stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,185900,12022746445,4270,4270,4270,4270,35635
20250109,185800,12022746445,4270,4270,4270,4270,0
20250109,185700,12022746445,4270,4270,4270,4270,0
20250109,185600,12022746445,4270,4270,4270,4270,0
20250109,185500,12022746445,4270,4270,4270,4270,0
20250109,185400,12022746445,4270,4270,4270,4270,0
20250109,185300,12022746445,4270,4270,4270,4270,0
20250109,185200,12022746445,4270,4270,4270,4270,0
20250109,185100,12022746445,4270,4270,4270,4270,0
20250109,185000,12022746445,4270,4270,4270,4270,0
20250109,184900,12022746445,4270,4270,4270,4270,0
20250109,184800,12022746445,4270,4270,4270,4270,0
20250109,184700,12022746445,4270,4270,4270,4270,0
20250109,184600,12022746445,4270,4270,4270,4270,0
20250109,184500,12022746445,4270,4270,4270,4270,0
20250109,184400,12022746445,4270,4270,4270,4270,0
20250109,184300,12022746445,4270,4270,4270,4270,0
20250109,184200,12022746445,4270,4270,4270,4270,0
20250109,184100,12022746445,4270,4270,4270,4270,0
20250109,184000,12022746445,4270,4270,4270,4270,0
20250109,183900,12022746445,4270,4270,4270,4270,0
20250109,183800,12022746445,4270,4270,4270,4270,0
20250109,183700,12022746445,4270,4270,4270,4270,0
20250109,183600,12022746445,4270,4270,4270,4270,0
20250109,183500,12022746445,4270,4270,4270,4270,0
20250109,183400,12022746445,4270,4270,4270,4270,0
20250109,183300,12022746445,4270,4270,4270,4270,0
20250109,183200,12022746445,4270,4270,4270,4270,0
20250109,183100,12022746445,4270,4270,4270,4270,0
20250109,183000,12022746445,4270,4270,4270,4270,0
20250109,182900,12022746445,4270,4270,4270,4270,35635
20250109,182800,12022746445,4270,4270,4270,4270,0
20250109,182700,12022746445,4270,4270,4270,4270,0
20250109,182600,12022746445,4270,4270,4270,4270,0
20250109,182500,12022746445,4270,4270,4270,4270,0
20250109,182400,12022746445,4270,4270,4270,4270,0
20250109,182300,12022746445,4270,4270,4270,4270,0
20250109,182200,12022746445,4270,4270,4270,4270,0
20250109,182100,12022746445,4270,4270,4270,4270,0
20250109,182000,12022746445,4270,4270,4270,4270,0
20250109,181900,12022746445,4270,4270,4270,4270,0
20250109,181800,12022746445,4270,4270,4270,4270,0
20250109,181700,12022746445,4270,4270,4270,4270,0
20250109,181600,12022746445,4270,4270,4270,4270,0
20250109,181500,12022746445,4270,4270,4270,4270,0
20250109,181400,12022746445,4270,4270,4270,4270,0
20250109,181300,12022746445,4270,4270,4270,4270,0
20250109,181200,12022746445,4270,4270,4270,4270,0
20250109,181100,12022746445,4270,4270,4270,4270,0
20250109,181000,12022746445,4270,4270,4270,4270,0
20250109,180900,12022746445,4270,4270,4270,4270,0
20250109,180800,12022746445,4270,4270,4270,4270,0
20250109,180700,12022746445,4270,4270,4270,4270,0
20250109,180600,12022746445,4270,4270,4270,4270,0
20250109,180500,12022746445,4270,4270,4270,4270,0
20250109,180400,12022746445,4270,4270,4270,4270,0
20250109,180300,12022746445,4270,4270,4270,4270,0
20250109,180200,12022746445,4270,4270,4270,4270,0
20250109,180100,12022746445,4270,4270,4270,4270,0
20250109,180000,12022746445,4270,4270,4270,4270,0
20250109,175900,12022746445,4270,4270,4270,4270,35635
20250109,175800,12022746445,4270,4270,4270,4270,0
20250109,175700,12022746445,4270,4270,4270,4270,0
20250109,175600,12022746445,4270,4270,4270,4270,0
20250109,175500,12022746445,4270,4270,4270,4270,0
20250109,175400,12022746445,4270,4270,4270,4270,0
20250109,175300,12022746445,4270,4270,4270,4270,0
20250109,175200,12022746445,4270,4270,4270,4270,0
20250109,175100,12022746445,4270,4270,4270,4270,0
20250109,175000,12022746445,4270,4270,4270,4270,0
20250109,174900,12022746445,4270,4270,4270,4270,0
20250109,174800,12022746445,4270,4270,4270,4270,0
20250109,174700,12022746445,4270,4270,4270,4270,0
20250109,174600,12022746445,4270,4270,4270,4270,0
20250109,174500,12022746445,4270,4270,4270,4270,0
20250109,174400,12022746445,4270,4270,4270,4270,0
20250109,174300,12022746445,4270,4270,4270,4270,0
20250109,174200,12022746445,4270,4270,4270,4270,0
20250109,174100,12022746445,4270,4270,4270,4270,0
20250109,174000,12022746445,4270,4270,4270,4270,0
20250109,173900,12022746445,4270,4270,4270,4270,0
20250109,173800,12022746445,4270,4270,4270,4270,0
20250109,173700,12022746445,4270,4270,4270,4270,0
20250109,173600,12022746445,4270,4270,4270,4270,0
20250109,173500,12022746445,4270,4270,4270,4270,0
20250109,173400,12022746445,4270,4270,4270,4270,0
20250109,173300,12022746445,4270,4270,4270,4270,0
20250109,173200,12022746445,4270,4270,4270,4270,0
20250109,173100,12022746445,4270,4270,4270,4270,0
20250109,173000,12022746445,4270,4270,4270,4270,0
20250109,172900,12022746445,4270,4270,4270,4270,35635
20250109,172800,12022746445,4270,4270,4270,4270,0
20250109,172700,12022746445,4270,4270,4270,4270,0
20250109,172600,12022746445,4270,4270,4270,4270,0
20250109,172500,12022746445,4270,4270,4270,4270,0
20250109,172400,12022746445,4270,4270,4270,4270,0
20250109,172300,12022746445,4270,4270,4270,4270,0
20250109,172200,12022746445,4270,4270,4270,4270,0
20250109,172100,12022746445,4270,4270,4270,4270,0
20250109,172000,12022746445,4270,4270,4270,4270,0
20250109,171900,12022746445,4270,4270,4270,4270,0
20250109,171800,12022746445,4270,4270,4270,4270,0
20250109,171700,12022746445,4270,4270,4270,4270,0
20250109,171600,12022746445,4270,4270,4270,4270,0
20250109,171500,12022746445,4270,4270,4270,4270,0
20250109,171400,12022746445,4270,4270,4270,4270,0
20250109,171300,12022746445,4270,4270,4270,4270,0
20250109,171200,12022746445,4270,4270,4270,4270,0
20250109,171100,12022746445,4270,4270,4270,4270,0
20250109,171000,12022746445,4270,4270,4270,4270,0
20250109,170900,12022746445,4270,4270,4270,4270,0
20250109,170800,12022746445,4270,4270,4270,4270,0
20250109,170700,12022746445,4270,4270,4270,4270,0
20250109,170600,12022746445,4270,4270,4270,4270,0
20250109,170500,12022746445,4270,4270,4270,4270,0
20250109,170400,12022746445,4270,4270,4270,4270,0
20250109,170300,12022746445,4270,4270,4270,4270,0
20250109,170200,12022746445,4270,4270,4270,4270,0
20250109,170100,12022746445,4270,4270,4270,4270,0
20250109,170000,12022746445,4270,4270,4270,4270,0
20250109,165900,12022746445,4270,4270,4270,4270,35635
20250109,165800,12022746445,4270,4270,4270,4270,0
20250109,165700,12022746445,4270,4270,4270,4270,0
20250109,165600,12022746445,4270,4270,4270,4270,0
20250109,165500,12022746445,4270,4270,4270,4270,0
20250109,165400,12022746445,4270,4270,4270,4270,0
20250109,165300,12022746445,4270,4270,4270,4270,0
20250109,165200,12022746445,4270,4270,4270,4270,0
20250109,165100,12022746445,4270,4270,4270,4270,0
20250109,165000,12022746445,4270,4270,4270,4270,0
20250109,164900,12022746445,4270,4270,4270,4270,0
20250109,164800,12022746445,4270,4270,4270,4270,0
20250109,164700,12022746445,4270,4270,4270,4270,0
20250109,164600,12022746445,4270,4270,4270,4270,0
20250109,164500,12022746445,4270,4270,4270,4270,0
20250109,164400,12022746445,4270,4270,4270,4270,0
20250109,164300,12022746445,4270,4270,4270,4270,0
20250109,164200,12022746445,4270,4270,4270,4270,0
20250109,164100,12022746445,4270,4270,4270,4270,0
20250109,164000,12022746445,4270,4270,4270,4270,0
20250109,163900,12022746445,4270,4270,4270,4270,0
20250109,163800,12022746445,4270,4270,4270,4270,0
20250109,163700,12022746445,4270,4270,4270,4270,0
20250109,163600,12022746445,4270,4270,4270,4270,0
20250109,163500,12022746445,4270,4270,4270,4270,0
20250109,163400,12022746445,4270,4270,4270,4270,0
20250109,163300,12022746445,4270,4270,4270,4270,0
20250109,163200,12022746445,4270,4270,4270,4270,0
20250109,163100,12022746445,4270,4270,4270,4270,0
20250109,163000,12022746445,4270,4270,4270,4270,0
20250109,162900,12022746445,4270,4270,4270,4270,35635
20250109,162800,12022746445,4270,4270,4270,4270,0
20250109,162700,12022746445,4270,4270,4270,4270,0
20250109,162600,12022746445,4270,4270,4270,4270,0
20250109,162500,12022746445,4270,4270,4270,4270,0
20250109,162400,12022746445,4270,4270,4270,4270,0
20250109,162300,12022746445,4270,4270,4270,4270,0
20250109,162200,12022746445,4270,4270,4270,4270,0
20250109,162100,12022746445,4270,4270,4270,4270,0
20250109,162000,12022746445,4270,4270,4270,4270,0
20250109,161900,12022746445,4270,4270,4270,4270,0
20250109,161800,12022746445,4270,4270,4270,4270,0
20250109,161700,12022746445,4270,4270,4270,4270,0
20250109,161600,12022746445,4270,4270,4270,4270,0
20250109,161500,12022746445,4270,4270,4270,4270,0
20250109,161400,12022746445,4270,4270,4270,4270,0
20250109,161300,12022746445,4270,4270,4270,4270,0
20250109,161200,12022746445,4270,4270,4270,4270,0
20250109,161100,12022746445,4270,4270,4270,4270,0
20250109,161000,12022746445,4270,4270,4270,4270,0
20250109,160900,12022746445,4270,4270,4270,4270,0
20250109,160800,12022746445,4270,4270,4270,4270,0
20250109,160700,12022746445,4270,4270,4270,4270,0
20250109,160600,12022746445,4270,4270,4270,4270,0
20250109,160500,12022746445,4270,4270,4270,4270,0
20250109,160400,12022746445,4270,4270,4270,4270,0
20250109,160300,12022746445,4270,4270,4270,4270,0
20250109,160200,12022746445,4270,4270,4270,4270,0
20250109,160100,12022746445,4270,4270,4270,4270,0
20250109,160000,12022746445,4270,4270,4270,4270,0
20250109,155900,12022746445,4270,4270,4270,4270,35635
20250109,155800,12022746445,4270,4270,4270,4270,0
20250109,155700,12022746445,4270,4270,4270,4270,0
20250109,155600,12022746445,4270,4270,4270,4270,0
20250109,155500,12022746445,4270,4270,4270,4270,0
20250109,155400,12022746445,4270,4270,4270,4270,0
20250109,155300,12022746445,4270,4270,4270,4270,0
20250109,155200,12022746445,4270,4270,4270,4270,0
20250109,155100,12022746445,4270,4270,4270,4270,0
20250109,155000,12022746445,4270,4270,4270,4270,0
20250109,154900,12022746445,4270,4270,4270,4270,0
20250109,154800,12022746445,4270,4270,4270,4270,0
20250109,154700,12022746445,4270,4270,4270,4270,0
20250109,154600,12022746445,4270,4270,4270,4270,0
20250109,154500,12022746445,4270,4270,4270,4270,0
20250109,154400,12022746445,4270,4270,4270,4270,0
20250109,154300,12022746445,4270,4270,4270,4270,0
20250109,154200,12022746445,4270,4270,4270,4270,0
20250109,154100,12022746445,4270,4270,4270,4270,0
20250109,154000,12022746445,4270,4270,4270,4270,0
20250109,153900,12022746445,4270,4270,4270,4270,0
20250109,153800,12022746445,4270,4270,4270,4270,0
20250109,153700,12022746445,4270,4270,4270,4270,0
20250109,153600,12022746445,4270,4270,4270,4270,0
20250109,153500,12022746445,4270,4270,4270,4270,0
20250109,153400,12022746445,4270,4270,4270,4270,0
20250109,153300,12022746445,4270,4270,4270,4270,0
20250109,153200,12022746445,4270,4270,4270,4270,0
20250109,153100,12022746445,4270,4270,4270,4270,0
20250109,153000,12022746445,4270,4270,4270,4270,35635
20250109,152900,11870584995,4250,4250,4250,4250,0
20250109,152800,11870584995,4250,4250,4250,4250,0
20250109,152700,11870584995,4250,4250,4250,4250,0
20250109,152600,11870584995,4250,4250,4250,4250,0
20250109,152500,11870584995,4250,4250,4250,4250,0
20250109,152400,11870584995,4250,4250,4250,4250,0
20250109,152300,11870584995,4250,4250,4250,4250,0
20250109,152200,11870584995,4250,4250,4250,4250,0
20250109,152100,11870584995,4250,4250,4250,4250,0
20250109,152000,11870584995,4250,4250,4250,4250,0
20250109,151900,11870584995,4250,4260,4265,4245,8534
20250109,151800,11834313065,4260,4265,4270,4255,20280
20250109,151700,11747851705,4270,4250,4275,4250,5502
20250109,151600,11724370735,4270,4275,4280,4245,16467
20250109,151500,11654083145,4275,4265,4280,4260,15010
20250109,151400,11589932040,4265,4235,4265,4235,30427
20250109,151300,11460633045,4230,4230,4240,4230,18473
20250109,151200,11382382840,4230,4215,4230,4210,17233
20250109,151100,11309690115,4215,4215,4215,4210,3184
20250109,151000,11296281140,4210,4220,4220,4210,2384
20250109,150900,11286237705,4215,4215,4220,4210,937
20250109,150800,11282287575,4210,4220,4220,4200,8515
20250109,150700,11246456550,4210,4215,4220,4210,4327
20250109,150600,11228218655,4215,4220,4220,4215,4239
20250109,150500,11210350530,4220,4220,4220,4215,1984
20250109,150400,11201983585,4215,4215,4220,4215,4057
20250109,150300,11184872155,4220,4215,4220,4205,3437
20250109,150200,11170395150,4215,4210,4220,4205,4666
20250109,150100,11150744210,4210,4215,4215,4205,7091
20250109,150000,11120894480,4220,4225,4230,4220,6545
20250109,145900,11093248875,4225,4235,4235,4225,3400
20250109,145800,11078876465,4235,4240,4240,4225,5607
20250109,145700,11055133490,4240,4220,4240,4215,23598
20250109,145600,10955357890,4220,4225,4225,4220,2697
20250109,145500,10943970505,4225,4210,4225,4205,20672
20250109,145400,10856831610,4210,4210,4215,4210,2971
20250109,145300,10844321200,4205,4210,4210,4205,4925
20250109,145200,10823590860,4210,4215,4215,4205,760
20250109,145100,10820389815,4210,4215,4220,4210,2742
20250109,145000,10808830365,4220,4205,4220,4200,21656
20250109,144900,10717646565,4195,4205,4210,4195,2765
20250109,144800,10706023070,4205,4190,4210,4190,13551
20250109,144700,10649098405,4190,4195,4195,4190,369
20250109,144600,10647551775,4195,4185,4195,4180,680
20250109,144500,10644706625,4185,4190,4190,4185,4241
20250109,144400,10626943045,4195,4195,4200,4190,1208
20250109,144300,10621875540,4195,4205,4205,4195,719
20250109,144200,10618855780,4200,4195,4205,4195,1213
20250109,144100,10613762235,4195,4200,4205,4195,2925
20250109,144000,10601473035,4195,4185,4205,4185,11187
20250109,143900,10554525830,4190,4185,4190,4180,3771
20250109,143800,10538744395,4185,4185,4185,4185,38
20250109,143700,10538585365,4180,4190,4190,4180,301
20250109,143600,10537326015,4185,4185,4190,4185,1850
20250109,143500,10529578645,4190,4195,4195,4185,3127
20250109,143400,10516481105,4190,4190,4195,4185,6655
20250109,143300,10488597815,4185,4185,4190,4185,563
20250109,143200,10486241350,4185,4185,4190,4185,512
20250109,143100,10484098615,4190,4180,4190,4180,7231
20250109,143000,10453859690,4180,4180,4180,4170,6505
20250109,142900,10426700230,4180,4180,4180,4170,1918
20250109,142800,10418699900,4180,4180,4180,4170,1300
20250109,142700,10413272870,4175,4180,4180,4175,2109
20250109,142600,10404467365,4180,4185,4185,4170,2006
20250109,142500,10396101305,4185,4170,4185,4165,12849
20250109,142400,10342430665,4170,4175,4175,4165,1179
20250109,142300,10337516200,4175,4160,4175,4160,2552
20250109,142200,10326896965,4160,4160,4165,4160,4999
20250109,142100,10306089230,4160,4160,4165,4160,2419
20250109,142000,10296024375,4160,4165,4165,4160,1600
20250109,141900,10289365670,4165,4175,4180,4165,3269
20250109,141800,10275730745,4170,4170,4175,4165,1222
20250109,141700,10270635295,4170,4175,4175,4170,91
20250109,141600,10270255470,4175,4180,4180,4160,4119
20250109,141500,10253090360,4175,4180,4180,4175,493
20250109,141400,10251030510,4180,4180,4180,4175,340
20250109,141300,10249610865,4180,4175,4180,4170,3302
20250109,141200,10235838820,4170,4175,4175,4170,368
20250109,141100,10234302455,4170,4160,4175,4160,3288
20250109,141000,10220592610,4160,4170,4170,4160,1987
20250109,140900,10212326080,4160,4180,4180,4160,2131
20250109,140800,10203459785,4180,4160,4180,4160,1131
20250109,140700,10198753985,4160,4175,4175,4160,13673
20250109,140600,10141777160,4175,4170,4175,4170,3880
20250109,140500,10125578260,4170,4180,4180,4170,7259
20250109,140400,10095277395,4180,4175,4185,4175,794
20250109,140300,10091962085,4175,4185,4185,4175,4978
20250109,140200,10071153610,4180,4185,4185,4180,2614
20250109,140100,10060214325,4185,4195,4195,4185,1172
20250109,140000,10055309245,4190,4195,4195,4185,2428
20250109,135900,10045134600,4195,4185,4195,4185,5731
20250109,135800,10021114830,4185,4185,4185,4185,2247
20250109,135700,10011711135,4190,4195,4195,4185,914
20250109,135600,10007883990,4190,4200,4200,4190,5447
20250109,135500,9985037295,4205,4200,4205,4200,1592
20250109,135400,9978350805,4195,4195,4200,4190,1170
20250109,135300,9973440160,4200,4195,4200,4190,1920
20250109,135200,9965384865,4195,4200,4210,4195,441
20250109,135100,9963533755,4210,4200,4210,4200,4471
20250109,135000,9944746805,4210,4210,4210,4200,513
20250109,134900,9942592185,4195,4200,4210,4195,1292
20250109,134800,9937166770,4200,4210,4210,4195,4213
20250109,134700,9919464655,4210,4200,4210,4195,6265
20250109,134600,9893116055,4205,4200,4205,4190,9701
20250109,134500,9852382960,4200,4195,4200,4190,1116
20250109,134400,9847702110,4195,4200,4200,4190,2714
20250109,134300,9836317315,4200,4195,4200,4195,3023
20250109,134200,9823635825,4195,4200,4205,4195,6249
20250109,134100,9797392965,4200,4190,4200,4180,10818
20250109,134000,9751994395,4190,4190,4190,4185,4353
20250109,133900,9733756325,4190,4185,4190,4180,2051
20250109,133800,9725174110,4180,4175,4180,4175,7841
20250109,133700,9692409435,4165,4165,4170,4165,1971
20250109,133600,9684196050,4165,4165,4170,4165,965
20250109,133500,9680176810,4165,4165,4165,4165,282
20250109,133400,9679002280,4165,4165,4170,4165,1209
20250109,133300,9673966230,4165,4175,4175,4165,4167
20250109,133200,9656595975,4170,4170,4175,4170,589
20250109,133100,9654139835,4170,4175,4175,4165,143
20250109,133000,9653543865,4175,4160,4175,4160,2036
20250109,132900,9645053750,4160,4185,4185,4160,8955
20250109,132800,9607686745,4185,4180,4185,4175,1136
20250109,132700,9602939995,4180,4180,4180,4175,484
20250109,132600,9600917585,4180,4185,4185,4175,1698
20250109,132500,9593815340,4185,4185,4195,4175,5128
20250109,132400,9572376975,4180,4195,4200,4180,7102
20250109,132300,9542585765,4195,4180,4200,4180,5803
20250109,132200,9518283080,4180,4165,4180,4165,1749
20250109,132100,9510980510,4165,4190,4190,4165,2950
20250109,132000,9498663460,4195,4165,4200,4165,9097
20250109,131900,9460629065,4165,4170,4170,4165,796
20250109,131800,9457313685,4165,4165,4165,4155,329
20250109,131700,9455943430,4165,4155,4165,4155,788
20250109,131600,9452666510,4155,4150,4155,4150,160
20250109,131500,9452002400,4145,4145,4160,4145,7149
20250109,131400,9422330295,4145,4150,4155,4135,14547
20250109,131300,9362060755,4150,4155,4160,4150,17769
20250109,131200,9288259150,4155,4160,4170,4155,3504
20250109,131100,9273699905,4160,4165,4165,4155,8949
20250109,131000,9236472290,4165,4170,4170,4165,644
20250109,130900,9233787005,4170,4165,4180,4160,1422
20250109,130800,9227859750,4165,4170,4170,4165,3052
20250109,130700,9215146965,4170,4170,4175,4165,1893
20250109,130600,9207253155,4170,4175,4175,4170,497
20250109,130500,9205180055,4180,4180,4180,4165,1436
20250109,130400,9199188425,4180,4170,4180,4170,2211
20250109,130300,9189965640,4165,4165,4170,4160,6547
20250109,130200,9162695350,4165,4170,4170,4165,6956
20250109,130100,9133712475,4170,4175,4175,4170,1308
20250109,130000,9128255990,4175,4175,4175,4175,428
20250109,125900,9126469090,4170,4175,4180,4170,6076
20250109,125800,9101109530,4180,4175,4180,4175,291
20250109,125700,9099894585,4180,4185,4185,4180,1620
20250109,125600,9093120465,4180,4185,4185,4175,1414
20250109,125500,9087214090,4175,4175,4185,4175,3246
20250109,125400,9073652000,4175,4180,4185,4175,726
20250109,125300,9070617870,4180,4175,4180,4175,1101
20250109,125200,9066016080,4180,4175,4180,4175,1452
20250109,125100,9059947005,4170,4175,4175,4170,9973
20250109,125000,9018333795,4175,4190,4190,4175,10293
20250109,124900,8975275935,4185,4190,4190,4185,41
20250109,124800,8975104200,4195,4180,4200,4180,45
20250109,124700,8974916020,4185,4210,4210,4175,12240
20250109,124600,8923657625,4210,4195,4215,4195,10181
20250109,124500,8880845160,4190,4190,4190,4170,7152
20250109,124400,8850962265,4175,4185,4190,4175,6884
20250109,124300,8822186435,4185,4195,4195,4185,427
20250109,124200,8820397570,4195,4185,4195,4170,10067
20250109,124100,8778348610,4185,4190,4190,4185,12894
20250109,124000,8724362810,4190,4195,4195,4190,734
20250109,123900,8721285000,4195,4195,4195,4190,4268
20250109,123800,8703382415,4195,4200,4200,4195,2658
20250109,123700,8692229395,4200,4205,4210,4200,3973
20250109,123600,8675541365,4210,4215,4220,4205,371
20250109,123500,8673979415,4210,4220,4230,4210,6204
20250109,123400,8647799140,4220,4215,4220,4210,3422
20250109,123300,8633359250,4210,4210,4220,4210,1578
20250109,123200,8626704100,4220,4205,4220,4200,5755
20250109,123100,8602463840,4205,4190,4210,4190,1651
20250109,123000,8595524595,4210,4195,4210,4185,3611
20250109,122900,8580377785,4190,4195,4195,4190,6372
20250109,122800,8553679030,4190,4200,4200,4190,929
20250109,122700,8549785040,4190,4195,4200,4190,1169
20250109,122600,8544881255,4190,4195,4195,4185,1392
20250109,122500,8539045260,4185,4195,4195,4185,6499
20250109,122400,8511810495,4190,4195,4195,4190,849
20250109,122300,8508252975,4200,4195,4200,4190,179
20250109,122200,8507502100,4195,4200,4200,4195,408
20250109,122100,8505789295,4195,4195,4195,4190,1245
20250109,122000,8500567570,4195,4200,4205,4195,843
20250109,121900,8497031025,4195,4205,4210,4195,784
20250109,121800,8493735500,4200,4210,4210,4200,1662
20250109,121700,8486747210,4210,4205,4210,4205,267
20250109,121600,8485624315,4205,4215,4215,4205,4302
20250109,121500,8467521480,4215,4210,4220,4210,3033
20250109,121400,8454750450,4210,4200,4210,4200,2271
20250109,121300,8445202680,4210,4200,4210,4195,3615
20250109,121200,8430014680,4200,4200,4200,4195,3488
20250109,121100,8415366360,4200,4195,4200,4195,636
20250109,121000,8412698315,4195,4190,4200,4190,1126
20250109,120900,8407977195,4190,4200,4200,4185,1964
20250109,120800,8399745250,4200,4195,4200,4190,2950
20250109,120700,8387363680,4200,4190,4200,4190,5816
20250109,120600,8362984175,4190,4195,4200,4190,4972
20250109,120500,8342127095,4200,4190,4200,4190,3704
20250109,120400,8326588000,4185,4200,4200,4185,7922
20250109,120300,8293393560,4195,4215,4215,4195,6781
20250109,120200,8264902885,4215,4210,4220,4210,1640
20250109,120100,8257988555,4215,4220,4220,4205,2131
20250109,120000,8249015065,4220,4210,4220,4210,1469
20250109,115900,8242821215,4210,4215,4215,4210,1201
20250109,115800,8237762165,4210,4210,4215,4210,1054
20250109,115700,8233324635,4215,4205,4215,4200,2677
20250109,115600,8222066590,4205,4215,4215,4205,3975
20250109,115500,8205331765,4215,4230,4230,4215,4854
20250109,115400,8184850640,4230,4230,4235,4230,772
20250109,115300,8181584650,4230,4230,4235,4230,1641
20250109,115200,8174638310,4230,4230,4240,4230,3309
20250109,115100,8160633990,4235,4235,4250,4235,31328
20250109,115000,8027597760,4235,4230,4245,4225,23549
20250109,114900,7927786155,4230,4200,4230,4200,8963
20250109,114800,7890071530,4200,4200,4210,4195,6159
20250109,114700,7864180570,4205,4200,4205,4190,9439
20250109,114600,7824562735,4200,4205,4205,4200,553
20250109,114500,7822240030,4200,4205,4210,4195,4523
20250109,114400,7803237535,4205,4210,4215,4205,3860
20250109,114300,7786983175,4210,4205,4215,4205,5335
20250109,114200,7764535930,4205,4200,4205,4185,4027
20250109,114100,7747637065,4195,4195,4200,4195,1480
20250109,114000,7741425490,4200,4180,4200,4180,2447
20250109,113900,7731170530,4180,4170,4180,4165,12745
20250109,113800,7678000135,4170,4190,4190,4170,12670
20250109,113700,7625056750,4190,4195,4195,4185,2151
20250109,113600,7616048150,4190,4200,4200,4185,6683
20250109,113500,7588048400,4190,4205,4205,4185,17880
20250109,113400,7513035765,4205,4210,4210,4195,2288
20250109,113300,7503433945,4210,4210,4210,4195,5227
20250109,113200,7481491585,4210,4200,4215,4195,9886
20250109,113100,7439958765,4195,4200,4205,4195,6766
20250109,113000,7411560430,4200,4200,4220,4195,11281
20250109,112900,7364108495,4210,4190,4210,4185,37308
20250109,112800,7207395170,4190,4235,4235,4190,37310
20250109,112700,7050199885,4235,4230,4240,4225,23556
20250109,112600,6950568535,4225,4225,4240,4215,20158
20250109,112500,6865323715,4235,4265,4290,4230,35371
20250109,112400,6714966215,4275,4290,4295,4260,20867
20250109,112300,6625722750,4290,4285,4295,4265,32829
20250109,112200,6485161225,4290,4295,4300,4275,64576
20250109,112100,6208044265,4295,4255,4295,4250,118540
20250109,112000,5700929510,4250,4240,4255,4240,21818
20250109,111900,5608257305,4245,4215,4255,4210,43759
20250109,111800,5422716110,4220,4230,4235,4215,25185
20250109,111700,5316243745,4235,4230,4235,4225,12952
20250109,111600,5261437590,4230,4215,4230,4215,20250
20250109,111500,5175934770,4215,4200,4220,4200,16005
20250109,111400,5108603355,4205,4185,4205,4185,7480
20250109,111300,5077235440,4185,4205,4205,4180,5379
20250109,111200,5054707025,4205,4190,4210,4180,20972
20250109,111100,4966701290,4190,4195,4200,4180,7805
20250109,111000,4934006005,4195,4175,4195,4175,4536
20250109,110900,4915037370,4175,4170,4180,4165,8817
20250109,110800,4878244520,4170,4185,4190,4170,15886
20250109,110700,4811864130,4190,4205,4210,4165,37107
20250109,110600,4656408465,4205,4205,4225,4180,61021
20250109,110500,4400052230,4200,4240,4255,4200,93995
20250109,110400,4002571155,4240,4185,4260,4180,130603
20250109,110300,3450707080,4185,4175,4185,4170,9560
20250109,110200,3410747145,4170,4165,4175,4160,11550
20250109,110100,3362594120,4170,4140,4170,4140,11529
20250109,110000,3314668565,4140,4155,4155,4140,5755
20250109,105900,3290798115,4155,4165,4165,4150,5813
20250109,105800,3266619735,4165,4155,4165,4150,12220
20250109,105700,3215804835,4150,4150,4155,4145,6730
20250109,105600,3187869495,4150,4135,4155,4135,10890
20250109,105500,3142697550,4140,4140,4145,4135,5365
20250109,105400,3120489585,4135,4125,4140,4125,2381
20250109,105300,3110653290,4120,4115,4120,4115,1097
20250109,105200,3106134810,4120,4115,4120,4115,1279
20250109,105100,3100871695,4110,4120,4125,4110,3511
20250109,105000,3086434240,4115,4120,4130,4115,2086
20250109,104900,3077840080,4135,4110,4135,4110,1577
20250109,104800,3071348575,4110,4130,4130,4110,4531
20250109,104700,3052684485,4130,4145,4145,4125,6547
20250109,104600,3025612695,4145,4145,4145,4135,3269
20250109,104500,3012072990,4145,4145,4155,4140,12864
20250109,104400,2958708045,4145,4140,4150,4135,13072
20250109,104300,2904551730,4140,4140,4140,4125,5028
20250109,104200,2883748340,4135,4130,4140,4115,5277
20250109,104100,2861956990,4135,4105,4145,4105,29251
20250109,104000,2741333550,4100,4100,4100,4095,2484
20250109,103900,2731155810,4095,4090,4105,4090,2274
20250109,103800,2721840460,4090,4090,4095,4090,1485
20250109,103700,2715763950,4100,4105,4105,4095,4873
20250109,103600,2695786405,4115,4105,4115,4105,2424
20250109,103500,2685826150,4105,4105,4105,4100,970
20250109,103400,2681847485,4105,4105,4105,4100,471
20250109,103300,2679914310,4100,4095,4100,4095,828
20250109,103200,2676519650,4095,4090,4095,4090,1734
20250109,103100,2669425615,4090,4090,4090,4085,3567
20250109,103000,2654839155,4090,4105,4110,4090,6234
20250109,102900,2629291175,4105,4115,4115,4105,1143
20250109,102800,2624593295,4115,4100,4120,4100,2233
20250109,102700,2615416280,4100,4125,4125,4100,6349
20250109,102600,2589345755,4125,4100,4125,4100,19110
20250109,102500,2510628335,4105,4105,4110,4100,1416
20250109,102400,2504815750,4105,4085,4105,4080,3809
20250109,102300,2489245975,4085,4100,4110,4085,8301
20250109,102200,2455203695,4100,4105,4110,4100,3714
20250109,102100,2439970550,4105,4120,4125,4105,10876
20250109,102000,2395259265,4120,4110,4120,4100,9697
20250109,101900,2355339375,4115,4105,4115,4100,17790
20250109,101800,2282261965,4100,4080,4100,4080,11236
20250109,101700,2236241665,4080,4080,4095,4070,8756
20250109,101600,2200548965,4095,4085,4095,4085,5933
20250109,101500,2176266045,4085,4100,4105,4085,6841
20250109,101400,2148252795,4100,4100,4105,4080,11515
20250109,101300,2101066650,4105,4065,4105,4065,15765
20250109,101200,2036752415,4065,4055,4065,4055,2683
20250109,101100,2025859490,4055,4050,4055,4050,120
20250109,101000,2025373485,4050,4050,4055,4050,1196
20250109,100900,2020529680,4060,4065,4065,4050,5108
20250109,100800,1999837510,4065,4050,4065,4050,3522
20250109,100700,1985544165,4050,4055,4060,4050,5036
20250109,100600,1965133965,4055,4060,4060,4055,4535
20250109,100500,1946734735,4055,4055,4060,4050,4296
20250109,100400,1929313525,4055,4050,4055,4050,4884
20250109,100300,1909510120,4050,4050,4060,4050,6382
20250109,100200,1883620485,4050,4055,4055,4045,3019
20250109,100100,1871386910,4055,4050,4060,4040,3406
20250109,100000,1857589165,4035,4035,4050,4035,4817
20250109,095900,1838136240,4035,4030,4035,4030,664
20250109,095800,1835459000,4030,4025,4035,4025,1266
20250109,095700,1830359245,4030,4035,4035,4030,194
20250109,095600,1829577320,4025,4020,4035,4015,2613
20250109,095500,1819051740,4020,4005,4020,4005,7283
20250109,095400,1789855295,4000,4000,4000,4000,352
20250109,095300,1788447295,3995,3990,3995,3990,1995
20250109,095200,1780484420,3990,3990,3990,3990,463
20250109,095100,1778637050,3990,3995,3995,3990,5188
20250109,095000,1757925040,3995,3995,3995,3995,526
20250109,094900,1755823670,3990,3990,4000,3990,1651
20250109,094800,1749230910,3995,3995,3995,3990,215
20250109,094700,1748372585,3995,3990,4000,3985,731
20250109,094600,1745452750,3990,4005,4005,3990,2079
20250109,094500,1737143960,4005,4005,4005,4000,3775
20250109,094400,1722026585,4000,4020,4020,4000,1780
20250109,094300,1714892865,4020,3995,4020,3980,8586
20250109,094200,1680572945,3975,3990,3995,3975,2879
20250109,094100,1669118560,3985,3975,3990,3975,4205
20250109,094000,1652381920,3975,3980,3980,3975,1204
20250109,093900,1647595970,3975,3980,3980,3975,3354
20250109,093800,1634263220,3980,3980,3980,3975,1847
20250109,093700,1626920060,3975,3975,3985,3975,17832
20250109,093600,1555928460,3980,3990,3990,3975,9720
20250109,093500,1517219850,3990,4005,4005,3990,12211
20250109,093400,1468452225,4005,4005,4005,4000,1795
20250109,093300,1461270180,4005,4025,4025,4000,5763
20250109,093200,1438145185,4035,4025,4035,4020,5484
20250109,093100,1416071250,4025,4030,4030,4020,1357
20250109,093000,1410611375,4035,4020,4035,4010,1721
20250109,092900,1403689625,4025,4025,4030,4005,5766
20250109,092800,1380578000,4005,4050,4055,4005,13625
20250109,092700,1325636190,4055,4060,4070,4050,10711
20250109,092600,1282137805,4060,4070,4075,4050,7685
20250109,092500,1250899600,4060,4020,4070,4020,42920
20250109,092400,1077494755,4020,3990,4020,3990,5326
20250109,092300,1056151270,4000,3990,4000,3985,4790
20250109,092200,1037012860,3995,3995,4010,3995,13501
20250109,092100,982984205,4000,3985,4000,3980,4380
20250109,092000,965507170,3980,3975,3980,3970,960
20250109,091900,961686940,3975,3960,3975,3955,6045
20250109,091800,937757650,3960,3965,3970,3960,2380
20250109,091700,928327215,3960,3965,3970,3960,8403
20250109,091600,895042515,3965,3980,3980,3965,7677
20250109,091500,864551330,3980,3975,3985,3970,3945
20250109,091400,848857210,3970,3975,3980,3965,4475
20250109,091300,831090070,3975,3995,4010,3970,5270
20250109,091200,810096330,4000,3990,4010,3980,6036
20250109,091100,785984350,3970,3965,3990,3965,5423
20250109,091000,764405595,3960,3985,3985,3960,6638
20250109,090900,738101090,3985,3965,3985,3960,6642
20250109,090800,711769285,3960,3990,3990,3960,10151
20250109,090700,671379335,3990,3990,3995,3970,5229
20250109,090600,650541695,3995,3960,3995,3960,8956
20250109,090500,614921125,3960,3975,3975,3960,3360
20250109,090400,601576555,3975,3955,3980,3940,13433
20250109,090300,548439190,3945,3955,3955,3915,57571
20250109,090200,322060850,3950,3975,3980,3940,31156
20250109,090100,198906240,3960,3970,3990,3960,11062
20250109,090000,154940760,3970,4005,4010,3960,38279