stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,183400,62046566655,3895,3895,3895,3895,289593
20250115,183300,62046566655,3895,3895,3895,3895,0
20250115,183200,62046566655,3895,3895,3895,3895,0
20250115,183100,62046566655,3895,3895,3895,3895,0
20250115,183000,62046566655,3895,3895,3895,3895,0
20250115,182900,62046566655,3895,3895,3895,3895,0
20250115,182800,62046566655,3895,3895,3895,3895,0
20250115,182700,62046566655,3895,3895,3895,3895,0
20250115,182600,62046566655,3895,3895,3895,3895,0
20250115,182500,62046566655,3895,3895,3895,3895,0
20250115,182400,62046566655,3895,3895,3895,3895,0
20250115,182300,62046566655,3895,3895,3895,3895,0
20250115,182200,62046566655,3895,3895,3895,3895,0
20250115,182100,62046566655,3895,3895,3895,3895,0
20250115,182000,62046566655,3895,3895,3895,3895,0
20250115,181900,62046566655,3895,3895,3895,3895,0
20250115,181800,62046566655,3895,3895,3895,3895,0
20250115,181700,62046566655,3895,3895,3895,3895,0
20250115,181600,62046566655,3895,3895,3895,3895,0
20250115,181500,62046566655,3895,3895,3895,3895,0
20250115,181400,62046566655,3895,3895,3895,3895,0
20250115,181300,62046566655,3895,3895,3895,3895,0
20250115,181200,62046566655,3895,3895,3895,3895,0
20250115,181100,62046566655,3895,3895,3895,3895,0
20250115,181000,62046566655,3895,3895,3895,3895,0
20250115,180900,62046566655,3895,3895,3895,3895,0
20250115,180800,62046566655,3895,3895,3895,3895,0
20250115,180700,62046566655,3895,3895,3895,3895,0
20250115,180600,62046566655,3895,3895,3895,3895,0
20250115,180500,62046566655,3895,3895,3895,3895,0
20250115,180400,62046566655,3895,3895,3895,3895,289593
20250115,180300,62046566655,3895,3895,3895,3895,0
20250115,180200,62046566655,3895,3895,3895,3895,0
20250115,180100,62046566655,3895,3895,3895,3895,0
20250115,180000,62046566655,3895,3895,3895,3895,0
20250115,175900,62046566655,3895,3895,3895,3895,0
20250115,175800,62046566655,3895,3895,3895,3895,0
20250115,175700,62046566655,3895,3895,3895,3895,0
20250115,175600,62046566655,3895,3895,3895,3895,0
20250115,175500,62046566655,3895,3895,3895,3895,0
20250115,175400,62046566655,3895,3895,3895,3895,0
20250115,175300,62046566655,3895,3895,3895,3895,0
20250115,175200,62046566655,3895,3895,3895,3895,0
20250115,175100,62046566655,3895,3895,3895,3895,0
20250115,175000,62046566655,3895,3895,3895,3895,0
20250115,174900,62046566655,3895,3895,3895,3895,0
20250115,174800,62046566655,3895,3895,3895,3895,0
20250115,174700,62046566655,3895,3895,3895,3895,0
20250115,174600,62046566655,3895,3895,3895,3895,0
20250115,174500,62046566655,3895,3895,3895,3895,0
20250115,174400,62046566655,3895,3895,3895,3895,0
20250115,174300,62046566655,3895,3895,3895,3895,0
20250115,174200,62046566655,3895,3895,3895,3895,0
20250115,174100,62046566655,3895,3895,3895,3895,0
20250115,174000,62046566655,3895,3895,3895,3895,0
20250115,173900,62046566655,3895,3895,3895,3895,0
20250115,173800,62046566655,3895,3895,3895,3895,0
20250115,173700,62046566655,3895,3895,3895,3895,0
20250115,173600,62046566655,3895,3895,3895,3895,0
20250115,173500,62046566655,3895,3895,3895,3895,0
20250115,173400,62046566655,3895,3895,3895,3895,289593
20250115,173300,62046566655,3895,3895,3895,3895,0
20250115,173200,62046566655,3895,3895,3895,3895,0
20250115,173100,62046566655,3895,3895,3895,3895,0
20250115,173000,62046566655,3895,3895,3895,3895,0
20250115,172900,62046566655,3895,3895,3895,3895,0
20250115,172800,62046566655,3895,3895,3895,3895,0
20250115,172700,62046566655,3895,3895,3895,3895,0
20250115,172600,62046566655,3895,3895,3895,3895,0
20250115,172500,62046566655,3895,3895,3895,3895,0
20250115,172400,62046566655,3895,3895,3895,3895,0
20250115,172300,62046566655,3895,3895,3895,3895,0
20250115,172200,62046566655,3895,3895,3895,3895,0
20250115,172100,62046566655,3895,3895,3895,3895,0
20250115,172000,62046566655,3895,3895,3895,3895,0
20250115,171900,62046566655,3895,3895,3895,3895,0
20250115,171800,62046566655,3895,3895,3895,3895,0
20250115,171700,62046566655,3895,3895,3895,3895,0
20250115,171600,62046566655,3895,3895,3895,3895,0
20250115,171500,62046566655,3895,3895,3895,3895,0
20250115,171400,62046566655,3895,3895,3895,3895,0
20250115,171300,62046566655,3895,3895,3895,3895,0
20250115,171200,62046566655,3895,3895,3895,3895,0
20250115,171100,62046566655,3895,3895,3895,3895,0
20250115,171000,62046566655,3895,3895,3895,3895,0
20250115,170900,62046566655,3895,3895,3895,3895,0
20250115,170800,62046566655,3895,3895,3895,3895,0
20250115,170700,62046566655,3895,3895,3895,3895,0
20250115,170600,62046566655,3895,3895,3895,3895,0
20250115,170500,62046566655,3895,3895,3895,3895,0
20250115,170400,62046566655,3895,3895,3895,3895,289593
20250115,170300,62046566655,3895,3895,3895,3895,0
20250115,170200,62046566655,3895,3895,3895,3895,0
20250115,170100,62046566655,3895,3895,3895,3895,0
20250115,170000,62046566655,3895,3895,3895,3895,0
20250115,165900,62046566655,3895,3895,3895,3895,0
20250115,165800,62046566655,3895,3895,3895,3895,0
20250115,165700,62046566655,3895,3895,3895,3895,0
20250115,165600,62046566655,3895,3895,3895,3895,0
20250115,165500,62046566655,3895,3895,3895,3895,0
20250115,165400,62046566655,3895,3895,3895,3895,0
20250115,165300,62046566655,3895,3895,3895,3895,0
20250115,165200,62046566655,3895,3895,3895,3895,0
20250115,165100,62046566655,3895,3895,3895,3895,0
20250115,165000,62046566655,3895,3895,3895,3895,0
20250115,164900,62046566655,3895,3895,3895,3895,0
20250115,164800,62046566655,3895,3895,3895,3895,0
20250115,164700,62046566655,3895,3895,3895,3895,0
20250115,164600,62046566655,3895,3895,3895,3895,0
20250115,164500,62046566655,3895,3895,3895,3895,0
20250115,164400,62046566655,3895,3895,3895,3895,0
20250115,164300,62046566655,3895,3895,3895,3895,0
20250115,164200,62046566655,3895,3895,3895,3895,0
20250115,164100,62046566655,3895,3895,3895,3895,0
20250115,164000,62046566655,3895,3895,3895,3895,0
20250115,163900,62046566655,3895,3895,3895,3895,0
20250115,163800,62046566655,3895,3895,3895,3895,0
20250115,163700,62046566655,3895,3895,3895,3895,0
20250115,163600,62046566655,3895,3895,3895,3895,0
20250115,163500,62046566655,3895,3895,3895,3895,0
20250115,163400,62046566655,3895,3895,3895,3895,289593
20250115,163300,62046566655,3895,3895,3895,3895,0
20250115,163200,62046566655,3895,3895,3895,3895,0
20250115,163100,62046566655,3895,3895,3895,3895,0
20250115,163000,62046566655,3895,3895,3895,3895,0
20250115,162900,62046566655,3895,3895,3895,3895,0
20250115,162800,62046566655,3895,3895,3895,3895,0
20250115,162700,62046566655,3895,3895,3895,3895,0
20250115,162600,62046566655,3895,3895,3895,3895,0
20250115,162500,62046566655,3895,3895,3895,3895,0
20250115,162400,62046566655,3895,3895,3895,3895,0
20250115,162300,62046566655,3895,3895,3895,3895,0
20250115,162200,62046566655,3895,3895,3895,3895,0
20250115,162100,62046566655,3895,3895,3895,3895,0
20250115,162000,62046566655,3895,3895,3895,3895,0
20250115,161900,62046566655,3895,3895,3895,3895,0
20250115,161800,62046566655,3895,3895,3895,3895,0
20250115,161700,62046566655,3895,3895,3895,3895,0
20250115,161600,62046566655,3895,3895,3895,3895,0
20250115,161500,62046566655,3895,3895,3895,3895,0
20250115,161400,62046566655,3895,3895,3895,3895,0
20250115,161300,62046566655,3895,3895,3895,3895,0
20250115,161200,62046566655,3895,3895,3895,3895,0
20250115,161100,62046566655,3895,3895,3895,3895,0
20250115,161000,62046566655,3895,3895,3895,3895,0
20250115,160900,62046566655,3895,3895,3895,3895,0
20250115,160800,62046566655,3895,3895,3895,3895,0
20250115,160700,62046566655,3895,3895,3895,3895,0
20250115,160600,62046566655,3895,3895,3895,3895,0
20250115,160500,62046566655,3895,3895,3895,3895,0
20250115,160400,62046566655,3895,3895,3895,3895,289593
20250115,160300,62046566655,3895,3895,3895,3895,0
20250115,160200,62046566655,3895,3895,3895,3895,0
20250115,160100,62046566655,3895,3895,3895,3895,0
20250115,160000,62046566655,3895,3895,3895,3895,0
20250115,155900,62046566655,3895,3895,3895,3895,0
20250115,155800,62046566655,3895,3895,3895,3895,0
20250115,155700,62046566655,3895,3895,3895,3895,0
20250115,155600,62046566655,3895,3895,3895,3895,0
20250115,155500,62046566655,3895,3895,3895,3895,0
20250115,155400,62046566655,3895,3895,3895,3895,0
20250115,155300,62046566655,3895,3895,3895,3895,0
20250115,155200,62046566655,3895,3895,3895,3895,0
20250115,155100,62046566655,3895,3895,3895,3895,0
20250115,155000,62046566655,3895,3895,3895,3895,0
20250115,154900,62046566655,3895,3895,3895,3895,0
20250115,154800,62046566655,3895,3895,3895,3895,0
20250115,154700,62046566655,3895,3895,3895,3895,0
20250115,154600,62046566655,3895,3895,3895,3895,0
20250115,154500,62046566655,3895,3895,3895,3895,0
20250115,154400,62046566655,3895,3895,3895,3895,0
20250115,154300,62046566655,3895,3895,3895,3895,0
20250115,154200,62046566655,3895,3895,3895,3895,0
20250115,154100,62046566655,3895,3895,3895,3895,0
20250115,154000,62046566655,3895,3895,3895,3895,0
20250115,153900,62046566655,3895,3895,3895,3895,0
20250115,153800,62046566655,3895,3895,3895,3895,0
20250115,153700,62046566655,3895,3895,3895,3895,0
20250115,153600,62046566655,3895,3895,3895,3895,0
20250115,153500,62046566655,3895,3895,3895,3895,0
20250115,153400,62046566655,3895,3895,3895,3895,289593
20250115,153300,62046566655,3895,3895,3895,3895,0
20250115,153200,62046566655,3895,3895,3895,3895,0
20250115,153100,62046566655,3895,3895,3895,3895,0
20250115,153000,62046566655,3895,3895,3895,3895,289593
20250115,152900,60918601920,3895,3895,3895,3895,0
20250115,152800,60918601920,3895,3895,3895,3895,0
20250115,152700,60918601920,3895,3895,3895,3895,0
20250115,152600,60918601920,3895,3895,3895,3895,0
20250115,152500,60918601920,3895,3895,3895,3895,0
20250115,152400,60918601920,3895,3895,3895,3895,0
20250115,152300,60918601920,3895,3895,3895,3895,0
20250115,152200,60918601920,3895,3895,3895,3895,0
20250115,152100,60918601920,3895,3895,3895,3895,0
20250115,152000,60918601920,3895,3895,3895,3895,0
20250115,151900,60918601920,3895,3910,3920,3885,123400
20250115,151800,60437187120,3910,3885,3915,3880,77900
20250115,151700,60133342280,3875,3885,3895,3875,89694
20250115,151600,59784853355,3885,3870,3890,3865,81218
20250115,151500,59469750595,3870,3870,3880,3860,38576
20250115,151400,59320315920,3875,3875,3880,3860,65999
20250115,151300,59064966485,3870,3865,3880,3860,56380
20250115,151200,58846767065,3865,3845,3870,3835,70206
20250115,151100,58576551450,3840,3855,3860,3835,47117
20250115,151000,58395367905,3855,3825,3855,3815,26921
20250115,150900,58292081335,3825,3815,3840,3795,57148
20250115,150800,58073737860,3820,3820,3820,3800,69601
20250115,150700,57808783115,3810,3825,3825,3800,33410
20250115,150600,57681503350,3825,3825,3825,3805,34822
20250115,150500,57548657960,3820,3795,3820,3795,33264
20250115,150400,57422053280,3800,3820,3825,3785,90578
20250115,150300,57077875780,3820,3820,3840,3805,70223
20250115,150200,56809757630,3820,3775,3820,3770,110737
20250115,150100,56390058470,3780,3840,3840,3765,202138
20250115,150000,55622144985,3840,3885,3900,3805,222543
20250115,145900,54765022995,3895,3895,3910,3880,83976
20250115,145800,54438391250,3895,3915,3925,3890,104666
20250115,145700,54029436160,3915,3920,3925,3900,100828
20250115,145600,53634887860,3915,3905,3920,3885,135253
20250115,145500,53106606480,3910,3895,3915,3880,110398
20250115,145400,52676049495,3895,3895,3900,3880,29307
20250115,145300,52562004800,3890,3895,3900,3875,99083
20250115,145200,52176836475,3895,3905,3935,3885,128701
20250115,145100,51672923300,3900,3930,3935,3900,108473
20250115,145000,51248189135,3920,3895,3930,3890,267924
20250115,144900,50198472685,3900,3885,3910,3885,100809
20250115,144800,49805412085,3885,3870,3885,3870,26416
20250115,144700,49703068130,3875,3885,3885,3860,45786
20250115,144600,49525651395,3885,3860,3890,3855,80334
20250115,144500,49214637825,3860,3855,3865,3845,22192
20250115,144400,49129074630,3850,3845,3855,3830,41014
20250115,144300,48971615065,3845,3860,3865,3845,33791
20250115,144200,48841442465,3860,3860,3870,3835,69425
20250115,144100,48574059820,3860,3875,3900,3845,116556
20250115,144000,48122883815,3870,3895,3930,3860,298714
20250115,143900,46957814400,3900,3870,3905,3870,291872
20250115,143800,45821812620,3870,3850,3870,3845,36665
20250115,143700,45680283280,3850,3835,3855,3825,29688
20250115,143600,45566132295,3835,3830,3835,3825,10377
20250115,143500,45526399275,3835,3830,3835,3830,12714
20250115,143400,45477661855,3820,3805,3830,3805,14672
20250115,143300,45421569680,3805,3810,3820,3805,6758
20250115,143200,45395824930,3810,3810,3815,3810,2578
20250115,143100,45386001715,3810,3820,3825,3790,75122
20250115,143000,45100718320,3830,3830,3830,3815,11842
20250115,142900,45055466580,3830,3820,3830,3820,5275
20250115,142800,45035300420,3820,3835,3835,3820,21638
20250115,142700,44952458500,3835,3840,3840,3825,11881
20250115,142600,44906929435,3830,3815,3840,3810,16229
20250115,142500,44844743890,3810,3805,3815,3800,12955
20250115,142400,44795471130,3805,3815,3820,3805,6961
20250115,142300,44768962715,3815,3825,3830,3805,60397
20250115,142200,44538253310,3825,3820,3830,3815,11397
20250115,142100,44494643185,3820,3815,3820,3815,5596
20250115,142000,44473280995,3815,3815,3815,3810,4103
20250115,141900,44457640785,3815,3810,3820,3805,6165
20250115,141800,44434116690,3810,3805,3810,3785,17736
20250115,141700,44366811355,3805,3810,3815,3795,23421
20250115,141600,44277751440,3810,3810,3815,3805,11457
20250115,141500,44234098600,3810,3830,3830,3805,27651
20250115,141400,44128677920,3830,3825,3840,3815,10013
20250115,141300,44090349995,3820,3835,3850,3820,22775
20250115,141200,44003171610,3835,3845,3845,3825,20479
20250115,141100,43924722470,3840,3860,3865,3840,6602
20250115,141000,43899271895,3860,3840,3860,3840,7790
20250115,140900,43869256750,3840,3840,3850,3835,4500
20250115,140800,43851974060,3835,3850,3850,3830,12649
20250115,140700,43803390305,3850,3865,3865,3850,8162
20250115,140600,43771905320,3865,3870,3885,3865,58437
20250115,140500,43545460555,3865,3865,3870,3850,16673
20250115,140400,43481059815,3865,3845,3865,3840,17987
20250115,140300,43411674565,3840,3825,3840,3825,9609
20250115,140200,43374875075,3825,3830,3840,3825,7609
20250115,140100,43345748145,3830,3835,3845,3830,8130
20250115,140000,43314592780,3835,3840,3840,3830,12084
20250115,135900,43268269240,3840,3850,3850,3835,7422
20250115,135800,43239764775,3850,3850,3860,3835,13873
20250115,135700,43186435375,3850,3845,3860,3845,8628
20250115,135600,43153205235,3845,3855,3855,3830,27400
20250115,135500,43047986450,3855,3870,3875,3850,45447
20250115,135400,42872319470,3870,3865,3870,3850,36332
20250115,135300,42732093185,3860,3855,3860,3850,25769
20250115,135200,42632735225,3860,3865,3870,3855,25321
20250115,135100,42534966850,3865,3850,3880,3845,53175
20250115,135000,42329385160,3850,3850,3855,3835,17856
20250115,134900,42260682980,3850,3830,3850,3825,37848
20250115,134800,42115523080,3830,3835,3835,3830,10206
20250115,134700,42076424575,3835,3840,3840,3830,10704
20250115,134600,42035372265,3835,3830,3840,3830,15198
20250115,134500,41977099745,3830,3840,3840,3815,15187
20250115,134400,41918945805,3845,3850,3855,3840,16858
20250115,134300,41854060235,3855,3840,3855,3830,29940
20250115,134200,41738898520,3840,3845,3845,3830,17305
20250115,134100,41672490345,3835,3830,3845,3825,14184
20250115,134000,41618098400,3830,3840,3840,3825,8423
20250115,133900,41585828600,3835,3815,3840,3815,34034
20250115,133800,41455602950,3815,3820,3825,3815,7686
20250115,133700,41426224450,3820,3815,3825,3810,18165
20250115,133600,41356934230,3815,3820,3825,3815,12087
20250115,133500,41310755120,3825,3820,3830,3815,18544
20250115,133400,41239891490,3820,3815,3820,3805,13522
20250115,133300,41188356650,3815,3805,3825,3805,15993
20250115,133200,41127340835,3805,3800,3810,3800,6565
20250115,133100,41102367150,3795,3785,3800,3785,7767
20250115,133000,41072918055,3785,3780,3785,3775,7698
20250115,132900,41043832835,3780,3780,3790,3775,1156
20250115,132800,41039460305,3775,3770,3775,3770,1449
20250115,132700,41033996660,3770,3780,3790,3770,7657
20250115,132600,41005104095,3775,3780,3780,3770,5202
20250115,132500,40985470530,3780,3775,3780,3775,4411
20250115,132400,40968819000,3775,3775,3780,3775,967
20250115,132300,40965168570,3775,3775,3775,3770,5088
20250115,132200,40945977455,3780,3765,3780,3765,10893
20250115,132100,40904929350,3760,3785,3785,3760,14065
20250115,132000,40851912785,3775,3795,3795,3770,18982
20250115,131900,40780081005,3795,3800,3800,3795,3967
20250115,131800,40765019360,3800,3785,3800,3780,3681
20250115,131700,40751064120,3780,3805,3810,3780,19140
20250115,131600,40678359365,3805,3810,3820,3805,9784
20250115,131500,40641065325,3815,3800,3820,3800,24836
20250115,131400,40546493920,3800,3785,3800,3780,21970
20250115,131300,40463332940,3785,3780,3790,3780,3883
20250115,131200,40448633105,3780,3775,3795,3770,6975
20250115,131100,40422255130,3780,3790,3790,3760,19927
20250115,131000,40347124485,3795,3790,3800,3780,5810
20250115,130900,40325095610,3790,3800,3800,3765,33846
20250115,130800,40197208975,3790,3795,3800,3790,8919
20250115,130700,40163390170,3795,3795,3805,3790,14303
20250115,130600,40109082685,3790,3805,3815,3785,21107
20250115,130500,40028930540,3805,3805,3820,3800,14935
20250115,130400,39972050190,3805,3810,3820,3800,37407
20250115,130300,39829630230,3810,3830,3840,3805,55303
20250115,130200,39618412025,3825,3845,3875,3810,191776
20250115,130100,38880813790,3850,3765,3880,3765,164710
20250115,130000,38249776690,3760,3760,3765,3760,6541
20250115,125900,38225182415,3760,3765,3765,3760,6679
20250115,125800,38200045600,3765,3765,3765,3760,3742
20250115,125700,38185961220,3765,3765,3770,3760,2585
20250115,125600,38176227955,3760,3760,3765,3755,2596
20250115,125500,38166472620,3760,3750,3765,3750,2070
20250115,125400,38158695455,3750,3765,3765,3750,9554
20250115,125300,38122761250,3765,3765,3770,3765,3526
20250115,125200,38109481170,3765,3770,3775,3765,1799
20250115,125100,38102700570,3770,3780,3780,3765,4712
20250115,125000,38084926880,3780,3770,3780,3770,3379
20250115,124900,38072169390,3770,3775,3775,3760,5143
20250115,124800,38052808635,3770,3770,3775,3765,4516
20250115,124700,38035782035,3770,3770,3775,3765,2131
20250115,124600,38027750365,3760,3770,3775,3760,13299
20250115,124500,37977653745,3775,3775,3775,3765,6531
20250115,124400,37953032280,3775,3775,3780,3770,12656
20250115,124300,37905239495,3765,3775,3780,3765,6171
20250115,124200,37881951550,3775,3785,3785,3765,20111
20250115,124100,37805999090,3780,3770,3785,3765,22105
20250115,124000,37722560620,3770,3745,3785,3745,93765
20250115,123900,37368691905,3740,3735,3740,3735,5498
20250115,123800,37348129975,3730,3740,3745,3730,11940
20250115,123700,37303519685,3740,3740,3740,3735,1902
20250115,123600,37296407025,3740,3745,3745,3735,10288
20250115,123500,37257949085,3740,3720,3740,3720,3502
20250115,123400,37244896895,3720,3730,3730,3720,4239
20250115,123300,37229124730,3730,3725,3730,3720,7472
20250115,123200,37201320365,3725,3730,3730,3720,3986
20250115,123100,37186484075,3725,3720,3725,3720,3691
20250115,123000,37172743590,3725,3720,3725,3715,19718
20250115,122900,37099460625,3720,3720,3725,3720,7587
20250115,122800,37071236810,3720,3720,3725,3720,1221
20250115,122700,37066689585,3720,3725,3725,3715,9519
20250115,122600,37031294205,3720,3725,3725,3720,5848
20250115,122500,37009530335,3720,3725,3730,3720,21219
20250115,122400,36930541625,3725,3745,3745,3725,7727
20250115,122300,36901701835,3745,3735,3750,3730,8466
20250115,122200,36870079890,3730,3730,3740,3725,13030
20250115,122100,36821477820,3735,3755,3760,3735,21505
20250115,122000,36740964660,3755,3760,3765,3755,5193
20250115,121900,36721448545,3765,3765,3765,3755,12773
20250115,121800,36673395575,3760,3755,3765,3750,6288
20250115,121700,36649750340,3755,3750,3755,3750,3970
20250115,121600,36634846695,3750,3765,3775,3750,21299
20250115,121500,36554705575,3750,3730,3765,3730,16669
20250115,121400,36492252600,3730,3730,3735,3725,7240
20250115,121300,36465263785,3730,3735,3735,3725,5963
20250115,121200,36443032810,3730,3725,3740,3725,8884
20250115,121100,36409858035,3725,3740,3740,3725,20650
20250115,121000,36332756445,3740,3740,3745,3735,4747
20250115,120900,36315000230,3735,3745,3750,3735,12183
20250115,120800,36269408770,3745,3745,3745,3740,11032
20250115,120700,36228111845,3745,3725,3745,3725,12802
20250115,120600,36180261990,3725,3715,3730,3715,23476
20250115,120500,36093025025,3715,3720,3720,3715,22503
20250115,120400,36009416995,3720,3720,3730,3715,13268
20250115,120300,35960052060,3725,3720,3730,3715,24429
20250115,120200,35869201610,3720,3740,3740,3720,13199
20250115,120100,35819987015,3740,3735,3740,3730,8583
20250115,120000,35787918505,3735,3720,3735,3715,19247
20250115,115900,35716191830,3720,3725,3725,3715,24470
20250115,115800,35625218055,3725,3730,3735,3720,19518
20250115,115700,35552517720,3730,3740,3745,3720,47207
20250115,115600,35376354420,3740,3755,3755,3740,29444
20250115,115500,35266004695,3755,3750,3760,3745,25529
20250115,115400,35170217550,3750,3760,3765,3750,34822
20250115,115300,35039446770,3760,3765,3770,3760,20377
20250115,115200,34962738785,3765,3775,3780,3760,52711
20250115,115100,34764191665,3780,3785,3795,3780,19289
20250115,115000,34691198640,3785,3780,3790,3780,15496
20250115,114900,34632547020,3780,3805,3810,3780,82917
20250115,114800,34318354275,3810,3810,3815,3800,11609
20250115,114700,34274150460,3800,3795,3815,3795,29976
20250115,114600,34160001210,3790,3820,3820,3790,81568
20250115,114500,33849618290,3820,3815,3820,3815,5988
20250115,114400,33826744675,3820,3830,3830,3815,14389
20250115,114300,33771738390,3830,3820,3840,3815,27161
20250115,114200,33667822110,3820,3830,3830,3815,16711
20250115,114100,33603964900,3830,3830,3840,3825,10218
20250115,114000,33564846165,3835,3840,3840,3830,3987
20250115,113900,33549556495,3825,3840,3845,3825,24172
20250115,113800,33456938850,3840,3825,3855,3825,13860
20250115,113700,33403692505,3835,3830,3835,3825,7176
20250115,113600,33376209155,3825,3830,3840,3820,13293
20250115,113500,33325335830,3830,3825,3835,3810,38966
20250115,113400,33176553960,3825,3830,3830,3825,6226
20250115,113300,33152718150,3830,3825,3835,3825,15694
20250115,113200,33092627285,3820,3830,3835,3820,19933
20250115,113100,33016358290,3830,3830,3840,3820,36996
20250115,113000,32874734685,3840,3830,3840,3815,39908
20250115,112900,32722070160,3835,3835,3845,3820,41211
20250115,112800,32564301610,3845,3840,3860,3830,34398
20250115,112700,32432297865,3835,3860,3885,3835,48545
20250115,112600,32245283240,3885,3825,3900,3825,47208
20250115,112500,32062384120,3825,3835,3845,3820,46673
20250115,112400,31883837425,3835,3845,3850,3835,8684
20250115,112300,31850486685,3845,3835,3845,3830,4133
20250115,112200,31834623510,3835,3830,3845,3830,17899
20250115,112100,31766014485,3830,3835,3850,3830,5467
20250115,112000,31745039995,3835,3845,3855,3835,10624
20250115,111900,31704178310,3840,3830,3845,3825,16108
20250115,111800,31642477550,3830,3840,3845,3830,14957
20250115,111700,31585147945,3835,3850,3850,3830,21514
20250115,111600,31502563465,3850,3835,3865,3835,16809
20250115,111500,31437861625,3835,3845,3850,3825,33963
20250115,111400,31307675085,3845,3855,3855,3845,8722
20250115,111300,31274123635,3850,3845,3865,3840,11407
20250115,111200,31230238315,3840,3850,3865,3840,34560
20250115,111100,31097210645,3850,3870,3870,3845,31210
20250115,111000,30976873055,3865,3910,3910,3865,82548
20250115,110900,30655712195,3905,3870,3910,3865,134071
20250115,110800,30134098090,3870,3850,3875,3850,49404
20250115,110700,29943351095,3855,3850,3855,3840,15117
20250115,110600,29885155835,3845,3840,3855,3830,23299
20250115,110500,29795639380,3835,3825,3850,3815,26669
20250115,110400,29693357825,3835,3790,3840,3790,21025
20250115,110300,29612933320,3790,3840,3845,3785,88626
20250115,110200,29275079405,3840,3835,3845,3820,56587
20250115,110100,29057970200,3835,3835,3840,3825,25875
20250115,110000,28958786545,3830,3810,3845,3810,38399
20250115,105900,28811662930,3805,3820,3835,3795,119913
20250115,105800,28354202700,3815,3865,3880,3810,120186
20250115,105700,27892463105,3865,3875,3920,3855,185857
20250115,105600,27168865765,3880,3905,3910,3850,131576
20250115,105500,26657746305,3910,3825,3910,3800,240705
20250115,105400,25727006560,3825,3850,3850,3795,130305
20250115,105300,25229954490,3850,3835,3860,3815,97726
20250115,105200,24854806615,3835,3895,3895,3800,214974
20250115,105100,24029019490,3890,3860,3905,3850,171297
20250115,105000,23363251280,3855,3930,3945,3835,468586
20250115,104900,21540071650,3950,3885,3970,3880,659687
20250115,104800,18946754665,3880,3825,3900,3825,277877
20250115,104700,17871943720,3825,3790,3830,3790,41412
20250115,104600,17713782560,3800,3800,3800,3785,23182
20250115,104500,17625788605,3795,3790,3810,3785,30480
20250115,104400,17509945400,3790,3795,3810,3780,26646
20250115,104300,17408627450,3785,3775,3790,3770,29826
20250115,104200,17295971160,3775,3800,3800,3775,28391
20250115,104100,17188596975,3800,3795,3810,3790,41287
20250115,104000,17031779230,3790,3800,3805,3785,23715
20250115,103900,16941808665,3800,3810,3830,3780,114486
20250115,103800,16506787065,3810,3815,3860,3805,248932
20250115,103700,15551563390,3815,3800,3815,3800,48491
20250115,103600,15366984350,3800,3790,3800,3785,9566
20250115,103500,15330680885,3795,3785,3795,3775,15103
20250115,103400,15273389475,3770,3790,3790,3770,21613
20250115,103300,15191740430,3785,3790,3795,3780,12671
20250115,103200,15143763095,3790,3790,3800,3785,20650
20250115,103100,15065422330,3790,3780,3795,3780,7660
20250115,103000,15036411275,3785,3770,3785,3770,4981
20250115,102900,15017584090,3770,3775,3780,3770,12596
20250115,102800,14970031910,3775,3760,3775,3760,5447
20250115,102700,14949530230,3770,3760,3770,3755,15038
20250115,102600,14892961270,3755,3760,3770,3755,5822
20250115,102500,14871063325,3770,3760,3770,3745,29838
20250115,102400,14758987640,3765,3780,3780,3760,12205
20250115,102300,14712996160,3780,3785,3790,3770,13252
20250115,102200,14662902535,3785,3770,3790,3765,9052
20250115,102100,14628702480,3770,3770,3775,3760,22822
20250115,102000,14542698200,3770,3775,3780,3770,13001
20250115,101900,14493660320,3775,3780,3785,3775,12624
20250115,101800,14446002865,3775,3780,3785,3775,14981
20250115,101700,14389389125,3780,3780,3790,3770,19957
20250115,101600,14314046320,3775,3795,3800,3775,23603
20250115,101500,14224703760,3800,3790,3800,3780,35244
20250115,101400,14091149790,3790,3795,3800,3770,46162
20250115,101300,13916342855,3795,3805,3820,3795,71340
20250115,101200,13644763565,3805,3805,3825,3800,164710
20250115,101100,13016894070,3815,3780,3820,3765,135183
20250115,101000,12503484340,3780,3750,3780,3750,47229
20250115,100900,12325668620,3750,3730,3755,3725,10683
20250115,100800,12285689090,3725,3725,3735,3720,2575
20250115,100700,12276097020,3725,3725,3740,3725,9615
20250115,100600,12240243375,3730,3730,3735,3725,5905
20250115,100500,12218219905,3730,3740,3745,3730,3272
20250115,100400,12205987135,3740,3740,3750,3735,20581
20250115,100300,12128979350,3740,3745,3750,3740,11833
20250115,100200,12084668000,3745,3730,3745,3730,9393
20250115,100100,12049568625,3725,3715,3725,3690,34699
20250115,100000,11920947240,3710,3705,3710,3695,6121
20250115,095900,11898291400,3695,3705,3705,3695,12303
20250115,095800,11852789820,3710,3700,3710,3695,5296
20250115,095700,11833190660,3695,3695,3700,3690,18172
20250115,095600,11766044975,3695,3705,3705,3695,26214
20250115,095500,11669044145,3705,3720,3725,3705,29067
20250115,095400,11561161990,3725,3720,3725,3715,8009
20250115,095300,11531367275,3720,3720,3725,3710,21580
20250115,095200,11451188755,3715,3725,3730,3715,9130
20250115,095100,11417210775,3720,3730,3735,3720,7456
20250115,095000,11389433795,3735,3725,3735,3725,10384
20250115,094900,11350692285,3730,3715,3730,3705,30447
20250115,094800,11237662870,3715,3720,3725,3715,11658
20250115,094700,11194319280,3725,3720,3730,3715,25113
20250115,094600,11100889610,3725,3735,3755,3710,38055
20250115,094500,10959256230,3730,3760,3765,3730,32940
20250115,094400,10835678160,3760,3740,3765,3740,37679
20250115,094300,10694332850,3740,3770,3785,3740,66308
20250115,094200,10444727085,3775,3755,3785,3750,66761
20250115,094100,10192843350,3750,3745,3770,3730,37823
20250115,094000,10051010360,3745,3765,3775,3730,60781
20250115,093900,9822135855,3760,3745,3770,3740,118524
20250115,093800,9376701375,3745,3710,3745,3705,37302
20250115,093700,9237872375,3710,3705,3715,3705,5882
20250115,093600,9216041740,3710,3720,3730,3700,66025
20250115,093500,8971378665,3715,3725,3750,3710,97515
20250115,093400,8607633725,3730,3715,3730,3710,30915
20250115,093300,8492602980,3710,3710,3715,3705,12445
20250115,093200,8446440870,3705,3710,3715,3700,13188
20250115,093100,8397554950,3705,3735,3735,3705,27875
20250115,093000,8293818590,3735,3720,3735,3705,69557
20250115,092900,8034785445,3720,3715,3725,3705,27252
20250115,092800,7933497830,3715,3710,3715,3705,19353
20250115,092700,7861723040,3705,3705,3710,3700,34100
20250115,092600,7735377380,3710,3690,3720,3690,80576
20250115,092500,7436919645,3695,3695,3695,3685,27675
20250115,092400,7334788780,3690,3680,3690,3680,42271
20250115,092300,7178939195,3680,3665,3680,3660,18969
20250115,092200,7109279440,3665,3680,3685,3665,21543
20250115,092100,7030102150,3685,3665,3685,3655,48308
20250115,092000,6852460315,3660,3665,3670,3645,36439
20250115,091900,6719189985,3665,3635,3675,3635,37820
20250115,091800,6580870620,3635,3630,3640,3625,15000
20250115,091700,6526367175,3625,3625,3635,3620,7027
20250115,091600,6500872770,3625,3600,3630,3595,24891
20250115,091500,6411005770,3600,3605,3620,3600,31575
20250115,091400,6297222355,3605,3625,3635,3600,31068
20250115,091300,6184805885,3630,3610,3635,3610,18381
20250115,091200,6118238230,3615,3610,3615,3600,20797
20250115,091100,6043250155,3610,3635,3635,3600,89316
20250115,091000,5720340625,3630,3650,3670,3630,83575
20250115,090900,5416207115,3655,3645,3665,3635,74100
20250115,090800,5146192485,3655,3670,3670,3645,47118
20250115,090700,4973844690,3660,3680,3690,3655,70139
20250115,090600,4716426455,3680,3665,3690,3655,78295
20250115,090500,4429401155,3670,3690,3710,3670,115471
20250115,090400,4003683435,3685,3705,3710,3670,155858
20250115,090300,3429699165,3700,3760,3790,3685,268467
20250115,090200,2425933745,3770,3755,3770,3715,218050
20250115,090100,1607541695,3735,3685,3765,3670,192404
20250115,090000,890842265,3685,3690,3720,3655,237672