stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,183400,13738081825,3855,3855,3855,3855,47853
20250116,183300,13738081825,3855,3855,3855,3855,0
20250116,183200,13738081825,3855,3855,3855,3855,0
20250116,183100,13738081825,3855,3855,3855,3855,0
20250116,183000,13738081825,3855,3855,3855,3855,0
20250116,182900,13738081825,3855,3855,3855,3855,0
20250116,182800,13738081825,3855,3855,3855,3855,0
20250116,182700,13738081825,3855,3855,3855,3855,0
20250116,182600,13738081825,3855,3855,3855,3855,0
20250116,182500,13738081825,3855,3855,3855,3855,0
20250116,182400,13738081825,3855,3855,3855,3855,0
20250116,182300,13738081825,3855,3855,3855,3855,0
20250116,182200,13738081825,3855,3855,3855,3855,0
20250116,182100,13738081825,3855,3855,3855,3855,0
20250116,182000,13738081825,3855,3855,3855,3855,0
20250116,181900,13738081825,3855,3855,3855,3855,0
20250116,181800,13738081825,3855,3855,3855,3855,0
20250116,181700,13738081825,3855,3855,3855,3855,0
20250116,181600,13738081825,3855,3855,3855,3855,0
20250116,181500,13738081825,3855,3855,3855,3855,0
20250116,181400,13738081825,3855,3855,3855,3855,0
20250116,181300,13738081825,3855,3855,3855,3855,0
20250116,181200,13738081825,3855,3855,3855,3855,0
20250116,181100,13738081825,3855,3855,3855,3855,0
20250116,181000,13738081825,3855,3855,3855,3855,0
20250116,180900,13738081825,3855,3855,3855,3855,0
20250116,180800,13738081825,3855,3855,3855,3855,0
20250116,180700,13738081825,3855,3855,3855,3855,0
20250116,180600,13738081825,3855,3855,3855,3855,0
20250116,180500,13738081825,3855,3855,3855,3855,0
20250116,180400,13738081825,3855,3855,3855,3855,47853
20250116,180300,13738081825,3855,3855,3855,3855,0
20250116,180200,13738081825,3855,3855,3855,3855,0
20250116,180100,13738081825,3855,3855,3855,3855,0
20250116,180000,13738081825,3855,3855,3855,3855,0
20250116,175900,13738081825,3855,3855,3855,3855,0
20250116,175800,13738081825,3855,3855,3855,3855,0
20250116,175700,13738081825,3855,3855,3855,3855,0
20250116,175600,13738081825,3855,3855,3855,3855,0
20250116,175500,13738081825,3855,3855,3855,3855,0
20250116,175400,13738081825,3855,3855,3855,3855,0
20250116,175300,13738081825,3855,3855,3855,3855,0
20250116,175200,13738081825,3855,3855,3855,3855,0
20250116,175100,13738081825,3855,3855,3855,3855,0
20250116,175000,13738081825,3855,3855,3855,3855,0
20250116,174900,13738081825,3855,3855,3855,3855,0
20250116,174800,13738081825,3855,3855,3855,3855,0
20250116,174700,13738081825,3855,3855,3855,3855,0
20250116,174600,13738081825,3855,3855,3855,3855,0
20250116,174500,13738081825,3855,3855,3855,3855,0
20250116,174400,13738081825,3855,3855,3855,3855,0
20250116,174300,13738081825,3855,3855,3855,3855,0
20250116,174200,13738081825,3855,3855,3855,3855,0
20250116,174100,13738081825,3855,3855,3855,3855,0
20250116,174000,13738081825,3855,3855,3855,3855,0
20250116,173900,13738081825,3855,3855,3855,3855,0
20250116,173800,13738081825,3855,3855,3855,3855,0
20250116,173700,13738081825,3855,3855,3855,3855,0
20250116,173600,13738081825,3855,3855,3855,3855,0
20250116,173500,13738081825,3855,3855,3855,3855,0
20250116,173400,13738081825,3855,3855,3855,3855,47853
20250116,173300,13738081825,3855,3855,3855,3855,0
20250116,173200,13738081825,3855,3855,3855,3855,0
20250116,173100,13738081825,3855,3855,3855,3855,0
20250116,173000,13738081825,3855,3855,3855,3855,0
20250116,172900,13738081825,3855,3855,3855,3855,0
20250116,172800,13738081825,3855,3855,3855,3855,0
20250116,172700,13738081825,3855,3855,3855,3855,0
20250116,172600,13738081825,3855,3855,3855,3855,0
20250116,172500,13738081825,3855,3855,3855,3855,0
20250116,172400,13738081825,3855,3855,3855,3855,0
20250116,172300,13738081825,3855,3855,3855,3855,0
20250116,172200,13738081825,3855,3855,3855,3855,0
20250116,172100,13738081825,3855,3855,3855,3855,0
20250116,172000,13738081825,3855,3855,3855,3855,0
20250116,171900,13738081825,3855,3855,3855,3855,0
20250116,171800,13738081825,3855,3855,3855,3855,0
20250116,171700,13738081825,3855,3855,3855,3855,0
20250116,171600,13738081825,3855,3855,3855,3855,0
20250116,171500,13738081825,3855,3855,3855,3855,0
20250116,171400,13738081825,3855,3855,3855,3855,0
20250116,171300,13738081825,3855,3855,3855,3855,0
20250116,171200,13738081825,3855,3855,3855,3855,0
20250116,171100,13738081825,3855,3855,3855,3855,0
20250116,171000,13738081825,3855,3855,3855,3855,0
20250116,170900,13738081825,3855,3855,3855,3855,0
20250116,170800,13738081825,3855,3855,3855,3855,0
20250116,170700,13738081825,3855,3855,3855,3855,0
20250116,170600,13738081825,3855,3855,3855,3855,0
20250116,170500,13738081825,3855,3855,3855,3855,0
20250116,170400,13738081825,3855,3855,3855,3855,47853
20250116,170300,13738081825,3855,3855,3855,3855,0
20250116,170200,13738081825,3855,3855,3855,3855,0
20250116,170100,13738081825,3855,3855,3855,3855,0
20250116,170000,13738081825,3855,3855,3855,3855,0
20250116,165900,13738081825,3855,3855,3855,3855,0
20250116,165800,13738081825,3855,3855,3855,3855,0
20250116,165700,13738081825,3855,3855,3855,3855,0
20250116,165600,13738081825,3855,3855,3855,3855,0
20250116,165500,13738081825,3855,3855,3855,3855,0
20250116,165400,13738081825,3855,3855,3855,3855,0
20250116,165300,13738081825,3855,3855,3855,3855,0
20250116,165200,13738081825,3855,3855,3855,3855,0
20250116,165100,13738081825,3855,3855,3855,3855,0
20250116,165000,13738081825,3855,3855,3855,3855,0
20250116,164900,13738081825,3855,3855,3855,3855,0
20250116,164800,13738081825,3855,3855,3855,3855,0
20250116,164700,13738081825,3855,3855,3855,3855,0
20250116,164600,13738081825,3855,3855,3855,3855,0
20250116,164500,13738081825,3855,3855,3855,3855,0
20250116,164400,13738081825,3855,3855,3855,3855,0
20250116,164300,13738081825,3855,3855,3855,3855,0
20250116,164200,13738081825,3855,3855,3855,3855,0
20250116,164100,13738081825,3855,3855,3855,3855,0
20250116,164000,13738081825,3855,3855,3855,3855,0
20250116,163900,13738081825,3855,3855,3855,3855,0
20250116,163800,13738081825,3855,3855,3855,3855,0
20250116,163700,13738081825,3855,3855,3855,3855,0
20250116,163600,13738081825,3855,3855,3855,3855,0
20250116,163500,13738081825,3855,3855,3855,3855,0
20250116,163400,13738081825,3855,3855,3855,3855,47853
20250116,163300,13738081825,3855,3855,3855,3855,0
20250116,163200,13738081825,3855,3855,3855,3855,0
20250116,163100,13738081825,3855,3855,3855,3855,0
20250116,163000,13738081825,3855,3855,3855,3855,0
20250116,162900,13738081825,3855,3855,3855,3855,0
20250116,162800,13738081825,3855,3855,3855,3855,0
20250116,162700,13738081825,3855,3855,3855,3855,0
20250116,162600,13738081825,3855,3855,3855,3855,0
20250116,162500,13738081825,3855,3855,3855,3855,0
20250116,162400,13738081825,3855,3855,3855,3855,0
20250116,162300,13738081825,3855,3855,3855,3855,0
20250116,162200,13738081825,3855,3855,3855,3855,0
20250116,162100,13738081825,3855,3855,3855,3855,0
20250116,162000,13738081825,3855,3855,3855,3855,0
20250116,161900,13738081825,3855,3855,3855,3855,0
20250116,161800,13738081825,3855,3855,3855,3855,0
20250116,161700,13738081825,3855,3855,3855,3855,0
20250116,161600,13738081825,3855,3855,3855,3855,0
20250116,161500,13738081825,3855,3855,3855,3855,0
20250116,161400,13738081825,3855,3855,3855,3855,0
20250116,161300,13738081825,3855,3855,3855,3855,0
20250116,161200,13738081825,3855,3855,3855,3855,0
20250116,161100,13738081825,3855,3855,3855,3855,0
20250116,161000,13738081825,3855,3855,3855,3855,0
20250116,160900,13738081825,3855,3855,3855,3855,0
20250116,160800,13738081825,3855,3855,3855,3855,0
20250116,160700,13738081825,3855,3855,3855,3855,0
20250116,160600,13738081825,3855,3855,3855,3855,0
20250116,160500,13738081825,3855,3855,3855,3855,0
20250116,160400,13738081825,3855,3855,3855,3855,47853
20250116,160300,13738081825,3855,3855,3855,3855,0
20250116,160200,13738081825,3855,3855,3855,3855,0
20250116,160100,13738081825,3855,3855,3855,3855,0
20250116,160000,13738081825,3855,3855,3855,3855,0
20250116,155900,13738081825,3855,3855,3855,3855,0
20250116,155800,13738081825,3855,3855,3855,3855,0
20250116,155700,13738081825,3855,3855,3855,3855,0
20250116,155600,13738081825,3855,3855,3855,3855,0
20250116,155500,13738081825,3855,3855,3855,3855,0
20250116,155400,13738081825,3855,3855,3855,3855,0
20250116,155300,13738081825,3855,3855,3855,3855,0
20250116,155200,13738081825,3855,3855,3855,3855,0
20250116,155100,13738081825,3855,3855,3855,3855,0
20250116,155000,13738081825,3855,3855,3855,3855,0
20250116,154900,13738081825,3855,3855,3855,3855,0
20250116,154800,13738081825,3855,3855,3855,3855,0
20250116,154700,13738081825,3855,3855,3855,3855,0
20250116,154600,13738081825,3855,3855,3855,3855,0
20250116,154500,13738081825,3855,3855,3855,3855,0
20250116,154400,13738081825,3855,3855,3855,3855,0
20250116,154300,13738081825,3855,3855,3855,3855,0
20250116,154200,13738081825,3855,3855,3855,3855,0
20250116,154100,13738081825,3855,3855,3855,3855,0
20250116,154000,13738081825,3855,3855,3855,3855,0
20250116,153900,13738081825,3855,3855,3855,3855,0
20250116,153800,13738081825,3855,3855,3855,3855,0
20250116,153700,13738081825,3855,3855,3855,3855,0
20250116,153600,13738081825,3855,3855,3855,3855,0
20250116,153500,13738081825,3855,3855,3855,3855,0
20250116,153400,13738081825,3855,3855,3855,3855,47853
20250116,153300,13738081825,3855,3855,3855,3855,0
20250116,153200,13738081825,3855,3855,3855,3855,0
20250116,153100,13738081825,3855,3855,3855,3855,0
20250116,153000,13738081825,3855,3855,3855,3855,47853
20250116,152900,13553608510,3850,3850,3850,3850,0
20250116,152800,13553608510,3850,3850,3850,3850,0
20250116,152700,13553608510,3850,3850,3850,3850,0
20250116,152600,13553608510,3850,3850,3850,3850,0
20250116,152500,13553608510,3850,3850,3850,3850,0
20250116,152400,13553608510,3850,3850,3850,3850,0
20250116,152300,13553608510,3850,3850,3850,3850,0
20250116,152200,13553608510,3850,3850,3850,3850,0
20250116,152100,13553608510,3850,3850,3850,3850,0
20250116,152000,13553608510,3850,3850,3850,3850,0
20250116,151900,13553608510,3850,3850,3855,3845,10397
20250116,151800,13513599115,3850,3850,3855,3845,8773
20250116,151700,13479822040,3850,3850,3860,3850,11215
20250116,151600,13436566790,3855,3855,3855,3850,3343
20250116,151500,13423679810,3855,3850,3860,3845,14632
20250116,151400,13367298045,3845,3845,3850,3845,7838
20250116,151300,13337137685,3845,3830,3850,3830,7616
20250116,151200,13307864860,3830,3835,3840,3830,6728
20250116,151100,13282065380,3835,3835,3840,3835,2487
20250116,151000,13272518675,3835,3835,3835,3830,5247
20250116,150900,13252411230,3840,3845,3845,3835,1559
20250116,150800,13246423220,3840,3840,3845,3840,2795
20250116,150700,13235683320,3840,3850,3850,3840,9716
20250116,150600,13198307295,3850,3820,3850,3820,32191
20250116,150500,13074874265,3820,3820,3820,3810,8231
20250116,150400,13043458740,3815,3820,3820,3815,3811
20250116,150300,13028917575,3820,3825,3825,3815,6904
20250116,150200,13002556850,3820,3815,3820,3815,4183
20250116,150100,12986586315,3820,3820,3820,3820,7016
20250116,150000,12959785195,3820,3820,3825,3820,1642
20250116,145900,12953512480,3825,3825,3830,3820,2396
20250116,145800,12944357455,3825,3830,3830,3825,298
20250116,145700,12943216660,3830,3825,3830,3825,1239
20250116,145600,12938477435,3825,3830,3835,3825,3358
20250116,145500,12925623475,3830,3830,3835,3830,5811
20250116,145400,12903358530,3835,3835,3835,3835,5731
20250116,145300,12881380145,3840,3830,3845,3830,11233
20250116,145200,12838260130,3830,3830,3830,3830,14211
20250116,145100,12783832000,3830,3830,3835,3830,11960
20250116,145000,12738015345,3830,3820,3835,3820,11417
20250116,144900,12694329565,3820,3815,3820,3815,4129
20250116,144800,12678565935,3820,3815,3820,3815,3604
20250116,144700,12664801895,3820,3815,3820,3815,3495
20250116,144600,12651458320,3820,3820,3820,3815,798
20250116,144500,12648410080,3820,3820,3820,3820,2188
20250116,144400,12640051920,3825,3820,3825,3815,5033
20250116,144300,12620826175,3825,3815,3825,3815,3358
20250116,144200,12608007470,3815,3815,3815,3810,617
20250116,144100,12605655115,3810,3815,3820,3810,1458
20250116,144000,12600093100,3810,3815,3815,3810,131
20250116,143900,12599593890,3815,3810,3815,3805,3236
20250116,143800,12587267925,3810,3815,3815,3810,1691
20250116,143700,12580822715,3815,3815,3815,3810,3389
20250116,143600,12567903060,3815,3815,3815,3815,483
20250116,143500,12566060415,3815,3810,3815,3810,4808
20250116,143400,12547740250,3810,3815,3815,3810,463
20250116,143300,12545974405,3810,3810,3815,3810,459
20250116,143200,12544223975,3810,3820,3820,3810,455
20250116,143100,12542487570,3815,3815,3815,3810,9036
20250116,143000,12508037740,3815,3815,3820,3810,2059
20250116,142900,12500191540,3815,3815,3815,3815,136
20250116,142800,12499672700,3815,3820,3820,3815,1740
20250116,142700,12493033030,3815,3815,3815,3815,1000
20250116,142600,12489218030,3815,3825,3825,3815,5717
20250116,142500,12467386630,3825,3825,3825,3825,1454
20250116,142400,12461825080,3820,3820,3820,3820,2071
20250116,142300,12453913860,3820,3825,3825,3820,1170
20250116,142200,12449444170,3825,3825,3830,3825,1334
20250116,142100,12444341565,3825,3830,3830,3825,51
20250116,142000,12444146485,3825,3820,3835,3815,15083
20250116,141900,12386456245,3820,3815,3820,3815,273
20250116,141800,12385414385,3820,3815,3820,3815,1672
20250116,141700,12379029850,3815,3810,3815,3810,3848
20250116,141600,12364355120,3815,3815,3815,3810,2125
20250116,141500,12356258395,3815,3810,3815,3810,1379
20250116,141400,12350999375,3815,3815,3815,3810,1244
20250116,141300,12346253840,3820,3820,3820,3820,4
20250116,141200,12346238560,3820,3815,3820,3815,526
20250116,141100,12344231220,3815,3815,3820,3815,2475
20250116,141000,12334782755,3820,3815,3820,3815,1272
20250116,140900,12329929365,3820,3820,3820,3820,208
20250116,140800,12329134805,3820,3815,3820,3810,5076
20250116,140700,12309773175,3810,3815,3815,3810,2791
20250116,140600,12299126010,3815,3820,3820,3810,9189
20250116,140500,12264065545,3820,3815,3820,3810,4732
20250116,140400,12246000895,3810,3815,3815,3810,233
20250116,140300,12245113015,3810,3810,3810,3810,5645
20250116,140200,12223605565,3810,3810,3810,3810,7
20250116,140100,12223578895,3810,3805,3810,3800,5366
20250116,140000,12203150770,3805,3805,3805,3800,1469
20250116,135900,12197561235,3805,3805,3805,3805,940
20250116,135800,12193984535,3805,3805,3805,3805,1065
20250116,135700,12189932210,3810,3810,3810,3800,2928
20250116,135600,12178791550,3800,3795,3800,3795,2331
20250116,135500,12169934725,3800,3800,3800,3800,2722
20250116,135400,12159591125,3795,3795,3800,3795,1421
20250116,135300,12154197430,3795,3800,3805,3795,5506
20250116,135200,12133281015,3805,3810,3810,3805,1701
20250116,135100,12126808415,3810,3805,3810,3805,1474
20250116,135000,12121193475,3805,3810,3810,3805,1672
20250116,134900,12114828280,3810,3810,3810,3810,2829
20250116,134800,12104049790,3815,3815,3815,3815,311
20250116,134700,12102863325,3820,3810,3820,3810,474
20250116,134600,12101055280,3810,3810,3810,3810,320
20250116,134500,12099836080,3810,3810,3810,3805,6437
20250116,134400,12075333430,3810,3810,3810,3810,280
20250116,134300,12074266630,3805,3805,3810,3805,1022
20250116,134200,12070377915,3800,3805,3805,3800,1731
20250116,134100,12063794100,3805,3800,3805,3800,452
20250116,134000,12062076035,3805,3805,3805,3800,1605
20250116,133900,12055976585,3800,3800,3805,3800,2069
20250116,133800,12048112545,3800,3800,3800,3795,1048
20250116,133700,12044130170,3795,3800,3800,3795,3954
20250116,133600,12029117685,3795,3800,3800,3795,2803
20250116,133500,12018478280,3795,3805,3805,3795,7616
20250116,133400,11989541915,3800,3805,3805,3800,1057
20250116,133300,11985524760,3805,3805,3805,3805,255
20250116,133200,11984554485,3810,3805,3810,3805,195
20250116,133100,11983811700,3810,3805,3810,3805,543
20250116,133000,11981744905,3800,3800,3810,3800,9705
20250116,132900,11944864445,3805,3805,3805,3805,800
20250116,132800,11941820445,3805,3800,3810,3800,2001
20250116,132700,11934209175,3800,3810,3815,3800,6599
20250116,132600,11909111125,3805,3820,3820,3805,6697
20250116,132500,11883568765,3820,3825,3825,3820,4468
20250116,132400,11866498825,3825,3825,3830,3820,5135
20250116,132300,11846857690,3825,3825,3830,3825,3911
20250116,132200,11831883640,3825,3825,3825,3820,2505
20250116,132100,11822308285,3825,3820,3825,3820,2606
20250116,132000,11812353200,3815,3815,3820,3810,2629
20250116,131900,11802312725,3815,3810,3815,3810,5425
20250116,131800,11781643365,3810,3820,3825,3810,5811
20250116,131700,11759464075,3825,3820,3825,3820,915
20250116,131600,11755964830,3820,3825,3825,3820,501
20250116,131500,11754050350,3820,3825,3825,3820,956
20250116,131400,11750395670,3825,3825,3825,3820,3199
20250116,131300,11738167000,3825,3830,3830,3825,2217
20250116,131200,11729686965,3830,3820,3830,3815,9126
20250116,131100,11694747775,3820,3830,3830,3820,2476
20250116,131000,11685286945,3830,3825,3830,3825,4733
20250116,130900,11667179280,3825,3820,3825,3815,3500
20250116,130800,11653804235,3820,3815,3820,3815,6437
20250116,130700,11629219760,3810,3810,3815,3810,709
20250116,130600,11626518155,3810,3800,3810,3800,8519
20250116,130500,11594101700,3800,3800,3800,3795,12484
20250116,130400,11546719405,3800,3800,3800,3795,4997
20250116,130300,11527752820,3795,3800,3800,3795,6258
20250116,130200,11503981645,3805,3800,3805,3800,3698
20250116,130100,11489926745,3805,3805,3805,3800,3451
20250116,130000,11476806350,3805,3800,3805,3800,462
20250116,125900,11475050500,3805,3805,3805,3805,2614
20250116,125800,11465104230,3805,3805,3805,3805,3234
20250116,125700,11452798860,3805,3805,3810,3805,1043
20250116,125600,11448828930,3805,3810,3810,3805,1683
20250116,125500,11442421515,3810,3810,3810,3805,183
20250116,125400,11441725035,3810,3815,3815,3805,1108
20250116,125300,11437508530,3815,3800,3820,3795,4862
20250116,125200,11419023830,3820,3820,3825,3800,1377
20250116,125100,11413773090,3820,3795,3820,3790,3279
20250116,125000,11401324865,3795,3790,3795,3790,2647
20250116,124900,11391284225,3790,3795,3795,3790,2090
20250116,124800,11383357355,3800,3790,3800,3790,6192
20250116,124700,11359873775,3795,3800,3800,3795,4164
20250116,124600,11344064690,3800,3800,3800,3800,677
20250116,124500,11341492090,3800,3810,3810,3800,3351
20250116,124400,11328758050,3800,3805,3810,3795,15457
20250116,124300,11270014245,3805,3810,3815,3805,8071
20250116,124200,11239264070,3815,3810,3815,3805,3711
20250116,124100,11225121765,3805,3820,3820,3805,6230
20250116,124000,11201376545,3825,3825,3830,3815,8209
20250116,123900,11170011105,3825,3825,3830,3825,2158
20250116,123800,11161756265,3825,3835,3835,3825,4597
20250116,123700,11144149380,3835,3825,3835,3825,4857
20250116,123600,11125532110,3825,3840,3840,3820,1112
20250116,123500,11121283950,3820,3825,3835,3820,11581
20250116,123400,11076955390,3825,3820,3825,3815,5639
20250116,123300,11055439600,3820,3825,3825,3815,4788
20250116,123200,11037146560,3820,3830,3835,3820,10155
20250116,123100,10998261335,3825,3835,3840,3825,15090
20250116,123000,10940403150,3830,3830,3840,3820,16574
20250116,122900,10876883955,3820,3830,3835,3820,19436
20250116,122800,10802523835,3830,3825,3835,3820,16080
20250116,122700,10740952345,3830,3820,3830,3820,9381
20250116,122600,10705071780,3820,3810,3820,3810,3058
20250116,122500,10693396280,3805,3810,3820,3805,5647
20250116,122400,10671866505,3810,3815,3820,3810,3894
20250116,122300,10657026260,3815,3810,3815,3805,3975
20250116,122200,10641873350,3810,3800,3810,3800,4219
20250116,122100,10625807125,3800,3800,3805,3790,1751
20250116,122000,10619151855,3790,3790,3795,3790,1010
20250116,121900,10615321455,3790,3785,3790,3785,2888
20250116,121800,10604385640,3785,3785,3785,3785,4991
20250116,121700,10585494705,3785,3785,3785,3780,327
20250116,121600,10584258020,3785,3780,3785,3780,167
20250116,121500,10583626095,3780,3780,3790,3780,1035
20250116,121400,10579713035,3780,3785,3785,3780,1420
20250116,121300,10574343840,3785,3785,3785,3785,580
20250116,121200,10572148540,3780,3780,3785,3780,4110
20250116,121100,10556610135,3785,3785,3785,3785,230
20250116,121000,10555739585,3780,3785,3785,3780,1711
20250116,120900,10549263775,3780,3785,3785,3780,2945
20250116,120800,10538121550,3785,3795,3795,3785,5384
20250116,120700,10517703840,3795,3795,3795,3785,3601
20250116,120600,10504056875,3785,3795,3795,3785,1572
20250116,120500,10498105505,3795,3785,3795,3785,204
20250116,120400,10497332340,3780,3785,3790,3780,3238
20250116,120300,10485082515,3785,3790,3790,3785,322
20250116,120200,10483862695,3780,3780,3780,3780,2146
20250116,120100,10475750815,3780,3780,3785,3780,3220
20250116,120000,10463564210,3780,3780,3780,3775,869
20250116,115900,10460279940,3780,3780,3785,3780,3104
20250116,115800,10448538815,3780,3775,3785,3775,4105
20250116,115700,10433022585,3780,3785,3785,3775,2661
20250116,115600,10422963810,3785,3790,3790,3780,3222
20250116,115500,10410764055,3790,3775,3790,3775,2436
20250116,115400,10401558140,3775,3775,3775,3770,9743
20250116,115300,10364811205,3775,3780,3780,3770,3567
20250116,115200,10351345665,3775,3785,3790,3775,7516
20250116,115100,10322954815,3785,3785,3785,3780,1096
20250116,115000,10318806955,3785,3785,3785,3775,7452
20250116,114900,10290635510,3785,3775,3785,3775,4958
20250116,114800,10271902060,3780,3780,3785,3775,21362
20250116,114700,10191186245,3780,3780,3785,3780,8230
20250116,114600,10160076390,3785,3785,3785,3780,4731
20250116,114500,10142184020,3785,3790,3790,3785,1003
20250116,114400,10138387155,3785,3785,3785,3780,5530
20250116,114300,10117476055,3790,3790,3790,3785,6532
20250116,114200,10092749480,3785,3785,3790,3785,2719
20250116,114100,10082457495,3795,3790,3795,3780,18685
20250116,114000,10011754545,3790,3795,3795,3785,2313
20250116,113900,10002988050,3795,3795,3795,3790,4496
20250116,113800,9985945585,3790,3790,3795,3790,783
20250116,113700,9982977400,3795,3790,3795,3790,1276
20250116,113600,9978141345,3785,3790,3790,3785,7824
20250116,113500,9948512185,3785,3790,3790,3785,3329
20250116,113400,9935905315,3790,3795,3795,3790,6910
20250116,113300,9909701165,3790,3785,3790,3785,14708
20250116,113200,9854018100,3790,3795,3795,3785,32796
20250116,113100,9729655965,3800,3805,3810,3795,5115
20250116,113000,9710214885,3805,3805,3805,3800,7423
20250116,112900,9682002555,3805,3815,3815,3805,28246
20250116,112800,9574448725,3815,3815,3815,3815,6488
20250116,112700,9549697005,3815,3820,3820,3815,2052
20250116,112600,9541864805,3815,3815,3820,3815,341
20250116,112500,9540563885,3815,3825,3825,3815,589
20250116,112400,9538315095,3825,3820,3825,3815,1393
20250116,112300,9532992805,3820,3820,3820,3820,376
20250116,112200,9531556485,3820,3825,3825,3820,947
20250116,112100,9527938930,3825,3825,3825,3820,446
20250116,112000,9526234630,3825,3820,3825,3820,1031
20250116,111900,9522291210,3820,3825,3825,3820,2487
20250116,111800,9512782835,3825,3810,3825,3810,7670
20250116,111700,9483482255,3810,3810,3815,3810,201
20250116,111600,9482715945,3810,3820,3820,3810,1127
20250116,111500,9478418495,3815,3815,3815,3810,142
20250116,111400,9477877285,3815,3815,3815,3810,455
20250116,111300,9476142715,3815,3805,3820,3805,11037
20250116,111200,9434045490,3805,3810,3810,3805,2238
20250116,111100,9425526175,3810,3815,3815,3810,634
20250116,111000,9423110610,3820,3810,3820,3805,6151
20250116,110900,9399678815,3810,3810,3810,3810,1747
20250116,110800,9393022745,3820,3810,3820,3810,878
20250116,110700,9389676340,3810,3810,3810,3805,432
20250116,110600,9388030815,3805,3810,3810,3805,2912
20250116,110500,9376943760,3805,3810,3810,3805,2420
20250116,110400,9367728815,3820,3805,3820,3800,8039
20250116,110300,9337148955,3800,3805,3805,3800,4945
20250116,110200,9318342970,3805,3810,3810,3805,7937
20250116,110100,9288139665,3810,3810,3815,3805,1685
20250116,110000,9281721050,3805,3815,3815,3805,2860
20250116,105900,9270838560,3815,3820,3820,3805,3393
20250116,105800,9257902930,3820,3825,3825,3820,1136
20250116,105700,9253557985,3820,3810,3825,3805,8940
20250116,105600,9219508580,3820,3820,3820,3815,4688
20250116,105500,9201621420,3820,3815,3820,3805,12445
20250116,105400,9154248240,3815,3805,3815,3805,2426
20250116,105300,9145013190,3805,3800,3805,3800,3635
20250116,105200,9131187820,3800,3800,3805,3795,3697
20250116,105100,9117140525,3800,3805,3805,3795,12561
20250116,105000,9069416090,3800,3815,3815,3800,11423
20250116,104900,9025951985,3815,3805,3815,3805,7799
20250116,104800,8996263220,3805,3805,3810,3800,15774
20250116,104700,8936303985,3805,3805,3810,3805,8868
20250116,104600,8902561050,3805,3805,3810,3800,21580
20250116,104500,8820478885,3805,3810,3815,3805,9021
20250116,104400,8786125160,3810,3820,3820,3805,39984
20250116,104300,8633726750,3815,3820,3820,3815,4010
20250116,104200,8618424945,3815,3820,3825,3815,18410
20250116,104100,8548137695,3820,3830,3835,3820,3969
20250116,104000,8532951585,3830,3830,3835,3830,4052
20250116,103900,8517430455,3820,3820,3825,3820,8275
20250116,103800,8485781595,3820,3830,3830,3815,1510
20250116,103700,8480009980,3815,3820,3825,3815,6701
20250116,103600,8454428695,3825,3835,3835,3820,3050
20250116,103500,8442744000,3835,3820,3835,3815,25072
20250116,103400,8347058290,3820,3835,3835,3820,84984
20250116,103300,8022034960,3835,3840,3840,3830,8922
20250116,103200,7987819085,3835,3845,3845,3835,3124
20250116,103100,7975833355,3840,3850,3850,3835,5765
20250116,103000,7953705675,3845,3845,3845,3840,246
20250116,102900,7952761010,3840,3840,3840,3835,1221
20250116,102800,7948077635,3840,3840,3845,3840,1525
20250116,102700,7942217030,3840,3840,3845,3835,15419
20250116,102600,7883084695,3840,3840,3855,3835,6687
20250116,102500,7857323950,3855,3845,3855,3835,11884
20250116,102400,7811562555,3845,3840,3845,3835,3605
20250116,102300,7797719845,3835,3835,3845,3835,10149
20250116,102200,7758770900,3840,3840,3840,3835,2073
20250116,102100,7750820140,3840,3830,3840,3830,3815
20250116,102000,7736196440,3835,3835,3835,3830,10802
20250116,101900,7694819695,3835,3835,3840,3830,8709
20250116,101800,7661444840,3835,3840,3845,3830,18292
20250116,101700,7591276185,3840,3840,3840,3835,9969
20250116,101600,7553004215,3840,3835,3840,3830,6295
20250116,101500,7528865220,3835,3830,3840,3830,8226
20250116,101400,7497332745,3835,3840,3840,3830,26729
20250116,101300,7394814560,3840,3850,3855,3835,37218
20250116,101200,7251741795,3850,3865,3865,3850,20053
20250116,101100,7174392610,3860,3865,3865,3855,12121
20250116,101000,7127601820,3865,3875,3875,3860,10129
20250116,100900,7088409015,3880,3890,3895,3870,24536
20250116,100800,6993116600,3890,3860,3890,3860,29688
20250116,100700,6877889435,3860,3875,3880,3860,11977
20250116,100600,6831541695,3870,3895,3900,3870,33122
20250116,100500,6702844250,3895,3855,3905,3845,66999
20250116,100400,6442468200,3850,3860,3865,3845,16636
20250116,100300,6378282570,3860,3850,3865,3850,10402
20250116,100200,6338140960,3840,3845,3855,3840,6366
20250116,100100,6313656765,3845,3865,3865,3845,11571
20250116,100000,6269071375,3855,3860,3870,3840,12932
20250116,095900,6219221990,3865,3870,3875,3860,10689
20250116,095800,6177874940,3870,3865,3870,3860,7044
20250116,095700,6150648865,3860,3850,3860,3850,6195
20250116,095600,6126787285,3850,3855,3855,3850,4326
20250116,095500,6110132180,3855,3865,3865,3850,4267
20250116,095400,6093671275,3865,3845,3875,3840,25127
20250116,095300,5996633960,3840,3830,3840,3830,10593
20250116,095200,5956012310,3830,3840,3845,3830,6074
20250116,095100,5932691620,3845,3835,3845,3835,8165
20250116,095000,5901328650,3835,3830,3835,3825,18576
20250116,094900,5830202885,3830,3840,3845,3825,12390
20250116,094800,5782731795,3845,3835,3850,3835,3742
20250116,094700,5768375535,3840,3835,3840,3830,11053
20250116,094600,5726009765,3835,3855,3855,3830,26178
20250116,094500,5625464845,3850,3860,3865,3850,6859
20250116,094400,5599008560,3865,3845,3865,3845,4280
20250116,094300,5582512590,3860,3850,3860,3840,9578
20250116,094200,5545634580,3850,3860,3865,3850,14615
20250116,094100,5489279365,3860,3855,3865,3850,4939
20250116,094000,5470240025,3865,3855,3865,3850,2688
20250116,093900,5459877050,3855,3840,3865,3830,37560
20250116,093800,5315559525,3840,3840,3840,3835,4803
20250116,093700,5297117825,3845,3840,3850,3830,53567
20250116,093600,5091746230,3840,3850,3855,3840,25998
20250116,093500,4991783295,3855,3855,3855,3850,7066
20250116,093400,4964556545,3860,3855,3860,3855,7110
20250116,093300,4937139205,3860,3865,3865,3855,5770
20250116,093200,4914869850,3865,3860,3865,3860,6404
20250116,093100,4890120665,3855,3845,3865,3845,9574
20250116,093000,4853234340,3850,3845,3855,3845,7342
20250116,092900,4824987900,3850,3860,3865,3845,21741
20250116,092800,4741232380,3860,3895,3895,3860,34889
20250116,092700,4606048960,3890,3885,3895,3875,42662
20250116,092600,4440258335,3885,3890,3905,3875,77316
20250116,092500,4139397480,3890,3875,3890,3865,22761
20250116,092400,4051136980,3875,3885,3885,3875,19107
20250116,092300,3977063885,3875,3875,3890,3875,20056
20250116,092200,3899197405,3880,3880,3880,3865,21077
20250116,092100,3817601375,3880,3845,3890,3845,31308
20250116,092000,3696315555,3845,3845,3865,3845,10663
20250116,091900,3655197045,3835,3850,3850,3835,12552
20250116,091800,3606946250,3850,3840,3860,3840,16565
20250116,091700,3543145795,3840,3840,3855,3835,12292
20250116,091600,3495913295,3840,3835,3850,3830,19931
20250116,091500,3419436565,3835,3835,3855,3825,33042
20250116,091400,3292805445,3825,3840,3840,3825,27490
20250116,091300,3187536725,3840,3835,3845,3835,13999
20250116,091200,3133801680,3845,3825,3845,3825,13477
20250116,091100,3082126375,3835,3860,3860,3825,60655
20250116,091000,2848969690,3860,3865,3885,3850,32766
20250116,090900,2722213960,3865,3885,3890,3860,37231
20250116,090800,2577826220,3885,3850,3895,3850,35864
20250116,090700,2438525130,3875,3865,3880,3835,42106
20250116,090600,2276261175,3870,3855,3880,3850,24076
20250116,090500,2183273390,3850,3850,3865,3850,31103
20250116,090400,2063316930,3850,3890,3895,3850,35060
20250116,090300,1927609895,3875,3865,3895,3830,113074
20250116,090200,1490263720,3865,3795,3870,3795,74919
20250116,090100,1204428155,3800,3815,3845,3795,74884
20250116,090000,918719150,3810,3820,3835,3780,218611