stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,193400,190015318810,4215,4215,4215,4215,115717
20250115,193300,190015318810,4215,4215,4215,4215,0
20250115,193200,190015318810,4215,4215,4215,4215,0
20250115,193100,190015318810,4215,4215,4215,4215,0
20250115,193000,190015318810,4215,4215,4215,4215,0
20250115,192900,190015318810,4215,4215,4215,4215,0
20250115,192800,190015318810,4215,4215,4215,4215,0
20250115,192700,190015318810,4215,4215,4215,4215,0
20250115,192600,190015318810,4215,4215,4215,4215,0
20250115,192500,190015318810,4215,4215,4215,4215,0
20250115,192400,190015318810,4215,4215,4215,4215,0
20250115,192300,190015318810,4215,4215,4215,4215,0
20250115,192200,190015318810,4215,4215,4215,4215,0
20250115,192100,190015318810,4215,4215,4215,4215,0
20250115,192000,190015318810,4215,4215,4215,4215,0
20250115,191900,190015318810,4215,4215,4215,4215,0
20250115,191800,190015318810,4215,4215,4215,4215,0
20250115,191700,190015318810,4215,4215,4215,4215,0
20250115,191600,190015318810,4215,4215,4215,4215,0
20250115,191500,190015318810,4215,4215,4215,4215,0
20250115,191400,190015318810,4215,4215,4215,4215,0
20250115,191300,190015318810,4215,4215,4215,4215,0
20250115,191200,190015318810,4215,4215,4215,4215,0
20250115,191100,190015318810,4215,4215,4215,4215,0
20250115,191000,190015318810,4215,4215,4215,4215,0
20250115,190900,190015318810,4215,4215,4215,4215,0
20250115,190800,190015318810,4215,4215,4215,4215,0
20250115,190700,190015318810,4215,4215,4215,4215,0
20250115,190600,190015318810,4215,4215,4215,4215,0
20250115,190500,190015318810,4215,4215,4215,4215,0
20250115,190400,190015318810,4215,4215,4215,4215,115717
20250115,190300,190015318810,4215,4215,4215,4215,0
20250115,190200,190015318810,4215,4215,4215,4215,0
20250115,190100,190015318810,4215,4215,4215,4215,0
20250115,190000,190015318810,4215,4215,4215,4215,0
20250115,185900,190015318810,4215,4215,4215,4215,0
20250115,185800,190015318810,4215,4215,4215,4215,0
20250115,185700,190015318810,4215,4215,4215,4215,0
20250115,185600,190015318810,4215,4215,4215,4215,0
20250115,185500,190015318810,4215,4215,4215,4215,0
20250115,185400,190015318810,4215,4215,4215,4215,0
20250115,185300,190015318810,4215,4215,4215,4215,0
20250115,185200,190015318810,4215,4215,4215,4215,0
20250115,185100,190015318810,4215,4215,4215,4215,0
20250115,185000,190015318810,4215,4215,4215,4215,0
20250115,184900,190015318810,4215,4215,4215,4215,0
20250115,184800,190015318810,4215,4215,4215,4215,0
20250115,184700,190015318810,4215,4215,4215,4215,0
20250115,184600,190015318810,4215,4215,4215,4215,0
20250115,184500,190015318810,4215,4215,4215,4215,0
20250115,184400,190015318810,4215,4215,4215,4215,0
20250115,184300,190015318810,4215,4215,4215,4215,0
20250115,184200,190015318810,4215,4215,4215,4215,0
20250115,184100,190015318810,4215,4215,4215,4215,0
20250115,184000,190015318810,4215,4215,4215,4215,0
20250115,183900,190015318810,4215,4215,4215,4215,0
20250115,183800,190015318810,4215,4215,4215,4215,0
20250115,183700,190015318810,4215,4215,4215,4215,0
20250115,183600,190015318810,4215,4215,4215,4215,0
20250115,183500,190015318810,4215,4215,4215,4215,0
20250115,183400,190015318810,4215,4215,4215,4215,115717
20250115,183300,190015318810,4215,4215,4215,4215,0
20250115,183200,190015318810,4215,4215,4215,4215,0
20250115,183100,190015318810,4215,4215,4215,4215,0
20250115,183000,190015318810,4215,4215,4215,4215,0
20250115,182900,190015318810,4215,4215,4215,4215,0
20250115,182800,190015318810,4215,4215,4215,4215,0
20250115,182700,190015318810,4215,4215,4215,4215,0
20250115,182600,190015318810,4215,4215,4215,4215,0
20250115,182500,190015318810,4215,4215,4215,4215,0
20250115,182400,190015318810,4215,4215,4215,4215,0
20250115,182300,190015318810,4215,4215,4215,4215,0
20250115,182200,190015318810,4215,4215,4215,4215,0
20250115,182100,190015318810,4215,4215,4215,4215,0
20250115,182000,190015318810,4215,4215,4215,4215,0
20250115,181900,190015318810,4215,4215,4215,4215,0
20250115,181800,190015318810,4215,4215,4215,4215,0
20250115,181700,190015318810,4215,4215,4215,4215,0
20250115,181600,190015318810,4215,4215,4215,4215,0
20250115,181500,190015318810,4215,4215,4215,4215,0
20250115,181400,190015318810,4215,4215,4215,4215,0
20250115,181300,190015318810,4215,4215,4215,4215,0
20250115,181200,190015318810,4215,4215,4215,4215,0
20250115,181100,190015318810,4215,4215,4215,4215,0
20250115,181000,190015318810,4215,4215,4215,4215,0
20250115,180900,190015318810,4215,4215,4215,4215,0
20250115,180800,190015318810,4215,4215,4215,4215,0
20250115,180700,190015318810,4215,4215,4215,4215,0
20250115,180600,190015318810,4215,4215,4215,4215,0
20250115,180500,190015318810,4215,4215,4215,4215,0
20250115,180400,190015318810,4215,4215,4215,4215,115717
20250115,180300,190015318810,4215,4215,4215,4215,0
20250115,180200,190015318810,4215,4215,4215,4215,0
20250115,180100,190015318810,4215,4215,4215,4215,0
20250115,180000,190015318810,4215,4215,4215,4215,0
20250115,175900,190015318810,4215,4215,4215,4215,0
20250115,175800,190015318810,4215,4215,4215,4215,0
20250115,175700,190015318810,4215,4215,4215,4215,0
20250115,175600,190015318810,4215,4215,4215,4215,0
20250115,175500,190015318810,4215,4215,4215,4215,0
20250115,175400,190015318810,4215,4215,4215,4215,0
20250115,175300,190015318810,4215,4215,4215,4215,0
20250115,175200,190015318810,4215,4215,4215,4215,0
20250115,175100,190015318810,4215,4215,4215,4215,0
20250115,175000,190015318810,4215,4215,4215,4215,0
20250115,174900,190015318810,4215,4215,4215,4215,0
20250115,174800,190015318810,4215,4215,4215,4215,0
20250115,174700,190015318810,4215,4215,4215,4215,0
20250115,174600,190015318810,4215,4215,4215,4215,0
20250115,174500,190015318810,4215,4215,4215,4215,0
20250115,174400,190015318810,4215,4215,4215,4215,0
20250115,174300,190015318810,4215,4215,4215,4215,0
20250115,174200,190015318810,4215,4215,4215,4215,0
20250115,174100,190015318810,4215,4215,4215,4215,0
20250115,174000,190015318810,4215,4215,4215,4215,0
20250115,173900,190015318810,4215,4215,4215,4215,0
20250115,173800,190015318810,4215,4215,4215,4215,0
20250115,173700,190015318810,4215,4215,4215,4215,0
20250115,173600,190015318810,4215,4215,4215,4215,0
20250115,173500,190015318810,4215,4215,4215,4215,0
20250115,173400,190015318810,4215,4215,4215,4215,115717
20250115,173300,190015318810,4215,4215,4215,4215,0
20250115,173200,190015318810,4215,4215,4215,4215,0
20250115,173100,190015318810,4215,4215,4215,4215,0
20250115,173000,190015318810,4215,4215,4215,4215,0
20250115,172900,190015318810,4215,4215,4215,4215,0
20250115,172800,190015318810,4215,4215,4215,4215,0
20250115,172700,190015318810,4215,4215,4215,4215,0
20250115,172600,190015318810,4215,4215,4215,4215,0
20250115,172500,190015318810,4215,4215,4215,4215,0
20250115,172400,190015318810,4215,4215,4215,4215,0
20250115,172300,190015318810,4215,4215,4215,4215,0
20250115,172200,190015318810,4215,4215,4215,4215,0
20250115,172100,190015318810,4215,4215,4215,4215,0
20250115,172000,190015318810,4215,4215,4215,4215,0
20250115,171900,190015318810,4215,4215,4215,4215,0
20250115,171800,190015318810,4215,4215,4215,4215,0
20250115,171700,190015318810,4215,4215,4215,4215,0
20250115,171600,190015318810,4215,4215,4215,4215,0
20250115,171500,190015318810,4215,4215,4215,4215,0
20250115,171400,190015318810,4215,4215,4215,4215,0
20250115,171300,190015318810,4215,4215,4215,4215,0
20250115,171200,190015318810,4215,4215,4215,4215,0
20250115,171100,190015318810,4215,4215,4215,4215,0
20250115,171000,190015318810,4215,4215,4215,4215,0
20250115,170900,190015318810,4215,4215,4215,4215,0
20250115,170800,190015318810,4215,4215,4215,4215,0
20250115,170700,190015318810,4215,4215,4215,4215,0
20250115,170600,190015318810,4215,4215,4215,4215,0
20250115,170500,190015318810,4215,4215,4215,4215,0
20250115,170400,190015318810,4215,4215,4215,4215,115717
20250115,170300,190015318810,4215,4215,4215,4215,0
20250115,170200,190015318810,4215,4215,4215,4215,0
20250115,170100,190015318810,4215,4215,4215,4215,0
20250115,170000,190015318810,4215,4215,4215,4215,0
20250115,165900,190015318810,4215,4215,4215,4215,0
20250115,165800,190015318810,4215,4215,4215,4215,0
20250115,165700,190015318810,4215,4215,4215,4215,0
20250115,165600,190015318810,4215,4215,4215,4215,0
20250115,165500,190015318810,4215,4215,4215,4215,0
20250115,165400,190015318810,4215,4215,4215,4215,0
20250115,165300,190015318810,4215,4215,4215,4215,0
20250115,165200,190015318810,4215,4215,4215,4215,0
20250115,165100,190015318810,4215,4215,4215,4215,0
20250115,165000,190015318810,4215,4215,4215,4215,0
20250115,164900,190015318810,4215,4215,4215,4215,0
20250115,164800,190015318810,4215,4215,4215,4215,0
20250115,164700,190015318810,4215,4215,4215,4215,0
20250115,164600,190015318810,4215,4215,4215,4215,0
20250115,164500,190015318810,4215,4215,4215,4215,0
20250115,164400,190015318810,4215,4215,4215,4215,0
20250115,164300,190015318810,4215,4215,4215,4215,0
20250115,164200,190015318810,4215,4215,4215,4215,0
20250115,164100,190015318810,4215,4215,4215,4215,0
20250115,164000,190015318810,4215,4215,4215,4215,0
20250115,163900,190015318810,4215,4215,4215,4215,0
20250115,163800,190015318810,4215,4215,4215,4215,0
20250115,163700,190015318810,4215,4215,4215,4215,0
20250115,163600,190015318810,4215,4215,4215,4215,0
20250115,163500,190015318810,4215,4215,4215,4215,0
20250115,163400,190015318810,4215,4215,4215,4215,115717
20250115,163300,190015318810,4215,4215,4215,4215,0
20250115,163200,190015318810,4215,4215,4215,4215,0
20250115,163100,190015318810,4215,4215,4215,4215,0
20250115,163000,190015318810,4215,4215,4215,4215,0
20250115,162900,190015318810,4215,4215,4215,4215,0
20250115,162800,190015318810,4215,4215,4215,4215,0
20250115,162700,190015318810,4215,4215,4215,4215,0
20250115,162600,190015318810,4215,4215,4215,4215,0
20250115,162500,190015318810,4215,4215,4215,4215,0
20250115,162400,190015318810,4215,4215,4215,4215,0
20250115,162300,190015318810,4215,4215,4215,4215,0
20250115,162200,190015318810,4215,4215,4215,4215,0
20250115,162100,190015318810,4215,4215,4215,4215,0
20250115,162000,190015318810,4215,4215,4215,4215,0
20250115,161900,190015318810,4215,4215,4215,4215,0
20250115,161800,190015318810,4215,4215,4215,4215,0
20250115,161700,190015318810,4215,4215,4215,4215,0
20250115,161600,190015318810,4215,4215,4215,4215,0
20250115,161500,190015318810,4215,4215,4215,4215,0
20250115,161400,190015318810,4215,4215,4215,4215,0
20250115,161300,190015318810,4215,4215,4215,4215,0
20250115,161200,190015318810,4215,4215,4215,4215,0
20250115,161100,190015318810,4215,4215,4215,4215,0
20250115,161000,190015318810,4215,4215,4215,4215,0
20250115,160900,190015318810,4215,4215,4215,4215,0
20250115,160800,190015318810,4215,4215,4215,4215,0
20250115,160700,190015318810,4215,4215,4215,4215,0
20250115,160600,190015318810,4215,4215,4215,4215,0
20250115,160500,190015318810,4215,4215,4215,4215,0
20250115,160400,190015318810,4215,4215,4215,4215,115717
20250115,160300,190015318810,4215,4215,4215,4215,0
20250115,160200,190015318810,4215,4215,4215,4215,0
20250115,160100,190015318810,4215,4215,4215,4215,0
20250115,160000,190015318810,4215,4215,4215,4215,0
20250115,155900,190015318810,4215,4215,4215,4215,0
20250115,155800,190015318810,4215,4215,4215,4215,0
20250115,155700,190015318810,4215,4215,4215,4215,0
20250115,155600,190015318810,4215,4215,4215,4215,0
20250115,155500,190015318810,4215,4215,4215,4215,0
20250115,155400,190015318810,4215,4215,4215,4215,0
20250115,155300,190015318810,4215,4215,4215,4215,0
20250115,155200,190015318810,4215,4215,4215,4215,0
20250115,155100,190015318810,4215,4215,4215,4215,0
20250115,155000,190015318810,4215,4215,4215,4215,0
20250115,154900,190015318810,4215,4215,4215,4215,0
20250115,154800,190015318810,4215,4215,4215,4215,0
20250115,154700,190015318810,4215,4215,4215,4215,0
20250115,154600,190015318810,4215,4215,4215,4215,0
20250115,154500,190015318810,4215,4215,4215,4215,0
20250115,154400,190015318810,4215,4215,4215,4215,0
20250115,154300,190015318810,4215,4215,4215,4215,0
20250115,154200,190015318810,4215,4215,4215,4215,0
20250115,154100,190015318810,4215,4215,4215,4215,0
20250115,154000,190015318810,4215,4215,4215,4215,0
20250115,153900,190015318810,4215,4215,4215,4215,0
20250115,153800,190015318810,4215,4215,4215,4215,0
20250115,153700,190015318810,4215,4215,4215,4215,0
20250115,153600,190015318810,4215,4215,4215,4215,0
20250115,153500,190015318810,4215,4215,4215,4215,0
20250115,153400,190015318810,4215,4215,4215,4215,115717
20250115,153300,190015318810,4215,4215,4215,4215,0
20250115,153200,190015318810,4215,4215,4215,4215,0
20250115,153100,190015318810,4215,4215,4215,4215,0
20250115,153000,190015318810,4215,4215,4215,4215,115717
20250115,152900,189527571655,4195,4195,4195,4195,0
20250115,152800,189527571655,4195,4195,4195,4195,0
20250115,152700,189527571655,4195,4195,4195,4195,0
20250115,152600,189527571655,4195,4195,4195,4195,0
20250115,152500,189527571655,4195,4195,4195,4195,0
20250115,152400,189527571655,4195,4195,4195,4195,0
20250115,152300,189527571655,4195,4195,4195,4195,0
20250115,152200,189527571655,4195,4195,4195,4195,0
20250115,152100,189527571655,4195,4195,4195,4195,0
20250115,152000,189527571655,4195,4195,4195,4195,0
20250115,151900,189527571655,4195,4220,4240,4190,57132
20250115,151800,189286688625,4220,4195,4220,4195,29275
20250115,151700,189163415460,4200,4210,4215,4195,31265
20250115,151600,189031993985,4210,4215,4220,4205,13527
20250115,151500,188975021610,4220,4215,4220,4205,22492
20250115,151400,188880236930,4220,4235,4235,4210,34061
20250115,151300,188736405935,4235,4225,4235,4225,12070
20250115,151200,188685338990,4225,4200,4230,4195,17664
20250115,151100,188610917875,4200,4185,4215,4180,54187
20250115,151000,188383578960,4185,4180,4195,4180,28013
20250115,150900,188266294935,4180,4210,4210,4155,120580
20250115,150800,187762641630,4200,4220,4220,4200,17813
20250115,150700,187687627680,4215,4220,4230,4210,12376
20250115,150600,187635398195,4220,4205,4225,4195,18919
20250115,150500,187555816105,4205,4220,4225,4195,27225
20250115,150400,187441355595,4215,4220,4235,4205,35128
20250115,150300,187293321590,4220,4235,4240,4215,21646
20250115,150200,187201824735,4235,4240,4245,4230,10326
20250115,150100,187158060295,4240,4250,4260,4235,17802
20250115,150000,187082505015,4250,4225,4260,4220,22852
20250115,145900,186985483515,4225,4215,4240,4195,58120
20250115,145800,186740605790,4215,4245,4265,4210,33929
20250115,145700,186597057080,4245,4250,4265,4245,12742
20250115,145600,186542925495,4245,4260,4265,4245,24575
20250115,145500,186438475785,4245,4260,4270,4245,14127
20250115,145400,186378339910,4260,4285,4285,4260,22572
20250115,145300,186281954435,4280,4265,4285,4265,9073
20250115,145200,186243156635,4265,4280,4290,4260,19051
20250115,145100,186161692890,4280,4280,4305,4275,38090
20250115,145000,185998274080,4280,4290,4295,4280,15403
20250115,144900,185932221815,4285,4270,4290,4265,14225
20250115,144800,185871330995,4265,4260,4275,4260,17187
20250115,144700,185797913210,4270,4240,4270,4240,15625
20250115,144600,185731444445,4240,4250,4255,4215,51429
20250115,144500,185513783830,4250,4255,4260,4240,11510
20250115,144400,185464867770,4255,4250,4255,4235,19136
20250115,144300,185383627305,4255,4260,4265,4250,9917
20250115,144200,185341454415,4260,4265,4270,4260,14533
20250115,144100,185279501625,4265,4270,4270,4260,15073
20250115,144000,185215209340,4265,4280,4280,4265,12447
20250115,143900,185162063275,4280,4285,4290,4250,22318
20250115,143800,185066707160,4285,4260,4290,4260,13921
20250115,143700,185007191390,4265,4270,4275,4260,12358
20250115,143600,184954453100,4270,4235,4275,4235,22720
20250115,143500,184857765275,4250,4265,4265,4225,37790
20250115,143400,184697362940,4265,4275,4285,4255,27766
20250115,143300,184578735510,4270,4235,4275,4225,41222
20250115,143200,184403703385,4225,4270,4275,4200,121985
20250115,143100,183887021040,4270,4285,4295,4270,31864
20250115,143000,183750721945,4285,4300,4300,4270,49457
20250115,142900,183538741755,4300,4305,4310,4295,22533
20250115,142800,183441861005,4305,4290,4310,4275,38925
20250115,142700,183275085790,4290,4320,4320,4290,78445
20250115,142600,182937617140,4320,4335,4335,4320,9225
20250115,142500,182897724170,4330,4345,4345,4330,6192
20250115,142400,182870857350,4345,4325,4345,4305,30652
20250115,142300,182738592860,4330,4355,4355,4325,39493
20250115,142200,182567225255,4355,4350,4355,4345,8323
20250115,142100,182531028890,4350,4385,4385,4345,14514
20250115,142000,182467752680,4385,4385,4390,4375,7222
20250115,141900,182436089890,4390,4375,4400,4360,35019
20250115,141800,182282651130,4380,4350,4380,4345,43444
20250115,141700,182093563720,4345,4350,4355,4345,15579
20250115,141600,182025804300,4350,4340,4355,4340,18684
20250115,141500,181944606510,4340,4375,4375,4340,23996
20250115,141400,181840070555,4370,4380,4380,4370,7851
20250115,141300,181805736065,4380,4370,4380,4370,12222
20250115,141200,181752250775,4370,4380,4380,4360,11701
20250115,141100,181701082360,4380,4395,4395,4380,14533
20250115,141000,181637324920,4395,4415,4415,4395,6979
20250115,140900,181606570275,4410,4420,4425,4410,11469
20250115,140800,181555927370,4420,4400,4430,4400,27085
20250115,140700,181436219085,4395,4395,4400,4390,9823
20250115,140600,181393076150,4390,4385,4395,4385,8983
20250115,140500,181353661600,4390,4390,4390,4380,20217
20250115,140400,181265027450,4390,4390,4390,4385,6724
20250115,140300,181235537170,4380,4375,4395,4370,17045
20250115,140200,181160829810,4375,4355,4375,4350,10971
20250115,140100,181112972960,4360,4350,4360,4350,7366
20250115,140000,181080888510,4355,4360,4365,4335,45193
20250115,135900,180884313880,4360,4375,4375,4360,31953
20250115,135800,180744885000,4375,4380,4385,4375,16381
20250115,135700,180673188610,4380,4390,4390,4375,21924
20250115,135600,180577166405,4390,4400,4400,4380,19749
20250115,135500,180490502675,4395,4385,4400,4385,26030
20250115,135400,180376242705,4390,4410,4415,4385,24778
20250115,135300,180267278180,4415,4415,4425,4410,29554
20250115,135200,180136905120,4420,4430,4440,4420,19692
20250115,135100,180049667600,4425,4430,4445,4415,19126
20250115,135000,179964886780,4415,4405,4430,4395,20251
20250115,134900,179875640860,4405,4405,4410,4395,13894
20250115,134800,179814503145,4405,4410,4415,4390,23483
20250115,134700,179711101200,4410,4415,4420,4410,14380
20250115,134600,179647596735,4415,4430,4440,4415,23821
20250115,134500,179542098650,4440,4390,4440,4390,26095
20250115,134400,179426909835,4385,4405,4405,4385,18511
20250115,134300,179345606805,4400,4400,4405,4400,9676
20250115,134200,179303026215,4405,4435,4435,4400,8073
20250115,134100,179267399625,4435,4405,4445,4385,13312
20250115,134000,179208714995,4405,4430,4430,4405,11549
20250115,133900,179157712740,4440,4400,4440,4385,10494
20250115,133800,179111457715,4390,4405,4420,4380,46534
20250115,133700,178906931980,4405,4410,4415,4400,21085
20250115,133600,178814041865,4410,4435,4435,4405,28065
20250115,133500,178690065680,4435,4450,4450,4410,45351
20250115,133400,178488980185,4445,4475,4480,4440,36600
20250115,133300,178326047910,4470,4465,4480,4465,61931
20250115,133200,178048937505,4465,4520,4525,4455,156465
20250115,133100,177347212860,4520,4375,4540,4370,181066
20250115,133000,176535208140,4370,4350,4375,4345,15048
20250115,132900,176469714370,4355,4345,4355,4335,26787
20250115,132800,176353455390,4345,4375,4375,4340,31049
20250115,132700,176218260310,4380,4395,4400,4370,37587
20250115,132600,176053502275,4390,4365,4395,4355,36443
20250115,132500,175894077430,4365,4365,4370,4340,33858
20250115,132400,175746570280,4370,4345,4370,4340,28436
20250115,132300,175622730525,4345,4350,4350,4330,22496
20250115,132200,175525113940,4350,4345,4360,4335,24518
20250115,132100,175418542310,4345,4360,4365,4325,77898
20250115,132000,175080504010,4365,4390,4395,4360,57864
20250115,131900,174827310640,4390,4395,4400,4385,32868
20250115,131800,174683063350,4400,4405,4410,4395,7505
20250115,131700,174650010595,4415,4425,4425,4405,8844
20250115,131600,174610945020,4425,4405,4425,4405,7357
20250115,131500,174578491120,4410,4420,4430,4405,4853
20250115,131400,174557062585,4430,4450,4450,4410,19720
20250115,131300,174469680000,4445,4435,4470,4430,32735
20250115,131200,174324032665,4430,4405,4435,4400,27120
20250115,131100,174203960155,4400,4390,4405,4385,15275
20250115,131000,174136851185,4390,4400,4405,4390,31607
20250115,130900,173997947180,4400,4385,4410,4385,17586
20250115,130800,173920561460,4385,4425,4425,4385,22571
20250115,130700,173821218855,4425,4450,4455,4420,36324
20250115,130600,173660109310,4455,4435,4460,4435,36719
20250115,130500,173496837190,4440,4405,4450,4405,47532
20250115,130400,173286114535,4410,4405,4415,4395,21640
20250115,130300,173190850950,4405,4390,4420,4385,25375
20250115,130200,173079161010,4390,4400,4415,4385,69320
20250115,130100,172774448780,4400,4475,4475,4385,125099
20250115,130000,172221709955,4465,4465,4475,4460,12917
20250115,125900,172164039700,4465,4460,4475,4460,13346
20250115,125800,172104448350,4460,4475,4480,4460,11046
20250115,125700,172055064070,4475,4475,4480,4465,17109
20250115,125600,171978546275,4475,4460,4475,4455,10052
20250115,125500,171933668250,4465,4455,4470,4450,36901
20250115,125400,171769252965,4455,4480,4480,4450,47572
20250115,125300,171556882215,4475,4480,4500,4470,19537
20250115,125200,171469343385,4480,4480,4480,4465,32340
20250115,125100,171324699535,4480,4490,4495,4480,20247
20250115,125000,171233906760,4490,4490,4520,4480,26054
20250115,124900,171116747610,4490,4505,4515,4465,68112
20250115,124800,170811132820,4505,4515,4530,4505,37730
20250115,124700,170640842685,4510,4540,4540,4505,43897
20250115,124600,170442303875,4535,4490,4545,4480,49040
20250115,124500,170220821885,4485,4565,4565,4460,117126
20250115,124400,169692948945,4565,4570,4580,4530,107517
20250115,124300,169203027315,4570,4585,4585,4550,116061
20250115,124200,168672394670,4585,4540,4625,4535,361576
20250115,124100,167017047340,4540,4500,4545,4485,184427
20250115,124000,166183893095,4495,4450,4500,4445,96546
20250115,123900,165751898355,4450,4445,4450,4440,13315
20250115,123800,165692740665,4445,4455,4455,4440,5965
20250115,123700,165666215975,4455,4435,4455,4435,37944
20250115,123600,165497461255,4435,4450,4460,4425,77122
20250115,123500,165154523965,4455,4410,4455,4405,37140
20250115,123400,164989880375,4405,4425,4430,4405,14425
20250115,123300,164926123705,4420,4415,4430,4405,14546
20250115,123200,164861812325,4420,4405,4420,4395,16911
20250115,123100,164787355575,4410,4420,4425,4400,38335
20250115,123000,164618221930,4420,4425,4430,4410,54366
20250115,122900,164377775760,4425,4405,4435,4400,32364
20250115,122800,164234878775,4405,4395,4415,4395,46152
20250115,122700,164031695065,4405,4390,4410,4385,26060
20250115,122600,163917098170,4390,4395,4400,4385,13373
20250115,122500,163858342970,4385,4390,4405,4385,18767
20250115,122400,163775900280,4390,4405,4405,4385,28755
20250115,122300,163649430885,4400,4375,4415,4375,59341
20250115,122200,163388272845,4370,4375,4380,4345,72193
20250115,122100,163073228715,4375,4395,4400,4370,54709
20250115,122000,162833327030,4390,4370,4395,4365,59614
20250115,121900,162572053605,4370,4425,4430,4365,192755
20250115,121800,161726635855,4425,4455,4460,4425,39965
20250115,121700,161549415355,4450,4470,4475,4440,40555
20250115,121600,161368815600,4475,4500,4500,4470,27999
20250115,121500,161243289650,4495,4500,4500,4490,13137
20250115,121400,161184210440,4500,4500,4505,4470,50971
20250115,121300,160955496330,4500,4485,4500,4485,26568
20250115,121200,160836007605,4490,4490,4500,4480,47463
20250115,121100,160622911880,4490,4465,4490,4460,38851
20250115,121000,160448868855,4465,4460,4470,4450,13677
20250115,120900,160387900615,4460,4470,4475,4455,38725
20250115,120800,160214926190,4470,4440,4475,4435,26644
20250115,120700,160096169170,4435,4440,4445,4425,58056
20250115,120600,159838589525,4440,4460,4465,4430,120735
20250115,120500,159301631910,4460,4490,4495,4460,72862
20250115,120400,158975591440,4490,4520,4520,4485,49946
20250115,120300,158750735980,4515,4520,4525,4515,34550
20250115,120200,158594555670,4520,4515,4525,4510,31438
20250115,120100,158452575930,4510,4515,4520,4500,23254
20250115,120000,158347689195,4510,4515,4520,4500,33090
20250115,115900,158198481675,4520,4495,4530,4495,125264
20250115,115800,157633047995,4495,4490,4495,4475,26267
20250115,115700,157515270295,4485,4465,4505,4465,113666
20250115,115600,157004391180,4465,4480,4485,4460,90627
20250115,115500,156599411310,4480,4505,4510,4470,144344
20250115,115400,155952222605,4500,4525,4530,4495,101266
20250115,115300,155496011505,4525,4505,4540,4505,45884
20250115,115200,155288553330,4510,4560,4560,4500,146057
20250115,115100,154628580625,4560,4545,4560,4535,40054
20250115,115000,154446338030,4540,4570,4570,4535,45864
20250115,114900,154237946445,4570,4570,4575,4535,93299
20250115,114800,153813229395,4570,4575,4580,4550,67550
20250115,114700,153505132015,4580,4585,4590,4560,69504
20250115,114600,153187289945,4580,4620,4620,4560,115680
20250115,114500,152656814990,4620,4590,4620,4585,127156
20250115,114400,152072140140,4590,4620,4625,4585,103292
20250115,114300,151596463760,4620,4615,4650,4605,76921
20250115,114200,151241140275,4610,4650,4655,4610,97189
20250115,114100,150791273170,4650,4655,4670,4630,114211
20250115,114000,150260699305,4655,4665,4695,4650,93976
20250115,113900,149822229505,4665,4710,4710,4645,110024
20250115,113800,149307070205,4710,4715,4720,4695,78174
20250115,113700,148939229195,4715,4740,4770,4715,211626
20250115,113600,147934731235,4745,4690,4750,4650,240288
20250115,113500,146799523375,4690,4660,4705,4645,119357
20250115,113400,146240303810,4645,4630,4670,4630,55537
20250115,113300,145981875860,4630,4640,4650,4625,44625
20250115,113200,145775153340,4640,4650,4660,4630,51172
20250115,113100,145537619435,4655,4670,4690,4655,80936
20250115,113000,145159770295,4670,4610,4670,4590,185940
20250115,112900,144298295120,4620,4635,4650,4605,100717
20250115,112800,143831717210,4640,4655,4670,4620,87879
20250115,112700,143424080475,4655,4665,4695,4620,209577
20250115,112600,142449030940,4670,4695,4710,4635,190797
20250115,112500,141559473380,4700,4760,4760,4620,253953
20250115,112400,140367569425,4760,4730,4775,4725,112007
20250115,112300,139835435875,4735,4715,4760,4705,95385
20250115,112200,139383821625,4715,4780,4785,4715,161323
20250115,112100,138617766290,4780,4705,4795,4685,281975
20250115,112000,137278369395,4705,4730,4735,4685,171363
20250115,111900,136472306240,4735,4745,4745,4700,139830
20250115,111800,135812437420,4745,4755,4760,4720,160010
20250115,111700,135053813880,4760,4760,4775,4715,206051
20250115,111600,134076466065,4760,4765,4795,4745,351099
20250115,111500,132400687340,4755,4635,4780,4630,370527
20250115,111400,130650168655,4640,4690,4695,4625,201352
20250115,111300,129713604500,4685,4690,4740,4665,253068
20250115,111200,128523636585,4685,4715,4715,4660,263215
20250115,111100,127288979485,4715,4615,4720,4605,471205
20250115,111000,125077395940,4605,4665,4670,4585,300904
20250115,110900,123683981340,4665,4600,4665,4585,384113
20250115,110800,121911943230,4595,4565,4605,4550,230499
20250115,110700,120856507400,4565,4555,4575,4530,235348
20250115,110600,119782862305,4555,4515,4560,4505,123325
20250115,110500,119223682330,4510,4510,4525,4505,46702
20250115,110400,119012904865,4505,4495,4510,4455,87311
20250115,110300,118621702560,4500,4540,4540,4475,102806
20250115,110200,118159338460,4535,4530,4545,4525,67055
20250115,110100,117855472475,4530,4540,4550,4520,106597
20250115,110000,117371649095,4540,4530,4550,4505,165821
20250115,105900,116620397615,4525,4490,4530,4485,164138
20250115,105800,115879154740,4490,4455,4490,4455,104810
20250115,105700,115410328820,4460,4550,4550,4435,319960
20250115,105600,113973910725,4550,4500,4550,4460,443002
20250115,105500,111974743935,4500,4540,4570,4490,344850
20250115,105400,110415734765,4545,4670,4670,4515,721776
20250115,105300,107117205945,4665,4710,4715,4645,426862
20250115,105200,105121050620,4710,4845,4870,4705,547252
20250115,105100,102505619555,4840,4830,4870,4830,183989
20250115,105000,101614671260,4835,4890,4890,4805,423159
20250115,104900,99568297325,4890,4935,4940,4860,330715
20250115,104800,97947040765,4920,4895,4970,4885,970494
20250115,104700,93160016060,4890,4880,4910,4830,398568
20250115,104600,91215883165,4880,4820,4900,4800,382345
20250115,104500,89360008035,4820,4880,4895,4800,479533
20250115,104400,87035907430,4880,4845,4910,4840,583568
20250115,104300,84186075165,4845,4820,4930,4815,848145
20250115,104200,80055894380,4820,4865,4900,4790,832352
20250115,104100,76020782645,4865,4785,4870,4750,1221766
20250115,104000,70147175130,4790,4530,4795,4525,1372925
20250115,103900,63713734720,4530,4430,4580,4410,473990
20250115,103800,61573537520,4430,4555,4645,4365,620389
20250115,103700,58759440180,4555,4445,4625,4445,997460
20250115,103600,54222970345,4445,4415,4445,4360,219844
20250115,103500,53255280390,4420,4250,4460,4245,283485
20250115,103400,52010219790,4250,4265,4270,4245,10003
20250115,103300,51967675895,4245,4250,4265,4240,10918
20250115,103200,51921267540,4255,4240,4255,4230,26653
20250115,103100,51808213350,4240,4245,4250,4235,11197
20250115,103000,51760737500,4255,4250,4265,4240,18219
20250115,102900,51683352925,4250,4260,4270,4240,12133
20250115,102800,51631757585,4270,4250,4280,4240,19888
20250115,102700,51547144130,4245,4260,4265,4215,80631
20250115,102600,51205284295,4260,4285,4290,4260,26574
20250115,102500,51091907945,4280,4285,4290,4275,14088
20250115,102400,51031594345,4285,4290,4300,4285,6027
20250115,102300,51005730600,4295,4310,4310,4290,3743
20250115,102200,50989632305,4305,4285,4320,4285,28085
20250115,102100,50868647785,4290,4270,4290,4270,8204
20250115,102000,50833543300,4270,4275,4280,4265,22050
20250115,101900,50739329410,4275,4285,4285,4270,20740
20250115,101800,50650651175,4285,4285,4290,4275,21538
20250115,101700,50558449700,4280,4285,4290,4280,26986
20250115,101600,50442886390,4285,4285,4290,4275,35785
20250115,101500,50289720395,4280,4300,4305,4280,50752
20250115,101400,50072034145,4300,4305,4310,4290,19200
20250115,101300,49989544940,4300,4325,4325,4300,13642
20250115,101200,49930764205,4320,4315,4330,4310,13632
20250115,101100,49871921530,4310,4325,4330,4310,21174
20250115,101000,49780472590,4330,4320,4330,4305,22540
20250115,100900,49683036600,4315,4300,4320,4290,23354
20250115,100800,49582611500,4295,4300,4305,4295,25214
20250115,100700,49474189650,4295,4330,4335,4295,43251
20250115,100600,49288008710,4335,4315,4350,4315,13559
20250115,100500,49229353450,4315,4320,4330,4305,24131
20250115,100400,49125159745,4325,4330,4350,4320,19297
20250115,100300,49041651815,4355,4355,4355,4325,26471
20250115,100200,48926854030,4355,4365,4375,4350,38041
20250115,100100,48760952040,4370,4365,4370,4360,18034
20250115,100000,48682190455,4370,4365,4375,4355,18180
20250115,095900,48602838865,4360,4345,4370,4340,16083
20250115,095800,48532802545,4345,4345,4370,4345,24613
20250115,095700,48425536700,4350,4340,4365,4335,21875
20250115,095600,48330395550,4335,4350,4360,4335,20994
20250115,095500,48239148990,4350,4330,4365,4330,33983
20250115,095400,48091519635,4335,4360,4380,4330,38177
20250115,095300,47925213345,4355,4310,4410,4305,106900
20250115,095200,47458161375,4305,4295,4315,4285,22840
20250115,095100,47359953900,4300,4305,4310,4260,57313
20250115,095000,47114355665,4300,4295,4320,4290,37852
20250115,094900,46951470890,4300,4305,4320,4260,114110
20250115,094800,46461965690,4310,4350,4365,4305,92695
20250115,094700,46061098285,4350,4370,4385,4345,39253
20250115,094600,45889903900,4370,4395,4395,4365,21999
20250115,094500,45793696015,4380,4400,4415,4360,46601
20250115,094400,45589192930,4395,4415,4425,4345,130430
20250115,094300,45017598360,4415,4470,4475,4415,93174
20250115,094200,44604145440,4460,4435,4480,4430,59394
20250115,094100,44339789660,4430,4435,4465,4430,57363
20250115,094000,44084585020,4430,4430,4470,4425,65941
20250115,093900,43791411960,4430,4415,4455,4410,30186
20250115,093800,43657607885,4410,4435,4480,4405,106393
20250115,093700,43183855135,4430,4395,4440,4395,45516
20250115,093600,42982955505,4395,4400,4430,4380,131180
20250115,093500,42405543150,4405,4465,4475,4400,103451
20250115,093400,41946028440,4460,4440,4495,4435,167201
20250115,093300,41198933130,4440,4440,4495,4400,159619
20250115,093200,40489294110,4435,4510,4525,4410,316977
20250115,093100,39077786205,4510,4370,4530,4350,594208
20250115,093000,36430069500,4380,4340,4395,4330,95902
20250115,092900,36011427290,4335,4360,4360,4335,26139
20250115,092800,35897776215,4355,4365,4365,4340,40108
20250115,092700,35723229685,4365,4360,4370,4340,65996
20250115,092600,35435634025,4365,4345,4380,4320,70710
20250115,092500,35127285150,4340,4315,4345,4295,53686
20250115,092400,34895446165,4315,4310,4315,4260,70435
20250115,092300,34593111550,4310,4350,4350,4310,45569
20250115,092200,34395793630,4350,4340,4380,4335,97117
20250115,092100,33972167935,4345,4330,4345,4310,61690
20250115,092000,33705184260,4330,4305,4335,4300,42053
20250115,091900,33523505740,4315,4365,4365,4220,170707
20250115,091800,32787245065,4365,4345,4390,4340,217932
20250115,091700,31834865585,4345,4275,4390,4275,290853
20250115,091600,30572107780,4275,4270,4300,4220,212396
20250115,091500,29669015460,4270,4300,4300,4260,108391
20250115,091400,29205729090,4295,4305,4320,4270,88285
20250115,091300,28826898000,4305,4290,4320,4260,212375
20250115,091200,27916558450,4285,4345,4345,4265,281011
20250115,091100,26709236205,4345,4515,4515,4250,562986
20250115,091000,24265611340,4515,4505,4550,4490,229953
20250115,090900,23225832675,4505,4485,4530,4465,178828
20250115,090800,22421591435,4490,4505,4530,4455,205556
20250115,090700,21499889185,4495,4560,4560,4445,428171
20250115,090600,19578503680,4550,4605,4640,4525,522728
20250115,090500,17187092265,4600,4700,4730,4585,710431
20250115,090400,13881237700,4695,4580,4745,4555,1409606
20250115,090300,7327086475,4590,4590,4590,4590,0
20250115,090200,7327086475,4590,4590,4590,4590,0
20250115,090100,7327086475,4590,4210,4590,4190,1217819
20250115,090000,1921660445,4210,4175,4260,4170,424557