098300,6090,6090,6090,6090,0
20250113,200900,57253098300,6090,6090,6090,6090,0
20250113,200800,57253098300,6090,6090,6090,6090,0
20250113,200700,57253098300,6090,6090,6090,6090,0
20250113,200600,57253098300,6090,6090,6090,6090,0
20250113,200500,57253098300,6090,6090,6090,6090,0
20250113,200400,57253098300,6090,6090,6090,6090,0
20250113,200300,57253098300,6090,6090,6090,6090,0
20250113,200200,57253098300,6090,6090,6090,6090,0
20250113,200100,57253098300,6090,6090,6090,6090,0
20250113,200000,57253098300,6090,6090,6090,6090,0
20250113,195900,57253098300,6090,6090,6090,6090,0
20250113,195800,57253098300,6090,6090,6090,6090,0
20250113,195700,57253098300,6090,6090,6090,6090,0
20250113,195600,57253098300,6090,6090,6090,6090,0
20250113,195500,57253098300,6090,6090,6090,6090,0
20250113,195400,57253098300,6090,6090,6090,6090,0
20250113,195300,57253098300,6090,6090,6090,6090,0
20250113,195200,57253098300,6090,6090,6090,6090,0
20250113,195100,57253098300,6090,6090,6090,6090,0
20250113,195000,57253098300,6090,6090,6090,6090,0
20250113,194900,57253098300,6090,6090,6090,6090,0
20250113,194800,57253098300,6090,6090,6090,6090,0
20250113,194700,57253098300,6090,6090,6090,6090,0
20250113,194600,57253098300,6090,6090,6090,6090,0
20250113,194500,57253098300,6090,6090,6090,6090,0
20250113,194400,57253098300,6090,6090,6090,6090,32211
20250113,194300,57253098300,6090,6090,6090,6090,0
20250113,194200,57253098300,6090,6090,6090,6090,0
20250113,194100,57253098300,6090,6090,6090,6090,0
20250113,194000,57253098300,6090,6090,6090,6090,0
20250113,193900,57253098300,6090,6090,6090,6090,0
20250113,193800,57253098300,6090,6090,6090,6090,0
20250113,193700,57253098300,6090,6090,6090,6090,0
20250113,193600,57253098300,6090,6090,6090,6090,0
20250113,193500,57253098300,6090,6090,6090,6090,0
20250113,193400,57253098300,6090,6090,6090,6090,0
20250113,193300,57253098300,6090,6090,6090,6090,0
20250113,193200,57253098300,6090,6090,6090,6090,0
20250113,193100,57253098300,6090,6090,6090,6090,0
20250113,193000,57253098300,6090,6090,6090,6090,0
20250113,192900,57253098300,6090,6090,6090,6090,0
20250113,192800,57253098300,6090,6090,6090,6090,0
20250113,192700,57253098300,6090,6090,6090,6090,0
20250113,192600,57253098300,6090,6090,6090,6090,0
20250113,192500,57253098300,6090,6090,6090,6090,0
20250113,192400,57253098300,6090,6090,6090,6090,0
20250113,192300,57253098300,6090,6090,6090,6090,0
20250113,192200,57253098300,6090,6090,6090,6090,0
20250113,192100,57253098300,6090,6090,6090,6090,0
20250113,192000,57253098300,6090,6090,6090,6090,0
20250113,191900,57253098300,6090,6090,6090,6090,0
20250113,191800,57253098300,6090,6090,6090,6090,0
20250113,191700,57253098300,6090,6090,6090,6090,0
20250113,191600,57253098300,6090,6090,6090,6090,0
20250113,191500,57253098300,6090,6090,6090,6090,0
20250113,191400,57253098300,6090,6090,6090,6090,32211
20250113,191300,57253098300,6090,6090,6090,6090,0
20250113,191200,57253098300,6090,6090,6090,6090,0
20250113,191100,57253098300,6090,6090,6090,6090,0
20250113,191000,57253098300,6090,6090,6090,6090,0
20250113,190900,57253098300,6090,6090,6090,6090,0
20250113,190800,57253098300,6090,6090,6090,6090,0
20250113,190700,57253098300,6090,6090,6090,6090,0
20250113,190600,57253098300,6090,6090,6090,6090,0
20250113,190500,57253098300,6090,6090,6090,6090,0
20250113,190400,57253098300,6090,6090,6090,6090,0
20250113,190300,57253098300,6090,6090,6090,6090,0
20250113,190200,57253098300,6090,6090,6090,6090,0
20250113,190100,57253098300,6090,6090,6090,6090,0
20250113,190000,57253098300,6090,6090,6090,6090,0
20250113,185900,57253098300,6090,6090,6090,6090,0
20250113,185800,57253098300,6090,6090,6090,6090,0
20250113,185700,57253098300,6090,6090,6090,6090,0
20250113,185600,57253098300,6090,6090,6090,6090,0
20250113,185500,57253098300,6090,6090,6090,6090,0
20250113,185400,57253098300,6090,6090,6090,6090,0
20250113,185300,57253098300,6090,6090,6090,6090,0
20250113,185200,57253098300,6090,6090,6090,6090,0
20250113,185100,57253098300,6090,6090,6090,6090,0
20250113,185000,57253098300,6090,6090,6090,6090,0
20250113,184900,57253098300,6090,6090,6090,6090,0
20250113,184800,57253098300,6090,6090,6090,6090,0
20250113,184700,57253098300,6090,6090,6090,6090,0
20250113,184600,57253098300,6090,6090,6090,6090,0
20250113,184500,57253098300,6090,6090,6090,6090,0
20250113,184400,57253098300,6090,6090,6090,6090,32211
20250113,184300,57253098300,6090,6090,6090,6090,0
20250113,184200,57253098300,6090,6090,6090,6090,0
20250113,184100,57253098300,6090,6090,6090,6090,0
20250113,184000,57253098300,6090,6090,6090,6090,0
20250113,183900,57253098300,6090,6090,6090,6090,0
20250113,183800,57253098300,6090,6090,6090,6090,0
20250113,183700,57253098300,6090,6090,6090,6090,0
20250113,183600,57253098300,6090,6090,6090,6090,0
20250113,183500,57253098300,6090,6090,6090,6090,0
20250113,183400,57253098300,6090,6090,6090,6090,0
20250113,183300,57253098300,6090,6090,6090,6090,0
20250113,183200,57253098300,6090,6090,6090,6090,0
20250113,183100,57253098300,6090,6090,6090,6090,0
20250113,183000,57253098300,6090,6090,6090,6090,0
20250113,182900,57253098300,6090,6090,6090,6090,0
20250113,182800,57253098300,6090,6090,6090,6090,0
20250113,182700,57253098300,6090,6090,6090,6090,0
20250113,182600,57253098300,6090,6090,6090,6090,0
20250113,182500,57253098300,6090,6090,6090,6090,0
20250113,182400,57253098300,6090,6090,6090,6090,0
20250113,182300,57253098300,6090,6090,6090,6090,0
20250113,182200,57253098300,6090,6090,6090,6090,0
20250113,182100,57253098300,6090,6090,6090,6090,0
20250113,182000,57253098300,6090,6090,6090,6090,0
20250113,181900,57253098300,6090,6090,6090,6090,0
20250113,181800,57253098300,6090,6090,6090,6090,0
20250113,181700,57253098300,6090,6090,6090,6090,0
20250113,181600,57253098300,6090,6090,6090,6090,0
20250113,181500,57253098300,6090,6090,6090,6090,0
20250113,181400,57253098300,6090,6090,6090,6090,32211
20250113,181300,57253098300,6090,6090,6090,6090,0
20250113,181200,57253098300,6090,6090,6090,6090,0
20250113,181100,57253098300,6090,6090,6090,6090,0
20250113,181000,57253098300,6090,6090,6090,6090,0
20250113,180900,57253098300,6090,6090,6090,6090,0
20250113,180800,57253098300,6090,6090,6090,6090,0
20250113,180700,57253098300,6090,6090,6090,6090,0
20250113,180600,57253098300,6090,6090,6090,6090,0
20250113,180500,57253098300,6090,6090,6090,6090,0
20250113,180400,57253098300,6090,6090,6090,6090,0
20250113,180300,57253098300,6090,6090,6090,6090,0
20250113,180200,57253098300,6090,6090,6090,6090,0
20250113,180100,57253098300,6090,6090,6090,6090,0
20250113,180000,57253098300,6090,6090,6090,6090,0
20250113,175900,57253098300,6090,6090,6090,6090,0
20250113,175800,57253098300,6090,6090,6090,6090,0
20250113,175700,57253098300,6090,6090,6090,6090,0
20250113,175600,57253098300,6090,6090,6090,6090,0
20250113,175500,57253098300,6090,6090,6090,6090,0
20250113,175400,57253098300,6090,6090,6090,6090,0
20250113,175300,57253098300,6090,6090,6090,6090,0
20250113,175200,57253098300,6090,6090,6090,6090,0
20250113,175100,57253098300,6090,6090,6090,6090,0
20250113,175000,57253098300,6090,6090,6090,6090,0
20250113,174900,57253098300,6090,6090,6090,6090,0
20250113,174800,57253098300,6090,6090,6090,6090,0
20250113,174700,57253098300,6090,6090,6090,6090,0
20250113,174600,57253098300,6090,6090,6090,6090,0
20250113,174500,57253098300,6090,6090,6090,6090,0
20250113,174400,57253098300,6090,6090,6090,6090,32211
20250113,174300,57253098300,6090,6090,6090,6090,0
20250113,174200,57253098300,6090,6090,6090,6090,0
20250113,174100,57253098300,6090,6090,6090,6090,0
20250113,174000,57253098300,6090,6090,6090,6090,0
20250113,173900,57253098300,6090,6090,6090,6090,0
20250113,173800,57253098300,6090,6090,6090,6090,0
20250113,173700,57253098300,6090,6090,6090,6090,0
20250113,173600,57253098300,6090,6090,6090,6090,0
20250113,173500,57253098300,6090,6090,6090,6090,0
20250113,173400,57253098300,6090,6090,6090,6090,0
20250113,173300,57253098300,6090,6090,6090,6090,0
20250113,173200,57253098300,6090,6090,6090,6090,0
20250113,173100,57253098300,6090,6090,6090,6090,0
20250113,173000,57253098300,6090,6090,6090,6090,0
20250113,172900,57253098300,6090,6090,6090,6090,0
20250113,172800,57253098300,6090,6090,6090,6090,0
20250113,172700,57253098300,6090,6090,6090,6090,0
20250113,172600,57253098300,6090,6090,6090,6090,0
20250113,172500,57253098300,6090,6090,6090,6090,0
20250113,172400,57253098300,6090,6090,6090,6090,0
20250113,172300,57253098300,6090,6090,6090,6090,0
20250113,172200,57253098300,6090,6090,6090,6090,0
20250113,172100,57253098300,6090,6090,6090,6090,0
20250113,172000,57253098300,6090,6090,6090,6090,0
20250113,171900,57253098300,6090,6090,6090,6090,0
20250113,171800,57253098300,6090,6090,6090,6090,0
20250113,171700,57253098300,6090,6090,6090,6090,0
20250113,171600,57253098300,6090,6090,6090,6090,0
20250113,171500,57253098300,6090,6090,6090,6090,0
20250113,171400,57253098300,6090,6090,6090,6090,32211
20250113,171300,57253098300,6090,6090,6090,6090,0
20250113,171200,57253098300,6090,6090,6090,6090,0
20250113,171100,57253098300,6090,6090,6090,6090,0
20250113,171000,57253098300,6090,6090,6090,6090,0
20250113,170900,57253098300,6090,6090,6090,6090,0
20250113,170800,57253098300,6090,6090,6090,6090,0
20250113,170700,57253098300,6090,6090,6090,6090,0
20250113,170600,57253098300,6090,6090,6090,6090,0
20250113,170500,57253098300,6090,6090,6090,6090,0
20250113,170400,57253098300,6090,6090,6090,6090,0
20250113,170300,57253098300,6090,6090,6090,6090,0
20250113,170200,57253098300,6090,6090,6090,6090,0
20250113,170100,57253098300,6090,6090,6090,6090,0
20250113,170000,57253098300,6090,6090,6090,6090,0
20250113,165900,57253098300,6090,6090,6090,6090,0
20250113,165800,57253098300,6090,6090,6090,6090,0
20250113,165700,57253098300,6090,6090,6090,6090,0
20250113,165600,57253098300,6090,6090,6090,6090,0
20250113,165500,57253098300,6090,6090,6090,6090,0
20250113,165400,57253098300,6090,6090,6090,6090,0
20250113,165300,57253098300,6090,6090,6090,6090,0
20250113,165200,57253098300,6090,6090,6090,6090,0
20250113,165100,57253098300,6090,6090,6090,6090,0
20250113,165000,57253098300,6090,6090,6090,6090,0
20250113,164900,57253098300,6090,6090,6090,6090,0
20250113,164800,57253098300,6090,6090,6090,6090,0
20250113,164700,57253098300,6090,6090,6090,6090,0
20250113,164600,57253098300,6090,6090,6090,6090,0
20250113,164500,57253098300,6090,6090,6090,6090,0
20250113,164400,57253098300,6090,6090,6090,6090,32211
20250113,164300,57253098300,6090,6090,6090,6090,0
20250113,164200,57253098300,6090,6090,6090,6090,0
20250113,164100,57253098300,6090,6090,6090,6090,0
20250113,164000,57253098300,6090,6090,6090,6090,0
20250113,163900,57253098300,6090,6090,6090,6090,0
20250113,163800,57253098300,6090,6090,6090,6090,0
20250113,163700,57253098300,6090,6090,6090,6090,0
20250113,163600,57253098300,6090,6090,6090,6090,0
20250113,163500,57253098300,6090,6090,6090,6090,0
20250113,163400,57253098300,6090,6090,6090,6090,0
20250113,163300,57253098300,6090,6090,6090,6090,0
20250113,163200,57253098300,6090,6090,6090,6090,0
20250113,163100,57253098300,6090,6090,6090,6090,0
20250113,163000,57253098300,6090,6090,6090,6090,0
20250113,162900,57253098300,6090,6090,6090,6090,0
20250113,162800,57253098300,6090,6090,6090,6090,0
20250113,162700,57253098300,6090,6090,6090,6090,0
20250113,162600,57253098300,6090,6090,6090,6090,0
20250113,162500,57253098300,6090,6090,6090,6090,0
20250113,162400,57253098300,6090,6090,6090,6090,0
20250113,162300,57253098300,6090,6090,6090,6090,0
20250113,162200,57253098300,6090,6090,6090,6090,0
20250113,162100,57253098300,6090,6090,6090,6090,0
20250113,162000,57253098300,6090,6090,6090,6090,0
20250113,161900,57253098300,6090,6090,6090,6090,0
20250113,161800,57253098300,6090,6090,6090,6090,0
20250113,161700,57253098300,6090,6090,6090,6090,0
20250113,161600,57253098300,6090,6090,6090,6090,0
20250113,161500,57253098300,6090,6090,6090,6090,0
20250113,161400,57253098300,6090,6090,6090,6090,32211
20250113,161300,57253098300,6090,6090,6090,6090,0
20250113,161200,57253098300,6090,6090,6090,6090,0
20250113,161100,57253098300,6090,6090,6090,6090,0
20250113,161000,57253098300,6090,6090,6090,6090,0
20250113,160900,57253098300,6090,6090,6090,6090,0
20250113,160800,57253098300,6090,6090,6090,6090,0
20250113,160700,57253098300,6090,6090,6090,6090,0
20250113,160600,57253098300,6090,6090,6090,6090,0
20250113,160500,57253098300,6090,6090,6090,6090,0
20250113,160400,57253098300,6090,6090,6090,6090,0
20250113,160300,57253098300,6090,6090,6090,6090,0
20250113,160200,57253098300,6090,6090,6090,6090,0
20250113,160100,57253098300,6090,6090,6090,6090,0
20250113,160000,57253098300,6090,6090,6090,6090,0
20250113,155900,57253098300,6090,6090,6090,6090,0
20250113,155800,57253098300,6090,6090,6090,6090,0
20250113,155700,57253098300,6090,6090,6090,6090,0
20250113,155600,57253098300,6090,6090,6090,6090,0
20250113,155500,57253098300,6090,6090,6090,6090,0
20250113,155400,57253098300,6090,6090,6090,6090,0
20250113,155300,57253098300,6090,6090,6090,6090,0
20250113,155200,57253098300,6090,6090,6090,6090,0
20250113,155100,57253098300,6090,6090,6090,6090,0
20250113,155000,57253098300,6090,6090,6090,6090,0
20250113,154900,57253098300,6090,6090,6090,6090,0
20250113,154800,57253098300,6090,6090,6090,6090,0
20250113,154700,57253098300,6090,6090,6090,6090,0
20250113,154600,57253098300,6090,6090,6090,6090,0
20250113,154500,57253098300,6090,6090,6090,6090,0
20250113,154400,57253098300,6090,6090,6090,6090,32211
20250113,154300,57253098300,6090,6090,6090,6090,0
20250113,154200,57253098300,6090,6090,6090,6090,0
20250113,154100,57253098300,6090,6090,6090,6090,0
20250113,154000,57253098300,6090,6090,6090,6090,0
20250113,153900,57253098300,6090,6090,6090,6090,0
20250113,153800,57253098300,6090,6090,6090,6090,0
20250113,153700,57253098300,6090,6090,6090,6090,0
20250113,153600,57253098300,6090,6090,6090,6090,0
20250113,153500,57253098300,6090,6090,6090,6090,0
20250113,153400,57253098300,6090,6090,6090,6090,0
20250113,153300,57253098300,6090,6090,6090,6090,0
20250113,153200,57253098300,6090,6090,6090,6090,0
20250113,153100,57253098300,6090,6090,6090,6090,0
20250113,153000,57253098300,6090,6090,6090,6090,32211
20250113,152900,57056933310,6090,6090,6090,6090,0
20250113,152800,57056933310,6090,6090,6090,6090,0
20250113,152700,57056933310,6090,6090,6090,6090,0
20250113,152600,57056933310,6090,6090,6090,6090,0
20250113,152500,57056933310,6090,6090,6090,6090,0
20250113,152400,57056933310,6090,6090,6090,6090,0
20250113,152300,57056933310,6090,6090,6090,6090,0
20250113,152200,57056933310,6090,6090,6090,6090,0
20250113,152100,57056933310,6090,6090,6090,6090,0
20250113,152000,57056933310,6090,6090,6090,6090,0
20250113,151900,57056933310,6090,6120,6120,6050,14259
20250113,151800,56970289530,6120,6120,6130,6100,7491
20250113,151700,56924503030,6120,6140,6140,6120,12076
20250113,151600,56850426470,6140,6150,6160,6140,4484
20250113,151500,56822856460,6150,6150,6150,6140,2245
20250113,151400,56809051560,6150,6150,6150,6140,4175
20250113,151300,56783393140,6140,6140,6150,6130,4466
20250113,151200,56755974110,6140,6150,6150,6120,3042
20250113,151100,56737304210,6140,6120,6150,6110,5699
20250113,151000,56702335490,6120,6120,6130,6110,3646
20250113,150900,56680028570,6120,6130,6140,6110,4734
20250113,150800,56651000110,6140,6120,6140,6110,3297
20250113,150700,56630820440,6120,6130,6130,6120,1311
20250113,150600,56622789890,6130,6140,6140,6100,3219
20250113,150500,56603100470,6140,6120,6140,6100,1976
20250113,150400,56590986690,6100,6130,6140,6100,7687
20250113,150300,56543980750,6130,6160,6160,6130,5709
20250113,150200,56508910920,6150,6170,6170,6150,1843
20250113,150100,56497556710,6160,6150,6170,6150,2738
20250113,150000,56480698210,6150,6150,6160,6140,1283
20250113,145900,56472805010,6150,6150,6150,6130,2644
20250113,145800,56456557060,6160,6130,6160,6130,3860
20250113,145700,56432832550,6140,6120,6140,6120,1245
20250113,145600,56425199970,6130,6120,6130,6110,5167
20250113,145500,56393576700,6120,6130,6130,6120,4680
20250113,145400,56364904120,6120,6100,6120,6090,5394
20250113,145300,56331940020,6100,6080,6110,6080,8284
20250113,145200,56281429840,6090,6110,6110,6070,9947
20250113,145100,56220919200,6120,6120,6140,6090,14190
20250113,145000,56134266790,6120,6130,6130,6110,8270
20250113,144900,56083640660,6130,6120,6130,6110,5887
20250113,144800,56047623880,6120,6130,6130,6120,2023
20250113,144700,56035224250,6130,6130,6150,6120,5050
20250113,144600,56004276090,6150,6120,6150,6120,3534
20250113,144500,55982601390,6120,6120,6130,6110,3977
20250113,144400,55958248430,6130,6120,6130,6100,10923
20250113,144300,55891483960,6130,6150,6150,6110,7396
20250113,144200,55846188840,6130,6150,6150,6130,4318
20250113,144100,55819659030,6130,6130,6130,6130,0
20250113,144000,55819659030,6130,6140,6150,6130,6221
20250113,143900,55781485040,6140,6160,6160,6130,4530
20250113,143800,55753710130,6160,6150,6160,6130,12001
20250113,143700,55680062200,6150,6160,6170,6150,3563
20250113,143600,55658142400,6160,6150,6160,6140,5486
20250113,143500,55624413240,6150,6160,6170,6130,17571
20250113,143400,55516468420,6160,6170,6180,6150,2256
20250113,143300,55502572710,6180,6200,6200,6170,4447
20250113,143200,55475105320,6200,6190,6200,6180,3935
20250113,143100,55450730500,6180,6170,6200,6170,7403
20250113,143000,55404998820,6170,6170,6170,6160,4375
20250113,142900,55378016360,6180,6170,6180,6140,16214
20250113,142800,55278139480,6160,6170,6170,6150,10103
20250113,142700,55215908040,6160,6190,6200,6160,12383
20250113,142600,55139470870,6180,6180,6200,6180,3511
20250113,142500,55117744280,6180,6190,6190,6170,3038
20250113,142400,55098986110,6190,6190,6210,6170,4272
20250113,142300,55072557870,6170,6200,6230,6170,7517
20250113,142200,55026002650,6210,6200,6220,6180,7272
20250113,142100,54980911880,6200,6230,6240,6170,19949
20250113,142000,54857115060,6240,6250,6250,6210,8542
20250113,141900,54804001020,6250,6240,6250,6220,2413
20250113,141800,54788960170,6240,6250,6250,6240,1146
20250113,141700,54781804500,6240,6250,6260,6230,4307
20250113,141600,54754910860,6250,6250,6270,6250,3167
20250113,141500,54735073420,6250,6220,6260,6220,7444
20250113,141400,54688630890,6210,6220,6240,6190,22135
20250113,141300,54551186850,6230,6270,6270,6210,16894
20250113,141200,54445889100,6270,6270,6280,6240,15728
20250113,141100,54347533850,6270,6270,6300,6260,5159
20250113,141000,54315174820,6270,6290,6300,6260,12264
20250113,140900,54238210320,6300,6300,6310,6290,3188
20250113,140800,54218127060,6300,6300,6320,6290,4544
20250113,140700,54189505690,6300,6300,6320,6300,2808
20250113,140600,54171811910,6300,6320,6330,6300,3828
20250113,140500,54147674700,6310,6330,6330,6310,3275
20250113,140400,54127000120,6320,6330,6330,6320,3462
20250113,140300,54105097780,6330,6320,6340,6310,8754
20250113,140200,54049733630,6330,6330,6330,6310,7569
20250113,140100,54001910630,6330,6320,6340,6320,1669
20250113,140000,53991347070,6320,6320,6340,6310,2628
20250113,135900,53974729770,6320,6300,6320,6300,3021
20250113,135800,53955659290,6300,6320,6320,6300,2705
20250113,135700,53938591560,6320,6310,6330,6300,3186
20250113,135600,53918489320,6310,6320,6330,6310,5154
20250113,135500,53885924140,6320,6320,6330,6310,5037
20250113,135400,53854094310,6320,6280,6330,6280,8361
20250113,135300,53801421380,6280,6290,6300,6260,23293
20250113,135200,53655184530,6290,6330,6340,6290,18209
20250113,135100,53540415300,6330,6310,6340,6310,4021
20250113,135000,53514997490,6320,6310,6320,6300,9952
20250113,134900,53452231640,6310,6310,6320,6300,6138
20250113,134800,53413488850,6320,6310,6330,6300,8591
20250113,134700,53359242310,6300,6360,6370,6300,28120
20250113,134600,53181525960,6370,6360,6370,6350,745
20250113,134500,53176787680,6350,6360,6370,6350,1076
20250113,134400,53169945190,6360,6350,6370,6340,5638
20250113,134300,53134150620,6340,6370,6370,6340,8922
20250113,134200,53077528570,6370,6370,6390,6360,3337
20250113,134100,53056261050,6370,6340,6370,6330,7115
20250113,134000,53011088710,6330,6370,6370,6330,7926
20250113,133900,52960825830,6370,6370,6380,6320,15562
20250113,133800,52862118190,6370,6380,6390,6370,5910
20250113,133700,52824442300,6380,6360,6380,6340,24285
20250113,133600,52670088370,6360,6400,6410,6360,15291
20250113,133500,52572517240,6400,6410,6420,6370,13144
20250113,133400,52488500540,6410,6440,6440,6400,6271
20250113,133300,52448293940,6430,6420,6440,6400,3839
20250113,133200,52423638860,6420,6430,6460,6400,18370
20250113,133100,52305538830,6430,6410,6440,6400,12368
20250113,133000,52226139800,6410,6400,6410,6370,24591
20250113,132900,52068961600,6390,6470,6470,6320,79577
20250113,132800,51560179530,6470,6580,6580,6450,54836
20250113,132700,51202921280,6580,6600,6600,6570,5623
20250113,132600,51165916370,6600,6580,6600,6550,8653
20250113,132500,51108987690,6580,6590,6600,6570,4343
20250113,132400,51080384470,6580,6570,6580,6550,7173
20250113,132300,51033329520,6570,6590,6590,6560,3881
20250113,132200,51007826260,6590,6550,6600,6540,5740
20250113,132100,50970104860,6560,6620,6620,6550,19067
20250113,132000,50844762990,6610,6590,6620,6570,6090
20250113,131900,50804567890,6590,6570,6610,6550,5871
20250113,131800,50765958160,6570,6600,6600,6570,8221
20250113,131700,50711893130,6600,6610,6620,6600,4282
20250113,131600,50683589170,6610,6620,6620,6590,7313
20250113,131500,50635244670,6620,6560,6620,6550,7876
20250113,131400,50583314720,6560,6620,6620,6560,12447
20250113,131300,50501359730,6620,6620,6630,6590,20728
20250113,131200,50364303970,6620,6550,6620,6540,19593
20250113,131100,50235430910,6550,6590,6590,6520,33642
20250113,131000,50015299380,6590,6590,6610,6550,21514
20250113,130900,49874002430,6600,6600,6610,6550,48707
20250113,130800,49553661340,6610,6640,6670,6610,22382
20250113,130700,49405063950,6640,6640,6640,6590,32425
20250113,130600,49190828510,6650,6650,6660,6590,37761
20250113,130500,48940821650,6650,6680,6680,6610,65456
20250113,130400,48506056650,6690,6810,6840,6660,132044
20250113,130300,47617365940,6800,6780,6860,6780,97931
20250113,130200,46948909990,6780,6810,6840,6770,92982
20250113,130100,46315875650,6810,6810,6810,6810,0
20250113,130000,46315875650,6810,6800,6810,6790,22317
20250113,125900,46163906110,6800,6770,6810,6770,43945
20250113,125800,45865369460,6780,6780,6810,6750,119346
20250113,125700,45055020610,6800,6760,6800,6750,128091
20250113,125600,44185529900,6750,6720,6780,6720,98004
20250113,125500,43523232240,6720,6680,6760,6680,110933
20250113,125400,42776871660,6680,6660,6700,6650,24794
20250113,125300,42611300950,6650,6670,6680,6650,13777
20250113,125200,42519428510,6680,6640,6680,6630,20755
20250113,125100,42381259560,6640,6680,6680,6620,29645
20250113,125000,42184126750,6660,6680,6690,6660,21823
20250113,124900,42038374650,6690,6660,6690,6660,14319
20250113,124800,41942687380,6660,6690,6700,6650,29352
20250113,124700,41746578410,6680,6690,6700,6670,16411
20250113,124600,41636782060,6690,6670,6690,6650,20822
20250113,124500,41497892770,6680,6660,6700,6660,22022
20250113,124400,41350720350,6650,6690,6690,6620,39995
20250113,124300,41084745260,6680,6710,6710,6650,36708
20250113,124200,40839527480,6700,6720,6720,6660,34693
20250113,124100,40607443970,6710,6670,6730,6660,37407
20250113,124000,40356703940,6670,6670,6690,6650,24575
20250113,123900,40192812740,6670,6690,6720,6670,34807
20250113,123800,39959641120,6690,6700,6730,6670,51579
20250113,123700,39613979700,6690,6680,6700,6630,30703
20250113,123600,39409333790,6680,6690,6700,6640,53580
20250113,123500,39051980080,6690,6720,6720,6660,75005
20250113,123400,38550274740,6720,6720,6730,6680,71117
20250113,123300,38072941050,6710,6660,6730,6620,104616
20250113,123200,37372445170,6660,6690,6720,6620,99101
20250113,123100,36711022490,6690,6590,6690,6540,141925
20250113,123000,35772066140,6580,6370,6590,6370,103684
20250113,122900,35097211750,6370,6390,6390,6370,4270
20250113,122800,35069998230,6380,6380,6390,6380,4854
20250113,122700,35038997130,6390,6360,6390,6360,5817
20250113,122600,35001894090,6370,6350,6380,6350,2487
20250113,122500,34986059810,6360,6360,6380,6330,4263
20250113,122400,34958926130,6320,6320,6360,6320,6339
20250113,122300,34918775140,6320,6320,6320,6310,1086
20250113,122200,34911919410,6320,6310,6330,6300,4582
20250113,122100,34883034950,6310,6310,6310,6300,1897
20250113,122000,34871077480,6300,6320,6320,6300,7874
20250113,121900,34821436400,6310,6340,6340,6310,3576
20250113,121800,34798825760,6340,6350,6350,6330,1579
20250113,121700,34788830130,6350,6340,6350,6320,2804
20250113,121600,34771063580,6340,6340,6350,6330,1610
20250113,121500,34760858480,6350,6380,6380,6350,4513
20250113,121400,34732179260,6380,6370,6390,6360,5189
20250113,121300,34699098880,6380,6330,6380,6320,3655
20250113,121200,34675905840,6320,6310,6340,6310,5980
20250113,121100,34638093930,6310,6340,6340,6310,9733
20250113,121000,34576572080,6340,6360,6370,6340,7196
20250113,120900,34530889170,6370,6370,6370,6350,691
20250113,120800,34526489230,6370,6350,6370,6350,1133
20250113,120700,34519283180,6350,6350,6350,6330,4748
20250113,120600,34489187610,6350,6350,6360,6350,2370
20250113,120500,34474138100,6350,6370,6370,6340,2086
20250113,120400,34460887810,6370,6390,6400,6340,13329
20250113,120300,34375930380,6390,6360,6390,6340,21825
20250113,120200,34236770930,6360,6320,6360,6290,9984
20250113,120100,34173585760,6320,6330,6340,6290,13471
20250113,120000,34088678090,6320,6340,6360,6320,2933
20250113,115900,34070108080,6340,6300,6340,6300,7219
20250113,115800,34024575940,6300,6340,6340,6300,17454
20250113,115700,33914513120,6330,6310,6350,6310,7829
20250113,115600,33864986650,6320,6360,6360,6310,36212
20250113,115500,33636014120,6350,6360,6370,6350,6943
20250113,115400,33591888790,6360,6390,6390,6360,10393
20250113,115300,33525646270,6390,6400,6410,6380,6902
20250113,115200,33481528180,6400,6410,6420,6390,8046
20250113,115100,33429946700,6400,6380,6410,6370,4274
20250113,115000,33402604590,6370,6370,6380,6360,2885
20250113,114900,33384235240,6380,6360,6390,6350,4943
20250113,114800,33352796880,6360,6420,6420,6360,12321
20250113,114700,33274093140,6410,6390,6420,6390,5822
20250113,114600,33236794760,6400,6390,6420,6370,7824
20250113,114500,33186751490,6390,6410,6410,6380,9101
20250113,114400,33128547760,6400,6400,6430,6400,6418
20250113,114300,33087374770,6400,6400,6420,6390,7138
20250113,114200,33041630080,6420,6400,6430,6390,9645
20250113,114100,32979844210,6400,6400,6400,6360,10988
20250113,114000,32909817710,6400,6420,6430,6360,17998
20250113,113900,32794879290,6430,6380,6440,6370,17692
20250113,113800,32681580220,6380,6380,6420,6370,29573
20250113,113700,32492822130,6380,6410,6450,6380,60078
20250113,113600,32107493820,6420,6510,6530,6410,47698
20250113,113500,31799413970,6510,6520,6530,6490,14038
20250113,113400,31708073740,6530,6580,6590,6450,65515
20250113,113300,31281261490,6580,6600,6650,6580,22689
20250113,113200,31131138880,6600,6600,6620,6590,12084
20250113,113100,31051381190,6590,6630,6650,6590,18626
20250113,113000,30928145360,6640,6580,6660,6560,26644
20250113,112900,30751833020,6580,6590,6650,6560,24233
20250113,112800,30592081540,6590,6620,6620,6570,17408
20250113,112700,30477407020,6610,6600,6710,6600,62583
20250113,112600,30060639460,6600,6580,6600,6520,27287
20250113,112500,29881756050,6580,6600,6600,6540,13050
20250113,112400,29795998030,6610,6570,6610,6560,10667
20250113,112300,29725648480,6560,6550,6580,6530,28292
20250113,112200,29540405630,6550,6600,6610,6550,26473
20250113,112100,29366314580,6600,6600,6640,6590,11097
20250113,112000,29292936600,6610,6580,6650,6570,13231
20250113,111900,29205408470,6570,6600,6610,6570,13048
20250113,111800,29119535720,6600,6610,6620,6560,31653
20250113,111700,28911190520,6610,6630,6640,6590,16834
20250113,111600,28799945760,6610,6640,6670,6610,11523
20250113,111500,28723459630,6640,6600,6650,6560,20693
20250113,111400,28586589490,6580,6640,6690,6560,42319
20250113,111300,28306476880,6650,6690,6740,6630,53316
20250113,111200,27949371180,6690,6670,6730,6590,75317
20250113,111100,27447643150,6660,6650,6680,6650,45698
20250113,111000,27143173870,6670,6630,6690,6620,63676
20250113,110900,26719634750,6620,6610,6640,6540,69057
20250113,110800,26264715180,6610,6690,6720,6550,103808
20250113,110700,25576216110,6690,6740,6750,6650,148005
20250113,110600,24585343860,6750,6450,6760,6440,356586
20250113,110500,22209442720,6450,6440,6460,6420,15102
20250113,110400,22112183400,6440,6440,6460,6370,27229
20250113,110300,21937599930,6430,6520,6520,6380,62961
20250113,110200,21532008880,6520,6470,6520,6470,13561
20250113,110100,21443865610,6490,6500,6510,6460,46543
20250113,110000,21142040400,6500,6550,6570,6500,51910
20250113,105900,20802550070,6550,6550,6570,6530,45706
20250113,105800,20503121250,6550,6540,6570,6510,51004
20250113,105700,20169292290,6540,6560,6570,6460,60394
20250113,105600,19775654510,6530,6590,6620,6510,135706
20250113,105500,18883413810,6590,6350,6640,6350,239644
20250113,105400,17311326510,6350,6290,6350,6290,8245
20250113,105300,17259188620,6290,6360,6360,6280,16669
20250113,105200,17154244290,6350,6360,6380,6340,6758
20250113,105100,17111257850,6350,6310,6380,6300,6179
20250113,105000,17072058740,6310,6350,6350,6280,17718
20250113,104900,16960295340,6350,6330,6350,6300,13225
20250113,104800,16876674500,6350,6380,6390,6330,10615
20250113,104700,16809204400,6350,6410,6420,6350,15564
20250113,104600,16709799490,6420,6380,6420,6360,13231
20250113,104500,16625180960,6360,6370,6390,6350,10290
20250113,104400,16559613630,6360,6360,6380,6320,25890
20250113,104300,16395509680,6390,6410,6410,6350,19017
20250113,104200,16274377300,6410,6390,6470,6390,35953
20250113,104100,16042900500,6400,6440,6440,6340,26940
20250113,104000,15871025170,6430,6370,6440,6370,25547
20250113,103900,15707031040,6370,6410,6410,6340,27847
20250113,103800,15529453550,6400,6410,6460,6320,55773
20250113,103700,15173217620,6410,6520,6540,6400,99732
20250113,103600,14529943080,6520,6590,6600,6430,218207
20250113,103500,13106519620,6590,6320,6600,6260,183992
20250113,103400,11917437740,6320,6270,6350,6260,20332
20250113,103300,11788932140,6260,6370,6380,6230,53113
20250113,103200,11454091030,6370,6370,6380,6340,24276
20250113,103100,11299847370,6360,6370,6390,6350,27280
20250113,103000,11126050850,6370,6340,6390,6330,20312
20250113,102900,10996915440,6340,6330,6370,6320,22424
20250113,102800,10854695190,6330,6400,6410,6310,22224
20250113,102700,10713268470,6400,6320,6420,6310,38261
20250113,102600,10469362860,6300,6390,6390,6270,42274
20250113,102500,10202801640,6390,6310,6420,6310,27182
20250113,102400,10029620000,6310,6410,6420,6300,36897
20250113,102300,9795638800,6420,6400,6440,6380,14885
20250113,102200,9700165190,6400,6420,6490,6380,29678
20250113,102100,9509308520,6420,6510,6520,6360,50300
20250113,102000,9185592490,6510,6370,6540,6360,174182
20250113,101900,8055898090,6370,6310,6410,6300,43284
20250113,101800,7780606670,6320,6390,6450,6290,78467
20250113,101700,7280836070,6370,6450,6460,6350,70962
20250113,101600,6826524380,6440,6380,6480,6360,163426
20250113,101500,5775793760,6370,6120,6430,6120,217445
20250113,101400,4402219700,6150,6170,6170,6090,25823
20250113,101300,4243988370,6150,6130,6210,6130,31846
20250113,101200,4047343100,6130,6250,6260,6120,66756
20250113,101100,3634971500,6250,6230,6340,6110,153781
20250113,101000,2676141710,6230,6200,6260,6180,64456
20250113,100900,2275903790,6340,6340,6340,6340,0
20250113,100800,2275903790,6340,5880,6340,5850,202167
20250113,100700,1023947550,5880,5770,5940,5770,13005
20250113,100600,947906360,5790,5790,5790,5790,91
20250113,100500,947379470,5790,5790,5790,5790,10
20250113,100400,947321570,5790,5790,5790,5780,148
20250113,100300,946464670,5770,5790,5790,5770,917
20250113,100200,941172800,5790,5780,5790,5770,1664
20250113,100100,931570480,5780,5780,5780,5780,1431
20250113,100000,923299300,5790,5780,5790,5780,799
20250113,095900,918679600,5780,5780,5780,5780,21
20250113,095800,918558220,5780,5780,5780,5780,395
20250113,095700,916275120,5780,5780,5780,5780,54
20250113,095600,915963000,5770,5770,5770,5770,401
20250113,095500,913649230,5770,5770,5770,5770,1085
20250113,095400,907388780,5760,5780,5780,5760,1075
20250113,095300,901194740,5780,5780,5780,5780,10
20250113,095200,901136940,5780,5780,5780,5780,190
20250113,095100,900038740,5790,5790,5790,5790,0
20250113,095000,900038740,5790,5800,5800,5790,2
20250113,094900,900027150,5800,5800,5800,5800,3
20250113,094800,900009750,5800,5790,5810,5770,3296
20250113,094700,880975320,5790,5790,5790,5790,288
20250113,094600,879307800,5780,5820,5820,5780,4263
20250113,094500,854599770,5810,5810,5810,5810,127
20250113,094400,853861900,5790,5790,5790,5790,46
20250113,094300,853595560,5760,5810,5810,5760,1064
20250113,094200,847454040,5810,5800,5810,5800,1863
20250113,094100,836634740,5800,5790,5800,5760,6256
20250113,094000,800547660,5790,5790,5790,5770,393
20250113,093900,798276710,5800,5780,5800,5780,879
20250113,093800,793186690,5780,5820,5820,5780,8120
20250113,093700,746097100,5810,5830,5830,5810,2815
20250113,093600,729721130,5830,5830,5830,5830,300
20250113,093500,727972130,5830,5830,5860,5830,346
20250113,093400,725952900,5830,5860,5860,5830,1230
20250113,093300,718776720,5860,5860,5860,5850,208
20250113,093200,717558990,5860,5850,5860,5830,702
20250113,093100,713459190,5850,5850,5850,5830,3442
20250113,093000,693325490,5860,5840,5860,5840,535
20250113,092900,690201050,5860,5860,5860,5860,4
20250113,092800,690177610,5860,5860,5860,5830,733
20250113,092700,685899060,5860,5860,5860,5860,1
20250113,092600,685893200,5840,5880,5880,5840,160
20250113,092500,684956880,5880,5870,5890,5840,6083
20250113,092400,649390240,5890,5890,5890,5890,100
20250113,092300,648801240,5890,5890,5890,5860,2539
20250113,092200,633890580,5890,5870,5890,5860,1370
20250113,092100,625842830,5870,5860,5880,5860,1194
20250113,092000,618844290,5880,5880,5890,5860,863
20250113,091900,613781590,5890,5880,5900,5880,320
20250113,091800,611898620,5880,5890,5900,5860,897
20250113,091700,606612100,5850,5910,5910,5850,5240
20250113,091600,575800490,5910,5940,5940,5850,4397
20250113,091500,549958110,5930,5890,5940,5890,1169
20250113,091400,543043420,5940,5920,5980,5900,11313
20250113,091300,475800670,5920,5920,5930,5900,3563
20250113,091200,454734650,5900,5970,5980,5900,10525
20250113,091100,392190080,5970,5920,6000,5910,17074
20250113,091000,290179060,5970,5740,6080,5740,32969
20250113,090900,94419220,5720,5720,5720,5720,1
20250113,090800,94413500,5720,5740,5740,5720,848
20250113,090700,89555980,5740,5710,5740,5710,372
20250113,090600,87421060,5750,5730,5750,5700,1677
20250113,090500,77840710,5750,5730,5750,5730,534
20250113,090400,74772680,5740,5760,5770,5740,2101
20250113,090300,62680660,5770,5750,5770,5750,809
20250113,090200,58018470,5760,5750,5760,5730,1118
20250113,090100,51589950,5750,5710,5750,5710,509
20250113,090000,48683360,5720,5770,5790,5720,7498