stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,183400,77068106175,3635,3635,3635,3635,124924
20250114,183300,77068106175,3635,3635,3635,3635,0
20250114,183200,77068106175,3635,3635,3635,3635,0
20250114,183100,77068106175,3635,3635,3635,3635,0
20250114,183000,77068106175,3635,3635,3635,3635,0
20250114,182900,77068106175,3635,3635,3635,3635,0
20250114,182800,77068106175,3635,3635,3635,3635,0
20250114,182700,77068106175,3635,3635,3635,3635,0
20250114,182600,77068106175,3635,3635,3635,3635,0
20250114,182500,77068106175,3635,3635,3635,3635,0
20250114,182400,77068106175,3635,3635,3635,3635,0
20250114,182300,77068106175,3635,3635,3635,3635,0
20250114,182200,77068106175,3635,3635,3635,3635,0
20250114,182100,77068106175,3635,3635,3635,3635,0
20250114,182000,77068106175,3635,3635,3635,3635,0
20250114,181900,77068106175,3635,3635,3635,3635,0
20250114,181800,77068106175,3635,3635,3635,3635,0
20250114,181700,77068106175,3635,3635,3635,3635,0
20250114,181600,77068106175,3635,3635,3635,3635,0
20250114,181500,77068106175,3635,3635,3635,3635,0
20250114,181400,77068106175,3635,3635,3635,3635,0
20250114,181300,77068106175,3635,3635,3635,3635,0
20250114,181200,77068106175,3635,3635,3635,3635,0
20250114,181100,77068106175,3635,3635,3635,3635,0
20250114,181000,77068106175,3635,3635,3635,3635,0
20250114,180900,77068106175,3635,3635,3635,3635,0
20250114,180800,77068106175,3635,3635,3635,3635,0
20250114,180700,77068106175,3635,3635,3635,3635,0
20250114,180600,77068106175,3635,3635,3635,3635,0
20250114,180500,77068106175,3635,3635,3635,3635,0
20250114,180400,77068106175,3635,3635,3635,3635,124924
20250114,180300,77068106175,3635,3635,3635,3635,0
20250114,180200,77068106175,3635,3635,3635,3635,0
20250114,180100,77068106175,3635,3635,3635,3635,0
20250114,180000,77068106175,3635,3635,3635,3635,0
20250114,175900,77068106175,3635,3635,3635,3635,0
20250114,175800,77068106175,3635,3635,3635,3635,0
20250114,175700,77068106175,3635,3635,3635,3635,0
20250114,175600,77068106175,3635,3635,3635,3635,0
20250114,175500,77068106175,3635,3635,3635,3635,0
20250114,175400,77068106175,3635,3635,3635,3635,0
20250114,175300,77068106175,3635,3635,3635,3635,0
20250114,175200,77068106175,3635,3635,3635,3635,0
20250114,175100,77068106175,3635,3635,3635,3635,0
20250114,175000,77068106175,3635,3635,3635,3635,0
20250114,174900,77068106175,3635,3635,3635,3635,0
20250114,174800,77068106175,3635,3635,3635,3635,0
20250114,174700,77068106175,3635,3635,3635,3635,0
20250114,174600,77068106175,3635,3635,3635,3635,0
20250114,174500,77068106175,3635,3635,3635,3635,0
20250114,174400,77068106175,3635,3635,3635,3635,0
20250114,174300,77068106175,3635,3635,3635,3635,0
20250114,174200,77068106175,3635,3635,3635,3635,0
20250114,174100,77068106175,3635,3635,3635,3635,0
20250114,174000,77068106175,3635,3635,3635,3635,0
20250114,173900,77068106175,3635,3635,3635,3635,0
20250114,173800,77068106175,3635,3635,3635,3635,0
20250114,173700,77068106175,3635,3635,3635,3635,0
20250114,173600,77068106175,3635,3635,3635,3635,0
20250114,173500,77068106175,3635,3635,3635,3635,0
20250114,173400,77068106175,3635,3635,3635,3635,124924
20250114,173300,77068106175,3635,3635,3635,3635,0
20250114,173200,77068106175,3635,3635,3635,3635,0
20250114,173100,77068106175,3635,3635,3635,3635,0
20250114,173000,77068106175,3635,3635,3635,3635,0
20250114,172900,77068106175,3635,3635,3635,3635,0
20250114,172800,77068106175,3635,3635,3635,3635,0
20250114,172700,77068106175,3635,3635,3635,3635,0
20250114,172600,77068106175,3635,3635,3635,3635,0
20250114,172500,77068106175,3635,3635,3635,3635,0
20250114,172400,77068106175,3635,3635,3635,3635,0
20250114,172300,77068106175,3635,3635,3635,3635,0
20250114,172200,77068106175,3635,3635,3635,3635,0
20250114,172100,77068106175,3635,3635,3635,3635,0
20250114,172000,77068106175,3635,3635,3635,3635,0
20250114,171900,77068106175,3635,3635,3635,3635,0
20250114,171800,77068106175,3635,3635,3635,3635,0
20250114,171700,77068106175,3635,3635,3635,3635,0
20250114,171600,77068106175,3635,3635,3635,3635,0
20250114,171500,77068106175,3635,3635,3635,3635,0
20250114,171400,77068106175,3635,3635,3635,3635,0
20250114,171300,77068106175,3635,3635,3635,3635,0
20250114,171200,77068106175,3635,3635,3635,3635,0
20250114,171100,77068106175,3635,3635,3635,3635,0
20250114,171000,77068106175,3635,3635,3635,3635,0
20250114,170900,77068106175,3635,3635,3635,3635,0
20250114,170800,77068106175,3635,3635,3635,3635,0
20250114,170700,77068106175,3635,3635,3635,3635,0
20250114,170600,77068106175,3635,3635,3635,3635,0
20250114,170500,77068106175,3635,3635,3635,3635,0
20250114,170400,77068106175,3635,3635,3635,3635,124924
20250114,170300,77068106175,3635,3635,3635,3635,0
20250114,170200,77068106175,3635,3635,3635,3635,0
20250114,170100,77068106175,3635,3635,3635,3635,0
20250114,170000,77068106175,3635,3635,3635,3635,0
20250114,165900,77068106175,3635,3635,3635,3635,0
20250114,165800,77068106175,3635,3635,3635,3635,0
20250114,165700,77068106175,3635,3635,3635,3635,0
20250114,165600,77068106175,3635,3635,3635,3635,0
20250114,165500,77068106175,3635,3635,3635,3635,0
20250114,165400,77068106175,3635,3635,3635,3635,0
20250114,165300,77068106175,3635,3635,3635,3635,0
20250114,165200,77068106175,3635,3635,3635,3635,0
20250114,165100,77068106175,3635,3635,3635,3635,0
20250114,165000,77068106175,3635,3635,3635,3635,0
20250114,164900,77068106175,3635,3635,3635,3635,0
20250114,164800,77068106175,3635,3635,3635,3635,0
20250114,164700,77068106175,3635,3635,3635,3635,0
20250114,164600,77068106175,3635,3635,3635,3635,0
20250114,164500,77068106175,3635,3635,3635,3635,0
20250114,164400,77068106175,3635,3635,3635,3635,0
20250114,164300,77068106175,3635,3635,3635,3635,0
20250114,164200,77068106175,3635,3635,3635,3635,0
20250114,164100,77068106175,3635,3635,3635,3635,0
20250114,164000,77068106175,3635,3635,3635,3635,0
20250114,163900,77068106175,3635,3635,3635,3635,0
20250114,163800,77068106175,3635,3635,3635,3635,0
20250114,163700,77068106175,3635,3635,3635,3635,0
20250114,163600,77068106175,3635,3635,3635,3635,0
20250114,163500,77068106175,3635,3635,3635,3635,0
20250114,163400,77068106175,3635,3635,3635,3635,124924
20250114,163300,77068106175,3635,3635,3635,3635,0
20250114,163200,77068106175,3635,3635,3635,3635,0
20250114,163100,77068106175,3635,3635,3635,3635,0
20250114,163000,77068106175,3635,3635,3635,3635,0
20250114,162900,77068106175,3635,3635,3635,3635,0
20250114,162800,77068106175,3635,3635,3635,3635,0
20250114,162700,77068106175,3635,3635,3635,3635,0
20250114,162600,77068106175,3635,3635,3635,3635,0
20250114,162500,77068106175,3635,3635,3635,3635,0
20250114,162400,77068106175,3635,3635,3635,3635,0
20250114,162300,77068106175,3635,3635,3635,3635,0
20250114,162200,77068106175,3635,3635,3635,3635,0
20250114,162100,77068106175,3635,3635,3635,3635,0
20250114,162000,77068106175,3635,3635,3635,3635,0
20250114,161900,77068106175,3635,3635,3635,3635,0
20250114,161800,77068106175,3635,3635,3635,3635,0
20250114,161700,77068106175,3635,3635,3635,3635,0
20250114,161600,77068106175,3635,3635,3635,3635,0
20250114,161500,77068106175,3635,3635,3635,3635,0
20250114,161400,77068106175,3635,3635,3635,3635,0
20250114,161300,77068106175,3635,3635,3635,3635,0
20250114,161200,77068106175,3635,3635,3635,3635,0
20250114,161100,77068106175,3635,3635,3635,3635,0
20250114,161000,77068106175,3635,3635,3635,3635,0
20250114,160900,77068106175,3635,3635,3635,3635,0
20250114,160800,77068106175,3635,3635,3635,3635,0
20250114,160700,77068106175,3635,3635,3635,3635,0
20250114,160600,77068106175,3635,3635,3635,3635,0
20250114,160500,77068106175,3635,3635,3635,3635,0
20250114,160400,77068106175,3635,3635,3635,3635,124924
20250114,160300,77068106175,3635,3635,3635,3635,0
20250114,160200,77068106175,3635,3635,3635,3635,0
20250114,160100,77068106175,3635,3635,3635,3635,0
20250114,160000,77068106175,3635,3635,3635,3635,0
20250114,155900,77068106175,3635,3635,3635,3635,0
20250114,155800,77068106175,3635,3635,3635,3635,0
20250114,155700,77068106175,3635,3635,3635,3635,0
20250114,155600,77068106175,3635,3635,3635,3635,0
20250114,155500,77068106175,3635,3635,3635,3635,0
20250114,155400,77068106175,3635,3635,3635,3635,0
20250114,155300,77068106175,3635,3635,3635,3635,0
20250114,155200,77068106175,3635,3635,3635,3635,0
20250114,155100,77068106175,3635,3635,3635,3635,0
20250114,155000,77068106175,3635,3635,3635,3635,0
20250114,154900,77068106175,3635,3635,3635,3635,0
20250114,154800,77068106175,3635,3635,3635,3635,0
20250114,154700,77068106175,3635,3635,3635,3635,0
20250114,154600,77068106175,3635,3635,3635,3635,0
20250114,154500,77068106175,3635,3635,3635,3635,0
20250114,154400,77068106175,3635,3635,3635,3635,0
20250114,154300,77068106175,3635,3635,3635,3635,0
20250114,154200,77068106175,3635,3635,3635,3635,0
20250114,154100,77068106175,3635,3635,3635,3635,0
20250114,154000,77068106175,3635,3635,3635,3635,0
20250114,153900,77068106175,3635,3635,3635,3635,0
20250114,153800,77068106175,3635,3635,3635,3635,0
20250114,153700,77068106175,3635,3635,3635,3635,0
20250114,153600,77068106175,3635,3635,3635,3635,0
20250114,153500,77068106175,3635,3635,3635,3635,0
20250114,153400,77068106175,3635,3635,3635,3635,124924
20250114,153300,77068106175,3635,3635,3635,3635,0
20250114,153200,77068106175,3635,3635,3635,3635,0
20250114,153100,77068106175,3635,3635,3635,3635,0
20250114,153000,77068106175,3635,3635,3635,3635,124924
20250114,152900,76614007435,3625,3625,3625,3625,0
20250114,152800,76614007435,3625,3625,3625,3625,0
20250114,152700,76614007435,3625,3625,3625,3625,0
20250114,152600,76614007435,3625,3625,3625,3625,0
20250114,152500,76614007435,3625,3625,3625,3625,0
20250114,152400,76614007435,3625,3625,3625,3625,0
20250114,152300,76614007435,3625,3625,3625,3625,0
20250114,152200,76614007435,3625,3625,3625,3625,0
20250114,152100,76614007435,3625,3625,3625,3625,0
20250114,152000,76614007435,3625,3625,3625,3625,0
20250114,151900,76614007435,3625,3615,3625,3610,20825
20250114,151800,76538632155,3620,3625,3625,3615,24071
20250114,151700,76451538205,3625,3625,3630,3620,15818
20250114,151600,76394241805,3625,3630,3635,3620,25978
20250114,151500,76300106325,3630,3620,3630,3620,23761
20250114,151400,76213972815,3620,3630,3630,3620,13659
20250114,151300,76164445615,3625,3615,3630,3615,11007
20250114,151200,76124579180,3615,3620,3620,3610,7031
20250114,151100,76099163730,3620,3610,3620,3610,6165
20250114,151000,76076881325,3610,3615,3620,3610,7393
20250114,150900,76050169575,3615,3615,3620,3610,7063
20250114,150800,76024637285,3615,3620,3620,3610,6638
20250114,150700,76000632475,3620,3615,3620,3610,5722
20250114,150600,75979950445,3615,3620,3625,3615,13330
20250114,150500,75931726915,3625,3615,3625,3610,9023
20250114,150400,75899091830,3615,3620,3620,3610,5811
20250114,150300,75878084125,3610,3620,3630,3610,29997
20250114,150200,75769437275,3620,3620,3630,3615,27106
20250114,150100,75671217520,3620,3615,3640,3605,62552
20250114,150000,75444618210,3615,3600,3615,3595,25559
20250114,145900,75352554990,3600,3595,3600,3595,6261
20250114,145800,75330035565,3600,3600,3610,3590,4085
20250114,145700,75315337290,3600,3595,3610,3590,8935
20250114,145600,75283172715,3590,3590,3595,3585,7222
20250114,145500,75257273165,3585,3595,3595,3585,10262
20250114,145400,75220447115,3595,3595,3595,3590,1687
20250114,145300,75214384790,3595,3595,3595,3585,8467
20250114,145200,75184002790,3590,3590,3595,3585,4616
20250114,145100,75167431835,3590,3600,3605,3585,19232
20250114,145000,75098295450,3600,3600,3605,3595,12180
20250114,144900,75054453890,3595,3605,3605,3595,27899
20250114,144800,74954024210,3605,3615,3615,3605,13632
20250114,144700,74904832360,3615,3610,3615,3605,7778
20250114,144600,74876754310,3605,3600,3610,3595,8546
20250114,144500,74845951670,3600,3600,3600,3575,15315
20250114,144400,74790990290,3600,3595,3600,3595,4411
20250114,144300,74775120795,3595,3600,3600,3595,6824
20250114,144200,74750571790,3600,3580,3600,3580,8438
20250114,144100,74720263950,3580,3585,3595,3580,14782
20250114,144000,74667291960,3585,3575,3585,3570,10325
20250114,143900,74630358485,3570,3585,3585,3570,10888
20250114,143800,74591423580,3585,3585,3585,3575,6316
20250114,143700,74568817690,3585,3575,3595,3575,22123
20250114,143600,74489517875,3580,3580,3585,3570,16386
20250114,143500,74430911780,3575,3595,3600,3565,66341
20250114,143400,74193799070,3600,3605,3605,3590,17445
20250114,143300,74131081910,3605,3595,3605,3590,11905
20250114,143200,74088221770,3595,3590,3600,3585,14776
20250114,143100,74035173260,3590,3585,3595,3580,9717
20250114,143000,74000311235,3585,3595,3600,3585,11107
20250114,142900,73960416485,3595,3585,3600,3580,61785
20250114,142800,73738877635,3585,3600,3615,3580,71627
20250114,142700,73481635285,3600,3600,3605,3590,37341
20250114,142600,73347321560,3600,3610,3610,3595,40770
20250114,142500,73200427110,3610,3605,3620,3605,46706
20250114,142400,73031766530,3605,3615,3615,3605,19637
20250114,142300,72960892705,3615,3620,3625,3610,13277
20250114,142200,72912919005,3620,3620,3620,3615,10537
20250114,142100,72874804925,3615,3625,3625,3610,26129
20250114,142000,72780361045,3620,3625,3625,3610,51823
20250114,141900,72592950890,3625,3645,3645,3620,41347
20250114,141800,72442899060,3645,3640,3650,3625,14631
20250114,141700,72389719080,3635,3630,3645,3625,32063
20250114,141600,72273232250,3630,3640,3645,3625,83293
20250114,141500,71970705380,3640,3650,3660,3640,12450
20250114,141400,71925293565,3650,3650,3660,3650,5059
20250114,141300,71906826755,3650,3645,3655,3645,7234
20250114,141200,71880410695,3645,3655,3660,3645,3678
20250114,141100,71866987725,3660,3650,3660,3645,18224
20250114,141000,71800487895,3650,3650,3655,3645,15716
20250114,140900,71743177050,3650,3650,3660,3650,19016
20250114,140800,71673744365,3650,3655,3660,3645,20063
20250114,140700,71600437460,3655,3665,3665,3655,5140
20250114,140600,71581631685,3665,3660,3665,3640,64332
20250114,140500,71346863970,3660,3665,3675,3655,13041
20250114,140400,71299121415,3665,3690,3690,3665,12983
20250114,140300,71251428105,3690,3675,3690,3670,16939
20250114,140200,71189081445,3675,3665,3675,3665,11264
20250114,140100,71147741115,3665,3670,3670,3665,3487
20250114,140000,71134955820,3670,3665,3670,3660,8729
20250114,135900,71102970335,3665,3665,3670,3650,28568
20250114,135800,70998591585,3665,3670,3680,3655,20468
20250114,135700,70923649665,3665,3655,3670,3650,23405
20250114,135600,70838067990,3655,3670,3670,3655,16695
20250114,135500,70776945150,3665,3670,3670,3650,45965
20250114,135400,70608743770,3670,3665,3670,3660,18687
20250114,135300,70540268935,3665,3670,3675,3655,53868
20250114,135200,70342903950,3670,3675,3680,3665,13544
20250114,135100,70293199575,3670,3675,3680,3665,41950
20250114,135000,70139121515,3675,3680,3685,3675,18675
20250114,134900,70070386415,3680,3680,3695,3680,14277
20250114,134800,70017794675,3695,3695,3695,3680,40495
20250114,134700,69868444665,3695,3695,3700,3690,8195
20250114,134600,69838164095,3690,3705,3710,3690,26294
20250114,134500,69740897075,3705,3690,3705,3685,22307
20250114,134400,69658380180,3685,3685,3690,3680,10480
20250114,134300,69619759575,3690,3675,3695,3670,19457
20250114,134200,69548202105,3675,3670,3685,3670,22038
20250114,134100,69467221720,3670,3675,3680,3665,42973
20250114,134000,69309440660,3675,3680,3685,3675,22653
20250114,133900,69226138110,3685,3680,3690,3680,24171
20250114,133800,69137094355,3680,3685,3695,3680,6602
20250114,133700,69112761435,3680,3700,3700,3675,29249
20250114,133600,69004956655,3705,3715,3715,3695,14362
20250114,133500,68951844070,3715,3715,3720,3695,29107
20250114,133400,68843973775,3715,3700,3720,3695,15542
20250114,133300,68786403475,3695,3720,3725,3690,36077
20250114,133200,68652473425,3720,3705,3735,3705,94285
20250114,133100,68301215380,3700,3690,3705,3685,46851
20250114,133000,68127965495,3690,3685,3690,3675,17472
20250114,132900,68063599300,3690,3695,3700,3675,51623
20250114,132800,67873232510,3690,3690,3700,3680,33223
20250114,132700,67750627020,3690,3670,3690,3665,53922
20250114,132600,67552432545,3670,3645,3675,3645,97458
20250114,132500,67195597800,3645,3705,3710,3635,261907
20250114,132400,66234815140,3705,3710,3715,3695,36718
20250114,132300,66098760790,3705,3715,3720,3690,47220
20250114,132200,65923886485,3720,3725,3735,3710,59816
20250114,132100,65701254965,3725,3705,3730,3695,58453
20250114,132000,65484064555,3705,3685,3710,3680,81214
20250114,131900,65184106290,3685,3720,3730,3685,92785
20250114,131800,64840832910,3725,3725,3735,3715,46061
20250114,131700,64669325705,3725,3720,3730,3715,53976
20250114,131600,64468286165,3720,3710,3720,3705,49167
20250114,131500,64285728300,3710,3705,3725,3700,46300
20250114,131400,64113754525,3700,3715,3730,3695,173716
20250114,131300,63469644255,3710,3735,3750,3710,194998
20250114,131200,62743413455,3740,3745,3755,3710,106884
20250114,131100,62345026675,3755,3755,3760,3740,51379
20250114,131000,62152227975,3755,3740,3775,3740,183615
20250114,130900,61461998720,3745,3730,3745,3715,121029
20250114,130800,61010741190,3730,3745,3750,3720,99977
20250114,130700,60636946070,3745,3755,3760,3710,249940
20250114,130600,59703515730,3755,3855,3855,3730,442876
20250114,130500,58032999910,3855,3890,3890,3835,126914
20250114,130400,57542392115,3890,3875,3895,3875,103184
20250114,130300,57141448805,3880,3855,3880,3855,84875
20250114,130200,56813082285,3855,3860,3875,3855,87334
20250114,130100,56475551915,3855,3865,3865,3845,81435
20250114,130000,56161404735,3860,3825,3865,3815,123718
20250114,125900,55686645570,3820,3840,3845,3820,87220
20250114,125800,55352443000,3840,3855,3860,3820,182133
20250114,125700,54654184705,3855,3860,3865,3845,81051
20250114,125600,54341950525,3865,3880,3885,3845,111798
20250114,125500,53910286275,3880,3890,3890,3880,44452
20250114,125400,53737645390,3890,3880,3900,3875,73515
20250114,125300,53451812900,3880,3895,3895,3875,55181
20250114,125200,53237464235,3890,3900,3900,3855,134942
20250114,125100,52714286795,3895,3890,3910,3885,71917
20250114,125000,52433735220,3890,3900,3910,3885,122269
20250114,124900,51957523910,3900,3905,3910,3895,72403
20250114,124800,51674989255,3900,3875,3915,3875,113796
20250114,124700,51230526160,3880,3905,3910,3875,165773
20250114,124600,50584304285,3910,3905,3920,3900,177973
20250114,124500,49887878140,3905,3895,3925,3890,260046
20250114,124400,48870984875,3895,3875,3900,3875,100409
20250114,124300,48480399640,3885,3900,3920,3875,222797
20250114,124200,47611945180,3900,3830,3910,3820,344271
20250114,124100,46276436280,3830,3815,3830,3805,155795
20250114,124000,45682240745,3815,3830,3840,3810,171273
20250114,123900,45027984835,3825,3855,3865,3825,159933
20250114,123800,44413379785,3855,3855,3875,3845,97849
20250114,123700,44035778115,3855,3865,3875,3855,80411
20250114,123600,43725165005,3860,3855,3875,3850,176335
20250114,123500,43044993360,3855,3890,3895,3855,200010
20250114,123400,42271076160,3890,3915,3920,3880,122824
20250114,123300,41792110990,3915,3880,3925,3875,214921
20250114,123200,40951715440,3900,3895,3900,3875,283958
20250114,123100,39848770590,3895,3920,3930,3890,229077
20250114,123000,38954691955,3930,3905,3935,3880,336017
20250114,122900,37640890355,3905,3860,3910,3850,350841
20250114,122800,36274239395,3855,3885,3895,3855,287204
20250114,122700,35160340295,3890,3850,3895,3845,297376
20250114,122600,34006533245,3860,3830,3860,3815,201499
20250114,122500,33232784160,3830,3810,3840,3810,120645
20250114,122400,32771141075,3815,3805,3820,3795,138942
20250114,122300,32242341215,3800,3840,3860,3800,176650
20250114,122200,31565961995,3835,3870,3885,3820,316503
20250114,122100,30345413190,3875,3790,3875,3775,472592
20250114,122000,28532198850,3785,3790,3800,3770,114782
20250114,121900,28097974515,3785,3810,3815,3780,243746
20250114,121800,27171754085,3805,3780,3815,3770,254789
20250114,121700,26204462585,3790,3740,3815,3730,347202
20250114,121600,24891150590,3740,3740,3750,3725,76558
20250114,121500,24605060305,3740,3760,3760,3725,117814
20250114,121400,24164224805,3755,3755,3780,3735,192526
20250114,121300,23439249575,3755,3730,3755,3720,158675
20250114,121200,22845202265,3730,3745,3755,3720,167849
20250114,121100,22218148405,3750,3715,3780,3715,419043
20250114,121000,20649410485,3715,3670,3715,3670,177306
20250114,120900,19993254915,3675,3645,3675,3640,53836
20250114,120800,19796195295,3640,3625,3645,3615,18299
20250114,120700,19729759580,3615,3625,3640,3610,16544
20250114,120600,19669841095,3610,3645,3645,3610,40163
20250114,120500,19524272400,3645,3645,3650,3635,15899
20250114,120400,19466340690,3645,3630,3650,3630,18187
20250114,120300,19400103085,3630,3635,3635,3625,10802
20250114,120200,19360869945,3635,3620,3640,3615,10131
20250114,120100,19324112475,3620,3620,3630,3610,27270
20250114,120000,19225528400,3625,3630,3640,3620,9710
20250114,115900,19190344395,3630,3630,3645,3625,16349
20250114,115800,19130918605,3620,3625,3635,3615,29246
20250114,115700,19024932575,3615,3635,3635,3610,60371
20250114,115600,18806359140,3630,3620,3640,3615,50679
20250114,115500,18622746020,3620,3655,3655,3620,106235
20250114,115400,18235998050,3655,3650,3670,3640,38547
20250114,115300,18095132420,3645,3655,3675,3645,85891
20250114,115200,17780733450,3655,3660,3670,3645,35648
20250114,115100,17650314335,3660,3650,3680,3645,80742
20250114,115000,17354465735,3650,3645,3655,3625,47511
20250114,114900,17181580760,3645,3635,3665,3635,36691
20250114,114800,17047642755,3630,3645,3650,3620,72559
20250114,114700,16783913195,3625,3655,3665,3620,122111
20250114,114600,16338476100,3660,3710,3720,3650,226105
20250114,114500,15506569915,3710,3685,3750,3685,388482
20250114,114400,14059007810,3685,3695,3705,3675,265020
20250114,114300,13080234515,3690,3685,3695,3680,115421
20250114,114200,12654805020,3675,3675,3675,3675,0
20250114,114100,12654805020,3675,3615,3675,3610,268718
20250114,114000,11671370035,3615,3595,3620,3590,60427
20250114,113900,11453445160,3590,3580,3595,3580,4111
20250114,113800,11438690285,3585,3580,3585,3570,9769
20250114,113700,11403798940,3590,3600,3600,3580,9601
20250114,113600,11369379170,3600,3605,3605,3585,5718
20250114,113500,11348829025,3605,3610,3610,3595,27611
20250114,113400,11249307935,3615,3575,3620,3575,72770
20250114,113300,10987075640,3575,3580,3585,3565,25465
20250114,113200,10895986225,3585,3570,3585,3570,3325
20250114,113100,10884083425,3570,3580,3580,3565,3502
20250114,113000,10871561830,3580,3570,3585,3560,5870
20250114,112900,10850568910,3570,3575,3575,3560,1384
20250114,112800,10845633805,3575,3575,3575,3565,5096
20250114,112700,10827417550,3575,3565,3575,3565,34157
20250114,112600,10705596030,3570,3560,3570,3560,1519
20250114,112500,10700174525,3570,3570,3570,3555,2772
20250114,112400,10690301740,3570,3575,3580,3560,12353
20250114,112300,10646209305,3575,3555,3575,3555,23595
20250114,112200,10562048435,3555,3560,3560,3555,2905
20250114,112100,10551707440,3550,3550,3555,3550,7479
20250114,112000,10525144870,3550,3545,3555,3545,5839
20250114,111900,10504422240,3545,3540,3545,3535,4138
20250114,111800,10489772990,3535,3540,3540,3535,478
20250114,111700,10488081845,3540,3540,3540,3540,548
20250114,111600,10486141925,3530,3530,3535,3530,5488
20250114,111500,10466752920,3530,3540,3540,3525,2433
20250114,111400,10458163855,3535,3525,3535,3515,5695
20250114,111300,10438098410,3515,3520,3535,3515,5274
20250114,111200,10419536080,3520,3520,3525,3520,2979
20250114,111100,10409049910,3520,3535,3540,3520,5601
20250114,111000,10389306590,3540,3530,3540,3530,86
20250114,110900,10389002425,3540,3525,3540,3525,792
20250114,110800,10386208110,3530,3535,3540,3525,1241
20250114,110700,10381827735,3540,3540,3540,3535,723
20250114,110600,10379268650,3540,3550,3550,3540,1750
20250114,110500,10373073620,3540,3545,3555,3540,2778
20250114,110400,10363220670,3545,3550,3555,3545,2880
20250114,110300,10352994335,3550,3545,3550,3540,6342
20250114,110200,10330504395,3545,3530,3545,3530,3013
20250114,110100,10319844800,3540,3535,3540,3530,2043
20250114,110000,10312617775,3530,3530,3540,3530,373
20250114,105900,10311297425,3540,3520,3540,3515,3428
20250114,105800,10299219550,3515,3520,3525,3515,1763
20250114,105700,10293019520,3525,3525,3525,3515,15305
20250114,105600,10239153800,3520,3530,3530,3515,7227
20250114,105500,10213711465,3520,3525,3525,3515,15716
20250114,105400,10158396410,3530,3545,3545,3525,6380
20250114,105300,10135898880,3545,3530,3555,3525,5073
20250114,105200,10117977305,3530,3530,3535,3520,17345
20250114,105100,10056818065,3535,3550,3550,3535,7043
20250114,105000,10031886905,3560,3555,3565,3540,22832
20250114,104900,9950741250,3555,3555,3560,3550,1971
20250114,104800,9943730810,3555,3545,3560,3545,8130
20250114,104700,9914860915,3545,3540,3545,3515,36119
20250114,104600,9787376585,3545,3535,3545,3535,5855
20250114,104500,9766645465,3535,3540,3545,3530,13169
20250114,104400,9720056935,3545,3540,3545,3535,12925
20250114,104300,9674305750,3540,3545,3545,3540,4486
20250114,104200,9658424490,3540,3535,3545,3530,20614
20250114,104100,9585552000,3535,3540,3550,3530,18555
20250114,104000,9519901090,3540,3550,3550,3540,12722
20250114,103900,9474793285,3550,3545,3550,3530,22903
20250114,103800,9393666830,3535,3555,3560,3535,36132
20250114,103700,9265491485,3555,3565,3575,3555,15529
20250114,103600,9210114230,3565,3575,3580,3565,13435
20250114,103500,9162074975,3575,3570,3575,3565,5934
20250114,103400,9140892005,3570,3565,3570,3560,6085
20250114,103300,9119213800,3565,3570,3575,3555,16408
20250114,103200,9060704200,3575,3585,3585,3570,4606
20250114,103100,9044241425,3580,3565,3580,3560,10912
20250114,103000,9005271110,3570,3560,3570,3560,12151
20250114,102900,8961996840,3560,3580,3590,3560,17552
20250114,102800,8899319675,3585,3580,3590,3570,23485
20250114,102700,8815270315,3580,3580,3585,3575,2081
20250114,102600,8807819835,3580,3575,3590,3575,9523
20250114,102500,8773694510,3575,3575,3580,3570,20434
20250114,102400,8700673040,3575,3585,3590,3575,14979
20250114,102300,8647037635,3585,3590,3590,3580,8987
20250114,102200,8614855095,3585,3570,3595,3565,28584
20250114,102100,8512581955,3570,3600,3600,3570,32854
20250114,102000,8394842240,3590,3605,3615,3580,43102
20250114,101900,8239726775,3605,3620,3620,3600,44811
20250114,101800,8077860800,3620,3605,3650,3605,56435
20250114,101700,7872944345,3605,3615,3640,3605,59235
20250114,101600,7658807120,3620,3660,3660,3610,105149
20250114,101500,7276538170,3660,3650,3660,3635,169287
20250114,101400,6658979690,3645,3565,3650,3560,147085
20250114,101300,6126357005,3560,3555,3565,3550,5866
20250114,101200,6105488250,3565,3550,3565,3545,11858
20250114,101100,6063408450,3565,3565,3565,3545,30867
20250114,101000,5953687005,3560,3570,3585,3560,13119
20250114,100900,5906807090,3575,3570,3600,3570,24798
20250114,100800,5817919115,3570,3585,3585,3560,18108
20250114,100700,5753272975,3585,3580,3585,3565,32440
20250114,100600,5637364230,3575,3595,3600,3575,48873
20250114,100500,5462080125,3600,3620,3620,3590,75566
20250114,100400,5189780720,3620,3600,3635,3600,212964
20250114,100300,4418818285,3605,3560,3610,3555,87343
20250114,100200,4104991095,3570,3550,3570,3530,34800
20250114,100100,3981733765,3550,3555,3565,3545,19921
20250114,100000,3910967990,3560,3535,3570,3535,44736
20250114,095900,3752038925,3535,3525,3545,3520,25773
20250114,095800,3661038030,3535,3530,3535,3505,41028
20250114,095700,3516660190,3545,3570,3585,3520,93317
20250114,095600,3185260440,3565,3590,3600,3560,67817
20250114,095500,2942339035,3600,3580,3600,3560,84459
20250114,095400,2640151895,3580,3540,3590,3535,119498
20250114,095300,2213573980,3540,3540,3555,3535,52639
20250114,095200,2026810505,3535,3500,3550,3495,88732
20250114,095100,1714608605,3505,3500,3515,3500,41108
20250114,095000,1570473440,3495,3465,3525,3460,60545
20250114,094900,1359528405,3465,3450,3465,3450,13470
20250114,094800,1312980730,3450,3450,3460,3445,25744
20250114,094700,1224138205,3450,3440,3450,3440,9725
20250114,094600,1190630640,3440,3425,3445,3425,10890
20250114,094500,1153228305,3425,3430,3430,3415,12896
20250114,094400,1109098165,3430,3430,3435,3425,2125
20250114,094300,1101807425,3430,3415,3430,3415,5930
20250114,094200,1081485680,3420,3420,3420,3410,9558
20250114,094100,1048821385,3420,3425,3425,3415,4657
20250114,094000,1032898025,3420,3415,3420,3405,4647
20250114,093900,1017036815,3410,3415,3420,3410,759
20250114,093800,1014444890,3415,3420,3420,3415,10550
20250114,093700,978411315,3420,3405,3425,3400,25470
20250114,093600,891529325,3405,3400,3405,3395,7168
20250114,093500,867143510,3395,3390,3400,3390,1640
20250114,093400,861575120,3405,3400,3405,3390,3107
20250114,093300,851020910,3405,3400,3410,3400,3661
20250114,093200,838557080,3405,3405,3405,3400,355
20250114,093100,837349375,3405,3400,3405,3395,4126
20250114,093000,823309620,3400,3400,3400,3400,7258
20250114,092900,798632420,3400,3400,3405,3400,10536
20250114,092800,762779905,3400,3405,3410,3400,9499
20250114,092700,730442290,3405,3390,3405,3385,18349
20250114,092600,668071155,3390,3385,3400,3380,21925
20250114,092500,593747320,3380,3370,3380,3370,7586
20250114,092400,568122070,3370,3360,3370,3350,2826
20250114,092300,558614500,3370,3365,3375,3365,3120
20250114,092200,548107995,3365,3360,3365,3350,1817
20250114,092100,541998190,3360,3365,3365,3360,2115
20250114,092000,534884800,3345,3345,3360,3335,26688
20250114,091900,445690690,3340,3355,3355,3340,1820
20250114,091800,439599980,3350,3345,3350,3345,6753
20250114,091700,416994745,3350,3350,3350,3350,387
20250114,091600,415698295,3350,3355,3355,3345,1760
20250114,091500,409799860,3355,3335,3355,3335,4261
20250114,091400,395559590,3335,3350,3350,3335,10824
20250114,091300,359392315,3350,3355,3360,3350,2727
20250114,091200,350245725,3350,3365,3365,3350,5986
20250114,091100,330156510,3360,3355,3360,3350,4105
20250114,091000,316383365,3355,3355,3360,3350,1690
20250114,090900,310711980,3355,3355,3365,3355,3484
20250114,090800,299003115,3335,3350,3355,3335,6311
20250114,090700,277907605,3350,3340,3350,3340,4539
20250114,090600,262747035,3340,3350,3350,3340,10368
20250114,090500,228105295,3350,3355,3360,3350,8189
20250114,090400,200628095,3355,3370,3375,3355,4477
20250114,090300,185578500,3365,3365,3380,3365,15326
20250114,090200,133890595,3355,3350,3370,3350,12072
20250114,090100,93359425,3350,3365,3365,3350,6151
20250114,090000,72734845,3365,3345,3370,3345,19884