stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,193500,100969030670,4280,4280,4280,4280,385694
20250114,193400,100969030670,4280,4280,4280,4280,0
20250114,193300,100969030670,4280,4280,4280,4280,0
20250114,193200,100969030670,4280,4280,4280,4280,0
20250114,193100,100969030670,4280,4280,4280,4280,0
20250114,193000,100969030670,4280,4280,4280,4280,0
20250114,192900,100969030670,4280,4280,4280,4280,0
20250114,192800,100969030670,4280,4280,4280,4280,0
20250114,192700,100969030670,4280,4280,4280,4280,0
20250114,192600,100969030670,4280,4280,4280,4280,0
20250114,192500,100969030670,4280,4280,4280,4280,0
20250114,192400,100969030670,4280,4280,4280,4280,0
20250114,192300,100969030670,4280,4280,4280,4280,0
20250114,192200,100969030670,4280,4280,4280,4280,0
20250114,192100,100969030670,4280,4280,4280,4280,0
20250114,192000,100969030670,4280,4280,4280,4280,0
20250114,191900,100969030670,4280,4280,4280,4280,0
20250114,191800,100969030670,4280,4280,4280,4280,0
20250114,191700,100969030670,4280,4280,4280,4280,0
20250114,191600,100969030670,4280,4280,4280,4280,0
20250114,191500,100969030670,4280,4280,4280,4280,0
20250114,191400,100969030670,4280,4280,4280,4280,0
20250114,191300,100969030670,4280,4280,4280,4280,0
20250114,191200,100969030670,4280,4280,4280,4280,0
20250114,191100,100969030670,4280,4280,4280,4280,0
20250114,191000,100969030670,4280,4280,4280,4280,0
20250114,190900,100969030670,4280,4280,4280,4280,0
20250114,190800,100969030670,4280,4280,4280,4280,0
20250114,190700,100969030670,4280,4280,4280,4280,0
20250114,190600,100969030670,4280,4280,4280,4280,0
20250114,190500,100969030670,4280,4280,4280,4280,385694
20250114,190400,100969030670,4280,4280,4280,4280,0
20250114,190300,100969030670,4280,4280,4280,4280,0
20250114,190200,100969030670,4280,4280,4280,4280,0
20250114,190100,100969030670,4280,4280,4280,4280,0
20250114,190000,100969030670,4280,4280,4280,4280,0
20250114,185900,100969030670,4280,4280,4280,4280,0
20250114,185800,100969030670,4280,4280,4280,4280,0
20250114,185700,100969030670,4280,4280,4280,4280,0
20250114,185600,100969030670,4280,4280,4280,4280,0
20250114,185500,100969030670,4280,4280,4280,4280,0
20250114,185400,100969030670,4280,4280,4280,4280,0
20250114,185300,100969030670,4280,4280,4280,4280,0
20250114,185200,100969030670,4280,4280,4280,4280,0
20250114,185100,100969030670,4280,4280,4280,4280,0
20250114,185000,100969030670,4280,4280,4280,4280,0
20250114,184900,100969030670,4280,4280,4280,4280,0
20250114,184800,100969030670,4280,4280,4280,4280,0
20250114,184700,100969030670,4280,4280,4280,4280,0
20250114,184600,100969030670,4280,4280,4280,4280,0
20250114,184500,100969030670,4280,4280,4280,4280,0
20250114,184400,100969030670,4280,4280,4280,4280,0
20250114,184300,100969030670,4280,4280,4280,4280,0
20250114,184200,100969030670,4280,4280,4280,4280,0
20250114,184100,100969030670,4280,4280,4280,4280,0
20250114,184000,100969030670,4280,4280,4280,4280,0
20250114,183900,100969030670,4280,4280,4280,4280,0
20250114,183800,100969030670,4280,4280,4280,4280,0
20250114,183700,100969030670,4280,4280,4280,4280,0
20250114,183600,100969030670,4280,4280,4280,4280,0
20250114,183500,100969030670,4280,4280,4280,4280,385694
20250114,183400,100969030670,4280,4280,4280,4280,0
20250114,183300,100969030670,4280,4280,4280,4280,0
20250114,183200,100969030670,4280,4280,4280,4280,0
20250114,183100,100969030670,4280,4280,4280,4280,0
20250114,183000,100969030670,4280,4280,4280,4280,0
20250114,182900,100969030670,4280,4280,4280,4280,0
20250114,182800,100969030670,4280,4280,4280,4280,0
20250114,182700,100969030670,4280,4280,4280,4280,0
20250114,182600,100969030670,4280,4280,4280,4280,0
20250114,182500,100969030670,4280,4280,4280,4280,0
20250114,182400,100969030670,4280,4280,4280,4280,0
20250114,182300,100969030670,4280,4280,4280,4280,0
20250114,182200,100969030670,4280,4280,4280,4280,0
20250114,182100,100969030670,4280,4280,4280,4280,0
20250114,182000,100969030670,4280,4280,4280,4280,0
20250114,181900,100969030670,4280,4280,4280,4280,0
20250114,181800,100969030670,4280,4280,4280,4280,0
20250114,181700,100969030670,4280,4280,4280,4280,0
20250114,181600,100969030670,4280,4280,4280,4280,0
20250114,181500,100969030670,4280,4280,4280,4280,0
20250114,181400,100969030670,4280,4280,4280,4280,0
20250114,181300,100969030670,4280,4280,4280,4280,0
20250114,181200,100969030670,4280,4280,4280,4280,0
20250114,181100,100969030670,4280,4280,4280,4280,0
20250114,181000,100969030670,4280,4280,4280,4280,0
20250114,180900,100969030670,4280,4280,4280,4280,0
20250114,180800,100969030670,4280,4280,4280,4280,0
20250114,180700,100969030670,4280,4280,4280,4280,0
20250114,180600,100969030670,4280,4280,4280,4280,0
20250114,180500,100969030670,4280,4280,4280,4280,385694
20250114,180400,100969030670,4280,4280,4280,4280,0
20250114,180300,100969030670,4280,4280,4280,4280,0
20250114,180200,100969030670,4280,4280,4280,4280,0
20250114,180100,100969030670,4280,4280,4280,4280,0
20250114,180000,100969030670,4280,4280,4280,4280,0
20250114,175900,100969030670,4280,4280,4280,4280,0
20250114,175800,100969030670,4280,4280,4280,4280,0
20250114,175700,100969030670,4280,4280,4280,4280,0
20250114,175600,100969030670,4280,4280,4280,4280,0
20250114,175500,100969030670,4280,4280,4280,4280,0
20250114,175400,100969030670,4280,4280,4280,4280,0
20250114,175300,100969030670,4280,4280,4280,4280,0
20250114,175200,100969030670,4280,4280,4280,4280,0
20250114,175100,100969030670,4280,4280,4280,4280,0
20250114,175000,100969030670,4280,4280,4280,4280,0
20250114,174900,100969030670,4280,4280,4280,4280,0
20250114,174800,100969030670,4280,4280,4280,4280,0
20250114,174700,100969030670,4280,4280,4280,4280,0
20250114,174600,100969030670,4280,4280,4280,4280,0
20250114,174500,100969030670,4280,4280,4280,4280,0
20250114,174400,100969030670,4280,4280,4280,4280,0
20250114,174300,100969030670,4280,4280,4280,4280,0
20250114,174200,100969030670,4280,4280,4280,4280,0
20250114,174100,100969030670,4280,4280,4280,4280,0
20250114,174000,100969030670,4280,4280,4280,4280,0
20250114,173900,100969030670,4280,4280,4280,4280,0
20250114,173800,100969030670,4280,4280,4280,4280,0
20250114,173700,100969030670,4280,4280,4280,4280,0
20250114,173600,100969030670,4280,4280,4280,4280,0
20250114,173500,100969030670,4280,4280,4280,4280,385694
20250114,173400,100969030670,4280,4280,4280,4280,0
20250114,173300,100969030670,4280,4280,4280,4280,0
20250114,173200,100969030670,4280,4280,4280,4280,0
20250114,173100,100969030670,4280,4280,4280,4280,0
20250114,173000,100969030670,4280,4280,4280,4280,0
20250114,172900,100969030670,4280,4280,4280,4280,0
20250114,172800,100969030670,4280,4280,4280,4280,0
20250114,172700,100969030670,4280,4280,4280,4280,0
20250114,172600,100969030670,4280,4280,4280,4280,0
20250114,172500,100969030670,4280,4280,4280,4280,0
20250114,172400,100969030670,4280,4280,4280,4280,0
20250114,172300,100969030670,4280,4280,4280,4280,0
20250114,172200,100969030670,4280,4280,4280,4280,0
20250114,172100,100969030670,4280,4280,4280,4280,0
20250114,172000,100969030670,4280,4280,4280,4280,0
20250114,171900,100969030670,4280,4280,4280,4280,0
20250114,171800,100969030670,4280,4280,4280,4280,0
20250114,171700,100969030670,4280,4280,4280,4280,0
20250114,171600,100969030670,4280,4280,4280,4280,0
20250114,171500,100969030670,4280,4280,4280,4280,0
20250114,171400,100969030670,4280,4280,4280,4280,0
20250114,171300,100969030670,4280,4280,4280,4280,0
20250114,171200,100969030670,4280,4280,4280,4280,0
20250114,171100,100969030670,4280,4280,4280,4280,0
20250114,171000,100969030670,4280,4280,4280,4280,0
20250114,170900,100969030670,4280,4280,4280,4280,0
20250114,170800,100969030670,4280,4280,4280,4280,0
20250114,170700,100969030670,4280,4280,4280,4280,0
20250114,170600,100969030670,4280,4280,4280,4280,0
20250114,170500,100969030670,4280,4280,4280,4280,385694
20250114,170400,100969030670,4280,4280,4280,4280,0
20250114,170300,100969030670,4280,4280,4280,4280,0
20250114,170200,100969030670,4280,4280,4280,4280,0
20250114,170100,100969030670,4280,4280,4280,4280,0
20250114,170000,100969030670,4280,4280,4280,4280,0
20250114,165900,100969030670,4280,4280,4280,4280,0
20250114,165800,100969030670,4280,4280,4280,4280,0
20250114,165700,100969030670,4280,4280,4280,4280,0
20250114,165600,100969030670,4280,4280,4280,4280,0
20250114,165500,100969030670,4280,4280,4280,4280,0
20250114,165400,100969030670,4280,4280,4280,4280,0
20250114,165300,100969030670,4280,4280,4280,4280,0
20250114,165200,100969030670,4280,4280,4280,4280,0
20250114,165100,100969030670,4280,4280,4280,4280,0
20250114,165000,100969030670,4280,4280,4280,4280,0
20250114,164900,100969030670,4280,4280,4280,4280,0
20250114,164800,100969030670,4280,4280,4280,4280,0
20250114,164700,100969030670,4280,4280,4280,4280,0
20250114,164600,100969030670,4280,4280,4280,4280,0
20250114,164500,100969030670,4280,4280,4280,4280,0
20250114,164400,100969030670,4280,4280,4280,4280,0
20250114,164300,100969030670,4280,4280,4280,4280,0
20250114,164200,100969030670,4280,4280,4280,4280,0
20250114,164100,100969030670,4280,4280,4280,4280,0
20250114,164000,100969030670,4280,4280,4280,4280,0
20250114,163900,100969030670,4280,4280,4280,4280,0
20250114,163800,100969030670,4280,4280,4280,4280,0
20250114,163700,100969030670,4280,4280,4280,4280,0
20250114,163600,100969030670,4280,4280,4280,4280,0
20250114,163500,100969030670,4280,4280,4280,4280,385694
20250114,163400,100969030670,4280,4280,4280,4280,0
20250114,163300,100969030670,4280,4280,4280,4280,0
20250114,163200,100969030670,4280,4280,4280,4280,0
20250114,163100,100969030670,4280,4280,4280,4280,0
20250114,163000,100969030670,4280,4280,4280,4280,0
20250114,162900,100969030670,4280,4280,4280,4280,0
20250114,162800,100969030670,4280,4280,4280,4280,0
20250114,162700,100969030670,4280,4280,4280,4280,0
20250114,162600,100969030670,4280,4280,4280,4280,0
20250114,162500,100969030670,4280,4280,4280,4280,0
20250114,162400,100969030670,4280,4280,4280,4280,0
20250114,162300,100969030670,4280,4280,4280,4280,0
20250114,162200,100969030670,4280,4280,4280,4280,0
20250114,162100,100969030670,4280,4280,4280,4280,0
20250114,162000,100969030670,4280,4280,4280,4280,0
20250114,161900,100969030670,4280,4280,4280,4280,0
20250114,161800,100969030670,4280,4280,4280,4280,0
20250114,161700,100969030670,4280,4280,4280,4280,0
20250114,161600,100969030670,4280,4280,4280,4280,0
20250114,161500,100969030670,4280,4280,4280,4280,0
20250114,161400,100969030670,4280,4280,4280,4280,0
20250114,161300,100969030670,4280,4280,4280,4280,0
20250114,161200,100969030670,4280,4280,4280,4280,0
20250114,161100,100969030670,4280,4280,4280,4280,0
20250114,161000,100969030670,4280,4280,4280,4280,0
20250114,160900,100969030670,4280,4280,4280,4280,0
20250114,160800,100969030670,4280,4280,4280,4280,0
20250114,160700,100969030670,4280,4280,4280,4280,0
20250114,160600,100969030670,4280,4280,4280,4280,0
20250114,160500,100969030670,4280,4280,4280,4280,385694
20250114,160400,100969030670,4280,4280,4280,4280,0
20250114,160300,100969030670,4280,4280,4280,4280,0
20250114,160200,100969030670,4280,4280,4280,4280,0
20250114,160100,100969030670,4280,4280,4280,4280,0
20250114,160000,100969030670,4280,4280,4280,4280,0
20250114,155900,100969030670,4280,4280,4280,4280,0
20250114,155800,100969030670,4280,4280,4280,4280,0
20250114,155700,100969030670,4280,4280,4280,4280,0
20250114,155600,100969030670,4280,4280,4280,4280,0
20250114,155500,100969030670,4280,4280,4280,4280,0
20250114,155400,100969030670,4280,4280,4280,4280,0
20250114,155300,100969030670,4280,4280,4280,4280,0
20250114,155200,100969030670,4280,4280,4280,4280,0
20250114,155100,100969030670,4280,4280,4280,4280,0
20250114,155000,100969030670,4280,4280,4280,4280,0
20250114,154900,100969030670,4280,4280,4280,4280,0
20250114,154800,100969030670,4280,4280,4280,4280,0
20250114,154700,100969030670,4280,4280,4280,4280,0
20250114,154600,100969030670,4280,4280,4280,4280,0
20250114,154500,100969030670,4280,4280,4280,4280,0
20250114,154400,100969030670,4280,4280,4280,4280,0
20250114,154300,100969030670,4280,4280,4280,4280,0
20250114,154200,100969030670,4280,4280,4280,4280,0
20250114,154100,100969030670,4280,4280,4280,4280,0
20250114,154000,100969030670,4280,4280,4280,4280,0
20250114,153900,100969030670,4280,4280,4280,4280,0
20250114,153800,100969030670,4280,4280,4280,4280,0
20250114,153700,100969030670,4280,4280,4280,4280,0
20250114,153600,100969030670,4280,4280,4280,4280,0
20250114,153500,100969030670,4280,4280,4280,4280,385694
20250114,153400,100969030670,4280,4280,4280,4280,0
20250114,153300,100969030670,4280,4280,4280,4280,0
20250114,153200,100969030670,4280,4280,4280,4280,0
20250114,153100,100969030670,4280,4280,4280,4280,0
20250114,153000,100969030670,4280,4280,4280,4280,385694
20250114,152900,99318260350,4185,4185,4185,4185,0
20250114,152800,99318260350,4185,4185,4185,4185,0
20250114,152700,99318260350,4185,4185,4185,4185,0
20250114,152600,99318260350,4185,4185,4185,4185,0
20250114,152500,99318260350,4185,4185,4185,4185,0
20250114,152400,99318260350,4185,4185,4185,4185,0
20250114,152300,99318260350,4185,4185,4185,4185,0
20250114,152200,99318260350,4185,4185,4185,4185,0
20250114,152100,99318260350,4185,4185,4185,4185,0
20250114,152000,99318260350,4185,4185,4185,4185,0
20250114,151900,99318260350,4185,4190,4205,4145,260616
20250114,151800,98228587535,4190,4165,4220,4165,159025
20250114,151700,97561054605,4165,4195,4200,4145,223982
20250114,151600,96629100780,4195,4165,4220,4155,109954
20250114,151500,96168050170,4165,4265,4265,4155,169192
20250114,151400,95454549595,4260,4190,4270,4190,162600
20250114,151300,94765681955,4190,4255,4255,4155,241377
20250114,151200,93754489985,4250,4230,4280,4225,227446
20250114,151100,92784298690,4230,4230,4240,4185,219864
20250114,151000,91857718915,4225,4265,4275,4220,185766
20250114,150900,91071011755,4265,4255,4275,4235,114332
20250114,150800,90584971340,4255,4265,4290,4235,194440
20250114,150700,89756690630,4270,4300,4305,4245,167398
20250114,150600,89041217250,4300,4295,4310,4265,196337
20250114,150500,88200124145,4295,4245,4335,4240,574195
20250114,150400,85733297185,4245,4215,4250,4210,229578
20250114,150300,84762626530,4220,4250,4255,4210,339527
20250114,150200,83324906315,4250,4165,4255,4155,374485
20250114,150100,81747892795,4165,4200,4200,4150,207970
20250114,150000,80881081025,4200,4220,4220,4165,251172
20250114,145900,79827178395,4220,4175,4230,4140,695914
20250114,145800,76915455980,4190,4190,4190,4190,0
20250114,145700,76915455980,4190,4190,4190,4190,0
20250114,145600,76915455980,4190,4100,4190,4015,722657
20250114,145500,73939349335,4100,3960,4130,3935,419362
20250114,145400,72238606500,3975,3995,3995,3930,130701
20250114,145300,71720647380,3990,3995,4030,3975,102647
20250114,145200,71309022420,4000,4015,4030,3985,152692
20250114,145100,70696736935,4015,4040,4040,3990,212389
20250114,145000,69843652345,4045,4025,4050,4000,394657
20250114,144900,68253979440,4015,3925,4035,3890,337393
20250114,144800,66917640300,3925,3870,3940,3840,154950
20250114,144700,66312993325,3870,3860,3880,3840,53667
20250114,144600,66105733710,3860,3835,3865,3805,57224
20250114,144500,65886516835,3820,3825,3855,3815,85123
20250114,144400,65560192355,3825,3825,3840,3770,92696
20250114,144300,65206313065,3825,3775,3890,3765,245072
20250114,144200,64266933355,3775,3780,3790,3755,28229
20250114,144100,64160327515,3775,3780,3795,3760,66449
20250114,144000,63908807330,3780,3730,3785,3725,34121
20250114,143900,63780685065,3730,3740,3740,3730,5239
20250114,143800,63761131815,3735,3730,3740,3730,1700
20250114,143700,63754778100,3730,3745,3745,3720,19473
20250114,143600,63682209845,3750,3725,3750,3720,16942
20250114,143500,63618905260,3730,3740,3740,3720,15437
20250114,143400,63561362660,3735,3760,3765,3730,17035
20250114,143300,63497552720,3765,3750,3775,3745,16827
20250114,143200,63434264485,3750,3750,3770,3735,13131
20250114,143100,63384978810,3750,3730,3750,3720,13364
20250114,143000,63335100645,3740,3725,3745,3720,8288
20250114,142900,63304207495,3720,3745,3745,3720,29338
20250114,142800,63194939475,3750,3750,3760,3750,10441
20250114,142700,63155738420,3755,3750,3755,3730,11071
20250114,142600,63114313935,3750,3750,3770,3730,18496
20250114,142500,63044907600,3750,3740,3750,3725,17005
20250114,142400,62981402590,3730,3745,3745,3725,9272
20250114,142300,62946794510,3745,3755,3755,3730,8097
20250114,142200,62916538100,3755,3735,3755,3725,30063
20250114,142100,62804273280,3735,3760,3760,3735,40828
20250114,142000,62651506900,3745,3760,3760,3740,13102
20250114,141900,62602369730,3760,3795,3810,3755,79973
20250114,141800,62299614845,3800,3735,3830,3730,106862
20250114,141700,61894744040,3740,3740,3745,3730,12339
20250114,141600,61848635450,3740,3725,3740,3720,9134
20250114,141500,61814563540,3725,3740,3745,3720,9407
20250114,141400,61779490610,3740,3735,3760,3735,38148
20250114,141300,61636393690,3740,3730,3740,3710,24199
20250114,141200,61546232720,3720,3730,3735,3705,43072
20250114,141100,61386261850,3730,3730,3735,3715,18401
20250114,141000,61317747375,3730,3740,3760,3725,44314
20250114,140900,61151744900,3740,3715,3750,3715,38155
20250114,140800,61009160965,3720,3735,3740,3705,82581
20250114,140700,60702270125,3735,3730,3750,3730,41108
20250114,140600,60548552810,3730,3750,3755,3720,99621
20250114,140500,60176642270,3750,3735,3755,3730,70701
20250114,140400,59912071000,3735,3810,3820,3725,191774
20250114,140300,59190496015,3810,3875,3875,3810,134598
20250114,140200,58673827650,3865,3920,3955,3865,80739
20250114,140100,58358306420,3920,3895,3920,3890,18044
20250114,140000,58287818810,3890,3875,3895,3875,12862
20250114,135900,58237839630,3885,3885,3890,3875,29860
20250114,135800,58121872775,3885,3880,3885,3865,27707
20250114,135700,58014480655,3880,3875,3890,3865,43208
20250114,135600,57847048090,3865,3930,3935,3865,75937
20250114,135500,57551739175,3935,3970,3975,3930,31181
20250114,135400,57428515080,3955,3975,3980,3955,74064
20250114,135300,57134467615,3975,3955,3980,3935,58082
20250114,135200,56904553215,3945,3915,3975,3915,49957
20250114,135100,56707707350,3920,3915,3925,3905,16655
20250114,135000,56642535525,3910,3895,3935,3895,28779
20250114,134900,56529969075,3895,3890,3910,3885,35256
20250114,134800,56392628525,3895,3930,3930,3885,77834
20250114,134700,56088713075,3930,3935,3935,3910,42646
20250114,134600,55921503425,3935,3910,3945,3910,37969
20250114,134500,55772500755,3910,3965,3965,3905,81280
20250114,134400,55453269115,3965,3955,3970,3940,30816
20250114,134300,55331485930,3955,3975,4000,3925,113649
20250114,134200,54882114275,3965,3980,3985,3950,80949
20250114,134100,54561178950,3990,3975,3995,3970,40680
20250114,134000,54399132345,3975,4000,4000,3965,106998
20250114,133900,53972882110,3995,4025,4060,3990,203948
20250114,133800,53151615450,4025,4025,4050,4000,191359
20250114,133700,52380697450,4030,3990,4055,3980,420700
20250114,133600,50688286645,3980,3870,4010,3855,345555
20250114,133500,49319352705,3875,3880,3880,3865,12411
20250114,133400,49271299460,3870,3880,3890,3865,46719
20250114,133300,49090058585,3885,3855,3890,3840,52118
20250114,133200,48888989655,3845,3865,3865,3840,25743
20250114,133100,48789873320,3865,3870,3870,3850,38184
20250114,133000,48642614265,3855,3870,3880,3855,30211
20250114,132900,48525849250,3870,3875,3880,3835,55307
20250114,132800,48312556725,3870,3900,3905,3860,57817
20250114,132700,48088531875,3900,3860,3915,3855,120752
20250114,132600,47618529960,3865,3850,3880,3845,76179
20250114,132500,47324262090,3850,3865,3865,3835,109315
20250114,132400,46903172815,3860,3905,3910,3845,181265
20250114,132300,46200454975,3905,3915,3915,3905,45770
20250114,132200,46021489910,3910,3900,3930,3895,131215
20250114,132100,45508238785,3895,3935,3950,3885,218397
20250114,132000,44654016120,3940,3985,4005,3925,190306
20250114,131900,43898778640,3990,4015,4020,3985,86308
20250114,131800,43553615610,4015,4020,4030,4005,49516
20250114,131700,43354923660,4015,4075,4075,4015,72770
20250114,131600,43060544705,4075,4040,4080,4035,35681
20250114,131500,42915781015,4040,4040,4055,4030,47682
20250114,131400,42723108145,4040,4055,4090,4030,126230
20250114,131300,42210081450,4055,4040,4125,4025,335192
20250114,131200,40840254690,4045,3990,4055,3980,81093
20250114,131100,40514703735,3995,4000,4025,3990,80561
20250114,131000,40191577560,4005,3990,4010,3965,125470
20250114,130900,39691174915,3995,4045,4055,3980,170390
20250114,130800,39008357310,4050,4020,4070,4015,137645
20250114,130700,38451386385,4015,4020,4030,4010,85828
20250114,130600,38106681610,4020,4035,4060,4015,206935
20250114,130500,37272391395,4040,4105,4110,4030,187706
20250114,130400,36510148310,4100,4120,4125,4095,71803
20250114,130300,36215458595,4120,4105,4150,4095,129227
20250114,130200,35682579730,4105,4115,4140,4100,83111
20250114,130100,35340530410,4115,4135,4145,4115,69962
20250114,130000,35051472320,4140,4150,4155,4115,148814
20250114,125900,34436222150,4150,4170,4180,4150,95141
20250114,125800,34039613275,4170,4170,4180,4150,136439
20250114,125700,33470747930,4175,4150,4185,4145,242057
20250114,125600,32460477320,4145,4115,4175,4110,256133
20250114,125500,31397166935,4120,4120,4135,4110,103716
20250114,125400,30969478605,4115,4085,4125,4080,120974
20250114,125300,30471920360,4095,4100,4100,4060,176781
20250114,125200,29750572615,4095,4140,4145,4080,189773
20250114,125100,28969548575,4135,4110,4160,4110,273221
20250114,125000,27838689470,4110,4095,4130,4090,174989
20250114,124900,27118871495,4090,4125,4130,4080,296680
20250114,124800,25900012935,4125,4005,4140,3995,257625
20250114,124700,24852766820,4005,4010,4035,3980,108456
20250114,124600,24418117390,4010,4010,4045,4000,147985
20250114,124500,23822172170,4005,3970,4045,3965,227495
20250114,124400,22908784510,3970,3995,3995,3955,132908
20250114,124300,22380070255,3995,4035,4035,3990,150341
20250114,124200,21777656115,4035,3945,4050,3945,481844
20250114,124100,19838686555,3945,3995,4000,3940,187140
20250114,124000,19096259665,4000,4005,4015,3960,290817
20250114,123900,17936314190,4010,3890,4020,3885,611888
20250114,123800,15506321635,3900,3845,3900,3785,304045
20250114,123700,14331609695,3845,3765,3845,3760,114195
20250114,123600,13896241940,3765,3750,3810,3745,54865
20250114,123500,13688871785,3750,3790,3800,3750,83878
20250114,123400,13372643035,3790,3790,3830,3775,112525
20250114,123300,12944904540,3800,3735,3845,3730,212014
20250114,123200,12137816260,3745,3835,3840,3710,226136
20250114,123100,11286554530,3835,3850,3860,3820,89253
20250114,123000,10944074780,3840,3870,3910,3840,154120
20250114,122900,10346576945,3860,3835,3915,3820,186338
20250114,122800,9624003480,3830,3875,3880,3820,146744
20250114,122700,9059990015,3875,3915,3920,3860,150039
20250114,122600,8476234325,3920,3890,3930,3850,211569
20250114,122500,7652993235,3880,3900,3920,3820,296270
20250114,122400,6506622335,3890,3845,3945,3790,634643
20250114,122300,4053606925,3845,3810,3850,3800,255999
20250114,122200,3075092845,3765,3765,3765,3765,0
20250114,122100,3075092845,3765,3735,3765,3695,190920
20250114,122000,2360885530,3735,3615,3740,3570,351093
20250114,121900,1063991840,3635,3460,3645,3460,119134
20250114,121800,639741735,3455,3455,3455,3455,3311
20250114,121700,628302230,3455,3450,3455,3450,367
20250114,121600,627035995,3450,3465,3465,3450,3377
20250114,121500,615367165,3460,3455,3460,3455,491
20250114,121400,613668760,3465,3440,3465,3440,3980
20250114,121300,599925730,3440,3440,3450,3440,2056
20250114,121200,592850700,3435,3435,3435,3435,180
20250114,121100,592232400,3435,3435,3435,3435,0
20250114,121000,592232400,3435,3435,3435,3435,1895
20250114,120900,585723075,3435,3435,3435,3435,100
20250114,120800,585379575,3435,3435,3435,3435,625
20250114,120700,583232700,3435,3435,3435,3435,54
20250114,120600,583047210,3435,3435,3435,3435,0
20250114,120500,583047210,3435,3435,3435,3435,3
20250114,120400,583036905,3430,3430,3430,3430,277
20250114,120300,582086795,3430,3430,3430,3430,0
20250114,120200,582086795,3430,3430,3430,3430,0
20250114,120100,582086795,3430,3430,3430,3430,0
20250114,120000,582086795,3430,3430,3430,3430,55
20250114,115900,581898145,3425,3425,3425,3425,0
20250114,115800,581898145,3425,3425,3425,3425,62
20250114,115700,581685795,3420,3420,3420,3420,0
20250114,115600,581685795,3420,3420,3420,3420,0
20250114,115500,581685795,3420,3420,3420,3420,0
20250114,115400,581685795,3420,3420,3420,3420,0
20250114,115300,581685795,3420,3420,3420,3420,5
20250114,115200,581668695,3420,3420,3420,3420,0
20250114,115100,581668695,3420,3420,3420,3420,16
20250114,115000,581613975,3420,3420,3420,3420,0
20250114,114900,581613975,3420,3420,3420,3420,165
20250114,114800,581049675,3425,3425,3425,3425,0
20250114,114700,581049675,3425,3425,3425,3425,0
20250114,114600,581049675,3425,3425,3425,3425,0
20250114,114500,581049675,3425,3425,3425,3425,291
20250114,114400,580053000,3425,3425,3425,3425,0
20250114,114300,580053000,3425,3425,3425,3425,945
20250114,114200,576816375,3435,3430,3435,3425,570
20250114,114100,574860570,3425,3425,3425,3425,5
20250114,114000,574843445,3425,3425,3425,3425,200
20250114,113900,574158445,3425,3440,3440,3425,51
20250114,113800,573983755,3440,3425,3440,3425,906
20250114,113700,570868395,3430,3430,3430,3430,0
20250114,113600,570868395,3430,3430,3430,3430,40
20250114,113500,570731195,3420,3420,3420,3420,700
20250114,113400,568337195,3420,3420,3420,3420,0
20250114,113300,568337195,3420,3420,3420,3420,424
20250114,113200,566887115,3425,3425,3425,3425,340
20250114,113100,565722615,3425,3420,3425,3420,2
20250114,113000,565715770,3415,3415,3415,3415,0
20250114,112900,565715770,3415,3415,3415,3415,20
20250114,112800,565647470,3410,3410,3410,3410,0
20250114,112700,565647470,3410,3415,3415,3410,470
20250114,112600,564044735,3410,3410,3410,3410,0
20250114,112500,564044735,3410,3410,3410,3410,0
20250114,112400,564044735,3410,3415,3415,3410,1831
20250114,112300,557795665,3420,3420,3420,3420,1719
20250114,112200,551916685,3425,3425,3425,3425,2001
20250114,112100,545063260,3425,3435,3435,3425,618
20250114,112000,542940680,3425,3425,3425,3425,10
20250114,111900,542906430,3415,3415,3415,3415,10
20250114,111800,542872280,3415,3415,3415,3415,142
20250114,111700,542387350,3435,3425,3435,3420,1638
20250114,111600,536782925,3430,3435,3435,3430,697
20250114,111500,534390120,3435,3430,3440,3430,542
20250114,111400,532528460,3430,3440,3440,3430,2242
20250114,111300,524829730,3460,3455,3460,3435,2208
20250114,111200,517216640,3455,3405,3465,3405,12820
20250114,111100,473087365,3400,3405,3405,3400,519
20250114,111000,471320955,3405,3405,3405,3405,0
20250114,110900,471320955,3405,3405,3405,3405,71
20250114,110800,471079200,3405,3410,3410,3405,289
20250114,110700,470095105,3405,3405,3405,3405,157
20250114,110600,469560520,3390,3390,3390,3390,9200
20250114,110500,438372520,3390,3390,3390,3390,1917
20250114,110400,431873890,3390,3395,3395,3390,6000
20250114,110300,411526260,3395,3395,3395,3395,80
20250114,110200,411254660,3395,3405,3405,3395,2778
20250114,110100,401814130,3400,3410,3410,3400,1335
20250114,110000,397268805,3410,3410,3410,3410,1276
20250114,105900,392917645,3415,3415,3415,3415,30
20250114,105800,392815195,3410,3420,3420,3410,803
20250114,105700,390071995,3425,3425,3425,3425,100
20250114,105600,389729495,3425,3425,3425,3425,1
20250114,105500,389726070,3435,3435,3435,3435,0
20250114,105400,389726070,3435,3435,3435,3435,258
20250114,105300,388839840,3430,3430,3430,3430,173
20250114,105200,388246450,3430,3430,3430,3430,1
20250114,105100,388243020,3415,3415,3415,3415,11
20250114,105000,388205455,3415,3415,3415,3415,1
20250114,104900,388202040,3415,3415,3415,3415,0
20250114,104800,388202040,3415,3415,3415,3415,0
20250114,104700,388202040,3415,3415,3415,3415,20
20250114,104600,388133740,3435,3435,3435,3435,0
20250114,104500,388133740,3435,3435,3435,3435,1
20250114,104400,388130305,3435,3435,3435,3435,579
20250114,104300,386141440,3435,3410,3435,3410,98
20250114,104200,385804935,3410,3415,3415,3410,580
20250114,104100,383826475,3410,3410,3410,3410,0
20250114,104000,383826475,3410,3420,3420,3410,230
20250114,103900,383040695,3420,3425,3425,3420,4000
20250114,103800,369358625,3430,3435,3435,3430,3105
20250114,103700,358708450,3435,3435,3435,3435,999
20250114,103600,355276885,3430,3430,3430,3430,100
20250114,103500,354933885,3430,3430,3430,3430,260
20250114,103400,354042085,3430,3430,3430,3430,714
20250114,103300,351593065,3425,3425,3425,3425,390
20250114,103200,350257315,3425,3425,3425,3425,208
20250114,103100,349544915,3425,3420,3425,3420,386
20250114,103000,348222995,3420,3420,3420,3420,57
20250114,102900,348028055,3420,3420,3420,3420,0
20250114,102800,348028055,3420,3420,3420,3420,1
20250114,102700,348024635,3410,3410,3410,3410,1
20250114,102600,348021225,3410,3415,3415,3410,35
20250114,102500,347901870,3410,3410,3410,3410,15
20250114,102400,347850720,3410,3410,3410,3410,0
20250114,102300,347850720,3410,3410,3410,3410,200
20250114,102200,347168720,3410,3420,3420,3410,517
20250114,102100,345400920,3420,3420,3420,3420,80
20250114,102000,345127320,3410,3405,3410,3405,28
20250114,101900,345031865,3395,3400,3400,3395,500
20250114,101800,343333210,3400,3400,3400,3400,34
20250114,101700,343217610,3395,3390,3395,3390,420
20250114,101600,341793760,3390,3395,3395,3390,600
20250114,101500,339758030,3400,3405,3405,3395,3508
20250114,101400,327837985,3405,3405,3405,3405,15
20250114,101300,327786910,3405,3405,3405,3405,12
20250114,101200,327746050,3405,3405,3405,3405,655
20250114,101100,325515775,3405,3405,3405,3405,31
20250114,101000,325410220,3405,3405,3405,3405,4
20250114,100900,325396600,3405,3405,3405,3405,2
20250114,100800,325389790,3395,3395,3395,3395,1401
20250114,100700,320633395,3395,3395,3395,3395,1012
20250114,100600,317197655,3395,3400,3400,3395,1000
20250114,100500,313802155,3395,3400,3405,3395,4134
20250114,100400,299752205,3400,3405,3405,3400,8649
20250114,100300,270305860,3405,3405,3405,3405,179
20250114,100200,269696365,3410,3410,3410,3410,8808
20250114,100100,239661085,3410,3415,3415,3410,2145
20250114,100000,232346575,3420,3420,3420,3420,89
20250114,095900,232042195,3415,3415,3415,3415,5
20250114,095800,232025120,3410,3420,3420,3410,350
20250114,095700,230831510,3420,3420,3420,3420,50
20250114,095600,230660510,3420,3410,3420,3410,1818
20250114,095500,224459980,3410,3410,3410,3410,50
20250114,095400,224289480,3410,3410,3410,3410,797
20250114,095300,221571710,3410,3415,3415,3410,580
20250114,095200,219591985,3415,3415,3415,3415,605
20250114,095100,217525910,3415,3415,3415,3415,822
20250114,095000,214718780,3415,3415,3415,3415,4059
20250114,094900,200857295,3420,3420,3420,3420,2944
20250114,094800,190788815,3420,3425,3425,3420,759
20250114,094700,188192240,3435,3435,3435,3435,4
20250114,094600,188178500,3435,3425,3435,3425,1945
20250114,094500,181508695,3435,3435,3435,3435,0
20250114,094400,181508695,3435,3425,3435,3425,478
20250114,094300,179871495,3440,3440,3440,3440,35
20250114,094200,179751095,3440,3440,3440,3440,4
20250114,094100,179737335,3440,3440,3440,3440,0
20250114,094000,179737335,3440,3440,3440,3440,33
20250114,093900,179623815,3440,3440,3440,3440,0
20250114,093800,179623815,3440,3440,3440,3440,277
20250114,093700,178670935,3440,3440,3440,3440,11
20250114,093600,178633095,3440,3440,3440,3440,10
20250114,093500,178598695,3425,3425,3425,3425,676
20250114,093400,176283395,3425,3425,3425,3425,1678
20250114,093300,170536245,3435,3435,3435,3420,2310
20250114,093200,162601410,3435,3435,3435,3435,0
20250114,093100,162601410,3435,3430,3435,3420,58
20250114,093000,162402620,3435,3435,3435,3435,6
20250114,092900,162382010,3435,3435,3435,3435,12
20250114,092800,162340790,3440,3440,3440,3440,140
20250114,092700,161859190,3405,3425,3425,3405,10000
20250114,092600,127714690,3445,3415,3445,3415,4676
20250114,092500,111640805,3430,3430,3430,3415,438
20250114,092400,110138480,3430,3415,3430,3415,948
20250114,092300,106900910,3415,3415,3415,3415,578
20250114,092200,104927040,3415,3420,3420,3415,3671
20250114,092100,92378430,3440,3425,3440,3425,354
20250114,092000,91165965,3425,3440,3440,3425,190
20250114,091900,90514420,3440,3435,3440,3420,3020
20250114,091800,80165855,3450,3450,3450,3450,1267
20250114,091700,75794705,3430,3445,3450,3430,375
20250114,091600,74507520,3440,3440,3440,3440,90
20250114,091500,74197920,3425,3425,3425,3425,2
20250114,091400,74191070,3425,3440,3440,3420,566
20250114,091300,72254460,3430,3430,3430,3425,5790
20250114,091200,52398760,3415,3415,3415,3415,10
20250114,091100,52364610,3415,3425,3425,3415,1024
20250114,091000,48862745,3440,3435,3440,3425,3630
20250114,090900,36406370,3435,3435,3435,3435,2786
20250114,090800,26836460,3430,3430,3430,3430,0
20250114,090700,26836460,3430,3425,3430,3425,217
20250114,090600,26092650,3425,3425,3425,3425,604
20250114,090500,24023950,3425,3425,3425,3425,127
20250114,090400,23588975,3425,3430,3430,3425,730
20250114,090300,21087575,3445,3445,3445,3430,1416
20250114,090200,16210970,3445,3440,3445,3440,817
20250114,090100,13397690,3430,3430,3440,3430,1170
20250114,090000,9378750,3430,3425,3430,3405,2743