stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,183400,18353891450,3980,3980,3980,3980,63046
20250121,183300,18353891450,3980,3980,3980,3980,0
20250121,183200,18353891450,3980,3980,3980,3980,0
20250121,183100,18353891450,3980,3980,3980,3980,0
20250121,183000,18353891450,3980,3980,3980,3980,0
20250121,182900,18353891450,3980,3980,3980,3980,0
20250121,182800,18353891450,3980,3980,3980,3980,0
20250121,182700,18353891450,3980,3980,3980,3980,0
20250121,182600,18353891450,3980,3980,3980,3980,0
20250121,182500,18353891450,3980,3980,3980,3980,0
20250121,182400,18353891450,3980,3980,3980,3980,0
20250121,182300,18353891450,3980,3980,3980,3980,0
20250121,182200,18353891450,3980,3980,3980,3980,0
20250121,182100,18353891450,3980,3980,3980,3980,0
20250121,182000,18353891450,3980,3980,3980,3980,0
20250121,181900,18353891450,3980,3980,3980,3980,0
20250121,181800,18353891450,3980,3980,3980,3980,0
20250121,181700,18353891450,3980,3980,3980,3980,0
20250121,181600,18353891450,3980,3980,3980,3980,0
20250121,181500,18353891450,3980,3980,3980,3980,0
20250121,181400,18353891450,3980,3980,3980,3980,0
20250121,181300,18353891450,3980,3980,3980,3980,0
20250121,181200,18353891450,3980,3980,3980,3980,0
20250121,181100,18353891450,3980,3980,3980,3980,0
20250121,181000,18353891450,3980,3980,3980,3980,0
20250121,180900,18353891450,3980,3980,3980,3980,0
20250121,180800,18353891450,3980,3980,3980,3980,0
20250121,180700,18353891450,3980,3980,3980,3980,0
20250121,180600,18353891450,3980,3980,3980,3980,0
20250121,180500,18353891450,3980,3980,3980,3980,0
20250121,180400,18353891450,3980,3980,3980,3980,63046
20250121,180300,18353891450,3980,3980,3980,3980,0
20250121,180200,18353891450,3980,3980,3980,3980,0
20250121,180100,18353891450,3980,3980,3980,3980,0
20250121,180000,18353891450,3980,3980,3980,3980,0
20250121,175900,18353891450,3980,3980,3980,3980,0
20250121,175800,18353891450,3980,3980,3980,3980,0
20250121,175700,18353891450,3980,3980,3980,3980,0
20250121,175600,18353891450,3980,3980,3980,3980,0
20250121,175500,18353891450,3980,3980,3980,3980,0
20250121,175400,18353891450,3980,3980,3980,3980,0
20250121,175300,18353891450,3980,3980,3980,3980,0
20250121,175200,18353891450,3980,3980,3980,3980,0
20250121,175100,18353891450,3980,3980,3980,3980,0
20250121,175000,18353891450,3980,3980,3980,3980,0
20250121,174900,18353891450,3980,3980,3980,3980,0
20250121,174800,18353891450,3980,3980,3980,3980,0
20250121,174700,18353891450,3980,3980,3980,3980,0
20250121,174600,18353891450,3980,3980,3980,3980,0
20250121,174500,18353891450,3980,3980,3980,3980,0
20250121,174400,18353891450,3980,3980,3980,3980,0
20250121,174300,18353891450,3980,3980,3980,3980,0
20250121,174200,18353891450,3980,3980,3980,3980,0
20250121,174100,18353891450,3980,3980,3980,3980,0
20250121,174000,18353891450,3980,3980,3980,3980,0
20250121,173900,18353891450,3980,3980,3980,3980,0
20250121,173800,18353891450,3980,3980,3980,3980,0
20250121,173700,18353891450,3980,3980,3980,3980,0
20250121,173600,18353891450,3980,3980,3980,3980,0
20250121,173500,18353891450,3980,3980,3980,3980,0
20250121,173400,18353891450,3980,3980,3980,3980,63046
20250121,173300,18353891450,3980,3980,3980,3980,0
20250121,173200,18353891450,3980,3980,3980,3980,0
20250121,173100,18353891450,3980,3980,3980,3980,0
20250121,173000,18353891450,3980,3980,3980,3980,0
20250121,172900,18353891450,3980,3980,3980,3980,0
20250121,172800,18353891450,3980,3980,3980,3980,0
20250121,172700,18353891450,3980,3980,3980,3980,0
20250121,172600,18353891450,3980,3980,3980,3980,0
20250121,172500,18353891450,3980,3980,3980,3980,0
20250121,172400,18353891450,3980,3980,3980,3980,0
20250121,172300,18353891450,3980,3980,3980,3980,0
20250121,172200,18353891450,3980,3980,3980,3980,0
20250121,172100,18353891450,3980,3980,3980,3980,0
20250121,172000,18353891450,3980,3980,3980,3980,0
20250121,171900,18353891450,3980,3980,3980,3980,0
20250121,171800,18353891450,3980,3980,3980,3980,0
20250121,171700,18353891450,3980,3980,3980,3980,0
20250121,171600,18353891450,3980,3980,3980,3980,0
20250121,171500,18353891450,3980,3980,3980,3980,0
20250121,171400,18353891450,3980,3980,3980,3980,0
20250121,171300,18353891450,3980,3980,3980,3980,0
20250121,171200,18353891450,3980,3980,3980,3980,0
20250121,171100,18353891450,3980,3980,3980,3980,0
20250121,171000,18353891450,3980,3980,3980,3980,0
20250121,170900,18353891450,3980,3980,3980,3980,0
20250121,170800,18353891450,3980,3980,3980,3980,0
20250121,170700,18353891450,3980,3980,3980,3980,0
20250121,170600,18353891450,3980,3980,3980,3980,0
20250121,170500,18353891450,3980,3980,3980,3980,0
20250121,170400,18353891450,3980,3980,3980,3980,63046
20250121,170300,18353891450,3980,3980,3980,3980,0
20250121,170200,18353891450,3980,3980,3980,3980,0
20250121,170100,18353891450,3980,3980,3980,3980,0
20250121,170000,18353891450,3980,3980,3980,3980,0
20250121,165900,18353891450,3980,3980,3980,3980,0
20250121,165800,18353891450,3980,3980,3980,3980,0
20250121,165700,18353891450,3980,3980,3980,3980,0
20250121,165600,18353891450,3980,3980,3980,3980,0
20250121,165500,18353891450,3980,3980,3980,3980,0
20250121,165400,18353891450,3980,3980,3980,3980,0
20250121,165300,18353891450,3980,3980,3980,3980,0
20250121,165200,18353891450,3980,3980,3980,3980,0
20250121,165100,18353891450,3980,3980,3980,3980,0
20250121,165000,18353891450,3980,3980,3980,3980,0
20250121,164900,18353891450,3980,3980,3980,3980,0
20250121,164800,18353891450,3980,3980,3980,3980,0
20250121,164700,18353891450,3980,3980,3980,3980,0
20250121,164600,18353891450,3980,3980,3980,3980,0
20250121,164500,18353891450,3980,3980,3980,3980,0
20250121,164400,18353891450,3980,3980,3980,3980,0
20250121,164300,18353891450,3980,3980,3980,3980,0
20250121,164200,18353891450,3980,3980,3980,3980,0
20250121,164100,18353891450,3980,3980,3980,3980,0
20250121,164000,18353891450,3980,3980,3980,3980,0
20250121,163900,18353891450,3980,3980,3980,3980,0
20250121,163800,18353891450,3980,3980,3980,3980,0
20250121,163700,18353891450,3980,3980,3980,3980,0
20250121,163600,18353891450,3980,3980,3980,3980,0
20250121,163500,18353891450,3980,3980,3980,3980,0
20250121,163400,18353891450,3980,3980,3980,3980,63046
20250121,163300,18353891450,3980,3980,3980,3980,0
20250121,163200,18353891450,3980,3980,3980,3980,0
20250121,163100,18353891450,3980,3980,3980,3980,0
20250121,163000,18353891450,3980,3980,3980,3980,0
20250121,162900,18353891450,3980,3980,3980,3980,0
20250121,162800,18353891450,3980,3980,3980,3980,0
20250121,162700,18353891450,3980,3980,3980,3980,0
20250121,162600,18353891450,3980,3980,3980,3980,0
20250121,162500,18353891450,3980,3980,3980,3980,0
20250121,162400,18353891450,3980,3980,3980,3980,0
20250121,162300,18353891450,3980,3980,3980,3980,0
20250121,162200,18353891450,3980,3980,3980,3980,0
20250121,162100,18353891450,3980,3980,3980,3980,0
20250121,162000,18353891450,3980,3980,3980,3980,0
20250121,161900,18353891450,3980,3980,3980,3980,0
20250121,161800,18353891450,3980,3980,3980,3980,0
20250121,161700,18353891450,3980,3980,3980,3980,0
20250121,161600,18353891450,3980,3980,3980,3980,0
20250121,161500,18353891450,3980,3980,3980,3980,0
20250121,161400,18353891450,3980,3980,3980,3980,0
20250121,161300,18353891450,3980,3980,3980,3980,0
20250121,161200,18353891450,3980,3980,3980,3980,0
20250121,161100,18353891450,3980,3980,3980,3980,0
20250121,161000,18353891450,3980,3980,3980,3980,0
20250121,160900,18353891450,3980,3980,3980,3980,0
20250121,160800,18353891450,3980,3980,3980,3980,0
20250121,160700,18353891450,3980,3980,3980,3980,0
20250121,160600,18353891450,3980,3980,3980,3980,0
20250121,160500,18353891450,3980,3980,3980,3980,0
20250121,160400,18353891450,3980,3980,3980,3980,63046
20250121,160300,18353891450,3980,3980,3980,3980,0
20250121,160200,18353891450,3980,3980,3980,3980,0
20250121,160100,18353891450,3980,3980,3980,3980,0
20250121,160000,18353891450,3980,3980,3980,3980,0
20250121,155900,18353891450,3980,3980,3980,3980,0
20250121,155800,18353891450,3980,3980,3980,3980,0
20250121,155700,18353891450,3980,3980,3980,3980,0
20250121,155600,18353891450,3980,3980,3980,3980,0
20250121,155500,18353891450,3980,3980,3980,3980,0
20250121,155400,18353891450,3980,3980,3980,3980,0
20250121,155300,18353891450,3980,3980,3980,3980,0
20250121,155200,18353891450,3980,3980,3980,3980,0
20250121,155100,18353891450,3980,3980,3980,3980,0
20250121,155000,18353891450,3980,3980,3980,3980,0
20250121,154900,18353891450,3980,3980,3980,3980,0
20250121,154800,18353891450,3980,3980,3980,3980,0
20250121,154700,18353891450,3980,3980,3980,3980,0
20250121,154600,18353891450,3980,3980,3980,3980,0
20250121,154500,18353891450,3980,3980,3980,3980,0
20250121,154400,18353891450,3980,3980,3980,3980,0
20250121,154300,18353891450,3980,3980,3980,3980,0
20250121,154200,18353891450,3980,3980,3980,3980,0
20250121,154100,18353891450,3980,3980,3980,3980,0
20250121,154000,18353891450,3980,3980,3980,3980,0
20250121,153900,18353891450,3980,3980,3980,3980,0
20250121,153800,18353891450,3980,3980,3980,3980,0
20250121,153700,18353891450,3980,3980,3980,3980,0
20250121,153600,18353891450,3980,3980,3980,3980,0
20250121,153500,18353891450,3980,3980,3980,3980,0
20250121,153400,18353891450,3980,3980,3980,3980,63046
20250121,153300,18353891450,3980,3980,3980,3980,0
20250121,153200,18353891450,3980,3980,3980,3980,0
20250121,153100,18353891450,3980,3980,3980,3980,0
20250121,153000,18353891450,3980,3980,3980,3980,63046
20250121,152900,18102968370,3975,3975,3975,3975,0
20250121,152800,18102968370,3975,3975,3975,3975,0
20250121,152700,18102968370,3975,3975,3975,3975,0
20250121,152600,18102968370,3975,3975,3975,3975,0
20250121,152500,18102968370,3975,3975,3975,3975,0
20250121,152400,18102968370,3975,3975,3975,3975,0
20250121,152300,18102968370,3975,3975,3975,3975,0
20250121,152200,18102968370,3975,3975,3975,3975,0
20250121,152100,18102968370,3975,3975,3975,3975,0
20250121,152000,18102968370,3975,3975,3975,3975,0
20250121,151900,18102968370,3975,3955,3980,3950,14875
20250121,151800,18044053320,3955,3960,3965,3950,16856
20250121,151700,17977343095,3965,3960,3965,3955,4962
20250121,151600,17957676400,3960,3955,3960,3955,7802
20250121,151500,17926785515,3955,3955,3960,3955,1787
20250121,151400,17919717890,3960,3955,3960,3950,3110
20250121,151300,17907421960,3960,3955,3965,3955,787
20250121,151200,17904307245,3960,3955,3960,3945,15449
20250121,151100,17843214700,3960,3950,3960,3945,4519
20250121,151000,17825349925,3950,3955,3955,3945,6794
20250121,150900,17798522505,3950,3955,3960,3950,2253
20250121,150800,17789617055,3955,3955,3955,3950,4596
20250121,150700,17771442270,3950,3955,3955,3950,8190
20250121,150600,17739090145,3955,3960,3965,3955,5421
20250121,150500,17717639340,3955,3950,3965,3950,3468
20250121,150400,17703929150,3955,3945,3955,3945,5024
20250121,150300,17684084880,3945,3950,3950,3940,13866
20250121,150200,17629365050,3950,3945,3955,3945,3284
20250121,150100,17616396860,3955,3955,3955,3945,9846
20250121,150000,17577508300,3955,3955,3955,3950,8999
20250121,145900,17541933745,3960,3960,3965,3960,3740
20250121,145800,17527120835,3965,3965,3965,3965,2704
20250121,145700,17516399475,3955,3955,3960,3950,6462
20250121,145600,17490846190,3960,3960,3960,3955,2951
20250121,145500,17479164420,3960,3955,3960,3955,2155
20250121,145400,17470638725,3955,3960,3960,3950,22197
20250121,145300,17382838925,3960,3980,3980,3960,15672
20250121,145200,17320713300,3975,3975,3975,3975,652
20250121,145100,17318121600,3975,3980,3980,3975,5115
20250121,145000,17297786720,3980,3965,3980,3960,3460
20250121,144900,17284063015,3965,3965,3970,3965,5153
20250121,144800,17263627590,3965,3965,3975,3965,7529
20250121,144700,17233742105,3970,3980,3985,3970,11677
20250121,144600,17187364405,3980,3975,3985,3970,11291
20250121,144500,17142485330,3975,3985,3985,3970,9017
20250121,144400,17106611930,3980,3995,3995,3980,17157
20250121,144300,17038221310,4000,3995,4000,3990,3203
20250121,144200,17025431455,4000,4005,4005,4000,8522
20250121,144100,16991330170,4005,4010,4010,4005,1294
20250121,144000,16986147650,4010,4010,4010,4000,5427
20250121,143900,16964418605,4010,4010,4015,4005,8581
20250121,143800,16929982420,4010,4010,4015,4005,4006
20250121,143700,16913915605,4005,3990,4005,3990,5092
20250121,143600,16893561105,3985,4000,4000,3985,15354
20250121,143500,16832323555,3990,4000,4000,3985,18980
20250121,143400,16756509190,4000,4005,4010,4000,916
20250121,143300,16752843265,4010,4015,4015,4000,4636
20250121,143200,16734274950,4015,4005,4015,3995,4693
20250121,143100,16715452005,4005,4010,4010,3995,9003
20250121,143000,16679426025,4000,4015,4020,4000,13723
20250121,142900,16624451225,4010,4020,4025,3995,32367
20250121,142800,16494745640,4025,4030,4040,4025,21180
20250121,142700,16409406725,4025,4030,4035,4025,12799
20250121,142600,16357800190,4035,4035,4035,4020,20613
20250121,142500,16274794000,4035,4040,4050,4030,27645
20250121,142400,16163084530,4040,4025,4040,4020,28962
20250121,142300,16046364535,4020,4005,4030,4005,14482
20250121,142200,15988108885,4005,4015,4025,4000,29924
20250121,142100,15868107945,4010,4020,4030,4010,54601
20250121,142000,15648816940,4020,4005,4025,4000,8965
20250121,141900,15612825790,4010,4020,4020,4000,28251
20250121,141800,15499642235,4015,4010,4035,4010,46956
20250121,141700,15310639570,4020,4005,4020,4005,16642
20250121,141600,15243875385,4010,4000,4015,4000,18100
20250121,141500,15171273560,4000,4010,4015,4000,3845
20250121,141400,15155867360,4010,4000,4010,3995,11656
20250121,141300,15109184315,4000,4000,4010,3995,14620
20250121,141200,15050650995,4000,3975,4030,3965,42976
20250121,141100,14878538270,3965,3965,3975,3965,1579
20250121,141000,14872270900,3970,3970,3970,3965,1563
20250121,140900,14866072990,3965,3970,3975,3965,952
20250121,140800,14862294015,3975,3970,3975,3970,1591
20250121,140700,14855977740,3970,3960,3970,3960,1952
20250121,140600,14848240580,3960,3965,3970,3960,1382
20250121,140500,14842763965,3965,3965,3965,3960,3655
20250121,140400,14828284080,3960,3965,3970,3960,10442
20250121,140300,14786887720,3965,3970,3980,3965,8865
20250121,140200,14751684060,3975,3975,3985,3970,9956
20250121,140100,14712118720,3970,3980,3985,3970,14552
20250121,140000,14654239465,3975,3975,3985,3970,11985
20250121,135900,14606537765,3980,3965,3980,3965,2548
20250121,135800,14596415015,3960,3960,3965,3940,23960
20250121,135700,14501681865,3965,3960,3975,3960,6749
20250121,135600,14474906320,3970,3965,3970,3960,2610
20250121,135500,14464560655,3960,3960,3965,3960,1007
20250121,135400,14460572905,3965,3955,3965,3950,1481
20250121,135300,14454709015,3955,3965,3965,3945,7609
20250121,135200,14424625605,3965,3975,3980,3965,4411
20250121,135100,14407099560,3975,3975,3975,3970,3448
20250121,135000,14393396435,3975,3970,3980,3965,9134
20250121,134900,14357148470,3965,3965,3970,3965,1407
20250121,134800,14351566765,3965,3980,3980,3955,33598
20250121,134700,14218281085,3970,4005,4005,3970,54348
20250121,134600,14001700095,3995,3995,4015,3965,51537
20250121,134500,13796020165,4000,3945,4050,3945,133213
20250121,134400,13262710345,3935,3945,3945,3935,9174
20250121,134300,13226550150,3945,3955,3955,3935,4880
20250121,134200,13207301175,3940,3950,3955,3940,8384
20250121,134100,13174197445,3950,3940,3950,3940,9561
20250121,134000,13136465260,3940,3945,3950,3940,6292
20250121,133900,13111652245,3950,3955,3955,3950,1253
20250121,133800,13106697205,3950,3945,3950,3945,6990
20250121,133700,13079105355,3950,3945,3950,3945,4200
20250121,133600,13062521345,3950,3960,3960,3950,4454
20250121,133500,13044921635,3955,3955,3980,3955,40335
20250121,133400,12884901870,3950,3940,3950,3940,8674
20250121,133300,12850660915,3945,3930,3945,3930,3364
20250121,133200,12837413910,3940,3925,3945,3925,3740
20250121,133100,12822723620,3925,3955,3960,3925,7624
20250121,133000,12792610920,3955,3945,3965,3945,16534
20250121,132900,12727260720,3950,3935,3950,3935,15700
20250121,132800,12665382015,3940,3920,3940,3920,5588
20250121,132700,12643442270,3915,3915,3915,3915,10
20250121,132600,12643403120,3915,3925,3925,3915,2030
20250121,132500,12635449840,3920,3915,3920,3915,2441
20250121,132400,12625887820,3910,3915,3915,3910,5504
20250121,132300,12604340695,3915,3915,3915,3915,1221
20250121,132200,12599560480,3900,3905,3905,3900,4920
20250121,132100,12580362075,3905,3910,3920,3905,5627
20250121,132000,12558364425,3915,3915,3915,3915,132
20250121,131900,12557847645,3905,3915,3915,3905,1180
20250121,131800,12553238480,3910,3910,3915,3910,908
20250121,131700,12549685700,3910,3915,3920,3910,1111
20250121,131600,12545338660,3915,3905,3925,3905,2321
20250121,131500,12536247135,3900,3900,3900,3900,620
20250121,131400,12533829135,3900,3905,3905,3900,763
20250121,131300,12530852630,3900,3895,3900,3895,3728
20250121,131200,12516317970,3900,3900,3900,3895,4875
20250121,131100,12497309150,3900,3895,3900,3895,843
20250121,131000,12494025525,3895,3895,3895,3895,210
20250121,130900,12493207575,3895,3900,3900,3895,19
20250121,130800,12493133520,3900,3895,3900,3895,1436
20250121,130700,12487534930,3895,3900,3905,3895,10839
20250121,130600,12445300625,3900,3900,3905,3895,2986
20250121,130500,12433655345,3900,3900,3900,3900,669
20250121,130400,12431046245,3900,3900,3900,3895,694
20250121,130300,12428339650,3900,3900,3900,3900,1000
20250121,130200,12424439650,3895,3895,3895,3895,983
20250121,130100,12420610865,3895,3900,3900,3895,5492
20250121,130000,12399210100,3905,3910,3910,3895,5803
20250121,125900,12376573990,3905,3905,3910,3905,30
20250121,125800,12376456820,3905,3915,3925,3905,6631
20250121,125700,12350522800,3915,3915,3915,3905,5567
20250121,125600,12328755215,3915,3920,3920,3910,2786
20250121,125500,12317847085,3920,3925,3930,3920,4739
20250121,125400,12299246350,3930,3945,3945,3925,12360
20250121,125300,12250653305,3945,3930,3945,3915,15301
20250121,125200,12190458170,3930,3900,3940,3900,32129
20250121,125100,12064407220,3905,3895,3905,3890,5647
20250121,125000,12042407395,3890,3890,3890,3890,4135
20250121,124900,12026322245,3890,3900,3900,3890,7651
20250121,124800,11996522285,3905,3900,3905,3895,271
20250121,124700,11995465465,3895,3910,3910,3895,8645
20250121,124600,11961734370,3910,3915,3915,3910,656
20250121,124500,11959168910,3915,3915,3915,3915,72
20250121,124400,11958887030,3910,3910,3910,3910,91
20250121,124300,11958531220,3920,3920,3920,3920,100
20250121,124200,11958139220,3920,3920,3920,3920,649
20250121,124100,11955595140,3920,3910,3920,3910,172
20250121,124000,11954922610,3910,3920,3920,3910,614
20250121,123900,11952520230,3915,3915,3915,3915,1
20250121,123800,11952516315,3910,3920,3920,3910,1300
20250121,123700,11947430265,3920,3905,3920,3905,281
20250121,123600,11946332765,3910,3910,3910,3910,3400
20250121,123500,11933038765,3920,3900,3920,3900,1365
20250121,123400,11927687985,3900,3910,3910,3900,1531
20250121,123300,11921709405,3905,3905,3910,3905,1073
20250121,123200,11917518840,3905,3910,3910,3905,3956
20250121,123100,11902070645,3910,3910,3910,3910,7694
20250121,123000,11871987105,3910,3915,3930,3910,686
20250121,122900,11869301780,3915,3935,3935,3915,108
20250121,122800,11868878930,3915,3915,3915,3915,51
20250121,122700,11868679265,3910,3910,3930,3910,1544
20250121,122600,11862641935,3910,3915,3930,3910,2842
20250121,122500,11851522015,3920,3930,3930,3920,2171
20250121,122400,11843010360,3915,3935,3935,3915,2992
20250121,122300,11831275205,3940,3930,3940,3930,1781
20250121,122200,11824271575,3940,3935,3940,3930,2381
20250121,122100,11814907170,3935,3920,3935,3920,4721
20250121,122000,11796364805,3920,3925,3925,3920,1918
20250121,121900,11788845190,3925,3925,3925,3925,293
20250121,121800,11787695165,3930,3920,3935,3920,12977
20250121,121700,11736716205,3915,3910,3915,3910,3170
20250121,121600,11724307330,3910,3910,3915,3910,725
20250121,121500,11721472325,3910,3910,3915,3910,598
20250121,121400,11719134140,3910,3910,3915,3910,1983
20250121,121300,11711380605,3910,3915,3915,3910,1943
20250121,121200,11703775625,3910,3920,3920,3910,489
20250121,121100,11701861565,3915,3920,3920,3915,2945
20250121,121000,11690330730,3915,3915,3915,3915,602
20250121,120900,11687973900,3915,3920,3920,3915,604
20250121,120800,11685608740,3915,3905,3920,3905,3307
20250121,120700,11672678335,3910,3910,3915,3910,4320
20250121,120600,11655766820,3910,3895,3910,3895,4106
20250121,120500,11639732475,3895,3895,3895,3895,3416
20250121,120400,11626427155,3895,3890,3895,3885,2116
20250121,120300,11618187455,3885,3880,3885,3880,253
20250121,120200,11617205810,3880,3880,3880,3880,2
20250121,120100,11617198050,3880,3885,3885,3880,3252
20250121,120000,11604571175,3885,3895,3895,3885,11
20250121,115900,11604528410,3880,3895,3895,3880,4454
20250121,115800,11587193440,3900,3900,3920,3900,4005
20250121,115700,11571516405,3900,3890,3905,3890,716
20250121,115600,11568731140,3880,3885,3890,3880,2993
20250121,115500,11557116150,3880,3895,3895,3880,5853
20250121,115400,11534392625,3895,3880,3900,3880,2278
20250121,115300,11525552560,3880,3885,3905,3880,4108
20250121,115200,11509589600,3890,3895,3895,3880,17100
20250121,115100,11443195250,3895,3890,3895,3890,2776
20250121,115000,11432395945,3890,3900,3900,3890,717
20250121,114900,11429606200,3905,3895,3910,3890,3349
20250121,114800,11416562735,3900,3900,3900,3895,484
20250121,114700,11414676480,3900,3900,3900,3895,993
20250121,114600,11410807425,3905,3895,3910,3895,1301
20250121,114500,11405734435,3905,3895,3905,3890,10206
20250121,114400,11366000935,3895,3900,3905,3895,12290
20250121,114300,11318128300,3905,3900,3905,3900,5
20250121,114200,11318108785,3900,3895,3905,3895,1807
20250121,114100,11311067845,3895,3920,3920,3895,8381
20250121,114000,11278352335,3920,3920,3925,3920,4562
20250121,113900,11260466675,3920,3910,3925,3910,2435
20250121,113800,11250925275,3910,3905,3910,3900,4118
20250121,113700,11234851770,3910,3895,3910,3895,2395
20250121,113600,11225509320,3900,3905,3910,3890,6865
20250121,113500,11198755870,3905,3915,3915,3905,1053
20250121,113400,11194638835,3910,3925,3925,3910,1585
20250121,113300,11188425805,3920,3910,3920,3910,667
20250121,113200,11185813800,3910,3885,3915,3885,7477
20250121,113100,11156593990,3880,3900,3915,3880,16150
20250121,113000,11093618620,3895,3900,3905,3890,2575
20250121,112900,11083583960,3895,3915,3915,3880,28379
20250121,112800,10973162785,3915,3910,3915,3900,5190
20250121,112700,10952919215,3900,3910,3910,3900,4410
20250121,112600,10935704600,3910,3905,3910,3900,3293
20250121,112500,10922843885,3900,3910,3915,3900,24824
20250121,112400,10825894095,3915,3920,3920,3915,4228
20250121,112300,10809329615,3920,3925,3930,3915,6417
20250121,112200,10784192455,3920,3945,3945,3920,4122
20250121,112100,10768032000,3920,3930,3940,3920,5552
20250121,112000,10746213990,3940,3935,3945,3930,4733
20250121,111900,10727583765,3945,3935,3945,3935,1058
20250121,111800,10723416695,3935,3945,3960,3935,1066
20250121,111700,10719208885,3945,3950,3960,3945,7057
20250121,111600,10691315595,3955,3945,3955,3945,1736
20250121,111500,10684457795,3945,3930,3945,3930,3322
20250121,111400,10671381405,3930,3930,3935,3930,2349
20250121,111300,10662149325,3935,3930,3940,3930,1950
20250121,111200,10654476310,3930,3920,3935,3920,6412
20250121,111100,10629317465,3920,3925,3925,3915,3946
20250121,111000,10613865645,3925,3920,3930,3915,10835
20250121,110900,10571427445,3925,3935,3935,3915,14982
20250121,110800,10512642115,3945,3945,3950,3930,6556
20250121,110700,10486828330,3945,3955,3960,3940,20657
20250121,110600,10405239480,3955,3950,3960,3950,5733
20250121,110500,10382573780,3950,3950,3950,3945,3620
20250121,110400,10368285300,3945,3945,3950,3945,806
20250121,110300,10365101785,3950,3950,3950,3945,2716
20250121,110200,10354380215,3950,3945,3955,3940,12445
20250121,110100,10305287760,3945,3965,3970,3940,27688
20250121,110000,10195929360,3965,3955,3965,3955,6308
20250121,105900,10170932115,3955,3955,3965,3950,11074
20250121,105800,10127130485,3955,3960,3970,3955,2342
20250121,105700,10117862110,3970,3975,3975,3960,1681
20250121,105600,10111202580,3975,3965,3975,3950,6540
20250121,105500,10085332170,3965,3955,3975,3950,8188
20250121,105400,10052922750,3955,3955,3965,3955,5086
20250121,105300,10032793460,3955,3955,3960,3950,22609
20250121,105200,9943370935,3960,3960,3970,3955,9089
20250121,105100,9907371595,3965,3980,3985,3960,11916
20250121,105000,9860121360,3985,3970,3990,3970,2760
20250121,104900,9849144380,3970,3975,3985,3965,12113
20250121,104800,9800982495,3975,3975,3985,3955,44034
20250121,104700,9626250440,3975,3970,3995,3970,17708
20250121,104600,9555769600,3975,3960,3980,3960,19712
20250121,104500,9477491690,3965,3975,3975,3955,39607
20250121,104400,9320630990,3975,3985,4005,3970,67621
20250121,104300,9051457390,3985,4010,4035,3980,66011
20250121,104200,8787216845,4010,4050,4050,4005,56958
20250121,104100,8558004900,4050,4055,4060,4040,38330
20250121,104000,8402801100,4055,4065,4080,4045,91392
20250121,103900,8031439320,4065,4065,4080,4050,168210
20250121,103800,7346870120,4065,4025,4090,4025,235782
20250121,103700,6388251240,4025,4040,4045,4020,36161
20250121,103600,6242368265,4040,4035,4050,4010,58984
20250121,103500,6004624730,4040,4035,4045,4025,28019
20250121,103400,5891570075,4035,4020,4045,4010,58482
20250121,103300,5655898750,4015,4050,4050,4010,77492
20250121,103200,5343240480,4045,3985,4060,3985,234915
20250121,103100,4398225090,3980,3950,3990,3945,66427
20250121,103000,4134422265,3955,3930,3965,3930,25714
20250121,102900,4032790975,3930,3930,3930,3930,1683
20250121,102800,4026176785,3930,3930,3935,3930,6345
20250121,102700,4001234835,3935,3935,3940,3930,2455
20250121,102600,3991578670,3930,3925,3935,3925,3333
20250121,102500,3978477270,3925,3935,3940,3925,6662
20250121,102400,3952288545,3940,3945,3955,3935,11964
20250121,102300,3905096585,3955,3950,3955,3935,7155
20250121,102200,3876838620,3950,3935,3950,3925,9228
20250121,102100,3840470835,3935,3925,3940,3925,9281
20250121,102000,3803973490,3925,3940,3940,3925,8761
20250121,101900,3769546250,3940,3945,3950,3930,7338
20250121,101800,3740625990,3940,3945,3945,3930,16559
20250121,101700,3675423850,3940,3960,3975,3930,32710
20250121,101600,3546339325,3960,3960,3980,3940,82168
20250121,101500,3220612155,3960,3950,3965,3940,38551
20250121,101400,3068151140,3950,3940,3955,3920,31980
20250121,101300,2942212405,3940,3890,3940,3890,19218
20250121,101200,2866975790,3885,3890,3895,3885,5332
20250121,101100,2846225880,3885,3870,3890,3865,5367
20250121,101000,2825405615,3870,3875,3875,3870,428
20250121,100900,2823748120,3865,3870,3880,3865,2146
20250121,100800,2815442920,3875,3875,3875,3870,551
20250121,100700,2813308310,3870,3865,3875,3865,935
20250121,100600,2809692250,3865,3870,3870,3865,857
20250121,100500,2806376830,3870,3840,3870,3840,7041
20250121,100400,2779226555,3835,3850,3860,3835,3846
20250121,100300,2764454455,3850,3840,3855,3840,3485
20250121,100200,2751053765,3840,3850,3850,3840,4135
20250121,100100,2735162280,3850,3850,3850,3850,1040
20250121,100000,2731158280,3845,3850,3850,3845,12514
20250121,095900,2683029775,3850,3855,3855,3850,2614
20250121,095800,2672955260,3855,3855,3855,3855,570
20250121,095700,2670757910,3855,3865,3870,3855,1500
20250121,095600,2664967960,3855,3860,3865,3855,1948
20250121,095500,2657449585,3850,3845,3860,3845,972
20250121,095400,2653711175,3840,3840,3845,3835,8743
20250121,095300,2620141470,3840,3830,3840,3830,4421
20250121,095200,2603179675,3830,3830,3835,3830,6446
20250121,095100,2578489985,3835,3835,3835,3830,6836
20250121,095000,2552300370,3835,3845,3845,3825,34682
20250121,094900,2419408840,3845,3855,3855,3840,29176
20250121,094800,2307242280,3855,3860,3865,3855,4198
20250121,094700,2291040190,3865,3855,3865,3855,4140
20250121,094600,2275074365,3850,3880,3880,3850,13666
20250121,094500,2222259080,3875,3880,3880,3870,10306
20250121,094400,2182332950,3880,3885,3885,3880,1052
20250121,094300,2178250015,3885,3910,3910,3885,1372
20250121,094200,2172910735,3910,3895,3910,3880,24078
20250121,094100,2079367935,3890,3895,3900,3890,4684
20250121,094000,2061124190,3895,3895,3905,3895,439
20250121,093900,2059412365,3895,3895,3895,3895,1959
20250121,093800,2051782060,3900,3895,3900,3895,273
20250121,093700,2050718695,3895,3900,3910,3890,4263
20250121,093600,2034129640,3895,3905,3905,3890,3061
20250121,093500,2022200905,3905,3890,3905,3890,3551
20250121,093400,2008368560,3890,3890,3895,3890,601
20250121,093300,2006029185,3885,3875,3890,3875,8481
20250121,093200,1973110055,3875,3885,3885,3875,14399
20250121,093100,1917285030,3890,3890,3890,3880,10150
20250121,093000,1877843230,3880,3885,3890,3880,16371
20250121,092900,1814228315,3890,3890,3895,3885,6092
20250121,092800,1790516835,3895,3890,3895,3885,10677
20250121,092700,1748998570,3890,3905,3910,3890,4901
20250121,092600,1729915270,3905,3920,3920,3900,26871
20250121,092500,1624985355,3920,3905,3920,3900,2308
20250121,092400,1615951155,3910,3905,3910,3900,10904
20250121,092300,1573396945,3905,3925,3930,3905,15752
20250121,092200,1511696820,3925,3900,3925,3900,11158
20250121,092100,1468031520,3900,3905,3905,3895,5317
20250121,092000,1447289805,3905,3925,3925,3900,12759
20250121,091900,1397378930,3920,3915,3930,3915,18284
20250121,091800,1325676935,3930,3900,3945,3890,71655
20250121,091700,1044845080,3900,3885,3900,3875,4345
20250121,091600,1027956760,3885,3850,3885,3845,19477
20250121,091500,952587920,3850,3840,3850,3840,649
20250121,091400,950090380,3845,3855,3855,3840,6892
20250121,091300,923535090,3855,3865,3875,3825,11600
20250121,091200,878910935,3865,3840,3870,3840,4805
20250121,091100,860356485,3840,3855,3855,3825,21207
20250121,091000,779076545,3855,3840,3860,3835,10755
20250121,090900,737747995,3840,3840,3845,3835,11925
20250121,090800,691969725,3840,3830,3845,3830,9434
20250121,090700,655814090,3830,3850,3870,3825,34125
20250121,090600,524786810,3850,3870,3870,3845,11037
20250121,090500,482294285,3870,3870,3880,3855,10273
20250121,090400,442547850,3870,3875,3885,3870,7157
20250121,090300,414794850,3880,3860,3890,3860,14253
20250121,090200,359591070,3870,3855,3875,3845,5793
20250121,090100,337257590,3860,3870,3885,3835,7107
20250121,090000,309845035,3870,3840,3880,3820,77895