stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,183400,14361156860,4075,4075,4075,4075,104420
20250122,183300,14361156860,4075,4075,4075,4075,0
20250122,183200,14361156860,4075,4075,4075,4075,0
20250122,183100,14361156860,4075,4075,4075,4075,0
20250122,183000,14361156860,4075,4075,4075,4075,0
20250122,182900,14361156860,4075,4075,4075,4075,0
20250122,182800,14361156860,4075,4075,4075,4075,0
20250122,182700,14361156860,4075,4075,4075,4075,0
20250122,182600,14361156860,4075,4075,4075,4075,0
20250122,182500,14361156860,4075,4075,4075,4075,0
20250122,182400,14361156860,4075,4075,4075,4075,0
20250122,182300,14361156860,4075,4075,4075,4075,0
20250122,182200,14361156860,4075,4075,4075,4075,0
20250122,182100,14361156860,4075,4075,4075,4075,0
20250122,182000,14361156860,4075,4075,4075,4075,0
20250122,181900,14361156860,4075,4075,4075,4075,0
20250122,181800,14361156860,4075,4075,4075,4075,0
20250122,181700,14361156860,4075,4075,4075,4075,0
20250122,181600,14361156860,4075,4075,4075,4075,0
20250122,181500,14361156860,4075,4075,4075,4075,0
20250122,181400,14361156860,4075,4075,4075,4075,0
20250122,181300,14361156860,4075,4075,4075,4075,0
20250122,181200,14361156860,4075,4075,4075,4075,0
20250122,181100,14361156860,4075,4075,4075,4075,0
20250122,181000,14361156860,4075,4075,4075,4075,0
20250122,180900,14361156860,4075,4075,4075,4075,0
20250122,180800,14361156860,4075,4075,4075,4075,0
20250122,180700,14361156860,4075,4075,4075,4075,0
20250122,180600,14361156860,4075,4075,4075,4075,0
20250122,180500,14361156860,4075,4075,4075,4075,0
20250122,180400,14361156860,4075,4075,4075,4075,104420
20250122,180300,14361156860,4075,4075,4075,4075,0
20250122,180200,14361156860,4075,4075,4075,4075,0
20250122,180100,14361156860,4075,4075,4075,4075,0
20250122,180000,14361156860,4075,4075,4075,4075,0
20250122,175900,14361156860,4075,4075,4075,4075,0
20250122,175800,14361156860,4075,4075,4075,4075,0
20250122,175700,14361156860,4075,4075,4075,4075,0
20250122,175600,14361156860,4075,4075,4075,4075,0
20250122,175500,14361156860,4075,4075,4075,4075,0
20250122,175400,14361156860,4075,4075,4075,4075,0
20250122,175300,14361156860,4075,4075,4075,4075,0
20250122,175200,14361156860,4075,4075,4075,4075,0
20250122,175100,14361156860,4075,4075,4075,4075,0
20250122,175000,14361156860,4075,4075,4075,4075,0
20250122,174900,14361156860,4075,4075,4075,4075,0
20250122,174800,14361156860,4075,4075,4075,4075,0
20250122,174700,14361156860,4075,4075,4075,4075,0
20250122,174600,14361156860,4075,4075,4075,4075,0
20250122,174500,14361156860,4075,4075,4075,4075,0
20250122,174400,14361156860,4075,4075,4075,4075,0
20250122,174300,14361156860,4075,4075,4075,4075,0
20250122,174200,14361156860,4075,4075,4075,4075,0
20250122,174100,14361156860,4075,4075,4075,4075,0
20250122,174000,14361156860,4075,4075,4075,4075,0
20250122,173900,14361156860,4075,4075,4075,4075,0
20250122,173800,14361156860,4075,4075,4075,4075,0
20250122,173700,14361156860,4075,4075,4075,4075,0
20250122,173600,14361156860,4075,4075,4075,4075,0
20250122,173500,14361156860,4075,4075,4075,4075,0
20250122,173400,14361156860,4075,4075,4075,4075,104420
20250122,173300,14361156860,4075,4075,4075,4075,0
20250122,173200,14361156860,4075,4075,4075,4075,0
20250122,173100,14361156860,4075,4075,4075,4075,0
20250122,173000,14361156860,4075,4075,4075,4075,0
20250122,172900,14361156860,4075,4075,4075,4075,0
20250122,172800,14361156860,4075,4075,4075,4075,0
20250122,172700,14361156860,4075,4075,4075,4075,0
20250122,172600,14361156860,4075,4075,4075,4075,0
20250122,172500,14361156860,4075,4075,4075,4075,0
20250122,172400,14361156860,4075,4075,4075,4075,0
20250122,172300,14361156860,4075,4075,4075,4075,0
20250122,172200,14361156860,4075,4075,4075,4075,0
20250122,172100,14361156860,4075,4075,4075,4075,0
20250122,172000,14361156860,4075,4075,4075,4075,0
20250122,171900,14361156860,4075,4075,4075,4075,0
20250122,171800,14361156860,4075,4075,4075,4075,0
20250122,171700,14361156860,4075,4075,4075,4075,0
20250122,171600,14361156860,4075,4075,4075,4075,0
20250122,171500,14361156860,4075,4075,4075,4075,0
20250122,171400,14361156860,4075,4075,4075,4075,0
20250122,171300,14361156860,4075,4075,4075,4075,0
20250122,171200,14361156860,4075,4075,4075,4075,0
20250122,171100,14361156860,4075,4075,4075,4075,0
20250122,171000,14361156860,4075,4075,4075,4075,0
20250122,170900,14361156860,4075,4075,4075,4075,0
20250122,170800,14361156860,4075,4075,4075,4075,0
20250122,170700,14361156860,4075,4075,4075,4075,0
20250122,170600,14361156860,4075,4075,4075,4075,0
20250122,170500,14361156860,4075,4075,4075,4075,0
20250122,170400,14361156860,4075,4075,4075,4075,104420
20250122,170300,14361156860,4075,4075,4075,4075,0
20250122,170200,14361156860,4075,4075,4075,4075,0
20250122,170100,14361156860,4075,4075,4075,4075,0
20250122,170000,14361156860,4075,4075,4075,4075,0
20250122,165900,14361156860,4075,4075,4075,4075,0
20250122,165800,14361156860,4075,4075,4075,4075,0
20250122,165700,14361156860,4075,4075,4075,4075,0
20250122,165600,14361156860,4075,4075,4075,4075,0
20250122,165500,14361156860,4075,4075,4075,4075,0
20250122,165400,14361156860,4075,4075,4075,4075,0
20250122,165300,14361156860,4075,4075,4075,4075,0
20250122,165200,14361156860,4075,4075,4075,4075,0
20250122,165100,14361156860,4075,4075,4075,4075,0
20250122,165000,14361156860,4075,4075,4075,4075,0
20250122,164900,14361156860,4075,4075,4075,4075,0
20250122,164800,14361156860,4075,4075,4075,4075,0
20250122,164700,14361156860,4075,4075,4075,4075,0
20250122,164600,14361156860,4075,4075,4075,4075,0
20250122,164500,14361156860,4075,4075,4075,4075,0
20250122,164400,14361156860,4075,4075,4075,4075,0
20250122,164300,14361156860,4075,4075,4075,4075,0
20250122,164200,14361156860,4075,4075,4075,4075,0
20250122,164100,14361156860,4075,4075,4075,4075,0
20250122,164000,14361156860,4075,4075,4075,4075,0
20250122,163900,14361156860,4075,4075,4075,4075,0
20250122,163800,14361156860,4075,4075,4075,4075,0
20250122,163700,14361156860,4075,4075,4075,4075,0
20250122,163600,14361156860,4075,4075,4075,4075,0
20250122,163500,14361156860,4075,4075,4075,4075,0
20250122,163400,14361156860,4075,4075,4075,4075,104420
20250122,163300,14361156860,4075,4075,4075,4075,0
20250122,163200,14361156860,4075,4075,4075,4075,0
20250122,163100,14361156860,4075,4075,4075,4075,0
20250122,163000,14361156860,4075,4075,4075,4075,0
20250122,162900,14361156860,4075,4075,4075,4075,0
20250122,162800,14361156860,4075,4075,4075,4075,0
20250122,162700,14361156860,4075,4075,4075,4075,0
20250122,162600,14361156860,4075,4075,4075,4075,0
20250122,162500,14361156860,4075,4075,4075,4075,0
20250122,162400,14361156860,4075,4075,4075,4075,0
20250122,162300,14361156860,4075,4075,4075,4075,0
20250122,162200,14361156860,4075,4075,4075,4075,0
20250122,162100,14361156860,4075,4075,4075,4075,0
20250122,162000,14361156860,4075,4075,4075,4075,0
20250122,161900,14361156860,4075,4075,4075,4075,0
20250122,161800,14361156860,4075,4075,4075,4075,0
20250122,161700,14361156860,4075,4075,4075,4075,0
20250122,161600,14361156860,4075,4075,4075,4075,0
20250122,161500,14361156860,4075,4075,4075,4075,0
20250122,161400,14361156860,4075,4075,4075,4075,0
20250122,161300,14361156860,4075,4075,4075,4075,0
20250122,161200,14361156860,4075,4075,4075,4075,0
20250122,161100,14361156860,4075,4075,4075,4075,0
20250122,161000,14361156860,4075,4075,4075,4075,0
20250122,160900,14361156860,4075,4075,4075,4075,0
20250122,160800,14361156860,4075,4075,4075,4075,0
20250122,160700,14361156860,4075,4075,4075,4075,0
20250122,160600,14361156860,4075,4075,4075,4075,0
20250122,160500,14361156860,4075,4075,4075,4075,0
20250122,160400,14361156860,4075,4075,4075,4075,104420
20250122,160300,14361156860,4075,4075,4075,4075,0
20250122,160200,14361156860,4075,4075,4075,4075,0
20250122,160100,14361156860,4075,4075,4075,4075,0
20250122,160000,14361156860,4075,4075,4075,4075,0
20250122,155900,14361156860,4075,4075,4075,4075,0
20250122,155800,14361156860,4075,4075,4075,4075,0
20250122,155700,14361156860,4075,4075,4075,4075,0
20250122,155600,14361156860,4075,4075,4075,4075,0
20250122,155500,14361156860,4075,4075,4075,4075,0
20250122,155400,14361156860,4075,4075,4075,4075,0
20250122,155300,14361156860,4075,4075,4075,4075,0
20250122,155200,14361156860,4075,4075,4075,4075,0
20250122,155100,14361156860,4075,4075,4075,4075,0
20250122,155000,14361156860,4075,4075,4075,4075,0
20250122,154900,14361156860,4075,4075,4075,4075,0
20250122,154800,14361156860,4075,4075,4075,4075,0
20250122,154700,14361156860,4075,4075,4075,4075,0
20250122,154600,14361156860,4075,4075,4075,4075,0
20250122,154500,14361156860,4075,4075,4075,4075,0
20250122,154400,14361156860,4075,4075,4075,4075,0
20250122,154300,14361156860,4075,4075,4075,4075,0
20250122,154200,14361156860,4075,4075,4075,4075,0
20250122,154100,14361156860,4075,4075,4075,4075,0
20250122,154000,14361156860,4075,4075,4075,4075,0
20250122,153900,14361156860,4075,4075,4075,4075,0
20250122,153800,14361156860,4075,4075,4075,4075,0
20250122,153700,14361156860,4075,4075,4075,4075,0
20250122,153600,14361156860,4075,4075,4075,4075,0
20250122,153500,14361156860,4075,4075,4075,4075,0
20250122,153400,14361156860,4075,4075,4075,4075,104420
20250122,153300,14361156860,4075,4075,4075,4075,0
20250122,153200,14361156860,4075,4075,4075,4075,0
20250122,153100,14361156860,4075,4075,4075,4075,0
20250122,153000,14361156860,4075,4075,4075,4075,104420
20250122,152900,13935645360,4065,4065,4065,4065,0
20250122,152800,13935645360,4065,4065,4065,4065,0
20250122,152700,13935645360,4065,4065,4065,4065,0
20250122,152600,13935645360,4065,4065,4065,4065,0
20250122,152500,13935645360,4065,4065,4065,4065,0
20250122,152400,13935645360,4065,4065,4065,4065,0
20250122,152300,13935645360,4065,4065,4065,4065,0
20250122,152200,13935645360,4065,4065,4065,4065,0
20250122,152100,13935645360,4065,4065,4065,4065,0
20250122,152000,13935645360,4065,4065,4065,4065,0
20250122,151900,13935645360,4065,4050,4080,4050,53234
20250122,151800,13719404130,4055,4050,4055,4040,31825
20250122,151700,13590573050,4050,4055,4055,4040,23006
20250122,151600,13497460725,4055,4055,4070,4050,46085
20250122,151500,13310526820,4055,4045,4065,4045,22599
20250122,151400,13218839165,4045,4040,4050,4035,15249
20250122,151300,13157162210,4035,4045,4050,4035,13458
20250122,151200,13102771950,4040,4035,4050,4035,18511
20250122,151100,13027927595,4030,4035,4040,4025,18584
20250122,151000,12953027580,4040,4045,4050,4030,19018
20250122,150900,12876229275,4045,4035,4065,4025,33396
20250122,150800,12741403140,4045,4070,4075,4010,70901
20250122,150700,12454604475,4070,4085,4110,4055,115527
20250122,150600,11983175220,4090,4065,4140,4060,502924
20250122,150500,9921129055,4060,4010,4075,4005,126001
20250122,150400,9410379670,4015,4025,4025,3995,62099
20250122,150300,9161477035,4025,4035,4050,4010,117944
20250122,150200,8686372945,4040,3980,4065,3980,73720
20250122,150100,8389187885,3985,3975,3985,3970,9455
20250122,150000,8351595205,3975,3975,3980,3970,12134
20250122,145900,8303366055,3975,3975,3975,3975,2577
20250122,145800,8293122480,3975,3970,3975,3970,3053
20250122,145700,8280994660,3970,3975,3975,3970,2628
20250122,145600,8270555915,3975,3985,3985,3970,22734
20250122,145500,8180182850,3980,3985,3985,3980,2411
20250122,145400,8170577360,3985,3985,3985,3980,1994
20250122,145300,8162638990,3985,3980,3985,3980,1277
20250122,145200,8157554420,3985,3980,3985,3980,919
20250122,145100,8153892315,3990,3990,3990,3990,436
20250122,145000,8152152675,3990,3980,3990,3980,6145
20250122,144900,8127679160,3980,3980,3985,3980,1567
20250122,144800,8121437430,3980,3975,3980,3975,3890
20250122,144700,8105972730,3980,3980,3980,3975,10778
20250122,144600,8063076595,3980,3980,3980,3975,11782
20250122,144500,8016187325,3980,3985,3985,3980,5541
20250122,144400,7994123690,3990,3985,3990,3985,1286
20250122,144300,7988998965,3980,3990,3990,3980,14203
20250122,144200,7932414130,3990,3995,3995,3990,5825
20250122,144100,7909171380,3995,3995,3995,3995,302
20250122,144000,7907964890,3995,3990,4000,3990,8798
20250122,143900,7872817265,3990,3990,3990,3985,2332
20250122,143800,7863512835,3990,3990,3990,3990,16
20250122,143700,7863448995,4000,3990,4000,3990,3683
20250122,143600,7848717535,3990,3990,4000,3990,4101
20250122,143500,7832338975,3990,3990,3990,3985,3518
20250122,143400,7818317155,3990,3990,3990,3990,5869
20250122,143300,7794899845,3990,3995,3995,3990,3465
20250122,143200,7781069145,3995,3995,4000,3990,5788
20250122,143100,7757946820,4000,3995,4000,3995,553
20250122,143000,7755737580,3990,4000,4000,3990,12309
20250122,142900,7706611025,3995,3995,3995,3995,1009
20250122,142800,7702580070,3995,4000,4000,3995,1099
20250122,142700,7698187555,4000,4000,4000,4000,20
20250122,142600,7698107555,4000,3995,4000,3995,9394
20250122,142500,7660560865,3990,3990,3990,3990,901
20250122,142400,7656965875,3990,3995,3995,3990,5002
20250122,142300,7636999710,3995,4000,4000,3995,1984
20250122,142200,7629066185,4000,4005,4005,4000,358
20250122,142100,7627634180,4005,3995,4005,3995,4510
20250122,142000,7609574680,4005,3995,4005,3995,686
20250122,141900,7606830260,3990,3995,3995,3990,8987
20250122,141800,7570967610,3990,4000,4000,3990,5701
20250122,141700,7548202415,4000,3995,4000,3995,869
20250122,141600,7544730010,4000,4000,4000,4000,1741
20250122,141500,7537766010,4000,4000,4000,4000,289
20250122,141400,7536610010,4000,4005,4005,4000,2020
20250122,141300,7528529910,4005,4005,4005,4005,1406
20250122,141200,7522898880,4005,4005,4005,4005,1113
20250122,141100,7518441315,4005,4010,4010,4005,173
20250122,141000,7517747830,4010,4005,4010,4005,4431
20250122,140900,7500001670,4005,4005,4005,4005,1135
20250122,140800,7495455995,4005,4005,4005,4005,1411
20250122,140700,7489804940,4005,4000,4005,4000,240
20250122,140600,7488844640,4005,4000,4005,3995,1075
20250122,140500,7484541845,3995,4005,4005,3995,1534
20250122,140400,7478412510,4005,4005,4005,4000,4021
20250122,140300,7462328045,4005,4015,4015,4005,2335
20250122,140200,7452973270,4010,4015,4015,4010,191
20250122,140100,7452206455,4020,4005,4020,4005,15160
20250122,140000,7391477780,4010,4010,4010,4010,59
20250122,135900,7391241190,4010,4005,4015,4005,1373
20250122,135800,7385734010,4000,4005,4005,4000,5090
20250122,135700,7365349010,4010,3995,4010,3995,11745
20250122,135600,7318301905,3985,4010,4010,3980,27310
20250122,135500,7209200725,4010,4010,4020,4010,1761
20250122,135400,7202139045,4010,4015,4015,4010,1024
20250122,135300,7198030035,4020,4020,4020,4020,165
20250122,135200,7197366735,4020,4020,4020,4020,198
20250122,135100,7196570775,4020,4020,4025,4015,1210
20250122,135000,7191706020,4020,4015,4020,4015,3579
20250122,134900,7177335330,4015,4015,4015,4015,1885
20250122,134800,7169767055,4015,4015,4015,4015,230
20250122,134700,7168843605,4015,4020,4020,4015,330
20250122,134600,7167517015,4020,4020,4020,4020,1172
20250122,134500,7162805575,4025,4025,4030,4025,4775
20250122,134400,7143586195,4025,4015,4025,4015,1882
20250122,134300,7136014460,4015,4020,4020,4015,1179
20250122,134200,7131280525,4025,4020,4025,4015,1257
20250122,134100,7126230165,4015,4020,4020,4015,1821
20250122,134000,7118916745,4020,4020,4020,4020,146
20250122,133900,7118329825,4020,4025,4025,4020,8751
20250122,133800,7083139215,4025,4030,4030,4025,10543
20250122,133700,7040669650,4030,4030,4030,4025,7992
20250122,133600,7008467675,4030,4025,4030,4020,8143
20250122,133500,6975692680,4020,4020,4020,4020,2458
20250122,133400,6965811520,4015,4015,4020,4015,1785
20250122,133300,6958639695,4015,4020,4020,4015,4733
20250122,133200,6939623830,4020,4015,4020,4015,1010
20250122,133100,6935568165,4015,4015,4015,4015,3636
20250122,133000,6920969625,4015,4020,4020,4015,168
20250122,132900,6920294345,4020,4020,4020,4020,2002
20250122,132800,6912246305,4020,4025,4025,4020,2240
20250122,132700,6903240825,4025,4025,4025,4020,1413
20250122,132600,6897553600,4020,4020,4025,4020,3950
20250122,132500,6881666900,4020,4025,4025,4020,1379
20250122,132400,6876119815,4020,4020,4030,4020,3912
20250122,132300,6860374795,4020,4025,4025,4015,6689
20250122,132200,6833496345,4030,4025,4030,4020,2949
20250122,132100,6821626845,4025,4020,4030,4020,7266
20250122,132000,6792380950,4020,4010,4020,4010,10703
20250122,131900,6749381210,4010,4015,4015,4010,1271
20250122,131800,6744284250,4010,4010,4010,4010,749
20250122,131700,6741280760,4010,4010,4015,4010,3258
20250122,131600,6728207035,4005,4005,4005,4005,252
20250122,131500,6727197775,4005,4005,4005,4005,164
20250122,131400,6726540955,4005,4000,4005,4000,1018
20250122,131300,6722465225,4000,4000,4000,4000,142
20250122,131200,6721897225,4000,4000,4000,4000,47
20250122,131100,6721709225,4000,4005,4005,4000,2082
20250122,131000,6713381165,4000,4010,4010,4000,4157
20250122,130900,6696726355,4010,4010,4010,4010,3469
20250122,130800,6682815665,4015,4005,4015,4005,7685
20250122,130700,6652024180,4005,4000,4005,4000,10877
20250122,130600,6608506180,4000,4000,4000,4000,2347
20250122,130500,6599118180,4000,4000,4000,4000,6786
20250122,130400,6571974180,4000,4005,4005,4000,1758
20250122,130300,6564936235,4000,4000,4005,4000,1927
20250122,130200,6557228215,4005,4005,4010,4000,2284
20250122,130100,6548091100,4005,4005,4010,4005,686
20250122,130000,6545343660,4005,4005,4005,4005,570
20250122,125900,6543060810,4005,4010,4010,4005,2215
20250122,125800,6534189710,4010,4005,4010,4005,510
20250122,125700,6532146805,4005,4010,4010,4000,1373
20250122,125600,6526653205,4005,4005,4010,4000,621
20250122,125500,6524166135,4005,4010,4010,4005,263
20250122,125400,6523112810,4010,4005,4010,4005,1497
20250122,125300,6517112290,4005,4005,4010,4005,4178
20250122,125200,6500358560,4005,4005,4015,4000,2320
20250122,125100,6491076800,4000,4015,4020,4000,11676
20250122,125000,6444295885,4020,4010,4020,4010,3135
20250122,124900,6431703430,4010,4010,4015,4005,4099
20250122,124800,6415266555,4015,4015,4015,4015,1716
20250122,124700,6408376815,4015,4020,4020,4015,768
20250122,124600,6405292665,4020,4020,4020,4020,3906
20250122,124500,6389590545,4020,4020,4020,4015,4804
20250122,124400,6370293195,4020,4015,4020,4015,2771
20250122,124300,6359157260,4015,4015,4020,4015,2682
20250122,124200,6348388530,4015,4020,4020,4015,687
20250122,124100,6345627065,4020,4020,4025,4020,6771
20250122,124000,6318407535,4020,4015,4020,4015,7234
20250122,123900,6289326955,4020,4015,4020,4015,5024
20250122,123800,6269141930,4015,4015,4015,4015,1831
20250122,123700,6261790465,4015,4015,4015,4015,482
20250122,123600,6259855235,4015,4015,4015,4010,576
20250122,123500,6257543420,4015,4010,4020,4010,7600
20250122,123400,6227000425,4015,4015,4020,4010,7573
20250122,123300,6196578285,4015,4015,4015,4015,100
20250122,123200,6196176785,4010,4015,4015,4010,1010
20250122,123100,6192123135,4015,4015,4020,4010,1644
20250122,123000,6185522225,4010,4010,4020,4010,1071
20250122,122900,6181222450,4020,4015,4020,4010,5385
20250122,122800,6159603580,4015,4015,4015,4015,452
20250122,122700,6157788800,4015,4020,4020,4010,1565
20250122,122600,6151500070,4025,4020,4030,4010,5320
20250122,122500,6130110165,4020,4015,4020,4005,8941
20250122,122400,6094195090,4015,4010,4015,4005,3547
20250122,122300,6079972145,4010,4005,4010,4005,6841
20250122,122200,6052552805,4005,4010,4010,4005,373
20250122,122100,6051058315,4005,4005,4010,4000,1323
20250122,122000,6045759710,4005,4015,4015,4005,3876
20250122,121900,6030226265,4015,4015,4020,4010,10743
20250122,121800,5987082725,4015,4010,4020,4010,16793
20250122,121700,5919707025,4015,3995,4015,3995,16846
20250122,121600,5852220095,3995,3995,4000,3990,5308
20250122,121500,5831015130,3990,3995,3995,3990,736
20250122,121400,5828077860,3990,3990,3995,3985,817
20250122,121300,5824818385,3990,3990,3990,3985,583
20250122,121200,5822492625,3990,3985,3990,3985,1011
20250122,121100,5818458780,3985,3990,3990,3985,199
20250122,121000,5817665490,3990,3990,3995,3990,1281
20250122,120900,5812554295,3990,3990,3995,3990,716
20250122,120800,5809697205,3995,3990,3995,3990,773
20250122,120700,5806612930,3995,3990,3995,3990,1217
20250122,120600,5801757020,3990,3985,3990,3985,6032
20250122,120500,5777700770,3985,3975,3985,3975,1513
20250122,120400,5771681025,3980,3980,3980,3980,150
20250122,120300,5771084025,3980,3980,3980,3975,2296
20250122,120200,5761951185,3980,3980,3980,3975,132
20250122,120100,5761426195,3980,3980,3980,3975,74
20250122,120000,5761131925,3980,3980,3980,3980,1089
20250122,115900,5756797705,3975,3980,3980,3975,338
20250122,115800,5755453550,3980,3980,3980,3980,51
20250122,115700,5755250570,3980,3980,3980,3980,253
20250122,115600,5754243630,3980,3980,3980,3980,736
20250122,115500,5751314350,3985,3975,3985,3975,944
20250122,115400,5747557235,3975,3970,3980,3970,202
20250122,115300,5746754745,3970,3970,3970,3970,1235
20250122,115200,5741851795,3970,3980,3980,3970,2214
20250122,115100,5733051025,3975,3980,3980,3975,3517
20250122,115000,5719070945,3975,3985,3985,3975,216
20250122,114900,5718212260,3975,3975,3980,3975,982
20250122,114800,5714307635,3975,3985,3985,3975,10219
20250122,114700,5673623200,3985,3970,3985,3970,1173
20250122,114600,5668956215,3970,3980,3985,3970,7455
20250122,114500,5639326095,3980,3980,3985,3980,845
20250122,114400,5635962990,3985,3980,3985,3980,1268
20250122,114300,5630910350,3985,3975,3985,3975,2567
20250122,114200,5620700515,3970,3980,3985,3970,8894
20250122,114100,5585342105,3975,3975,3980,3975,2860
20250122,114000,5573968605,3965,3970,3970,3965,477
20250122,113900,5572075645,3970,3970,3970,3965,730
20250122,113800,5569181175,3970,3980,3980,3970,2155
20250122,113700,5560625795,3970,3980,3980,3970,3401
20250122,113600,5547107030,3980,3975,3980,3970,3476
20250122,113500,5533293995,3980,3970,3980,3970,2557
20250122,113400,5523140465,3970,3965,3970,3965,2600
20250122,113300,5512829265,3970,3970,3970,3965,2894
20250122,113200,5501344265,3975,3975,3975,3970,3
20250122,113100,5501332345,3965,3965,3965,3965,5
20250122,113000,5501312520,3965,3965,3970,3960,4972
20250122,112900,5481599250,3965,3970,3975,3960,7646
20250122,112800,5451303560,3970,3970,3970,3965,5772
20250122,112700,5428411310,3970,3970,3970,3965,2614
20250122,112600,5418044295,3960,3970,3975,3955,43844
20250122,112500,5244251605,3970,3975,3975,3970,1614
20250122,112400,5237838090,3970,3985,3985,3970,25470
20250122,112300,5136576225,3985,3990,3990,3975,19994
20250122,112200,5057010255,3985,3990,3995,3985,13165
20250122,112100,5004526930,3995,4000,4000,3980,16520
20250122,112000,4938666895,4000,4015,4040,3980,82501
20250122,111900,4608574100,4035,3990,4075,3980,137197
20250122,111800,4054009215,3990,3975,3995,3975,167
20250122,111700,4053345050,3975,3990,3990,3975,20848
20250122,111600,3970348075,4000,4000,4000,4000,1
20250122,111500,3970344075,3990,3995,4000,3990,347
20250122,111400,3968958535,3990,3990,3990,3990,807
20250122,111300,3965738605,4000,3995,4000,3985,278
20250122,111200,3964628830,3985,3985,3995,3985,3896
20250122,111100,3949076370,3995,3995,3995,3995,72
20250122,111000,3948788730,3995,3990,4000,3990,322
20250122,110900,3947502655,3990,3985,3990,3985,631
20250122,110800,3944988115,3985,3985,3990,3985,3867
20250122,110700,3929577485,3990,3990,3995,3990,5741
20250122,110600,3906670885,3990,3995,4000,3990,2118
20250122,110500,3898215490,3995,4015,4015,3985,8072
20250122,110400,3865981415,4015,3995,4020,3995,31291
20250122,110300,3740578605,3980,3985,3985,3980,6499
20250122,110200,3714701780,3985,3995,3995,3985,1022
20250122,110100,3710623855,3995,3995,3995,3980,11939
20250122,110000,3663024040,3995,4000,4000,3995,52
20250122,105900,3662816050,4000,4000,4000,4000,1
20250122,105800,3662812050,3990,4000,4000,3990,351
20250122,105700,3661410440,4000,3995,4000,3995,1021
20250122,105600,3657326540,3995,4005,4005,3995,5877
20250122,105500,3633806680,4005,4000,4005,4000,2161
20250122,105400,3625156745,3995,4000,4000,3995,381
20250122,105300,3623633145,3985,3995,4000,3985,5992
20250122,105200,3599687555,3990,3990,3995,3990,1721
20250122,105100,3592820760,3990,3990,3990,3990,352
20250122,105000,3591416280,3995,3995,3995,3995,1
20250122,104900,3591412285,3995,3990,3995,3990,715
20250122,104800,3588557930,3985,3990,3990,3985,499
20250122,104700,3586567040,3990,3985,3990,3985,270
20250122,104600,3585490210,3990,3990,3990,3990,257
20250122,104500,3584464780,3990,3995,3995,3990,1001
20250122,104400,3580465790,3995,3985,3995,3985,385
20250122,104300,3578929640,3990,3980,3990,3980,2052
20250122,104200,3570754660,3980,3980,3980,3975,1219
20250122,104100,3565908420,3990,3975,3990,3975,9186
20250122,104000,3529356945,3975,3975,3975,3970,10340
20250122,103900,3488281955,3975,3980,3980,3975,4885
20250122,103800,3468863330,3980,3975,3980,3975,1074
20250122,103700,3464589175,3975,3975,3980,3970,4840
20250122,103600,3445350175,3975,3975,3975,3970,6153
20250122,103500,3420919065,3975,3980,3980,3970,8886
20250122,103400,3385590070,3975,3980,3980,3975,600
20250122,103300,3383202430,3980,3980,3985,3980,3113
20250122,103200,3370812680,3980,3995,3995,3980,7000
20250122,103100,3342922755,3985,3985,3995,3985,1052
20250122,103000,3338730525,3980,3980,3990,3980,6654
20250122,102900,3312221415,3985,3980,3985,3980,1366
20250122,102800,3306781685,3985,3990,3990,3980,3338
20250122,102700,3293480245,3990,3990,4000,3985,1662
20250122,102600,3286849325,3990,3990,3990,3990,207
20250122,102500,3286023395,4000,3990,4000,3985,1986
20250122,102400,3278105820,3985,3990,3990,3985,2050
20250122,102300,3269936550,3985,3985,3990,3980,2922
20250122,102200,3258296695,3990,3985,3990,3980,11463
20250122,102100,3212646415,3985,3990,3990,3985,910
20250122,102000,3209016350,3990,3995,3995,3990,821
20250122,101900,3205740555,3990,4000,4000,3990,5066
20250122,101800,3185512265,4000,4000,4000,3995,568
20250122,101700,3183242995,3995,4000,4000,3995,781
20250122,101600,3180119080,4000,3990,4000,3990,1232
20250122,101500,3175202400,3990,4000,4000,3990,2402
20250122,101400,3165601910,4000,4000,4005,3995,950
20250122,101300,3161802310,4000,4010,4010,4000,14996
20250122,101200,3101752470,4010,4015,4015,4010,2934
20250122,101100,3089985200,4015,4015,4015,4010,3648
20250122,101000,3075340530,4015,4015,4020,4010,2208
20250122,100900,3066475365,4015,4015,4015,4005,647
20250122,100800,3063882605,4015,4010,4015,4010,1408
20250122,100700,3058236520,4010,4015,4015,4010,1356
20250122,100600,3052794935,4015,4000,4015,4000,3938
20250122,100500,3036995810,4000,4000,4010,3990,4841
20250122,100400,3017643500,4010,4000,4010,4000,1140
20250122,100300,3013080020,4005,4015,4015,4000,1348
20250122,100200,3007684490,4010,4005,4015,4005,1567
20250122,100100,3001402365,4005,4005,4005,3995,1733
20250122,100000,2994462550,4000,3995,4000,3995,3924
20250122,095900,2978774180,3990,3985,3990,3985,1211
20250122,095800,2973946365,3985,3985,3990,3985,7919
20250122,095700,2942380650,3990,3985,3990,3985,346
20250122,095600,2941001820,3985,3985,3990,3985,670
20250122,095500,2938330855,3985,3990,3995,3985,1441
20250122,095400,2932583325,3995,3985,3995,3985,2935
20250122,095300,2920874325,3985,3995,3995,3985,304
20250122,095200,2919661790,3985,3995,3995,3985,8030
20250122,095100,2887617860,3995,3985,3995,3985,1866
20250122,095000,2880175060,3990,3990,3990,3985,1517
20250122,094900,2874127585,3990,3990,3990,3980,5783
20250122,094800,2851083055,3985,3990,3990,3985,3043
20250122,094700,2838951350,3985,4005,4010,3980,17550
20250122,094600,2769043610,4010,3990,4010,3985,7352
20250122,094500,2739637590,3985,4000,4000,3985,4049
20250122,094400,2723490455,3995,3990,3995,3990,454
20250122,094300,2721676810,3990,3995,4005,3990,2381
20250122,094200,2712166060,4000,4000,4000,3995,1377
20250122,094100,2706658365,3995,3995,4000,3995,1793
20250122,094000,2699495325,3995,3995,4000,3990,1216
20250122,093900,2694640670,3995,4000,4000,3990,2197
20250122,093800,2685866525,3990,3985,4010,3985,16935
20250122,093700,2618120870,3990,3990,3990,3990,3306
20250122,093600,2604929930,3990,3995,4000,3990,9471
20250122,093500,2567136025,3995,3995,4000,3995,3493
20250122,093400,2553178855,3995,3995,4000,3995,6771
20250122,093300,2526113650,3995,4000,4000,3995,2430
20250122,093200,2516403810,3995,3995,4000,3995,13919
20250122,093100,2460793775,3995,4000,4000,3990,7216
20250122,093000,2431958835,4005,4005,4005,4000,3115
20250122,092900,2419495025,3995,4000,4005,3995,4067
20250122,092800,2403225845,4000,4015,4015,4000,25168
20250122,092700,2302332680,4015,4035,4035,4015,13598
20250122,092600,2247638570,4035,4040,4040,4030,1960
20250122,092500,2239729970,4040,4025,4040,4025,7614
20250122,092400,2208982720,4035,4025,4035,4015,10844
20250122,092300,2165343380,4020,4020,4035,4015,5158
20250122,092200,2144583520,4020,4015,4020,4010,12092
20250122,092100,2096047635,4015,4015,4020,4010,17914
20250122,092000,2024131465,4015,4040,4055,4005,45753
20250122,091900,1839809695,4050,4050,4050,4035,22134
20250122,091800,1750292980,4050,4035,4055,4030,25479
20250122,091700,1647168660,4040,4020,4040,4015,12806
20250122,091600,1595578030,4020,4030,4030,4015,6444
20250122,091500,1569657865,4030,4015,4030,4010,14763
20250122,091400,1510291115,4015,4030,4040,4005,18351
20250122,091300,1436456745,4030,4025,4045,4015,65949
20250122,091200,1170304950,4025,3965,4035,3965,20191
20250122,091100,1089296885,3965,3970,3980,3965,7001
20250122,091000,1061484360,3990,3990,3990,3960,22184
20250122,090900,973291385,3990,3960,4015,3960,10371
20250122,090800,932092925,3960,3955,3960,3950,13393
20250122,090700,879084590,3955,3970,3995,3950,21945
20250122,090600,792033140,3980,4020,4030,3970,35381
20250122,090500,650507780,4025,4010,4040,4000,37048
20250122,090400,501347610,4010,3990,4010,3985,41523
20250122,090300,335269650,3995,3965,3995,3965,13343
20250122,090200,282105090,3985,3950,3985,3950,7384
20250122,090100,252849485,3960,3955,3980,3950,18820
20250122,090000,178217830,3960,3940,3960,3940,38786