stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250113,194300,3006340340,7780,7780,7780,7780,8502
20250113,194200,3006340340,7780,7780,7780,7780,0
20250113,194100,3006340340,7780,7780,7780,7780,0
20250113,194000,3006340340,7780,7780,7780,7780,0
20250113,193900,3006340340,7780,7780,7780,7780,0
20250113,193800,3006340340,7780,7780,7780,7780,0
20250113,193700,3006340340,7780,7780,7780,7780,0
20250113,193600,3006340340,7780,7780,7780,7780,0
20250113,193500,3006340340,7780,7780,7780,7780,0
20250113,193400,3006340340,7780,7780,7780,7780,0
20250113,193300,3006340340,7780,7780,7780,7780,0
20250113,193200,3006340340,7780,7780,7780,7780,0
20250113,193100,3006340340,7780,7780,7780,7780,0
20250113,193000,3006340340,7780,7780,7780,7780,0
20250113,192900,3006340340,7780,7780,7780,7780,0
20250113,192800,3006340340,7780,7780,7780,7780,0
20250113,192700,3006340340,7780,7780,7780,7780,0
20250113,192600,3006340340,7780,7780,7780,7780,0
20250113,192500,3006340340,7780,7780,7780,7780,0
20250113,192400,3006340340,7780,7780,7780,7780,0
20250113,192300,3006340340,7780,7780,7780,7780,0
20250113,192200,3006340340,7780,7780,7780,7780,0
20250113,192100,3006340340,7780,7780,7780,7780,0
20250113,192000,3006340340,7780,7780,7780,7780,0
20250113,191900,3006340340,7780,7780,7780,7780,0
20250113,191800,3006340340,7780,7780,7780,7780,0
20250113,191700,3006340340,7780,7780,7780,7780,0
20250113,191600,3006340340,7780,7780,7780,7780,0
20250113,191500,3006340340,7780,7780,7780,7780,0
20250113,191400,3006340340,7780,7780,7780,7780,0
20250113,191300,3006340340,7780,7780,7780,7780,8502
20250113,191200,3006340340,7780,7780,7780,7780,0
20250113,191100,3006340340,7780,7780,7780,7780,0
20250113,191000,3006340340,7780,7780,7780,7780,0
20250113,190900,3006340340,7780,7780,7780,7780,0
20250113,190800,3006340340,7780,7780,7780,7780,0
20250113,190700,3006340340,7780,7780,7780,7780,0
20250113,190600,3006340340,7780,7780,7780,7780,0
20250113,190500,3006340340,7780,7780,7780,7780,0
20250113,190400,3006340340,7780,7780,7780,7780,0
20250113,190300,3006340340,7780,7780,7780,7780,0
20250113,190200,3006340340,7780,7780,7780,7780,0
20250113,190100,3006340340,7780,7780,7780,7780,0
20250113,190000,3006340340,7780,7780,7780,7780,0
20250113,185900,3006340340,7780,7780,7780,7780,0
20250113,185800,3006340340,7780,7780,7780,7780,0
20250113,185700,3006340340,7780,7780,7780,7780,0
20250113,185600,3006340340,7780,7780,7780,7780,0
20250113,185500,3006340340,7780,7780,7780,7780,0
20250113,185400,3006340340,7780,7780,7780,7780,0
20250113,185300,3006340340,7780,7780,7780,7780,0
20250113,185200,3006340340,7780,7780,7780,7780,0
20250113,185100,3006340340,7780,7780,7780,7780,0
20250113,185000,3006340340,7780,7780,7780,7780,0
20250113,184900,3006340340,7780,7780,7780,7780,0
20250113,184800,3006340340,7780,7780,7780,7780,0
20250113,184700,3006340340,7780,7780,7780,7780,0
20250113,184600,3006340340,7780,7780,7780,7780,0
20250113,184500,3006340340,7780,7780,7780,7780,0
20250113,184400,3006340340,7780,7780,7780,7780,0
20250113,184300,3006340340,7780,7780,7780,7780,8502
20250113,184200,3006340340,7780,7780,7780,7780,0
20250113,184100,3006340340,7780,7780,7780,7780,0
20250113,184000,3006340340,7780,7780,7780,7780,0
20250113,183900,3006340340,7780,7780,7780,7780,0
20250113,183800,3006340340,7780,7780,7780,7780,0
20250113,183700,3006340340,7780,7780,7780,7780,0
20250113,183600,3006340340,7780,7780,7780,7780,0
20250113,183500,3006340340,7780,7780,7780,7780,0
20250113,183400,3006340340,7780,7780,7780,7780,0
20250113,183300,3006340340,7780,7780,7780,7780,0
20250113,183200,3006340340,7780,7780,7780,7780,0
20250113,183100,3006340340,7780,7780,7780,7780,0
20250113,183000,3006340340,7780,7780,7780,7780,0
20250113,182900,3006340340,7780,7780,7780,7780,0
20250113,182800,3006340340,7780,7780,7780,7780,0
20250113,182700,3006340340,7780,7780,7780,7780,0
20250113,182600,3006340340,7780,7780,7780,7780,0
20250113,182500,3006340340,7780,7780,7780,7780,0
20250113,182400,3006340340,7780,7780,7780,7780,0
20250113,182300,3006340340,7780,7780,7780,7780,0
20250113,182200,3006340340,7780,7780,7780,7780,0
20250113,182100,3006340340,7780,7780,7780,7780,0
20250113,182000,3006340340,7780,7780,7780,7780,0
20250113,181900,3006340340,7780,7780,7780,7780,0
20250113,181800,3006340340,7780,7780,7780,7780,0
20250113,181700,3006340340,7780,7780,7780,7780,0
20250113,181600,3006340340,7780,7780,7780,7780,0
20250113,181500,3006340340,7780,7780,7780,7780,0
20250113,181400,3006340340,7780,7780,7780,7780,0
20250113,181300,3006340340,7780,7780,7780,7780,8502
20250113,181200,3006340340,7780,7780,7780,7780,0
20250113,181100,3006340340,7780,7780,7780,7780,0
20250113,181000,3006340340,7780,7780,7780,7780,0
20250113,180900,3006340340,7780,7780,7780,7780,0
20250113,180800,3006340340,7780,7780,7780,7780,0
20250113,180700,3006340340,7780,7780,7780,7780,0
20250113,180600,3006340340,7780,7780,7780,7780,0
20250113,180500,3006340340,7780,7780,7780,7780,0
20250113,180400,3006340340,7780,7780,7780,7780,0
20250113,180300,3006340340,7780,7780,7780,7780,0
20250113,180200,3006340340,7780,7780,7780,7780,0
20250113,180100,3006340340,7780,7780,7780,7780,0
20250113,180000,3006340340,7780,7780,7780,7780,0
20250113,175900,3006340340,7780,7780,7780,7780,0
20250113,175800,3006340340,7780,7780,7780,7780,0
20250113,175700,3006340340,7780,7780,7780,7780,0
20250113,175600,3006340340,7780,7780,7780,7780,0
20250113,175500,3006340340,7780,7780,7780,7780,0
20250113,175400,3006340340,7780,7780,7780,7780,0
20250113,175300,3006340340,7780,7780,7780,7780,0
20250113,175200,3006340340,7780,7780,7780,7780,0
20250113,175100,3006340340,7780,7780,7780,7780,0
20250113,175000,3006340340,7780,7780,7780,7780,0
20250113,174900,3006340340,7780,7780,7780,7780,0
20250113,174800,3006340340,7780,7780,7780,7780,0
20250113,174700,3006340340,7780,7780,7780,7780,0
20250113,174600,3006340340,7780,7780,7780,7780,0
20250113,174500,3006340340,7780,7780,7780,7780,0
20250113,174400,3006340340,7780,7780,7780,7780,0
20250113,174300,3006340340,7780,7780,7780,7780,8502
20250113,174200,3006340340,7780,7780,7780,7780,0
20250113,174100,3006340340,7780,7780,7780,7780,0
20250113,174000,3006340340,7780,7780,7780,7780,0
20250113,173900,3006340340,7780,7780,7780,7780,0
20250113,173800,3006340340,7780,7780,7780,7780,0
20250113,173700,3006340340,7780,7780,7780,7780,0
20250113,173600,3006340340,7780,7780,7780,7780,0
20250113,173500,3006340340,7780,7780,7780,7780,0
20250113,173400,3006340340,7780,7780,7780,7780,0
20250113,173300,3006340340,7780,7780,7780,7780,0
20250113,173200,3006340340,7780,7780,7780,7780,0
20250113,173100,3006340340,7780,7780,7780,7780,0
20250113,173000,3006340340,7780,7780,7780,7780,0
20250113,172900,3006340340,7780,7780,7780,7780,0
20250113,172800,3006340340,7780,7780,7780,7780,0
20250113,172700,3006340340,7780,7780,7780,7780,0
20250113,172600,3006340340,7780,7780,7780,7780,0
20250113,172500,3006340340,7780,7780,7780,7780,0
20250113,172400,3006340340,7780,7780,7780,7780,0
20250113,172300,3006340340,7780,7780,7780,7780,0
20250113,172200,3006340340,7780,7780,7780,7780,0
20250113,172100,3006340340,7780,7780,7780,7780,0
20250113,172000,3006340340,7780,7780,7780,7780,0
20250113,171900,3006340340,7780,7780,7780,7780,0
20250113,171800,3006340340,7780,7780,7780,7780,0
20250113,171700,3006340340,7780,7780,7780,7780,0
20250113,171600,3006340340,7780,7780,7780,7780,0
20250113,171500,3006340340,7780,7780,7780,7780,0
20250113,171400,3006340340,7780,7780,7780,7780,0
20250113,171300,3006340340,7780,7780,7780,7780,8502
20250113,171200,3006340340,7780,7780,7780,7780,0
20250113,171100,3006340340,7780,7780,7780,7780,0
20250113,171000,3006340340,7780,7780,7780,7780,0
20250113,170900,3006340340,7780,7780,7780,7780,0
20250113,170800,3006340340,7780,7780,7780,7780,0
20250113,170700,3006340340,7780,7780,7780,7780,0
20250113,170600,3006340340,7780,7780,7780,7780,0
20250113,170500,3006340340,7780,7780,7780,7780,0
20250113,170400,3006340340,7780,7780,7780,7780,0
20250113,170300,3006340340,7780,7780,7780,7780,0
20250113,170200,3006340340,7780,7780,7780,7780,0
20250113,170100,3006340340,7780,7780,7780,7780,0
20250113,170000,3006340340,7780,7780,7780,7780,0
20250113,165900,3006340340,7780,7780,7780,7780,0
20250113,165800,3006340340,7780,7780,7780,7780,0
20250113,165700,3006340340,7780,7780,7780,7780,0
20250113,165600,3006340340,7780,7780,7780,7780,0
20250113,165500,3006340340,7780,7780,7780,7780,0
20250113,165400,3006340340,7780,7780,7780,7780,0
20250113,165300,3006340340,7780,7780,7780,7780,0
20250113,165200,3006340340,7780,7780,7780,7780,0
20250113,165100,3006340340,7780,7780,7780,7780,0
20250113,165000,3006340340,7780,7780,7780,7780,0
20250113,164900,3006340340,7780,7780,7780,7780,0
20250113,164800,3006340340,7780,7780,7780,7780,0
20250113,164700,3006340340,7780,7780,7780,7780,0
20250113,164600,3006340340,7780,7780,7780,7780,0
20250113,164500,3006340340,7780,7780,7780,7780,0
20250113,164400,3006340340,7780,7780,7780,7780,0
20250113,164300,3006340340,7780,7780,7780,7780,8502
20250113,164200,3006340340,7780,7780,7780,7780,0
20250113,164100,3006340340,7780,7780,7780,7780,0
20250113,164000,3006340340,7780,7780,7780,7780,0
20250113,163900,3006340340,7780,7780,7780,7780,0
20250113,163800,3006340340,7780,7780,7780,7780,0
20250113,163700,3006340340,7780,7780,7780,7780,0
20250113,163600,3006340340,7780,7780,7780,7780,0
20250113,163500,3006340340,7780,7780,7780,7780,0
20250113,163400,3006340340,7780,7780,7780,7780,0
20250113,163300,3006340340,7780,7780,7780,7780,0
20250113,163200,3006340340,7780,7780,7780,7780,0
20250113,163100,3006340340,7780,7780,7780,7780,0
20250113,163000,3006340340,7780,7780,7780,7780,0
20250113,162900,3006340340,7780,7780,7780,7780,0
20250113,162800,3006340340,7780,7780,7780,7780,0
20250113,162700,3006340340,7780,7780,7780,7780,0
20250113,162600,3006340340,7780,7780,7780,7780,0
20250113,162500,3006340340,7780,7780,7780,7780,0
20250113,162400,3006340340,7780,7780,7780,7780,0
20250113,162300,3006340340,7780,7780,7780,7780,0
20250113,162200,3006340340,7780,7780,7780,7780,0
20250113,162100,3006340340,7780,7780,7780,7780,0
20250113,162000,3006340340,7780,7780,7780,7780,0
20250113,161900,3006340340,7780,7780,7780,7780,0
20250113,161800,3006340340,7780,7780,7780,7780,0
20250113,161700,3006340340,7780,7780,7780,7780,0
20250113,161600,3006340340,7780,7780,7780,7780,0
20250113,161500,3006340340,7780,7780,7780,7780,0
20250113,161400,3006340340,7780,7780,7780,7780,0
20250113,161300,3006340340,7780,7780,7780,7780,8502
20250113,161200,3006340340,7780,7780,7780,7780,0
20250113,161100,3006340340,7780,7780,7780,7780,0
20250113,161000,3006340340,7780,7780,7780,7780,0
20250113,160900,3006340340,7780,7780,7780,7780,0
20250113,160800,3006340340,7780,7780,7780,7780,0
20250113,160700,3006340340,7780,7780,7780,7780,0
20250113,160600,3006340340,7780,7780,7780,7780,0
20250113,160500,3006340340,7780,7780,7780,7780,0
20250113,160400,3006340340,7780,7780,7780,7780,0
20250113,160300,3006340340,7780,7780,7780,7780,0
20250113,160200,3006340340,7780,7780,7780,7780,0
20250113,160100,3006340340,7780,7780,7780,7780,0
20250113,160000,3006340340,7780,7780,7780,7780,0
20250113,155900,3006340340,7780,7780,7780,7780,0
20250113,155800,3006340340,7780,7780,7780,7780,0
20250113,155700,3006340340,7780,7780,7780,7780,0
20250113,155600,3006340340,7780,7780,7780,7780,0
20250113,155500,3006340340,7780,7780,7780,7780,0
20250113,155400,3006340340,7780,7780,7780,7780,0
20250113,155300,3006340340,7780,7780,7780,7780,0
20250113,155200,3006340340,7780,7780,7780,7780,0
20250113,155100,3006340340,7780,7780,7780,7780,0
20250113,155000,3006340340,7780,7780,7780,7780,0
20250113,154900,3006340340,7780,7780,7780,7780,0
20250113,154800,3006340340,7780,7780,7780,7780,0
20250113,154700,3006340340,7780,7780,7780,7780,0
20250113,154600,3006340340,7780,7780,7780,7780,0
20250113,154500,3006340340,7780,7780,7780,7780,0
20250113,154400,3006340340,7780,7780,7780,7780,0
20250113,154300,3006340340,7780,7780,7780,7780,8502
20250113,154200,3006340340,7780,7780,7780,7780,0
20250113,154100,3006340340,7780,7780,7780,7780,0
20250113,154000,3006340340,7780,7780,7780,7780,0
20250113,153900,3006340340,7780,7780,7780,7780,0
20250113,153800,3006340340,7780,7780,7780,7780,0
20250113,153700,3006340340,7780,7780,7780,7780,0
20250113,153600,3006340340,7780,7780,7780,7780,0
20250113,153500,3006340340,7780,7780,7780,7780,0
20250113,153400,3006340340,7780,7780,7780,7780,0
20250113,153300,3006340340,7780,7780,7780,7780,0
20250113,153200,3006340340,7780,7780,7780,7780,0
20250113,153100,3006340340,7780,7780,7780,7780,0
20250113,153000,3006340340,7780,7780,7780,7780,8502
20250113,152900,2940194780,7790,7790,7790,7790,0
20250113,152800,2940194780,7790,7790,7790,7790,0
20250113,152700,2940194780,7790,7790,7790,7790,0
20250113,152600,2940194780,7790,7790,7790,7790,0
20250113,152500,2940194780,7790,7790,7790,7790,0
20250113,152400,2940194780,7790,7790,7790,7790,0
20250113,152300,2940194780,7790,7790,7790,7790,0
20250113,152200,2940194780,7790,7790,7790,7790,0
20250113,152100,2940194780,7790,7790,7790,7790,0
20250113,152000,2940194780,7790,7790,7790,7790,0
20250113,151900,2940194780,7790,7810,7820,7780,4817
20250113,151800,2902669980,7810,7800,7810,7800,251
20250113,151700,2900711280,7800,7820,7820,7780,841
20250113,151600,2894158740,7800,7820,7820,7800,1125
20250113,151500,2885372220,7820,7820,7830,7820,2461
20250113,151400,2866127180,7810,7820,7820,7810,756
20250113,151300,2860218340,7830,7820,7830,7800,1368
20250113,151200,2849525640,7820,7820,7820,7820,55
20250113,151100,2849095540,7810,7810,7820,7810,710
20250113,151000,2843549870,7800,7810,7820,7800,1336
20250113,150900,2833126460,7810,7800,7810,7800,111
20250113,150800,2832260590,7800,7820,7820,7800,647
20250113,150700,2827207690,7840,7820,7840,7810,986
20250113,150600,2819502920,7840,7850,7850,7840,55
20250113,150500,2819071600,7850,7830,7850,7820,4045
20250113,150400,2787394760,7830,7830,7830,7830,20
20250113,150300,2787238160,7810,7850,7850,7810,1050
20250113,150200,2779023070,7850,7860,7860,7850,154
20250113,150100,2777813380,7860,7830,7860,7820,402
20250113,150000,2774658520,7830,7850,7850,7830,958
20250113,145900,2767152710,7850,7840,7850,7840,109
20250113,145800,2766297080,7840,7840,7850,7840,775
20250113,145700,2760220080,7840,7850,7850,7840,404
20250113,145600,2757049610,7850,7850,7860,7840,212
20250113,145500,2755384560,7840,7850,7850,7840,702
20250113,145400,2749874840,7850,7840,7850,7840,21
20250113,145300,2749710190,7830,7850,7850,7830,630
20250113,145200,2744771990,7860,7850,7860,7850,1118
20250113,145100,2735995680,7850,7840,7850,7830,1373
20250113,145000,2725234620,7840,7830,7840,7830,20
20250113,144900,2725077920,7830,7820,7840,7820,500
20250113,144800,2721161960,7830,7820,7830,7820,149
20250113,144700,2719996420,7820,7810,7820,7810,517
20250113,144600,2715958400,7810,7800,7810,7800,946
20250113,144500,2708577390,7800,7790,7810,7790,1288
20250113,144400,2698535290,7780,7770,7780,7770,1076
20250113,144300,2690171550,7750,7760,7760,7740,249
20250113,144200,2688241320,7770,7760,7770,7760,172
20250113,144100,2686905880,7760,7760,7760,7760,15
20250113,144000,2686789480,7740,7770,7770,7730,1504
20250113,143900,2675146260,7770,7760,7770,7750,1142
20250113,143800,2666284350,7750,7760,7760,7750,26
20250113,143700,2666082690,7740,7740,7740,7730,930
20250113,143600,2658889080,7760,7760,7760,7740,2126
20250113,143500,2642425470,7740,7750,7750,7740,620
20250113,143400,2637621220,7750,7740,7750,7740,43
20250113,143300,2637288370,7740,7730,7750,7730,555
20250113,143200,2632994880,7730,7730,7730,7730,406
20250113,143100,2629856500,7710,7720,7730,7710,2115
20250113,143000,2613533570,7720,7730,7730,7700,4903
20250113,142900,2575716760,7740,7740,7740,7740,0
20250113,142800,2575716760,7740,7740,7740,7740,0
20250113,142700,2575716760,7740,7750,7750,7730,1118
20250113,142600,2567071270,7740,7750,7760,7740,908
20250113,142500,2560037370,7750,7780,7780,7750,8959
20250113,142400,2490511370,7780,7780,7780,7770,113
20250113,142300,2489632590,7780,7790,7790,7780,323
20250113,142200,2487119630,7770,7790,7790,7770,1334
20250113,142100,2476751070,7790,7790,7800,7770,1194
20250113,142000,2467463830,7800,7830,7830,7780,8079
20250113,141900,2404430560,7820,7840,7840,7820,360
20250113,141800,2401614800,7850,7850,7850,7850,0
20250113,141700,2401614800,7850,7830,7850,7820,628
20250113,141600,2396697460,7850,7850,7850,7850,154
20250113,141500,2395488560,7850,7830,7850,7830,75
20250113,141400,2394901100,7820,7830,7830,7820,1060
20250113,141300,2386604110,7830,7860,7860,7830,1395
20250113,141200,2375659610,7850,7860,7860,7850,452
20250113,141100,2372108750,7870,7870,7870,7870,0
20250113,141000,2372108750,7870,7870,7870,7870,1
20250113,140900,2372100880,7850,7870,7870,7850,250
20250113,140800,2370138060,7860,7860,7860,7850,744
20250113,140700,2364296770,7860,7860,7860,7860,64
20250113,140600,2363793730,7870,7870,7870,7870,0
20250113,140500,2363793730,7870,7880,7880,7850,243
20250113,140400,2361885230,7830,7880,7880,7830,1790
20250113,140300,2347851440,7840,7850,7850,7840,60
20250113,140200,2347381020,7880,7880,7880,7880,5
20250113,140100,2347341620,7890,7880,7890,7840,490
20250113,140000,2343481230,7840,7870,7880,7840,162
20250113,135900,2342206310,7830,7870,7870,7830,1603
20250113,135800,2329641610,7870,7870,7870,7860,1255
20250113,135700,2319766820,7870,7870,7870,7870,261
20250113,135600,2317712750,7870,7880,7880,7870,572
20250113,135500,2313209520,7890,7890,7890,7890,36
20250113,135400,2312925480,7890,7890,7890,7890,3
20250113,135300,2312901810,7910,7910,7910,7910,205
20250113,135200,2311280260,7890,7910,7910,7890,1005
20250113,135100,2303350750,7910,7880,7910,7880,160
20250113,135000,2302086750,7890,7890,7890,7890,3
20250113,134900,2302063080,7900,7900,7900,7900,8
20250113,134800,2301999880,7900,7880,7900,7870,118
20250113,134700,2301068080,7900,7880,7900,7880,378
20250113,134600,2298089210,7900,7880,7900,7880,159
20250113,134500,2296833510,7880,7880,7900,7880,94
20250113,134400,2296092750,7880,7880,7890,7880,13
20250113,134300,2295990300,7870,7890,7900,7870,1166
20250113,134200,2286791970,7900,7900,7900,7900,62
20250113,134100,2286302170,7890,7900,7900,7890,74
20250113,134000,2285718300,7890,7900,7900,7890,200
20250113,133900,2284138690,7920,7920,7920,7920,1
20250113,133800,2284130770,7900,7900,7900,7900,0
20250113,133700,2284130770,7900,7900,7900,7900,1
20250113,133600,2284122870,7900,7900,7900,7900,0
20250113,133500,2284122870,7900,7890,7900,7880,2008
20250113,133400,2268299690,7890,7890,7890,7890,240
20250113,133300,2266406090,7890,7890,7890,7890,145
20250113,133200,2265262040,7890,7910,7910,7890,102
20250113,133100,2264457220,7910,7910,7910,7910,565
20250113,133000,2259988070,7910,7880,7910,7880,2
20250113,132900,2259972280,7880,7880,7880,7870,681
20250113,132800,2254612630,7880,7890,7890,7880,1500
20250113,132700,2242791370,7890,7890,7890,7890,0
20250113,132600,2242791370,7890,7890,7890,7890,816
20250113,132500,2236353130,7930,7930,7930,7880,213
20250113,132400,2234672830,7940,7950,7950,7890,326
20250113,132300,2232098790,7950,7940,7960,7840,26144
20250113,132200,2026549520,7960,7940,7960,7940,445
20250113,132100,2023014120,7950,7950,7950,7950,10
20250113,132000,2022934620,7930,7930,7930,7930,0
20250113,131900,2022934620,7930,7930,7930,7930,122
20250113,131800,2021967160,7930,7930,7930,7930,114
20250113,131700,2021063140,7930,7950,7970,7930,455
20250113,131600,2017452320,7940,7940,7940,7940,8
20250113,131500,2017388800,7940,7940,7940,7940,0
20250113,131400,2017388800,7940,7940,7940,7940,148
20250113,131300,2016213680,7940,7960,7960,7940,132
20250113,131200,2015163580,7960,7960,7960,7960,0
20250113,131100,2015163580,7960,7960,7960,7960,30
20250113,131000,2014924780,7970,7970,7970,7930,239
20250113,130900,2013023510,7960,7960,7960,7960,46
20250113,130800,2012657350,7960,7960,7960,7960,45
20250113,130700,2012299150,7960,7960,7960,7960,1
20250113,130600,2012291190,7940,7940,7940,7940,1
20250113,130500,2012283250,7930,7930,7930,7930,28
20250113,130400,2012061210,7930,7950,7970,7930,2084
20250113,130300,1995511100,7960,7960,7960,7960,497
20250113,130200,1991554980,7960,7950,7960,7940,203
20250113,130100,1989943060,7940,7960,7970,7940,1062
20250113,130000,1981489530,7940,7950,7950,7940,224
20250113,125900,1979710700,7960,7930,7960,7930,189
20250113,125800,1978208410,7940,7950,7950,7940,449
20250113,125700,1974642140,7950,7930,7950,7930,1880
20250113,125600,1959726140,7940,7940,7940,7940,210
20250113,125500,1958058740,7940,7940,7940,7940,200
20250113,125400,1956470740,7950,7950,7950,7950,0
20250113,125300,1956470740,7950,7950,7950,7950,9
20250113,125200,1956399190,7970,7970,7970,7970,0
20250113,125100,1956399190,7970,7970,7970,7970,0
20250113,125000,1956399190,7970,7930,7970,7930,31
20250113,124900,1956153320,7920,7920,7920,7920,240
20250113,124800,1954252520,7920,7940,7940,7920,110
20250113,124700,1953380310,7940,7940,7940,7940,45
20250113,124600,1953023010,7940,7920,7950,7920,590
20250113,124500,1948338290,7930,7930,7950,7920,280
20250113,124400,1946117880,7940,7940,7960,7940,823
20250113,124300,1939583240,7950,7950,7950,7950,200
20250113,124200,1937993240,7950,7950,7950,7950,736
20250113,124100,1932142040,7960,7960,7960,7960,511
20250113,124000,1928074480,7960,7970,7970,7960,37
20250113,123900,1927779890,7970,7980,7980,7970,291
20250113,123800,1925459870,7980,7990,7990,7980,1843
20250113,123700,1910745430,7980,7970,7980,7970,608
20250113,123600,1905893740,7970,7950,7970,7950,178
20250113,123500,1904476230,7950,7920,7950,7900,810
20250113,123400,1898047560,7930,7930,7940,7930,152
20250113,123300,1896842190,7930,7940,7940,7930,224
20250113,123200,1895063640,7940,7940,7950,7940,1100
20250113,123100,1886321660,7940,7940,7950,7940,1244
20250113,123000,1876435470,7940,7930,7940,7920,958
20250113,122900,1868840530,7930,7940,7940,7930,316
20250113,122800,1866333630,7930,7920,7930,7920,150
20250113,122700,1865144630,7900,7900,7900,7880,653
20250113,122600,1859997270,7900,7930,7930,7900,1762
20250113,122500,1846066640,7930,7890,7930,7880,265
20250113,122400,1843977670,7880,7910,7910,7880,896
20250113,122300,1836911640,7930,7890,7930,7890,356
20250113,122200,1834091890,7900,7930,7930,7900,746
20250113,122100,1828195880,7930,7920,7940,7900,1093
20250113,122000,1819530780,7920,7930,7930,7920,379
20250113,121900,1816527840,7880,8010,8010,7810,34517
20250113,121800,1542424950,8010,8010,8010,8010,16
20250113,121700,1542296790,8010,8020,8020,8010,2985
20250113,121600,1518378690,8020,8010,8020,8010,378
20250113,121500,1515349760,8010,8030,8030,8010,1038
20250113,121400,1507032100,8030,8030,8030,8030,75
20250113,121300,1506429850,8030,8030,8040,8030,99
20250113,121200,1505634380,8020,8020,8020,8020,1
20250113,121100,1505626360,8020,8030,8040,8020,1037
20250113,121000,1497302900,8030,8030,8030,8030,12
20250113,120900,1497206540,8040,8040,8040,8040,0
20250113,120800,1497206540,8040,8040,8040,8040,65
20250113,120700,1496683940,8040,8040,8040,8040,12
20250113,120600,1496587460,8040,8040,8040,8040,0
20250113,120500,1496587460,8040,8030,8040,8030,16
20250113,120400,1496458840,8040,8040,8040,8040,227
20250113,120300,1494633760,8040,8050,8050,8040,399
20250113,120200,1491425670,8050,8050,8050,8050,0
20250113,120100,1491425670,8050,8050,8050,8050,51
20250113,120000,1491015120,8050,8070,8070,8050,114
20250113,115900,1490096900,8060,8060,8060,8060,17
20250113,115800,1489959880,8060,8040,8060,8040,842
20250113,115700,1483177790,8030,8030,8030,8030,109
20250113,115600,1482302520,8030,8030,8030,8030,395
20250113,115500,1479130670,8030,8030,8040,8030,1669
20250113,115400,1465721910,8020,8020,8020,8020,100
20250113,115300,1464919910,8020,8020,8020,8020,0
20250113,115200,1464919910,8020,8010,8020,8010,60
20250113,115100,1464439110,8030,8020,8030,8020,175
20250113,115000,1463035600,8020,8040,8040,8020,698
20250113,114900,1457433080,8040,8040,8040,8020,1092
20250113,114800,1448662160,8040,8040,8040,8040,30
20250113,114700,1448420960,8040,8040,8040,8040,0
20250113,114600,1448420960,8040,8040,8040,8040,0
20250113,114500,1448420960,8040,8040,8050,8040,58
20250113,114400,1447954340,8040,8030,8040,8030,28
20250113,114300,1447729400,8020,8020,8020,8020,0
20250113,114200,1447729400,8020,8020,8020,8020,0
20250113,114100,1447729400,8020,8020,8020,8020,1
20250113,114000,1447721380,8020,8050,8050,8020,2
20250113,113900,1447705310,8010,8060,8060,8010,764
20250113,113800,1441565840,8060,8060,8060,8060,2
20250113,113700,1441549720,8050,8060,8060,8050,50
20250113,113600,1441147210,8060,8050,8060,8050,130
20250113,113500,1440099510,8050,8050,8050,8050,88
20250113,113400,1439391110,8030,8040,8040,8030,101
20250113,113300,1438580050,8040,8040,8040,8040,65
20250113,113200,1438057450,8050,8050,8050,8050,1
20250113,113100,1438049400,8050,8040,8050,8040,498
20250113,113000,1434043500,8040,8050,8050,8040,712
20250113,112900,1428311980,8050,8050,8050,8050,291
20250113,112800,1425969430,8040,8040,8040,8040,10
20250113,112700,1425889030,8040,8040,8040,8040,770
20250113,112600,1419698230,8050,8050,8050,8040,394
20250113,112500,1416528260,8050,8050,8050,8050,98
20250113,112400,1415739360,8050,8050,8050,8050,1
20250113,112300,1415731310,8050,8020,8050,8020,446
20250113,112200,1412141910,8050,8040,8050,8040,800
20250113,112100,1405704060,8010,8010,8040,8010,117
20250113,112000,1404766800,8040,8030,8040,8010,2922
20250113,111900,1381353370,8030,8030,8030,8030,14
20250113,111800,1381240950,8020,8020,8020,8020,0
20250113,111700,1381240950,8020,8020,8020,8020,692
20250113,111600,1375691110,8020,8030,8040,8020,739
20250113,111500,1369761960,8030,8030,8030,8030,32
20250113,111400,1369505000,8030,8050,8060,8030,387
20250113,111300,1366391160,8060,8040,8060,8040,24
20250113,111200,1366198000,8040,8050,8050,8040,300
20250113,111100,1363785980,8050,8050,8050,8050,192
20250113,111000,1362240380,8060,8060,8060,8060,2
20250113,110900,1362224260,8050,8060,8060,8050,6
20250113,110800,1362175950,8070,8040,8070,8040,49
20250113,110700,1361781930,8040,8040,8040,8040,5
20250113,110600,1361741730,8040,8060,8060,8040,50
20250113,110500,1361339230,8080,8070,8080,8060,236
20250113,110400,1359432420,8080,8060,8080,8060,56
20250113,110300,1358981040,8060,8050,8060,8050,1367
20250113,110200,1347976190,8050,8030,8050,8030,2
20250113,110100,1347960110,8030,8050,8050,8030,101
20250113,110000,1347149060,8050,8050,8050,8050,0
20250113,105900,1347149060,8050,8040,8050,8040,116
20250113,105800,1346215410,8040,8040,8040,8040,110
20250113,105700,1345331010,8040,8040,8040,8040,150
20250113,105600,1344125010,8040,8030,8040,8030,40
20250113,105500,1343803470,8030,8040,8040,8030,222
20250113,105400,1342019190,8040,8040,8040,8040,115
20250113,105300,1341094590,8040,8040,8040,8040,222
20250113,105200,1339309710,8040,8040,8040,8040,2
20250113,105100,1339293630,8020,8020,8020,8020,303
20250113,105000,1336863570,8020,8020,8050,8020,1102
20250113,104900,1328023200,8000,8000,8000,8000,5
20250113,104800,1327983200,8000,8010,8050,8000,1354
20250113,104700,1317144880,8010,8020,8020,8010,400
20250113,104600,1313937100,8020,8020,8020,8020,33
20250113,104500,1313672440,8020,8020,8020,8010,103
20250113,104400,1312846560,8020,8030,8030,8010,701
20250113,104300,1307230050,8030,8050,8050,8020,6452
20250113,104200,1255432410,8060,8060,8060,8060,99
20250113,104100,1254634470,8060,8070,8080,8060,187
20250113,104000,1253125250,8060,8070,8070,8060,239
20250113,103900,1251196540,8050,8040,8050,8040,175
20250113,103800,1249788590,8040,8060,8060,8040,2380
20250113,103700,1230620470,8070,8070,8070,8070,0
20250113,103600,1230620470,8070,8080,8080,8070,1315
20250113,103500,1220008390,8070,8070,8070,8070,0
20250113,103400,1220008390,8070,8070,8070,8070,17
20250113,103300,1219871200,8060,8060,8060,8060,0
20250113,103200,1219871200,8060,8090,8090,8060,42
20250113,103100,1219531480,8060,8080,8100,8050,3540
20250113,103000,1190984860,8080,8080,8080,8080,183
20250113,102900,1189506220,8080,8080,8080,8080,121
20250113,102800,1188528540,8080,8140,8140,8080,1509
20250113,102700,1176312170,8130,8120,8130,8120,373
20250113,102600,1173280530,8120,8120,8120,8120,12
20250113,102500,1173183090,8120,8110,8120,8110,204
20250113,102400,1171527940,8110,8110,8110,8110,832
20250113,102300,1164780420,8110,8100,8110,8100,69
20250113,102200,1164221510,8100,8100,8100,8100,0
20250113,102100,1164221510,8100,8100,8100,8100,300
20250113,102000,1161791510,8090,8090,8090,8090,19
20250113,101900,1161637800,8080,8080,8080,8080,200
20250113,101800,1160021800,8090,8100,8100,8090,1015
20250113,101700,1151805120,8120,8120,8120,8100,404
20250113,101600,1148527990,8120,8120,8120,8120,137
20250113,101500,1147415550,8110,8100,8110,8100,488
20250113,101400,1143461570,8100,8110,8110,8100,317
20250113,101300,1140893040,8110,8090,8110,8090,230
20250113,101200,1139029760,8090,8090,8090,8090,0
20250113,101100,1139029760,8090,8090,8090,8090,14
20250113,101000,1138916500,8090,8080,8090,8080,445
20250113,100900,1135316460,8080,8090,8090,8080,66
20250113,100800,1134782680,8090,8070,8090,8070,1072
20250113,100700,1126127140,8070,8080,8080,8060,3054
20250113,100600,1101483550,8080,8120,8120,8080,286
20250113,100500,1099170630,8080,8080,8120,8080,2005
20250113,100400,1082948390,8080,8080,8080,8070,231
20250113,100300,1081081990,8110,8070,8110,8070,274
20250113,100200,1078870460,8080,8120,8120,8080,4414
20250113,100100,1043150100,8120,8110,8120,8110,189
20250113,100000,1041615660,8110,8130,8130,8110,519
20250113,095900,1037402280,8130,8130,8130,8130,92
20250113,095800,1036654320,8130,8150,8150,8130,895
20250113,095700,1029371950,8150,8150,8150,8150,66
20250113,095600,1028834050,8160,8130,8160,8100,335
20250113,095500,1026111090,8090,8090,8110,8090,943
20250113,095400,1018479570,8100,8070,8100,8070,53
20250113,095300,1018050300,8040,8140,8140,8040,19076
20250113,095200,863992720,8130,8170,8170,8130,2155
20250113,095100,846437630,8150,8170,8170,8150,2222
20250113,095000,828306200,8160,8160,8160,8150,101
20250113,094900,827482050,8150,8160,8160,8150,983
20250113,094800,819469820,8160,8170,8170,8160,452
20250113,094700,815778830,8170,8190,8190,8170,1201
20250113,094600,805954660,8190,8180,8190,8180,378
20250113,094500,802859400,8190,8200,8230,8190,2043
20250113,094400,786108190,8200,8230,8240,8200,2572
20250113,094300,764993860,8220,8210,8240,8210,172
20250113,094200,763579790,8210,8240,8240,8210,111
20250113,094100,762666650,8240,8210,8240,8210,53
20250113,094000,762231430,8210,8210,8240,8210,202
20250113,093900,760572950,8210,8190,8210,8180,277
20250113,093800,758302160,8210,8240,8240,8200,1491
20250113,093700,746066330,8230,8220,8230,8210,334
20250113,093600,743320190,8220,8230,8230,8220,154
20250113,093500,742053270,8210,8210,8210,8210,370
20250113,093400,739015570,8200,8220,8220,8200,806
20250113,093300,732402740,8250,8250,8250,8220,552
20250113,093200,727854360,8230,8230,8260,8230,1099
20250113,093100,718782600,8220,8190,8260,8190,12985
20250113,093000,612299300,8190,8150,8190,8150,78
20250113,092900,611661670,8170,8150,8170,8150,180
20250113,092800,610193070,8140,8140,8140,8140,0
20250113,092700,610193070,8140,8140,8140,8140,0
20250113,092600,610193070,8140,8170,8170,8140,659
20250113,092500,604821020,8150,8150,8150,8140,1044
20250113,092400,596313360,8150,8150,8150,8150,80
20250113,092300,595661360,8180,8180,8180,8180,100
20250113,092200,594843360,8190,8140,8190,8140,232
20250113,092100,592943880,8170,8200,8200,8100,3645
20250113,092000,563284830,8200,8190,8200,8190,9
20250113,091900,563211080,8190,8190,8200,8190,5857
20250113,091800,515192660,8180,8180,8200,8180,1158
20250113,091700,505709490,8170,8140,8170,8140,378
20250113,091600,502628640,8120,8100,8170,8100,467
20250113,091500,498827080,8110,8130,8130,8090,2255
20250113,091400,480555550,8130,8170,8180,8130,2478
20250113,091300,460364280,8170,8150,8170,8130,2400
20250113,091200,440804850,8150,8190,8190,8130,1880
20250113,091100,425458950,8190,8140,8190,8130,3465
20250113,091000,397215360,8140,8080,8170,8020,8800
20250113,090900,326168840,8080,8110,8160,8080,4308
20250113,090800,291238110,8110,8240,8300,8030,12139
20250113,090700,191897590,8270,8490,8490,8220,13343
20250113,090600,81437280,8520,8520,8520,8520,122
20250113,090500,80397840,8520,8500,8530,8480,1041
20250113,090400,71519580,8480,8480,8500,8480,104
20250113,090300,70637620,8550,8510,8550,8510,66
20250113,090200,70073930,8470,8470,8530,8460,1453
20250113,090100,57756940,8470,8500,8500,8420,3255
20250113,090000,30150900,8570,8580,8580,8500,3308