stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250113,200700,8006623320,6790,6790,6790,6790,7888
20250113,200600,8006623320,6790,6790,6790,6790,0
20250113,200500,8006623320,6790,6790,6790,6790,0
20250113,200400,8006623320,6790,6790,6790,6790,0
20250113,200300,8006623320,6790,6790,6790,6790,0
20250113,200200,8006623320,6790,6790,6790,6790,0
20250113,200100,8006623320,6790,6790,6790,6790,0
20250113,200000,8006623320,6790,6790,6790,6790,0
20250113,195900,8006623320,6790,6790,6790,6790,0
20250113,195800,8006623320,6790,6790,6790,6790,0
20250113,195700,8006623320,6790,6790,6790,6790,0
20250113,195600,8006623320,6790,6790,6790,6790,0
20250113,195500,8006623320,6790,6790,6790,6790,0
20250113,195400,8006623320,6790,6790,6790,6790,0
20250113,195300,8006623320,6790,6790,6790,6790,0
20250113,195200,8006623320,6790,6790,6790,6790,0
20250113,195100,8006623320,6790,6790,6790,6790,0
20250113,195000,8006623320,6790,6790,6790,6790,0
20250113,194900,8006623320,6790,6790,6790,6790,0
20250113,194800,8006623320,6790,6790,6790,6790,0
20250113,194700,8006623320,6790,6790,6790,6790,0
20250113,194600,8006623320,6790,6790,6790,6790,0
20250113,194500,8006623320,6790,6790,6790,6790,0
20250113,194400,8006623320,6790,6790,6790,6790,0
20250113,194300,8006623320,6790,6790,6790,6790,0
20250113,194200,8006623320,6790,6790,6790,6790,0
20250113,194100,8006623320,6790,6790,6790,6790,0
20250113,194000,8006623320,6790,6790,6790,6790,0
20250113,193900,8006623320,6790,6790,6790,6790,0
20250113,193800,8006623320,6790,6790,6790,6790,0
20250113,193700,8006623320,6790,6790,6790,6790,7888
20250113,193600,8006623320,6790,6790,6790,6790,0
20250113,193500,8006623320,6790,6790,6790,6790,0
20250113,193400,8006623320,6790,6790,6790,6790,0
20250113,193300,8006623320,6790,6790,6790,6790,0
20250113,193200,8006623320,6790,6790,6790,6790,0
20250113,193100,8006623320,6790,6790,6790,6790,0
20250113,193000,8006623320,6790,6790,6790,6790,0
20250113,192900,8006623320,6790,6790,6790,6790,0
20250113,192800,8006623320,6790,6790,6790,6790,0
20250113,192700,8006623320,6790,6790,6790,6790,0
20250113,192600,8006623320,6790,6790,6790,6790,0
20250113,192500,8006623320,6790,6790,6790,6790,0
20250113,192400,8006623320,6790,6790,6790,6790,0
20250113,192300,8006623320,6790,6790,6790,6790,0
20250113,192200,8006623320,6790,6790,6790,6790,0
20250113,192100,8006623320,6790,6790,6790,6790,0
20250113,192000,8006623320,6790,6790,6790,6790,0
20250113,191900,8006623320,6790,6790,6790,6790,0
20250113,191800,8006623320,6790,6790,6790,6790,0
20250113,191700,8006623320,6790,6790,6790,6790,0
20250113,191600,8006623320,6790,6790,6790,6790,0
20250113,191500,8006623320,6790,6790,6790,6790,0
20250113,191400,8006623320,6790,6790,6790,6790,0
20250113,191300,8006623320,6790,6790,6790,6790,0
20250113,191200,8006623320,6790,6790,6790,6790,0
20250113,191100,8006623320,6790,6790,6790,6790,0
20250113,191000,8006623320,6790,6790,6790,6790,0
20250113,190900,8006623320,6790,6790,6790,6790,0
20250113,190800,8006623320,6790,6790,6790,6790,0
20250113,190700,8006623320,6790,6790,6790,6790,7888
20250113,190600,8006623320,6790,6790,6790,6790,0
20250113,190500,8006623320,6790,6790,6790,6790,0
20250113,190400,8006623320,6790,6790,6790,6790,0
20250113,190300,8006623320,6790,6790,6790,6790,0
20250113,190200,8006623320,6790,6790,6790,6790,0
20250113,190100,8006623320,6790,6790,6790,6790,0
20250113,190000,8006623320,6790,6790,6790,6790,0
20250113,185900,8006623320,6790,6790,6790,6790,0
20250113,185800,8006623320,6790,6790,6790,6790,0
20250113,185700,8006623320,6790,6790,6790,6790,0
20250113,185600,8006623320,6790,6790,6790,6790,0
20250113,185500,8006623320,6790,6790,6790,6790,0
20250113,185400,8006623320,6790,6790,6790,6790,0
20250113,185300,8006623320,6790,6790,6790,6790,0
20250113,185200,8006623320,6790,6790,6790,6790,0
20250113,185100,8006623320,6790,6790,6790,6790,0
20250113,185000,8006623320,6790,6790,6790,6790,0
20250113,184900,8006623320,6790,6790,6790,6790,0
20250113,184800,8006623320,6790,6790,6790,6790,0
20250113,184700,8006623320,6790,6790,6790,6790,0
20250113,184600,8006623320,6790,6790,6790,6790,0
20250113,184500,8006623320,6790,6790,6790,6790,0
20250113,184400,8006623320,6790,6790,6790,6790,0
20250113,184300,8006623320,6790,6790,6790,6790,0
20250113,184200,8006623320,6790,6790,6790,6790,0
20250113,184100,8006623320,6790,6790,6790,6790,0
20250113,184000,8006623320,6790,6790,6790,6790,0
20250113,183900,8006623320,6790,6790,6790,6790,0
20250113,183800,8006623320,6790,6790,6790,6790,0
20250113,183700,8006623320,6790,6790,6790,6790,7888
20250113,183600,8006623320,6790,6790,6790,6790,0
20250113,183500,8006623320,6790,6790,6790,6790,0
20250113,183400,8006623320,6790,6790,6790,6790,0
20250113,183300,8006623320,6790,6790,6790,6790,0
20250113,183200,8006623320,6790,6790,6790,6790,0
20250113,183100,8006623320,6790,6790,6790,6790,0
20250113,183000,8006623320,6790,6790,6790,6790,0
20250113,182900,8006623320,6790,6790,6790,6790,0
20250113,182800,8006623320,6790,6790,6790,6790,0
20250113,182700,8006623320,6790,6790,6790,6790,0
20250113,182600,8006623320,6790,6790,6790,6790,0
20250113,182500,8006623320,6790,6790,6790,6790,0
20250113,182400,8006623320,6790,6790,6790,6790,0
20250113,182300,8006623320,6790,6790,6790,6790,0
20250113,182200,8006623320,6790,6790,6790,6790,0
20250113,182100,8006623320,6790,6790,6790,6790,0
20250113,182000,8006623320,6790,6790,6790,6790,0
20250113,181900,8006623320,6790,6790,6790,6790,0
20250113,181800,8006623320,6790,6790,6790,6790,0
20250113,181700,8006623320,6790,6790,6790,6790,0
20250113,181600,8006623320,6790,6790,6790,6790,0
20250113,181500,8006623320,6790,6790,6790,6790,0
20250113,181400,8006623320,6790,6790,6790,6790,0
20250113,181300,8006623320,6790,6790,6790,6790,0
20250113,181200,8006623320,6790,6790,6790,6790,0
20250113,181100,8006623320,6790,6790,6790,6790,0
20250113,181000,8006623320,6790,6790,6790,6790,0
20250113,180900,8006623320,6790,6790,6790,6790,0
20250113,180800,8006623320,6790,6790,6790,6790,0
20250113,180700,8006623320,6790,6790,6790,6790,7888
20250113,180600,8006623320,6790,6790,6790,6790,0
20250113,180500,8006623320,6790,6790,6790,6790,0
20250113,180400,8006623320,6790,6790,6790,6790,0
20250113,180300,8006623320,6790,6790,6790,6790,0
20250113,180200,8006623320,6790,6790,6790,6790,0
20250113,180100,8006623320,6790,6790,6790,6790,0
20250113,180000,8006623320,6790,6790,6790,6790,0
20250113,175900,8006623320,6790,6790,6790,6790,0
20250113,175800,8006623320,6790,6790,6790,6790,0
20250113,175700,8006623320,6790,6790,6790,6790,0
20250113,175600,8006623320,6790,6790,6790,6790,0
20250113,175500,8006623320,6790,6790,6790,6790,0
20250113,175400,8006623320,6790,6790,6790,6790,0
20250113,175300,8006623320,6790,6790,6790,6790,0
20250113,175200,8006623320,6790,6790,6790,6790,0
20250113,175100,8006623320,6790,6790,6790,6790,0
20250113,175000,8006623320,6790,6790,6790,6790,0
20250113,174900,8006623320,6790,6790,6790,6790,0
20250113,174800,8006623320,6790,6790,6790,6790,0
20250113,174700,8006623320,6790,6790,6790,6790,0
20250113,174600,8006623320,6790,6790,6790,6790,0
20250113,174500,8006623320,6790,6790,6790,6790,0
20250113,174400,8006623320,6790,6790,6790,6790,0
20250113,174300,8006623320,6790,6790,6790,6790,0
20250113,174200,8006623320,6790,6790,6790,6790,0
20250113,174100,8006623320,6790,6790,6790,6790,0
20250113,174000,8006623320,6790,6790,6790,6790,0
20250113,173900,8006623320,6790,6790,6790,6790,0
20250113,173800,8006623320,6790,6790,6790,6790,0
20250113,173700,8006623320,6790,6790,6790,6790,7888
20250113,173600,8006623320,6790,6790,6790,6790,0
20250113,173500,8006623320,6790,6790,6790,6790,0
20250113,173400,8006623320,6790,6790,6790,6790,0
20250113,173300,8006623320,6790,6790,6790,6790,0
20250113,173200,8006623320,6790,6790,6790,6790,0
20250113,173100,8006623320,6790,6790,6790,6790,0
20250113,173000,8006623320,6790,6790,6790,6790,0
20250113,172900,8006623320,6790,6790,6790,6790,0
20250113,172800,8006623320,6790,6790,6790,6790,0
20250113,172700,8006623320,6790,6790,6790,6790,0
20250113,172600,8006623320,6790,6790,6790,6790,0
20250113,172500,8006623320,6790,6790,6790,6790,0
20250113,172400,8006623320,6790,6790,6790,6790,0
20250113,172300,8006623320,6790,6790,6790,6790,0
20250113,172200,8006623320,6790,6790,6790,6790,0
20250113,172100,8006623320,6790,6790,6790,6790,0
20250113,172000,8006623320,6790,6790,6790,6790,0
20250113,171900,8006623320,6790,6790,6790,6790,0
20250113,171800,8006623320,6790,6790,6790,6790,0
20250113,171700,8006623320,6790,6790,6790,6790,0
20250113,171600,8006623320,6790,6790,6790,6790,0
20250113,171500,8006623320,6790,6790,6790,6790,0
20250113,171400,8006623320,6790,6790,6790,6790,0
20250113,171300,8006623320,6790,6790,6790,6790,0
20250113,171200,8006623320,6790,6790,6790,6790,0
20250113,171100,8006623320,6790,6790,6790,6790,0
20250113,171000,8006623320,6790,6790,6790,6790,0
20250113,170900,8006623320,6790,6790,6790,6790,0
20250113,170800,8006623320,6790,6790,6790,6790,0
20250113,170700,8006623320,6790,6790,6790,6790,7888
20250113,170600,8006623320,6790,6790,6790,6790,0
20250113,170500,8006623320,6790,6790,6790,6790,0
20250113,170400,8006623320,6790,6790,6790,6790,0
20250113,170300,8006623320,6790,6790,6790,6790,0
20250113,170200,8006623320,6790,6790,6790,6790,0
20250113,170100,8006623320,6790,6790,6790,6790,0
20250113,170000,8006623320,6790,6790,6790,6790,0
20250113,165900,8006623320,6790,6790,6790,6790,0
20250113,165800,8006623320,6790,6790,6790,6790,0
20250113,165700,8006623320,6790,6790,6790,6790,0
20250113,165600,8006623320,6790,6790,6790,6790,0
20250113,165500,8006623320,6790,6790,6790,6790,0
20250113,165400,8006623320,6790,6790,6790,6790,0
20250113,165300,8006623320,6790,6790,6790,6790,0
20250113,165200,8006623320,6790,6790,6790,6790,0
20250113,165100,8006623320,6790,6790,6790,6790,0
20250113,165000,8006623320,6790,6790,6790,6790,0
20250113,164900,8006623320,6790,6790,6790,6790,0
20250113,164800,8006623320,6790,6790,6790,6790,0
20250113,164700,8006623320,6790,6790,6790,6790,0
20250113,164600,8006623320,6790,6790,6790,6790,0
20250113,164500,8006623320,6790,6790,6790,6790,0
20250113,164400,8006623320,6790,6790,6790,6790,0
20250113,164300,8006623320,6790,6790,6790,6790,0
20250113,164200,8006623320,6790,6790,6790,6790,0
20250113,164100,8006623320,6790,6790,6790,6790,0
20250113,164000,8006623320,6790,6790,6790,6790,0
20250113,163900,8006623320,6790,6790,6790,6790,0
20250113,163800,8006623320,6790,6790,6790,6790,0
20250113,163700,8006623320,6790,6790,6790,6790,7888
20250113,163600,8006623320,6790,6790,6790,6790,0
20250113,163500,8006623320,6790,6790,6790,6790,0
20250113,163400,8006623320,6790,6790,6790,6790,0
20250113,163300,8006623320,6790,6790,6790,6790,0
20250113,163200,8006623320,6790,6790,6790,6790,0
20250113,163100,8006623320,6790,6790,6790,6790,0
20250113,163000,8006623320,6790,6790,6790,6790,0
20250113,162900,8006623320,6790,6790,6790,6790,0
20250113,162800,8006623320,6790,6790,6790,6790,0
20250113,162700,8006623320,6790,6790,6790,6790,0
20250113,162600,8006623320,6790,6790,6790,6790,0
20250113,162500,8006623320,6790,6790,6790,6790,0
20250113,162400,8006623320,6790,6790,6790,6790,0
20250113,162300,8006623320,6790,6790,6790,6790,0
20250113,162200,8006623320,6790,6790,6790,6790,0
20250113,162100,8006623320,6790,6790,6790,6790,0
20250113,162000,8006623320,6790,6790,6790,6790,0
20250113,161900,8006623320,6790,6790,6790,6790,0
20250113,161800,8006623320,6790,6790,6790,6790,0
20250113,161700,8006623320,6790,6790,6790,6790,0
20250113,161600,8006623320,6790,6790,6790,6790,0
20250113,161500,8006623320,6790,6790,6790,6790,0
20250113,161400,8006623320,6790,6790,6790,6790,0
20250113,161300,8006623320,6790,6790,6790,6790,0
20250113,161200,8006623320,6790,6790,6790,6790,0
20250113,161100,8006623320,6790,6790,6790,6790,0
20250113,161000,8006623320,6790,6790,6790,6790,0
20250113,160900,8006623320,6790,6790,6790,6790,0
20250113,160800,8006623320,6790,6790,6790,6790,0
20250113,160700,8006623320,6790,6790,6790,6790,7888
20250113,160600,8006623320,6790,6790,6790,6790,0
20250113,160500,8006623320,6790,6790,6790,6790,0
20250113,160400,8006623320,6790,6790,6790,6790,0
20250113,160300,8006623320,6790,6790,6790,6790,0
20250113,160200,8006623320,6790,6790,6790,6790,0
20250113,160100,8006623320,6790,6790,6790,6790,0
20250113,160000,8006623320,6790,6790,6790,6790,0
20250113,155900,8006623320,6790,6790,6790,6790,0
20250113,155800,8006623320,6790,6790,6790,6790,0
20250113,155700,8006623320,6790,6790,6790,6790,0
20250113,155600,8006623320,6790,6790,6790,6790,0
20250113,155500,8006623320,6790,6790,6790,6790,0
20250113,155400,8006623320,6790,6790,6790,6790,0
20250113,155300,8006623320,6790,6790,6790,6790,0
20250113,155200,8006623320,6790,6790,6790,6790,0
20250113,155100,8006623320,6790,6790,6790,6790,0
20250113,155000,8006623320,6790,6790,6790,6790,0
20250113,154900,8006623320,6790,6790,6790,6790,0
20250113,154800,8006623320,6790,6790,6790,6790,0
20250113,154700,8006623320,6790,6790,6790,6790,0
20250113,154600,8006623320,6790,6790,6790,6790,0
20250113,154500,8006623320,6790,6790,6790,6790,0
20250113,154400,8006623320,6790,6790,6790,6790,0
20250113,154300,8006623320,6790,6790,6790,6790,0
20250113,154200,8006623320,6790,6790,6790,6790,0
20250113,154100,8006623320,6790,6790,6790,6790,0
20250113,154000,8006623320,6790,6790,6790,6790,0
20250113,153900,8006623320,6790,6790,6790,6790,0
20250113,153800,8006623320,6790,6790,6790,6790,0
20250113,153700,8006623320,6790,6790,6790,6790,7888
20250113,153600,8006623320,6790,6790,6790,6790,0
20250113,153500,8006623320,6790,6790,6790,6790,0
20250113,153400,8006623320,6790,6790,6790,6790,0
20250113,153300,8006623320,6790,6790,6790,6790,0
20250113,153200,8006623320,6790,6790,6790,6790,0
20250113,153100,8006623320,6790,6790,6790,6790,0
20250113,153000,8006623320,6790,6790,6790,6790,7888
20250113,152900,7953063800,6790,6790,6790,6790,0
20250113,152800,7953063800,6790,6790,6790,6790,0
20250113,152700,7953063800,6790,6790,6790,6790,0
20250113,152600,7953063800,6790,6790,6790,6790,0
20250113,152500,7953063800,6790,6790,6790,6790,0
20250113,152400,7953063800,6790,6790,6790,6790,0
20250113,152300,7953063800,6790,6790,6790,6790,0
20250113,152200,7953063800,6790,6790,6790,6790,0
20250113,152100,7953063800,6790,6790,6790,6790,0
20250113,152000,7953063800,6790,6790,6790,6790,0
20250113,151900,7953063800,6790,6800,6800,6750,5609
20250113,151800,7915139650,6790,6780,6790,6780,3095
20250113,151700,7894131210,6790,6770,6790,6770,1764
20250113,151600,7882185320,6780,6780,6800,6770,1086
20250113,151500,7874818120,6790,6780,6800,6780,1731
20250113,151400,7863068900,6790,6780,6790,6780,380
20250113,151300,7860492410,6780,6770,6790,6770,1440
20250113,151200,7850726710,6780,6780,6790,6770,2814
20250113,151100,7831659530,6770,6780,6780,6770,743
20250113,151000,7826623910,6770,6780,6790,6770,1841
20250113,150900,7814143560,6780,6790,6800,6780,2285
20250113,150800,7798637230,6800,6770,6800,6770,6779
20250113,150700,7752650020,6780,6780,6790,6770,1025
20250113,150600,7745707730,6780,6780,6790,6780,1491
20250113,150500,7735597540,6780,6790,6790,6780,428
20250113,150400,7732694400,6800,6800,6810,6790,1157
20250113,150300,7724830720,6810,6800,6810,6800,2146
20250113,150200,7710231120,6810,6780,6820,6780,4209
20250113,150100,7681571630,6800,6770,6800,6770,2708
20250113,150000,7663193440,6780,6770,6790,6760,2188
20250113,145900,7648375110,6770,6770,6780,6770,1096
20250113,145800,7640955180,6770,6780,6780,6770,380
20250113,145700,7638382330,6770,6780,6790,6770,562
20250113,145600,7634573100,6790,6780,6790,6780,438
20250113,145500,7631602960,6780,6780,6790,6780,1582
20250113,145400,7620866250,6780,6770,6790,6770,1712
20250113,145300,7609264740,6770,6770,6780,6770,1406
20250113,145200,7599737290,6770,6770,6770,6770,714
20250113,145100,7594903510,6770,6780,6790,6770,1224
20250113,145000,7586608930,6790,6780,6790,6780,581
20250113,144900,7582669590,6780,6770,6780,6760,1115
20250113,144800,7575112930,6760,6760,6780,6760,1169
20250113,144700,7567201850,6760,6770,6770,6760,379
20250113,144600,7564639680,6770,6770,6780,6750,4194
20250113,144500,7536279630,6780,6770,6780,6770,876
20250113,144400,7530348610,6770,6770,6770,6760,317
20250113,144300,7528204210,6770,6760,6770,6760,479
20250113,144200,7524965840,6770,6770,6780,6760,597
20250113,144100,7520925750,6770,6770,6780,6770,838
20250113,144000,7515252090,6770,6780,6780,6770,1476
20250113,143900,7505246050,6780,6780,6790,6780,144
20250113,143800,7504269460,6780,6780,6780,6770,979
20250113,143700,7497640430,6770,6790,6790,6770,462
20250113,143600,7494506870,6790,6790,6800,6790,2246
20250113,143500,7479256080,6790,6770,6790,6770,3088
20250113,143400,7458332960,6770,6780,6780,6770,1319
20250113,143300,7449403090,6770,6780,6780,6770,140
20250113,143200,7448454820,6780,6780,6780,6770,362
20250113,143100,7446002290,6780,6790,6790,6780,720
20250113,143000,7441120530,6790,6780,6790,6780,1275
20250113,142900,7432475530,6770,6770,6780,6760,655
20250113,142800,7428041510,6770,6770,6780,6770,620
20250113,142700,7423844010,6780,6780,6790,6770,589
20250113,142600,7419851510,6780,6770,6790,6770,1544
20250113,142500,7409384760,6780,6790,6790,6770,3441
20250113,142400,7386061640,6790,6790,6810,6790,679
20250113,142300,7381450810,6790,6800,6800,6790,1111
20250113,142200,7373901820,6800,6800,6810,6800,2896
20250113,142100,7354207060,6790,6790,6800,6790,649
20250113,142000,7349800240,6790,6790,6790,6790,774
20250113,141900,7344544780,6790,6800,6800,6790,768
20250113,141800,7339329520,6790,6790,6800,6780,454
20250113,141700,7336246310,6800,6800,6800,6790,2083
20250113,141600,7322095820,6800,6800,6800,6800,491
20250113,141500,7318757020,6800,6810,6810,6800,728
20250113,141400,7313806470,6810,6800,6810,6790,1267
20250113,141300,7305191420,6800,6800,6800,6800,903
20250113,141200,7299051020,6800,6800,6810,6800,200
20250113,141100,7297690900,6800,6810,6810,6800,391
20250113,141000,7295030450,6800,6810,6810,6800,694
20250113,140900,7290310940,6810,6810,6820,6810,494
20250113,140800,7286946680,6810,6800,6810,6790,1887
20250113,140700,7274107350,6800,6800,6800,6790,493
20250113,140600,7270755170,6800,6800,6810,6800,930
20250113,140500,7264431050,6800,6800,6800,6800,349
20250113,140400,7262057850,6800,6810,6810,6800,392
20250113,140300,7259390250,6810,6810,6810,6800,2721
20250113,140200,7240874290,6810,6830,6830,6810,801
20250113,140100,7235412480,6820,6820,6830,6820,586
20250113,140000,7231415110,6810,6820,6820,6810,847
20250113,135900,7225641190,6820,6820,6820,6810,610
20250113,135800,7221481200,6820,6840,6840,6820,1239
20250113,135700,7213019710,6840,6830,6840,6820,1241
20250113,135600,7204541030,6830,6810,6840,6800,1326
20250113,135500,7195500220,6810,6800,6810,6800,1378
20250113,135400,7186121660,6800,6800,6800,6780,3349
20250113,135300,7163371450,6800,6790,6800,6790,732
20250113,135200,7158395330,6790,6800,6800,6790,657
20250113,135100,7153934280,6800,6790,6810,6790,734
20250113,135000,7148945860,6790,6790,6790,6790,159
20250113,134900,7147866250,6790,6790,6790,6780,765
20250113,134800,7142677280,6790,6790,6800,6790,720
20250113,134700,7137788350,6790,6790,6790,6780,331
20250113,134600,7135543900,6800,6780,6800,6780,821
20250113,134500,7129974310,6780,6790,6790,6780,765
20250113,134400,7124784960,6790,6790,6790,6790,323
20250113,134300,7122591790,6790,6780,6790,6780,1813
20250113,134200,7110287140,6780,6790,6790,6780,442
20250113,134100,7107287810,6790,6790,6790,6780,823
20250113,134000,7101702230,6780,6790,6790,6780,397
20250113,133900,7099008530,6800,6790,6800,6780,1830
20250113,133800,7086593410,6790,6770,6790,6760,2935
20250113,133700,7066739380,6780,6760,6780,6760,627
20250113,133600,7062492430,6760,6770,6770,6760,350
20250113,133500,7060126150,6760,6740,6760,6740,2640
20250113,133400,7042308490,6750,6750,6760,6740,923
20250113,133300,7036080540,6750,6750,6760,6750,337
20250113,133200,7033805650,6750,6750,6750,6750,510
20250113,133100,7030363150,6750,6750,6760,6750,1519
20250113,133000,7020109760,6760,6760,6760,6750,232
20250113,132900,7018542390,6760,6750,6760,6750,217
20250113,132800,7017075780,6750,6750,6760,6750,1654
20250113,132700,7005906150,6750,6760,6770,6750,1708
20250113,132600,6994363490,6760,6760,6780,6760,1246
20250113,132500,6985940170,6750,6760,6760,6750,958
20250113,132400,6979471940,6750,6760,6770,6750,2058
20250113,132300,6965573210,6760,6770,6770,6760,567
20250113,132200,6961738260,6760,6780,6790,6750,4130
20250113,132100,6933798610,6780,6790,6800,6780,665
20250113,132000,6929287010,6790,6800,6800,6790,534
20250113,131900,6925657630,6810,6800,6820,6790,1662
20250113,131800,6914344680,6800,6790,6810,6790,303
20250113,131700,6912284250,6780,6790,6790,6780,711
20250113,131600,6907462320,6790,6800,6800,6790,161
20250113,131500,6906368130,6790,6790,6800,6790,371
20250113,131400,6903848560,6790,6800,6800,6790,767
20250113,131300,6898640440,6790,6800,6810,6790,1061
20250113,131200,6891430400,6800,6800,6810,6800,161
20250113,131100,6890335440,6800,6800,6800,6800,50
20250113,131000,6889995440,6800,6800,6800,6790,490
20250113,130900,6886664170,6790,6790,6800,6790,366
20250113,130800,6884178630,6790,6790,6800,6790,75
20250113,130700,6883669370,6800,6810,6810,6790,1576
20250113,130600,6872962140,6810,6800,6820,6800,257
20250113,130500,6871212310,6810,6800,6820,6800,125
20250113,130400,6870360400,6810,6800,6810,6800,336
20250113,130300,6868073130,6800,6830,6830,6800,989
20250113,130200,6861324550,6820,6810,6820,6810,116
20250113,130100,6860534170,6810,6810,6810,6810,431
20250113,130000,6857599060,6810,6800,6810,6800,1147
20250113,125900,6849793400,6810,6820,6820,6800,2641
20250113,125800,6831819670,6810,6810,6820,6810,2873
20250113,125700,6812254340,6820,6810,6820,6810,307
20250113,125600,6810163590,6810,6820,6830,6810,510
20250113,125500,6806688970,6810,6810,6820,6810,134
20250113,125400,6805776310,6810,6810,6810,6810,50
20250113,125300,6805435810,6810,6810,6820,6810,113
20250113,125200,6804665770,6810,6830,6830,6810,637
20250113,125100,6800323280,6830,6820,6830,6820,326
20250113,125000,6798097440,6820,6820,6830,6820,1645
20250113,124900,6786871690,6820,6800,6820,6800,997
20250113,124800,6780080510,6810,6810,6820,6800,916
20250113,124700,6773840920,6810,6810,6820,6800,588
20250113,124600,6769841500,6800,6800,6800,6800,127
20250113,124500,6768977900,6810,6820,6820,6810,843
20250113,124400,6763234550,6810,6800,6820,6800,851
20250113,124300,6757443380,6800,6810,6810,6800,638
20250113,124200,6753099520,6800,6820,6830,6800,866
20250113,124100,6747201200,6820,6810,6820,6800,2339
20250113,124000,6731285410,6810,6820,6820,6810,457
20250113,123900,6728172430,6820,6830,6830,6820,454
20250113,123800,6725073640,6820,6830,6830,6820,3437
20250113,123700,6701624600,6830,6820,6830,6820,891
20250113,123600,6695539810,6820,6820,6830,6820,1134
20250113,123500,6687805730,6820,6830,6830,6820,1679
20250113,123400,6676338990,6840,6840,6840,6830,251
20250113,123300,6674623470,6840,6810,6850,6810,1264
20250113,123200,6665990030,6810,6820,6820,6810,565
20250113,123100,6662136840,6820,6820,6820,6810,1299
20250113,123000,6653280630,6830,6820,6840,6810,633
20250113,122900,6648958690,6840,6830,6840,6820,3612
20250113,122800,6624317450,6830,6850,6850,6830,2867
20250113,122700,6604709220,6840,6840,6850,6840,1882
20250113,122600,6591822390,6840,6820,6840,6820,1108
20250113,122500,6584247740,6820,6810,6820,6810,511
20250113,122400,6580763590,6820,6810,6830,6810,418
20250113,122300,6577911770,6810,6810,6830,6810,162
20250113,122200,6576808450,6810,6810,6810,6800,717
20250113,122100,6571929530,6810,6810,6810,6800,1639
20250113,122000,6560768520,6810,6810,6810,6800,461
20250113,121900,6557630980,6820,6810,6820,6810,103
20250113,121800,6556929440,6810,6810,6830,6810,1156
20250113,121700,6549052650,6820,6820,6820,6810,543
20250113,121600,6545353050,6830,6810,6830,6810,33
20250113,121500,6545128260,6810,6810,6850,6810,1188
20250113,121400,6537027240,6830,6810,6830,6800,769
20250113,121300,6531790640,6810,6810,6810,6810,165
20250113,121200,6530666990,6830,6810,6850,6810,1012
20250113,121100,6523767780,6810,6820,6830,6810,565
20250113,121000,6519914580,6830,6830,6830,6830,355
20250113,120900,6517489930,6830,6830,6850,6830,377
20250113,120800,6514910750,6830,6830,6840,6830,705
20250113,120700,6510094420,6830,6850,6850,6830,643
20250113,120600,6505697020,6840,6840,6850,6840,380
20250113,120500,6503095310,6840,6840,6850,6840,1080
20250113,120400,6495707930,6850,6860,6860,6850,1602
20250113,120300,6484732760,6870,6870,6880,6860,1068
20250113,120200,6477397060,6860,6870,6870,6860,88
20250113,120100,6476793370,6860,6860,6870,6860,636
20250113,120000,6472430400,6860,6880,6880,6860,732
20250113,115900,6467399780,6870,6860,6880,6860,100
20250113,115800,6466712990,6860,6870,6870,6860,322
20250113,115700,6464502060,6860,6860,6870,6850,347
20250113,115600,6462121040,6870,6860,6880,6850,812
20250113,115500,6456549560,6860,6870,6880,6860,809
20250113,115400,6450992910,6870,6860,6890,6860,963
20250113,115300,6444366860,6870,6870,6870,6860,1495
20250113,115200,6434101100,6850,6840,6860,6840,627
20250113,115100,6429801760,6860,6840,6860,6840,665
20250113,115000,6425248120,6830,6820,6830,6820,602
20250113,114900,6421136890,6830,6820,6830,6820,914
20250113,114800,6414899270,6820,6790,6820,6790,1393
20250113,114700,6405402750,6790,6790,6810,6790,386
20250113,114600,6402775670,6810,6810,6810,6780,6014
20250113,114500,6361868050,6810,6820,6820,6810,2598
20250113,114400,6344150320,6830,6820,6830,6820,1459
20250113,114300,6334186680,6820,6820,6820,6820,11
20250113,114200,6334111660,6820,6830,6840,6820,1259
20250113,114100,6325515140,6830,6830,6830,6830,220
20250113,114000,6324012540,6840,6820,6840,6820,90
20250113,113900,6323398310,6830,6820,6830,6820,786
20250113,113800,6318035250,6820,6820,6820,6820,123
20250113,113700,6317196390,6820,6820,6820,6820,274
20250113,113600,6315327710,6820,6830,6840,6820,645
20250113,113500,6310920200,6830,6830,6830,6830,665
20250113,113400,6306378250,6830,6830,6830,6830,62
20250113,113300,6305954790,6830,6820,6840,6820,556
20250113,113200,6302156040,6820,6820,6830,6820,506
20250113,113100,6298705090,6810,6820,6830,6810,339
20250113,113000,6296395400,6810,6800,6830,6800,444
20250113,112900,6293368870,6810,6800,6820,6800,688
20250113,112800,6288690180,6800,6830,6830,6800,1778
20250113,112700,6276569310,6850,6810,6860,6810,2180
20250113,112600,6261682180,6800,6820,6820,6790,7650
20250113,112500,6209639380,6820,6830,6830,6820,4517
20250113,112400,6178815130,6830,6820,6840,6820,569
20250113,112300,6174930570,6820,6820,6820,6820,236
20250113,112200,6173321050,6810,6830,6830,6810,1203
20250113,112100,6165119870,6840,6830,6840,6830,1633
20250113,112000,6153964200,6820,6830,6830,6790,11054
20250113,111900,6078714590,6820,6830,6830,6820,4778
20250113,111800,6046121850,6830,6840,6850,6830,1769
20250113,111700,6034035430,6830,6840,6840,6830,520
20250113,111600,6030479130,6840,6830,6840,6830,1595
20250113,111500,6019574980,6830,6830,6850,6830,1291
20250113,111400,6010743030,6840,6850,6850,6840,1089
20250113,111300,6003288150,6850,6850,6860,6840,2411
20250113,111200,5986790970,6860,6860,6880,6840,4350
20250113,111100,5956948050,6860,6870,6870,6860,1142
20250113,111000,5949111140,6870,6870,6870,6870,1182
20250113,110900,5940990800,6870,6870,6890,6870,696
20250113,110800,5936202370,6870,6860,6870,6860,1158
20250113,110700,5928253760,6850,6870,6870,6850,1264
20250113,110600,5919574710,6870,6870,6900,6870,1626
20250113,110500,5908395930,6870,6870,6880,6870,125
20250113,110400,5907537170,6870,6870,6870,6860,3015
20250113,110300,5886824250,6870,6870,6880,6870,986
20250113,110200,5880047760,6870,6870,6870,6870,92
20250113,110100,5879415720,6870,6890,6890,6870,915
20250113,110000,5873121390,6890,6890,6900,6880,831
20250113,105900,5867400440,6890,6880,6890,6880,138
20250113,105800,5866450750,6860,6880,6880,6860,6620
20250113,105700,5820937920,6880,6880,6900,6880,1313
20250113,105600,5811901080,6880,6880,6890,6880,429
20250113,105500,5808949120,6880,6900,6900,6880,339
20250113,105400,5806614120,6900,6890,6900,6880,334
20250113,105300,5804311750,6890,6900,6900,6880,1913
20250113,105200,5791116970,6900,6900,6900,6890,372
20250113,105100,5788550300,6890,6880,6910,6870,3876
20250113,105000,5761808390,6880,6860,6890,6860,2152
20250113,104900,5747010820,6870,6880,6890,6860,1628
20250113,104800,5735820220,6870,6880,6890,6870,383
20250113,104700,5733183670,6880,6870,6880,6870,238
20250113,104600,5731548380,6870,6870,6880,6870,503
20250113,104500,5728092320,6870,6840,6880,6840,400
20250113,104400,5725345450,6840,6870,6870,6840,4956
20250113,104300,5691373530,6870,6870,6870,6860,826
20250113,104200,5685704450,6870,6870,6880,6870,573
20250113,104100,5681765230,6880,6890,6890,6860,1037
20250113,104000,5674638210,6890,6890,6890,6880,66
20250113,103900,5674183580,6880,6880,6890,6870,5128
20250113,103800,5638907160,6880,6890,6910,6880,1214
20250113,103700,5630542730,6900,6910,6910,6900,301
20250113,103600,5628465380,6910,6900,6910,6890,412
20250113,103500,5625622000,6890,6890,6890,6880,1535
20250113,103400,5615046050,6890,6890,6900,6890,520
20250113,103300,5611462820,6890,6880,6890,6880,525
20250113,103200,5607846360,6880,6880,6890,6880,881
20250113,103100,5601785060,6890,6890,6910,6890,633
20250113,103000,5597417610,6900,6890,6900,6880,392
20250113,102900,5594714290,6880,6890,6890,6880,182
20250113,102800,5593462010,6890,6890,6900,6880,580
20250113,102700,5589465790,6890,6890,6900,6890,1060
20250113,102600,5582153220,6900,6890,6900,6890,323
20250113,102500,5579924940,6910,6880,6910,6880,1356
20250113,102400,5570579480,6890,6900,6910,6890,1766
20250113,102300,5558404410,6900,6890,6900,6880,340
20250113,102200,5556059390,6890,6870,6890,6870,1948
20250113,102100,5542662770,6870,6880,6900,6870,3037
20250113,102000,5521770220,6880,6870,6900,6870,726
20250113,101900,5516776770,6870,6890,6900,6860,2039
20250113,101800,5502760180,6910,6900,6910,6880,1495
20250113,101700,5492465330,6880,6910,6910,6880,1374
20250113,101600,5483000230,6910,6910,6910,6900,1066
20250113,101500,5475644170,6910,6890,6910,6880,2784
20250113,101400,5456472950,6890,6890,6900,6890,2326
20250113,101300,5440446380,6890,6910,6910,6890,3202
20250113,101200,5418362320,6910,6910,6910,6900,472
20250113,101100,5415102380,6900,6920,6920,6900,684
20250113,101000,5410380580,6910,6900,6920,6900,2285
20250113,100900,5394596750,6910,6880,6910,6880,1739
20250113,100800,5382602960,6890,6920,6920,6890,1817
20250113,100700,5370068870,6910,6910,6930,6910,1689
20250113,100600,5358390740,6920,6910,6920,6900,800
20250113,100500,5352867550,6910,6920,6930,6900,350
20250113,100400,5350449320,6920,6940,6940,6910,2751
20250113,100300,5331392250,6940,6930,6950,6930,2357
20250113,100200,5315034820,6930,6940,6950,6930,1715
20250113,100100,5303134330,6950,6950,6960,6940,4655
20250113,100000,5270797980,6950,6950,6960,6940,2244
20250113,095900,5255204560,6950,6950,6950,6950,1760
20250113,095800,5242972560,6960,6970,6970,6950,5019
20250113,095700,5208056420,6970,6920,6970,6920,12728
20250113,095600,5119587550,6920,6880,6930,6880,6630
20250113,095500,5073770680,6880,6870,6880,6870,734
20250113,095400,5068722480,6860,6860,6890,6860,2279
20250113,095300,5053052810,6850,6840,6850,6840,1333
20250113,095200,5043922150,6840,6840,6850,6820,1729
20250113,095100,5032102300,6840,6830,6850,6810,5748
20250113,095000,4992882730,6830,6860,6860,6830,1280
20250113,094900,4984125480,6850,6850,6860,6840,2554
20250113,094800,4966634220,6850,6860,6870,6850,2629
20250113,094700,4948612060,6860,6850,6870,6850,643
20250113,094600,4944204840,6850,6870,6880,6850,3567
20250113,094500,4919734030,6870,6880,6900,6860,7470
20250113,094400,4868418190,6900,6880,6900,6880,1836
20250113,094300,4855767920,6880,6900,6910,6880,1872
20250113,094200,4842868920,6910,6910,6920,6910,2234
20250113,094100,4827431950,6910,6890,6910,6880,2914
20250113,094000,4807352350,6880,6880,6890,6870,5460
20250113,093900,4769796520,6880,6880,6910,6880,3037
20250113,093800,4748885250,6880,6870,6880,6860,1826
20250113,093700,4736337300,6880,6880,6880,6850,9480
20250113,093600,4671189370,6880,6920,6920,6880,8894
20250113,093500,4609827630,6910,6910,6920,6900,2398
20250113,093400,4593266060,6910,6940,6950,6910,7705
20250113,093300,4539915360,6930,6940,6960,6910,8643
20250113,093200,4480031910,6950,6990,6990,6940,11843
20250113,093100,4397607900,7020,6980,7020,6970,16787
20250113,093000,4280207400,6980,6990,7000,6980,5423
20250113,092900,4242323540,6990,7010,7010,6990,12072
20250113,092800,4157812140,7000,7030,7040,6980,14671
20250113,092700,4055107580,7050,7020,7050,7000,30561
20250113,092600,3840364100,7020,6990,7050,6990,52191
20250113,092500,3473934400,6980,6960,7030,6960,53389
20250113,092400,3100660760,6960,6970,6980,6960,16230
20250113,092300,2987536690,6970,6940,6970,6930,20538
20250113,092200,2844766060,6940,6910,6940,6910,19788
20250113,092100,2707584150,6900,6940,6940,6900,14976
20250113,092000,2603970250,6950,6920,6950,6910,35866
20250113,091900,2355389080,6920,6930,6930,6900,21367
20250113,091800,2207613390,6930,6890,6950,6890,36345
20250113,091700,1956001920,6890,6870,6930,6870,46893
20250113,091600,1632679610,6860,6840,6880,6840,20340
20250113,091500,1493161430,6860,6810,6860,6790,49578
20250113,091400,1155140130,6810,6770,6820,6770,12554
20250113,091300,1069813540,6780,6760,6780,6760,7261
20250113,091200,1020678640,6760,6730,6760,6720,6465
20250113,091100,977067920,6730,6730,6740,6730,2053
20250113,091000,963244940,6730,6700,6740,6700,272
20250113,090900,961415300,6720,6730,6760,6720,8669
20250113,090800,903075120,6730,6700,6760,6700,5346
20250113,090700,867078250,6700,6750,6770,6650,15772
20250113,090600,761090420,6760,6750,6770,6750,3147
20250113,090500,739832870,6750,6790,6790,6700,9220
20250113,090400,677652180,6760,6830,6860,6760,24920
20250113,090300,507870230,6840,6770,6840,6760,25219
20250113,090200,336380410,6780,6760,6800,6760,11423
20250113,090100,258879490,6770,6780,6790,6740,12376
20250113,090000,175169200,6780,6750,6800,6750,24692