stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,185900,7652238295,3480,3480,3480,3480,33089
20250116,185800,7652238295,3480,3480,3480,3480,0
20250116,185700,7652238295,3480,3480,3480,3480,0
20250116,185600,7652238295,3480,3480,3480,3480,0
20250116,185500,7652238295,3480,3480,3480,3480,0
20250116,185400,7652238295,3480,3480,3480,3480,0
20250116,185300,7652238295,3480,3480,3480,3480,0
20250116,185200,7652238295,3480,3480,3480,3480,0
20250116,185100,7652238295,3480,3480,3480,3480,0
20250116,185000,7652238295,3480,3480,3480,3480,0
20250116,184900,7652238295,3480,3480,3480,3480,0
20250116,184800,7652238295,3480,3480,3480,3480,0
20250116,184700,7652238295,3480,3480,3480,3480,0
20250116,184600,7652238295,3480,3480,3480,3480,0
20250116,184500,7652238295,3480,3480,3480,3480,0
20250116,184400,7652238295,3480,3480,3480,3480,0
20250116,184300,7652238295,3480,3480,3480,3480,0
20250116,184200,7652238295,3480,3480,3480,3480,0
20250116,184100,7652238295,3480,3480,3480,3480,0
20250116,184000,7652238295,3480,3480,3480,3480,0
20250116,183900,7652238295,3480,3480,3480,3480,0
20250116,183800,7652238295,3480,3480,3480,3480,0
20250116,183700,7652238295,3480,3480,3480,3480,0
20250116,183600,7652238295,3480,3480,3480,3480,0
20250116,183500,7652238295,3480,3480,3480,3480,0
20250116,183400,7652238295,3480,3480,3480,3480,0
20250116,183300,7652238295,3480,3480,3480,3480,0
20250116,183200,7652238295,3480,3480,3480,3480,0
20250116,183100,7652238295,3480,3480,3480,3480,0
20250116,183000,7652238295,3480,3480,3480,3480,0
20250116,182900,7652238295,3480,3480,3480,3480,33089
20250116,182800,7652238295,3480,3480,3480,3480,0
20250116,182700,7652238295,3480,3480,3480,3480,0
20250116,182600,7652238295,3480,3480,3480,3480,0
20250116,182500,7652238295,3480,3480,3480,3480,0
20250116,182400,7652238295,3480,3480,3480,3480,0
20250116,182300,7652238295,3480,3480,3480,3480,0
20250116,182200,7652238295,3480,3480,3480,3480,0
20250116,182100,7652238295,3480,3480,3480,3480,0
20250116,182000,7652238295,3480,3480,3480,3480,0
20250116,181900,7652238295,3480,3480,3480,3480,0
20250116,181800,7652238295,3480,3480,3480,3480,0
20250116,181700,7652238295,3480,3480,3480,3480,0
20250116,181600,7652238295,3480,3480,3480,3480,0
20250116,181500,7652238295,3480,3480,3480,3480,0
20250116,181400,7652238295,3480,3480,3480,3480,0
20250116,181300,7652238295,3480,3480,3480,3480,0
20250116,181200,7652238295,3480,3480,3480,3480,0
20250116,181100,7652238295,3480,3480,3480,3480,0
20250116,181000,7652238295,3480,3480,3480,3480,0
20250116,180900,7652238295,3480,3480,3480,3480,0
20250116,180800,7652238295,3480,3480,3480,3480,0
20250116,180700,7652238295,3480,3480,3480,3480,0
20250116,180600,7652238295,3480,3480,3480,3480,0
20250116,180500,7652238295,3480,3480,3480,3480,0
20250116,180400,7652238295,3480,3480,3480,3480,0
20250116,180300,7652238295,3480,3480,3480,3480,0
20250116,180200,7652238295,3480,3480,3480,3480,0
20250116,180100,7652238295,3480,3480,3480,3480,0
20250116,180000,7652238295,3480,3480,3480,3480,0
20250116,175900,7652238295,3480,3480,3480,3480,33089
20250116,175800,7652238295,3480,3480,3480,3480,0
20250116,175700,7652238295,3480,3480,3480,3480,0
20250116,175600,7652238295,3480,3480,3480,3480,0
20250116,175500,7652238295,3480,3480,3480,3480,0
20250116,175400,7652238295,3480,3480,3480,3480,0
20250116,175300,7652238295,3480,3480,3480,3480,0
20250116,175200,7652238295,3480,3480,3480,3480,0
20250116,175100,7652238295,3480,3480,3480,3480,0
20250116,175000,7652238295,3480,3480,3480,3480,0
20250116,174900,7652238295,3480,3480,3480,3480,0
20250116,174800,7652238295,3480,3480,3480,3480,0
20250116,174700,7652238295,3480,3480,3480,3480,0
20250116,174600,7652238295,3480,3480,3480,3480,0
20250116,174500,7652238295,3480,3480,3480,3480,0
20250116,174400,7652238295,3480,3480,3480,3480,0
20250116,174300,7652238295,3480,3480,3480,3480,0
20250116,174200,7652238295,3480,3480,3480,3480,0
20250116,174100,7652238295,3480,3480,3480,3480,0
20250116,174000,7652238295,3480,3480,3480,3480,0
20250116,173900,7652238295,3480,3480,3480,3480,0
20250116,173800,7652238295,3480,3480,3480,3480,0
20250116,173700,7652238295,3480,3480,3480,3480,0
20250116,173600,7652238295,3480,3480,3480,3480,0
20250116,173500,7652238295,3480,3480,3480,3480,0
20250116,173400,7652238295,3480,3480,3480,3480,0
20250116,173300,7652238295,3480,3480,3480,3480,0
20250116,173200,7652238295,3480,3480,3480,3480,0
20250116,173100,7652238295,3480,3480,3480,3480,0
20250116,173000,7652238295,3480,3480,3480,3480,0
20250116,172900,7652238295,3480,3480,3480,3480,33089
20250116,172800,7652238295,3480,3480,3480,3480,0
20250116,172700,7652238295,3480,3480,3480,3480,0
20250116,172600,7652238295,3480,3480,3480,3480,0
20250116,172500,7652238295,3480,3480,3480,3480,0
20250116,172400,7652238295,3480,3480,3480,3480,0
20250116,172300,7652238295,3480,3480,3480,3480,0
20250116,172200,7652238295,3480,3480,3480,3480,0
20250116,172100,7652238295,3480,3480,3480,3480,0
20250116,172000,7652238295,3480,3480,3480,3480,0
20250116,171900,7652238295,3480,3480,3480,3480,0
20250116,171800,7652238295,3480,3480,3480,3480,0
20250116,171700,7652238295,3480,3480,3480,3480,0
20250116,171600,7652238295,3480,3480,3480,3480,0
20250116,171500,7652238295,3480,3480,3480,3480,0
20250116,171400,7652238295,3480,3480,3480,3480,0
20250116,171300,7652238295,3480,3480,3480,3480,0
20250116,171200,7652238295,3480,3480,3480,3480,0
20250116,171100,7652238295,3480,3480,3480,3480,0
20250116,171000,7652238295,3480,3480,3480,3480,0
20250116,170900,7652238295,3480,3480,3480,3480,0
20250116,170800,7652238295,3480,3480,3480,3480,0
20250116,170700,7652238295,3480,3480,3480,3480,0
20250116,170600,7652238295,3480,3480,3480,3480,0
20250116,170500,7652238295,3480,3480,3480,3480,0
20250116,170400,7652238295,3480,3480,3480,3480,0
20250116,170300,7652238295,3480,3480,3480,3480,0
20250116,170200,7652238295,3480,3480,3480,3480,0
20250116,170100,7652238295,3480,3480,3480,3480,0
20250116,170000,7652238295,3480,3480,3480,3480,0
20250116,165900,7652238295,3480,3480,3480,3480,33089
20250116,165800,7652238295,3480,3480,3480,3480,0
20250116,165700,7652238295,3480,3480,3480,3480,0
20250116,165600,7652238295,3480,3480,3480,3480,0
20250116,165500,7652238295,3480,3480,3480,3480,0
20250116,165400,7652238295,3480,3480,3480,3480,0
20250116,165300,7652238295,3480,3480,3480,3480,0
20250116,165200,7652238295,3480,3480,3480,3480,0
20250116,165100,7652238295,3480,3480,3480,3480,0
20250116,165000,7652238295,3480,3480,3480,3480,0
20250116,164900,7652238295,3480,3480,3480,3480,0
20250116,164800,7652238295,3480,3480,3480,3480,0
20250116,164700,7652238295,3480,3480,3480,3480,0
20250116,164600,7652238295,3480,3480,3480,3480,0
20250116,164500,7652238295,3480,3480,3480,3480,0
20250116,164400,7652238295,3480,3480,3480,3480,0
20250116,164300,7652238295,3480,3480,3480,3480,0
20250116,164200,7652238295,3480,3480,3480,3480,0
20250116,164100,7652238295,3480,3480,3480,3480,0
20250116,164000,7652238295,3480,3480,3480,3480,0
20250116,163900,7652238295,3480,3480,3480,3480,0
20250116,163800,7652238295,3480,3480,3480,3480,0
20250116,163700,7652238295,3480,3480,3480,3480,0
20250116,163600,7652238295,3480,3480,3480,3480,0
20250116,163500,7652238295,3480,3480,3480,3480,0
20250116,163400,7652238295,3480,3480,3480,3480,0
20250116,163300,7652238295,3480,3480,3480,3480,0
20250116,163200,7652238295,3480,3480,3480,3480,0
20250116,163100,7652238295,3480,3480,3480,3480,0
20250116,163000,7652238295,3480,3480,3480,3480,0
20250116,162900,7652238295,3480,3480,3480,3480,33089
20250116,162800,7652238295,3480,3480,3480,3480,0
20250116,162700,7652238295,3480,3480,3480,3480,0
20250116,162600,7652238295,3480,3480,3480,3480,0
20250116,162500,7652238295,3480,3480,3480,3480,0
20250116,162400,7652238295,3480,3480,3480,3480,0
20250116,162300,7652238295,3480,3480,3480,3480,0
20250116,162200,7652238295,3480,3480,3480,3480,0
20250116,162100,7652238295,3480,3480,3480,3480,0
20250116,162000,7652238295,3480,3480,3480,3480,0
20250116,161900,7652238295,3480,3480,3480,3480,0
20250116,161800,7652238295,3480,3480,3480,3480,0
20250116,161700,7652238295,3480,3480,3480,3480,0
20250116,161600,7652238295,3480,3480,3480,3480,0
20250116,161500,7652238295,3480,3480,3480,3480,0
20250116,161400,7652238295,3480,3480,3480,3480,0
20250116,161300,7652238295,3480,3480,3480,3480,0
20250116,161200,7652238295,3480,3480,3480,3480,0
20250116,161100,7652238295,3480,3480,3480,3480,0
20250116,161000,7652238295,3480,3480,3480,3480,0
20250116,160900,7652238295,3480,3480,3480,3480,0
20250116,160800,7652238295,3480,3480,3480,3480,0
20250116,160700,7652238295,3480,3480,3480,3480,0
20250116,160600,7652238295,3480,3480,3480,3480,0
20250116,160500,7652238295,3480,3480,3480,3480,0
20250116,160400,7652238295,3480,3480,3480,3480,0
20250116,160300,7652238295,3480,3480,3480,3480,0
20250116,160200,7652238295,3480,3480,3480,3480,0
20250116,160100,7652238295,3480,3480,3480,3480,0
20250116,160000,7652238295,3480,3480,3480,3480,0
20250116,155900,7652238295,3480,3480,3480,3480,33089
20250116,155800,7652238295,3480,3480,3480,3480,0
20250116,155700,7652238295,3480,3480,3480,3480,0
20250116,155600,7652238295,3480,3480,3480,3480,0
20250116,155500,7652238295,3480,3480,3480,3480,0
20250116,155400,7652238295,3480,3480,3480,3480,0
20250116,155300,7652238295,3480,3480,3480,3480,0
20250116,155200,7652238295,3480,3480,3480,3480,0
20250116,155100,7652238295,3480,3480,3480,3480,0
20250116,155000,7652238295,3480,3480,3480,3480,0
20250116,154900,7652238295,3480,3480,3480,3480,0
20250116,154800,7652238295,3480,3480,3480,3480,0
20250116,154700,7652238295,3480,3480,3480,3480,0
20250116,154600,7652238295,3480,3480,3480,3480,0
20250116,154500,7652238295,3480,3480,3480,3480,0
20250116,154400,7652238295,3480,3480,3480,3480,0
20250116,154300,7652238295,3480,3480,3480,3480,0
20250116,154200,7652238295,3480,3480,3480,3480,0
20250116,154100,7652238295,3480,3480,3480,3480,0
20250116,154000,7652238295,3480,3480,3480,3480,0
20250116,153900,7652238295,3480,3480,3480,3480,0
20250116,153800,7652238295,3480,3480,3480,3480,0
20250116,153700,7652238295,3480,3480,3480,3480,0
20250116,153600,7652238295,3480,3480,3480,3480,0
20250116,153500,7652238295,3480,3480,3480,3480,0
20250116,153400,7652238295,3480,3480,3480,3480,0
20250116,153300,7652238295,3480,3480,3480,3480,0
20250116,153200,7652238295,3480,3480,3480,3480,0
20250116,153100,7652238295,3480,3480,3480,3480,0
20250116,153000,7652238295,3480,3480,3480,3480,33089
20250116,152900,7537088575,3510,3510,3510,3510,0
20250116,152800,7537088575,3510,3510,3510,3510,0
20250116,152700,7537088575,3510,3510,3510,3510,0
20250116,152600,7537088575,3510,3510,3510,3510,0
20250116,152500,7537088575,3510,3510,3510,3510,0
20250116,152400,7537088575,3510,3510,3510,3510,0
20250116,152300,7537088575,3510,3510,3510,3510,0
20250116,152200,7537088575,3510,3510,3510,3510,0
20250116,152100,7537088575,3510,3510,3510,3510,0
20250116,152000,7537088575,3510,3510,3510,3510,0
20250116,151900,7537088575,3510,3525,3525,3510,5196
20250116,151800,7518807020,3525,3520,3525,3515,2486
20250116,151700,7510057670,3520,3520,3530,3515,2457
20250116,151600,7501404890,3520,3515,3520,3510,1883
20250116,151500,7494780655,3520,3510,3520,3510,1438
20250116,151400,7489728640,3510,3515,3515,3510,1809
20250116,151300,7483375960,3515,3510,3515,3510,204
20250116,151200,7482659550,3510,3510,3515,3510,2491
20250116,151100,7473913530,3515,3515,3515,3505,2107
20250116,151000,7466513415,3515,3520,3520,3510,1068
20250116,150900,7462759680,3520,3515,3520,3515,3335
20250116,150800,7451035550,3515,3510,3515,3510,392
20250116,150700,7449658470,3510,3515,3515,3510,927
20250116,150600,7446403625,3515,3505,3515,3505,7975
20250116,150500,7418415795,3510,3495,3510,3495,2485
20250116,150400,7409717865,3495,3485,3495,3480,10377
20250116,150300,7373594385,3490,3495,3495,3485,2209
20250116,150200,7365879875,3495,3495,3500,3495,1493
20250116,150100,7360661735,3495,3480,3495,3480,3561
20250116,150000,7348252475,3480,3470,3480,3470,1900
20250116,145900,7341646630,3475,3480,3485,3465,3403
20250116,145800,7329805725,3485,3480,3485,3460,9075
20250116,145700,7298284600,3485,3475,3490,3475,1005
20250116,145600,7294792060,3490,3490,3490,3485,1338
20250116,145500,7290122445,3495,3490,3495,3460,17397
20250116,145400,7229723890,3490,3490,3490,3475,5894
20250116,145300,7209217430,3500,3490,3500,3480,712
20250116,145200,7206732790,3490,3470,3490,3470,6425
20250116,145100,7184380885,3470,3465,3470,3460,1359
20250116,145000,7179673155,3465,3475,3475,3450,17979
20250116,144900,7117389035,3475,3480,3485,3475,1144
20250116,144800,7113409950,3480,3485,3490,3475,1209
20250116,144700,7109199755,3485,3480,3485,3475,835
20250116,144600,7106295130,3480,3480,3480,3475,1490
20250116,144500,7101111630,3480,3485,3490,3480,4912
20250116,144400,7083995060,3485,3495,3495,3485,4317
20250116,144300,7068933335,3490,3515,3515,3485,10876
20250116,144200,7030887140,3505,3515,3515,3505,6635
20250116,144100,7007609500,3510,3515,3515,3510,1885
20250116,144000,7000987670,3510,3515,3515,3510,1100
20250116,143900,6997126490,3510,3510,3515,3510,1150
20250116,143800,6993089880,3510,3515,3515,3500,3938
20250116,143700,6979280070,3515,3520,3520,3510,473
20250116,143600,6977618615,3510,3525,3525,3510,2166
20250116,143500,6970006580,3525,3520,3525,3515,4010
20250116,143400,6955900940,3525,3520,3525,3520,3320
20250116,143300,6944211730,3520,3530,3530,3520,4105
20250116,143200,6929761225,3540,3545,3545,3540,22
20250116,143100,6929683265,3550,3550,3550,3520,9670
20250116,143000,6895536575,3550,3550,3555,3545,372
20250116,142900,6894214700,3555,3555,3560,3540,3096
20250116,142800,6883229355,3560,3560,3565,3550,3069
20250116,142700,6872309955,3560,3560,3560,3550,4823
20250116,142600,6855185310,3550,3570,3570,3550,10464
20250116,142500,6817932150,3565,3560,3570,3560,4403
20250116,142400,6802241255,3560,3560,3565,3560,6824
20250116,142300,6777933180,3560,3550,3560,3550,3457
20250116,142200,6765648425,3550,3545,3550,3545,4579
20250116,142100,6749414760,3545,3545,3545,3540,1232
20250116,142000,6745051165,3550,3545,3550,3545,13067
20250116,141900,6698668045,3545,3525,3545,3525,4632
20250116,141800,6682306250,3525,3520,3525,3515,6078
20250116,141700,6660913575,3520,3515,3520,3515,1274
20250116,141600,6656434095,3515,3520,3525,3515,635
20250116,141500,6654199365,3530,3530,3530,3530,956
20250116,141400,6650824685,3530,3530,3535,3530,1275
20250116,141300,6646323600,3530,3525,3530,3510,1405
20250116,141200,6641370830,3525,3520,3525,3515,821
20250116,141100,6638481020,3520,3520,3520,3510,1994
20250116,141000,6631470690,3520,3520,3520,3520,302
20250116,140900,6630407650,3505,3510,3520,3505,2302
20250116,140800,6622334710,3510,3515,3520,3510,1250
20250116,140700,6617936630,3515,3505,3515,3505,4618
20250116,140600,6601743480,3515,3515,3530,3510,6243
20250116,140500,6579803590,3520,3540,3550,3520,12449
20250116,140400,6535740990,3530,3505,3535,3495,6954
20250116,140300,6511254735,3500,3495,3500,3490,2088
20250116,140200,6503962470,3495,3495,3495,3490,2806
20250116,140100,6494168880,3495,3510,3510,3495,5982
20250116,140000,6473221405,3510,3510,3520,3500,14768
20250116,135900,6421398570,3515,3505,3515,3505,4306
20250116,135800,6406281170,3510,3495,3515,3495,8352
20250116,135700,6377018575,3495,3500,3505,3490,5314
20250116,135600,6358423205,3500,3490,3500,3490,2043
20250116,135500,6351286140,3490,3490,3490,3490,1743
20250116,135400,6345203070,3490,3475,3490,3475,1112
20250116,135300,6341333725,3475,3475,3480,3470,3373
20250116,135200,6329614750,3470,3470,3470,3465,519
20250116,135100,6327813960,3470,3465,3470,3460,750
20250116,135000,6325213705,3465,3465,3470,3460,1848
20250116,134900,6318814085,3460,3460,3460,3455,1509
20250116,134800,6313594420,3450,3455,3460,3450,2038
20250116,134700,6306557355,3455,3455,3455,3450,2089
20250116,134600,6299349465,3455,3460,3460,3455,3621
20250116,134500,6286835455,3460,3470,3470,3460,1226
20250116,134400,6282592375,3470,3465,3470,3455,204
20250116,134300,6281886010,3470,3475,3475,3455,954
20250116,134200,6278582575,3470,3490,3490,3465,1374
20250116,134100,6273815765,3470,3445,3490,3445,2196
20250116,134000,6266203275,3445,3450,3465,3445,13862
20250116,133900,6218447745,3450,3465,3470,3425,6377
20250116,133800,6196468655,3470,3485,3485,3465,871
20250116,133700,6193445985,3485,3470,3495,3470,2244
20250116,133600,6185638425,3470,3450,3480,3440,15568
20250116,133500,6131889925,3450,3445,3450,3445,1677
20250116,133400,6126106780,3450,3440,3450,3430,8615
20250116,133300,6096479735,3435,3450,3455,3430,4487
20250116,133200,6081034530,3450,3445,3450,3430,9538
20250116,133100,6048263560,3435,3445,3455,3435,8486
20250116,133000,6019033990,3445,3460,3465,3445,10482
20250116,132900,5982838605,3460,3470,3475,3460,1449
20250116,132800,5977813325,3455,3490,3490,3455,10439
20250116,132700,5941599865,3490,3490,3490,3480,4050
20250116,132600,5927503110,3490,3490,3495,3485,990
20250116,132500,5924051120,3490,3495,3495,3485,512
20250116,132400,5922266645,3490,3500,3505,3490,4232
20250116,132300,5907478805,3505,3500,3505,3495,5147
20250116,132200,5889465025,3500,3500,3500,3495,4589
20250116,132100,5873407075,3495,3495,3495,3490,5159
20250116,132000,5855376880,3495,3485,3495,3485,1557
20250116,131900,5849939875,3485,3495,3495,3475,2032
20250116,131800,5842862665,3495,3495,3500,3490,884
20250116,131700,5839773025,3495,3495,3500,3490,1488
20250116,131600,5834574570,3490,3490,3495,3490,1608
20250116,131500,5828958280,3490,3490,3495,3485,2213
20250116,131400,5821235320,3490,3485,3500,3485,593
20250116,131300,5819164475,3480,3465,3480,3460,9424
20250116,131200,5786508970,3465,3470,3470,3465,3378
20250116,131100,5774796815,3465,3475,3475,3460,8688
20250116,131000,5744694980,3475,3480,3480,3470,4138
20250116,130900,5730305725,3480,3505,3505,3480,5422
20250116,130800,5711376980,3500,3505,3505,3500,2230
20250116,130700,5703571690,3505,3500,3505,3500,2965
20250116,130600,5693193175,3505,3510,3510,3505,1978
20250116,130500,5686256890,3515,3530,3530,3510,14884
20250116,130400,5633740355,3525,3535,3545,3525,6675
20250116,130300,5610173445,3535,3530,3540,3530,2303
20250116,130200,5602035910,3530,3530,3535,3525,5529
20250116,130100,5582502245,3535,3540,3540,3525,1676
20250116,130000,5576587725,3535,3505,3550,3505,11006
20250116,125900,5537802720,3505,3490,3505,3490,7700
20250116,125800,5510897570,3485,3485,3490,3480,5968
20250116,125700,5490093965,3490,3470,3490,3470,2642
20250116,125600,5480906565,3475,3470,3480,3465,2992
20250116,125500,5470520210,3470,3465,3470,3465,1233
20250116,125400,5466245260,3465,3470,3480,3450,9371
20250116,125300,5433738735,3475,3445,3490,3440,15410
20250116,125200,5380531100,3445,3460,3470,3440,10547
20250116,125100,5344102435,3465,3455,3470,3440,3039
20250116,125000,5333600745,3450,3450,3460,3430,31122
20250116,124900,5226301615,3455,3475,3480,3455,13882
20250116,124800,5178254875,3480,3470,3485,3470,7485
20250116,124700,5152219660,3470,3465,3480,3465,5657
20250116,124600,5132589485,3480,3465,3485,3450,10958
20250116,124500,5094642210,3465,3490,3490,3460,16304
20250116,124400,5037990645,3490,3475,3490,3470,12133
20250116,124300,4995811085,3475,3520,3520,3475,9677
20250116,124200,4962121405,3495,3520,3525,3495,5566
20250116,124100,4942614480,3485,3505,3530,3485,9149
20250116,124000,4910559475,3505,3480,3505,3450,21998
20250116,123900,4833931610,3495,3505,3505,3485,19826
20250116,123800,4764628485,3505,3515,3520,3500,12220
20250116,123700,4721805790,3530,3525,3545,3515,11984
20250116,123600,4679602645,3545,3540,3565,3520,17950
20250116,123500,4616100045,3535,3525,3540,3505,12309
20250116,123400,4572806035,3525,3515,3555,3450,23934
20250116,123300,4488625845,3445,3545,3570,3400,62198
20250116,123200,4271296585,3575,3570,3575,3545,14421
20250116,123100,4219981390,3575,3580,3580,3555,3287
20250116,123000,4208259950,3565,3555,3580,3535,14358
20250116,122900,4157213980,3555,3570,3570,3550,13799
20250116,122800,4108136495,3570,3585,3585,3570,3915
20250116,122700,4094127005,3585,3595,3595,3580,8030
20250116,122600,4065338935,3585,3615,3615,3585,13724
20250116,122500,4015883895,3610,3620,3625,3610,5448
20250116,122400,3996195335,3630,3630,3630,3620,2045
20250116,122300,3988792185,3630,3630,3635,3620,3616
20250116,122200,3975694145,3630,3640,3640,3630,1199
20250116,122100,3971340820,3640,3640,3645,3625,2312
20250116,122000,3962940370,3640,3640,3640,3640,6490
20250116,121900,3939316770,3640,3650,3655,3625,1372
20250116,121800,3934326295,3640,3650,3650,3610,17029
20250116,121700,3872530555,3650,3655,3670,3645,5644
20250116,121600,3851928670,3670,3670,3670,3650,6388
20250116,121500,3828564115,3670,3670,3670,3655,1143
20250116,121400,3824371415,3670,3655,3670,3655,892
20250116,121300,3821111065,3670,3675,3675,3650,1764
20250116,121200,3814644150,3650,3670,3675,3650,28207
20250116,121100,3711505120,3675,3675,3675,3670,41
20250116,121000,3711354450,3670,3670,3670,3665,888
20250116,120900,3708095990,3670,3670,3670,3665,2103
20250116,120800,3700381830,3670,3665,3670,3665,899
20250116,120700,3697085180,3665,3660,3665,3660,2388
20250116,120600,3688341330,3660,3665,3665,3660,2308
20250116,120500,3679893000,3665,3670,3670,3665,5473
20250116,120400,3659815090,3670,3680,3680,3670,155
20250116,120300,3659246100,3680,3680,3680,3670,2617
20250116,120200,3649626085,3680,3690,3690,3675,2867
20250116,120100,3639078110,3685,3690,3690,3685,113
20250116,120000,3638661515,3685,3695,3695,3685,1728
20250116,115900,3632284550,3695,3685,3695,3680,16031
20250116,115800,3573201915,3685,3685,3685,3680,333
20250116,115700,3571975835,3680,3680,3680,3680,42
20250116,115600,3571821275,3680,3675,3680,3675,2526
20250116,115500,3562536530,3675,3675,3680,3675,1906
20250116,115400,3555530970,3680,3685,3685,3680,7974
20250116,115300,3526186305,3685,3680,3685,3680,84
20250116,115200,3525876915,3680,3680,3680,3680,2245
20250116,115100,3517615315,3680,3685,3685,3680,347
20250116,115000,3516337750,3675,3685,3685,3675,4127
20250116,114900,3501155620,3685,3680,3685,3680,1723
20250116,114800,3494813655,3680,3685,3685,3680,599
20250116,114700,3492607055,3685,3685,3690,3680,312
20250116,114600,3491457570,3675,3690,3690,3675,531
20250116,114500,3489498630,3675,3680,3680,3670,2717
20250116,114400,3479521090,3675,3685,3685,3675,1500
20250116,114300,3474003960,3690,3695,3695,3690,330
20250116,114200,3472784710,3695,3680,3700,3680,410
20250116,114100,3471269840,3685,3685,3685,3680,5797
20250116,114000,3449915160,3685,3685,3685,3680,2595
20250116,113900,3440363625,3685,3690,3695,3685,868
20250116,113800,3437162175,3685,3685,3690,3685,4661
20250116,113700,3419985640,3685,3680,3685,3680,259
20250116,113600,3419032420,3675,3695,3695,3675,1323
20250116,113500,3414166375,3675,3700,3705,3665,10487
20250116,113400,3375524100,3700,3705,3710,3700,3194
20250116,113300,3363697925,3705,3705,3705,3700,196
20250116,113200,3362972645,3700,3705,3705,3700,4370
20250116,113100,3346801885,3710,3710,3710,3705,2845
20250116,113000,3336254010,3715,3715,3715,3715,36
20250116,112900,3336120270,3715,3710,3715,3710,1130
20250116,112800,3331927470,3710,3710,3710,3700,2455
20250116,112700,3322825500,3710,3705,3710,3705,471
20250116,112600,3321079500,3710,3710,3715,3710,6543
20250116,112500,3296804405,3715,3715,3715,3710,1114
20250116,112400,3292665900,3715,3725,3725,3715,2967
20250116,112300,3281625625,3725,3730,3730,3725,106
20250116,112200,3281230695,3730,3730,3730,3730,1277
20250116,112100,3276467485,3730,3735,3735,3730,4811
20250116,112000,3258507675,3740,3740,3740,3740,75
20250116,111900,3258227175,3740,3740,3740,3735,160
20250116,111800,3257628780,3740,3740,3740,3735,1255
20250116,111700,3252936190,3735,3740,3740,3735,42
20250116,111600,3252779135,3735,3735,3740,3730,342
20250116,111500,3251501860,3740,3740,3740,3740,206
20250116,111400,3250731420,3740,3740,3740,3735,516
20250116,111300,3248802695,3740,3730,3745,3730,399
20250116,111200,3247313775,3730,3745,3750,3730,2112
20250116,111100,3239409120,3745,3730,3745,3730,280
20250116,111000,3238362215,3735,3740,3750,3725,10930
20250116,110900,3197492975,3745,3730,3745,3725,4610
20250116,110800,3180290690,3725,3715,3730,3715,1773
20250116,110700,3173690325,3720,3715,3720,3715,1156
20250116,110600,3169390535,3720,3710,3720,3705,610
20250116,110500,3167126800,3705,3715,3715,3700,2020
20250116,110400,3159629405,3710,3710,3710,3710,1129
20250116,110300,3155440815,3710,3700,3710,3700,3382
20250116,110200,3142910650,3700,3700,3700,3700,1193
20250116,110100,3138496550,3700,3700,3700,3700,621
20250116,110000,3136198850,3705,3700,3705,3700,106
20250116,105900,3135806645,3705,3705,3705,3700,1465
20250116,105800,3130382190,3705,3705,3705,3705,378
20250116,105700,3128981700,3700,3705,3705,3700,704
20250116,105600,3126373900,3700,3705,3705,3700,77
20250116,105500,3126088620,3705,3700,3705,3695,710
20250116,105400,3123464310,3705,3705,3705,3700,1103
20250116,105300,3119382825,3705,3700,3705,3700,617
20250116,105200,3117099845,3700,3705,3705,3700,131
20250116,105100,3116614975,3705,3700,3705,3700,1030
20250116,105000,3112803660,3700,3695,3700,3695,505
20250116,104900,3110937670,3695,3695,3700,3690,910
20250116,104800,3107575675,3700,3700,3700,3690,1432
20250116,104700,3102286340,3700,3710,3710,3700,6431
20250116,104600,3078491590,3700,3710,3710,3700,5209
20250116,104500,3059208635,3710,3710,3715,3710,98
20250116,104400,3058844580,3715,3720,3720,3710,554
20250116,104300,3056786760,3720,3720,3720,3710,508
20250116,104200,3054897090,3705,3705,3720,3700,4824
20250116,104100,3037002850,3705,3705,3710,3705,579
20250116,104000,3034855930,3705,3710,3710,3700,1452
20250116,103900,3029476315,3710,3705,3710,3705,573
20250116,103800,3027350495,3700,3690,3700,3685,11195
20250116,103700,2986044910,3690,3685,3690,3670,4699
20250116,103600,2968746705,3685,3690,3690,3660,7273
20250116,103500,2942061830,3690,3695,3695,3685,1315
20250116,103400,2937209940,3700,3700,3715,3700,4833
20250116,103300,2919327515,3705,3705,3720,3705,5499
20250116,103200,2898953705,3705,3710,3720,3705,467
20250116,103100,2897219680,3710,3710,3715,3705,1458
20250116,103000,2891806050,3720,3720,3720,3720,610
20250116,102900,2889536850,3720,3710,3720,3710,1634
20250116,102800,2883474480,3705,3710,3720,3705,2905
20250116,102700,2872699780,3720,3710,3720,3710,2011
20250116,102600,2865238260,3715,3720,3720,3710,1575
20250116,102500,2859390905,3720,3710,3720,3710,428
20250116,102400,2857801580,3710,3720,3720,3710,3219
20250116,102300,2845842000,3720,3720,3725,3720,452
20250116,102200,2844160555,3720,3725,3725,3720,1231
20250116,102100,2839577445,3725,3730,3730,3720,135
20250116,102000,2839075000,3730,3730,3730,3715,7965
20250116,101900,2809446165,3725,3735,3735,3725,6713
20250116,101800,2784428100,3735,3730,3735,3725,5571
20250116,101700,2763664190,3735,3730,3735,3730,906
20250116,101600,2760282785,3735,3740,3740,3735,933
20250116,101500,2756793935,3740,3735,3740,3735,35
20250116,101400,2756663040,3740,3730,3740,3725,1914
20250116,101300,2749525235,3730,3735,3740,3730,5064
20250116,101200,2730628805,3740,3750,3750,3740,4577
20250116,101100,2713497950,3755,3755,3755,3750,149
20250116,101000,2712939110,3755,3755,3755,3750,1789
20250116,100900,2706227460,3755,3760,3760,3750,3319
20250116,100800,2693764600,3755,3755,3755,3750,936
20250116,100700,2690254495,3760,3760,3760,3755,84
20250116,100600,2689938845,3760,3745,3760,3745,2996
20250116,100500,2678693535,3745,3740,3750,3735,357
20250116,100400,2677358865,3735,3730,3745,3730,2302
20250116,100300,2668763950,3730,3730,3730,3725,2569
20250116,100200,2659181770,3730,3725,3735,3720,1665
20250116,100100,2652973405,3725,3725,3730,3720,2804
20250116,100000,2642523890,3725,3730,3730,3715,1973
20250116,095900,2635170795,3740,3760,3760,3730,8697
20250116,095800,2602582020,3760,3760,3770,3755,2301
20250116,095700,2593929285,3760,3755,3760,3750,5468
20250116,095600,2573372750,3760,3755,3765,3750,3484
20250116,095500,2560283625,3755,3745,3755,3745,2218
20250116,095400,2551972065,3745,3745,3745,3740,747
20250116,095300,2549175050,3745,3745,3745,3745,770
20250116,095200,2546291400,3740,3730,3740,3725,1501
20250116,095100,2540685940,3730,3720,3730,3710,845
20250116,095000,2537549240,3720,3725,3725,3700,4323
20250116,094900,2521516520,3720,3725,3725,3715,1017
20250116,094800,2517728960,3720,3730,3735,3720,170
20250116,094700,2517095705,3730,3730,3735,3710,2775
20250116,094600,2506756440,3730,3740,3740,3715,1656
20250116,094500,2500582140,3740,3715,3740,3710,16613
20250116,094400,2438687000,3715,3700,3715,3700,3559
20250116,094300,2425490170,3700,3710,3710,3700,2309
20250116,094200,2416935950,3710,3710,3715,3705,1574
20250116,094100,2411095675,3705,3705,3705,3695,3178
20250116,094000,2399329640,3705,3680,3705,3675,7223
20250116,093900,2372675805,3675,3700,3700,3675,5036
20250116,093800,2354076140,3705,3715,3720,3695,5305
20250116,093700,2334399975,3715,3700,3715,3700,6393
20250116,093600,2310661320,3710,3670,3710,3665,11552
20250116,093500,2268173610,3670,3680,3680,3670,3175
20250116,093400,2256516645,3670,3670,3680,3665,11440
20250116,093300,2214476980,3665,3680,3680,3665,4912
20250116,093200,2196436000,3680,3680,3685,3675,1241
20250116,093100,2191866230,3675,3675,3705,3670,9033
20250116,093000,2158606000,3675,3670,3680,3650,13343
20250116,092900,2109779900,3670,3695,3700,3670,4268
20250116,092800,2094063475,3685,3725,3725,3685,11537
20250116,092700,2051253680,3730,3725,3730,3720,1923
20250116,092600,2044091690,3720,3730,3730,3720,7887
20250116,092500,2014714410,3730,3740,3740,3725,3753
20250116,092400,2000709335,3740,3740,3745,3735,6724
20250116,092300,1975541270,3735,3735,3740,3725,5765
20250116,092200,1954013385,3735,3725,3740,3710,2445
20250116,092100,1944895900,3725,3735,3735,3695,15031
20250116,092000,1889079910,3735,3750,3750,3735,5575
20250116,091900,1868194420,3750,3755,3755,3725,6531
20250116,091800,1843771590,3755,3740,3755,3740,5926
20250116,091700,1821563510,3750,3765,3765,3740,19605
20250116,091600,1747932350,3760,3770,3770,3755,12262
20250116,091500,1701798980,3760,3780,3790,3760,8876
20250116,091400,1668314830,3780,3825,3825,3780,16204
20250116,091300,1606731665,3830,3830,3850,3825,12314
20250116,091200,1559476490,3830,3810,3830,3810,12596
20250116,091100,1511323815,3810,3805,3825,3800,11720
20250116,091000,1466646110,3825,3800,3835,3795,8097
20250116,090900,1435787360,3795,3860,3870,3795,41429
20250116,090800,1277450890,3860,3815,3870,3805,54297
20250116,090700,1069114640,3815,3825,3835,3800,26434
20250116,090600,968068150,3830,3830,3835,3810,26624
20250116,090500,866172965,3825,3800,3835,3790,29317
20250116,090400,754177310,3825,3745,3835,3740,52923
20250116,090300,553646245,3755,3690,3755,3690,44619
20250116,090200,387175405,3680,3635,3690,3615,26752
20250116,090100,289398250,3635,3590,3650,3550,32245
20250116,090000,173236865,3590,3650,3650,3525,47376