stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,193400,14391952690,3800,3800,3800,3800,105026
20250116,193300,14391952690,3800,3800,3800,3800,0
20250116,193200,14391952690,3800,3800,3800,3800,0
20250116,193100,14391952690,3800,3800,3800,3800,0
20250116,193000,14391952690,3800,3800,3800,3800,0
20250116,192900,14391952690,3800,3800,3800,3800,0
20250116,192800,14391952690,3800,3800,3800,3800,0
20250116,192700,14391952690,3800,3800,3800,3800,0
20250116,192600,14391952690,3800,3800,3800,3800,0
20250116,192500,14391952690,3800,3800,3800,3800,0
20250116,192400,14391952690,3800,3800,3800,3800,0
20250116,192300,14391952690,3800,3800,3800,3800,0
20250116,192200,14391952690,3800,3800,3800,3800,0
20250116,192100,14391952690,3800,3800,3800,3800,0
20250116,192000,14391952690,3800,3800,3800,3800,0
20250116,191900,14391952690,3800,3800,3800,3800,0
20250116,191800,14391952690,3800,3800,3800,3800,0
20250116,191700,14391952690,3800,3800,3800,3800,0
20250116,191600,14391952690,3800,3800,3800,3800,0
20250116,191500,14391952690,3800,3800,3800,3800,0
20250116,191400,14391952690,3800,3800,3800,3800,0
20250116,191300,14391952690,3800,3800,3800,3800,0
20250116,191200,14391952690,3800,3800,3800,3800,0
20250116,191100,14391952690,3800,3800,3800,3800,0
20250116,191000,14391952690,3800,3800,3800,3800,0
20250116,190900,14391952690,3800,3800,3800,3800,0
20250116,190800,14391952690,3800,3800,3800,3800,0
20250116,190700,14391952690,3800,3800,3800,3800,0
20250116,190600,14391952690,3800,3800,3800,3800,0
20250116,190500,14391952690,3800,3800,3800,3800,0
20250116,190400,14391952690,3800,3800,3800,3800,105026
20250116,190300,14391952690,3800,3800,3800,3800,0
20250116,190200,14391952690,3800,3800,3800,3800,0
20250116,190100,14391952690,3800,3800,3800,3800,0
20250116,190000,14391952690,3800,3800,3800,3800,0
20250116,185900,14391952690,3800,3800,3800,3800,0
20250116,185800,14391952690,3800,3800,3800,3800,0
20250116,185700,14391952690,3800,3800,3800,3800,0
20250116,185600,14391952690,3800,3800,3800,3800,0
20250116,185500,14391952690,3800,3800,3800,3800,0
20250116,185400,14391952690,3800,3800,3800,3800,0
20250116,185300,14391952690,3800,3800,3800,3800,0
20250116,185200,14391952690,3800,3800,3800,3800,0
20250116,185100,14391952690,3800,3800,3800,3800,0
20250116,185000,14391952690,3800,3800,3800,3800,0
20250116,184900,14391952690,3800,3800,3800,3800,0
20250116,184800,14391952690,3800,3800,3800,3800,0
20250116,184700,14391952690,3800,3800,3800,3800,0
20250116,184600,14391952690,3800,3800,3800,3800,0
20250116,184500,14391952690,3800,3800,3800,3800,0
20250116,184400,14391952690,3800,3800,3800,3800,0
20250116,184300,14391952690,3800,3800,3800,3800,0
20250116,184200,14391952690,3800,3800,3800,3800,0
20250116,184100,14391952690,3800,3800,3800,3800,0
20250116,184000,14391952690,3800,3800,3800,3800,0
20250116,183900,14391952690,3800,3800,3800,3800,0
20250116,183800,14391952690,3800,3800,3800,3800,0
20250116,183700,14391952690,3800,3800,3800,3800,0
20250116,183600,14391952690,3800,3800,3800,3800,0
20250116,183500,14391952690,3800,3800,3800,3800,0
20250116,183400,14391952690,3800,3800,3800,3800,105026
20250116,183300,14391952690,3800,3800,3800,3800,0
20250116,183200,14391952690,3800,3800,3800,3800,0
20250116,183100,14391952690,3800,3800,3800,3800,0
20250116,183000,14391952690,3800,3800,3800,3800,0
20250116,182900,14391952690,3800,3800,3800,3800,0
20250116,182800,14391952690,3800,3800,3800,3800,0
20250116,182700,14391952690,3800,3800,3800,3800,0
20250116,182600,14391952690,3800,3800,3800,3800,0
20250116,182500,14391952690,3800,3800,3800,3800,0
20250116,182400,14391952690,3800,3800,3800,3800,0
20250116,182300,14391952690,3800,3800,3800,3800,0
20250116,182200,14391952690,3800,3800,3800,3800,0
20250116,182100,14391952690,3800,3800,3800,3800,0
20250116,182000,14391952690,3800,3800,3800,3800,0
20250116,181900,14391952690,3800,3800,3800,3800,0
20250116,181800,14391952690,3800,3800,3800,3800,0
20250116,181700,14391952690,3800,3800,3800,3800,0
20250116,181600,14391952690,3800,3800,3800,3800,0
20250116,181500,14391952690,3800,3800,3800,3800,0
20250116,181400,14391952690,3800,3800,3800,3800,0
20250116,181300,14391952690,3800,3800,3800,3800,0
20250116,181200,14391952690,3800,3800,3800,3800,0
20250116,181100,14391952690,3800,3800,3800,3800,0
20250116,181000,14391952690,3800,3800,3800,3800,0
20250116,180900,14391952690,3800,3800,3800,3800,0
20250116,180800,14391952690,3800,3800,3800,3800,0
20250116,180700,14391952690,3800,3800,3800,3800,0
20250116,180600,14391952690,3800,3800,3800,3800,0
20250116,180500,14391952690,3800,3800,3800,3800,0
20250116,180400,14391952690,3800,3800,3800,3800,105026
20250116,180300,14391952690,3800,3800,3800,3800,0
20250116,180200,14391952690,3800,3800,3800,3800,0
20250116,180100,14391952690,3800,3800,3800,3800,0
20250116,180000,14391952690,3800,3800,3800,3800,0
20250116,175900,14391952690,3800,3800,3800,3800,0
20250116,175800,14391952690,3800,3800,3800,3800,0
20250116,175700,14391952690,3800,3800,3800,3800,0
20250116,175600,14391952690,3800,3800,3800,3800,0
20250116,175500,14391952690,3800,3800,3800,3800,0
20250116,175400,14391952690,3800,3800,3800,3800,0
20250116,175300,14391952690,3800,3800,3800,3800,0
20250116,175200,14391952690,3800,3800,3800,3800,0
20250116,175100,14391952690,3800,3800,3800,3800,0
20250116,175000,14391952690,3800,3800,3800,3800,0
20250116,174900,14391952690,3800,3800,3800,3800,0
20250116,174800,14391952690,3800,3800,3800,3800,0
20250116,174700,14391952690,3800,3800,3800,3800,0
20250116,174600,14391952690,3800,3800,3800,3800,0
20250116,174500,14391952690,3800,3800,3800,3800,0
20250116,174400,14391952690,3800,3800,3800,3800,0
20250116,174300,14391952690,3800,3800,3800,3800,0
20250116,174200,14391952690,3800,3800,3800,3800,0
20250116,174100,14391952690,3800,3800,3800,3800,0
20250116,174000,14391952690,3800,3800,3800,3800,0
20250116,173900,14391952690,3800,3800,3800,3800,0
20250116,173800,14391952690,3800,3800,3800,3800,0
20250116,173700,14391952690,3800,3800,3800,3800,0
20250116,173600,14391952690,3800,3800,3800,3800,0
20250116,173500,14391952690,3800,3800,3800,3800,0
20250116,173400,14391952690,3800,3800,3800,3800,105026
20250116,173300,14391952690,3800,3800,3800,3800,0
20250116,173200,14391952690,3800,3800,3800,3800,0
20250116,173100,14391952690,3800,3800,3800,3800,0
20250116,173000,14391952690,3800,3800,3800,3800,0
20250116,172900,14391952690,3800,3800,3800,3800,0
20250116,172800,14391952690,3800,3800,3800,3800,0
20250116,172700,14391952690,3800,3800,3800,3800,0
20250116,172600,14391952690,3800,3800,3800,3800,0
20250116,172500,14391952690,3800,3800,3800,3800,0
20250116,172400,14391952690,3800,3800,3800,3800,0
20250116,172300,14391952690,3800,3800,3800,3800,0
20250116,172200,14391952690,3800,3800,3800,3800,0
20250116,172100,14391952690,3800,3800,3800,3800,0
20250116,172000,14391952690,3800,3800,3800,3800,0
20250116,171900,14391952690,3800,3800,3800,3800,0
20250116,171800,14391952690,3800,3800,3800,3800,0
20250116,171700,14391952690,3800,3800,3800,3800,0
20250116,171600,14391952690,3800,3800,3800,3800,0
20250116,171500,14391952690,3800,3800,3800,3800,0
20250116,171400,14391952690,3800,3800,3800,3800,0
20250116,171300,14391952690,3800,3800,3800,3800,0
20250116,171200,14391952690,3800,3800,3800,3800,0
20250116,171100,14391952690,3800,3800,3800,3800,0
20250116,171000,14391952690,3800,3800,3800,3800,0
20250116,170900,14391952690,3800,3800,3800,3800,0
20250116,170800,14391952690,3800,3800,3800,3800,0
20250116,170700,14391952690,3800,3800,3800,3800,0
20250116,170600,14391952690,3800,3800,3800,3800,0
20250116,170500,14391952690,3800,3800,3800,3800,0
20250116,170400,14391952690,3800,3800,3800,3800,105026
20250116,170300,14391952690,3800,3800,3800,3800,0
20250116,170200,14391952690,3800,3800,3800,3800,0
20250116,170100,14391952690,3800,3800,3800,3800,0
20250116,170000,14391952690,3800,3800,3800,3800,0
20250116,165900,14391952690,3800,3800,3800,3800,0
20250116,165800,14391952690,3800,3800,3800,3800,0
20250116,165700,14391952690,3800,3800,3800,3800,0
20250116,165600,14391952690,3800,3800,3800,3800,0
20250116,165500,14391952690,3800,3800,3800,3800,0
20250116,165400,14391952690,3800,3800,3800,3800,0
20250116,165300,14391952690,3800,3800,3800,3800,0
20250116,165200,14391952690,3800,3800,3800,3800,0
20250116,165100,14391952690,3800,3800,3800,3800,0
20250116,165000,14391952690,3800,3800,3800,3800,0
20250116,164900,14391952690,3800,3800,3800,3800,0
20250116,164800,14391952690,3800,3800,3800,3800,0
20250116,164700,14391952690,3800,3800,3800,3800,0
20250116,164600,14391952690,3800,3800,3800,3800,0
20250116,164500,14391952690,3800,3800,3800,3800,0
20250116,164400,14391952690,3800,3800,3800,3800,0
20250116,164300,14391952690,3800,3800,3800,3800,0
20250116,164200,14391952690,3800,3800,3800,3800,0
20250116,164100,14391952690,3800,3800,3800,3800,0
20250116,164000,14391952690,3800,3800,3800,3800,0
20250116,163900,14391952690,3800,3800,3800,3800,0
20250116,163800,14391952690,3800,3800,3800,3800,0
20250116,163700,14391952690,3800,3800,3800,3800,0
20250116,163600,14391952690,3800,3800,3800,3800,0
20250116,163500,14391952690,3800,3800,3800,3800,0
20250116,163400,14391952690,3800,3800,3800,3800,105026
20250116,163300,14391952690,3800,3800,3800,3800,0
20250116,163200,14391952690,3800,3800,3800,3800,0
20250116,163100,14391952690,3800,3800,3800,3800,0
20250116,163000,14391952690,3800,3800,3800,3800,0
20250116,162900,14391952690,3800,3800,3800,3800,0
20250116,162800,14391952690,3800,3800,3800,3800,0
20250116,162700,14391952690,3800,3800,3800,3800,0
20250116,162600,14391952690,3800,3800,3800,3800,0
20250116,162500,14391952690,3800,3800,3800,3800,0
20250116,162400,14391952690,3800,3800,3800,3800,0
20250116,162300,14391952690,3800,3800,3800,3800,0
20250116,162200,14391952690,3800,3800,3800,3800,0
20250116,162100,14391952690,3800,3800,3800,3800,0
20250116,162000,14391952690,3800,3800,3800,3800,0
20250116,161900,14391952690,3800,3800,3800,3800,0
20250116,161800,14391952690,3800,3800,3800,3800,0
20250116,161700,14391952690,3800,3800,3800,3800,0
20250116,161600,14391952690,3800,3800,3800,3800,0
20250116,161500,14391952690,3800,3800,3800,3800,0
20250116,161400,14391952690,3800,3800,3800,3800,0
20250116,161300,14391952690,3800,3800,3800,3800,0
20250116,161200,14391952690,3800,3800,3800,3800,0
20250116,161100,14391952690,3800,3800,3800,3800,0
20250116,161000,14391952690,3800,3800,3800,3800,0
20250116,160900,14391952690,3800,3800,3800,3800,0
20250116,160800,14391952690,3800,3800,3800,3800,0
20250116,160700,14391952690,3800,3800,3800,3800,0
20250116,160600,14391952690,3800,3800,3800,3800,0
20250116,160500,14391952690,3800,3800,3800,3800,0
20250116,160400,14391952690,3800,3800,3800,3800,105026
20250116,160300,14391952690,3800,3800,3800,3800,0
20250116,160200,14391952690,3800,3800,3800,3800,0
20250116,160100,14391952690,3800,3800,3800,3800,0
20250116,160000,14391952690,3800,3800,3800,3800,0
20250116,155900,14391952690,3800,3800,3800,3800,0
20250116,155800,14391952690,3800,3800,3800,3800,0
20250116,155700,14391952690,3800,3800,3800,3800,0
20250116,155600,14391952690,3800,3800,3800,3800,0
20250116,155500,14391952690,3800,3800,3800,3800,0
20250116,155400,14391952690,3800,3800,3800,3800,0
20250116,155300,14391952690,3800,3800,3800,3800,0
20250116,155200,14391952690,3800,3800,3800,3800,0
20250116,155100,14391952690,3800,3800,3800,3800,0
20250116,155000,14391952690,3800,3800,3800,3800,0
20250116,154900,14391952690,3800,3800,3800,3800,0
20250116,154800,14391952690,3800,3800,3800,3800,0
20250116,154700,14391952690,3800,3800,3800,3800,0
20250116,154600,14391952690,3800,3800,3800,3800,0
20250116,154500,14391952690,3800,3800,3800,3800,0
20250116,154400,14391952690,3800,3800,3800,3800,0
20250116,154300,14391952690,3800,3800,3800,3800,0
20250116,154200,14391952690,3800,3800,3800,3800,0
20250116,154100,14391952690,3800,3800,3800,3800,0
20250116,154000,14391952690,3800,3800,3800,3800,0
20250116,153900,14391952690,3800,3800,3800,3800,0
20250116,153800,14391952690,3800,3800,3800,3800,0
20250116,153700,14391952690,3800,3800,3800,3800,0
20250116,153600,14391952690,3800,3800,3800,3800,0
20250116,153500,14391952690,3800,3800,3800,3800,0
20250116,153400,14391952690,3800,3800,3800,3800,105026
20250116,153300,14391952690,3800,3800,3800,3800,0
20250116,153200,14391952690,3800,3800,3800,3800,0
20250116,153100,14391952690,3800,3800,3800,3800,0
20250116,153000,14391952690,3800,3800,3800,3800,105026
20250116,152900,13992853890,3840,3840,3840,3840,0
20250116,152800,13992853890,3840,3840,3840,3840,0
20250116,152700,13992853890,3840,3840,3840,3840,0
20250116,152600,13992853890,3840,3840,3840,3840,0
20250116,152500,13992853890,3840,3840,3840,3840,0
20250116,152400,13992853890,3840,3840,3840,3840,0
20250116,152300,13992853890,3840,3840,3840,3840,0
20250116,152200,13992853890,3840,3840,3840,3840,0
20250116,152100,13992853890,3840,3840,3840,3840,0
20250116,152000,13992853890,3840,3840,3840,3840,0
20250116,151900,13992853890,3840,3835,3845,3830,18852
20250116,151800,13920557490,3835,3840,3845,3835,5665
20250116,151700,13898805290,3840,3845,3850,3840,5669
20250116,151600,13876999805,3845,3840,3850,3835,20512
20250116,151500,13798231595,3845,3840,3845,3835,5225
20250116,151400,13778160305,3845,3835,3845,3835,1733
20250116,151300,13771507395,3840,3840,3845,3835,19240
20250116,151200,13697603050,3845,3830,3845,3830,4037
20250116,151100,13682115715,3835,3825,3835,3820,6002
20250116,151000,13659158145,3830,3830,3830,3830,3292
20250116,150900,13646549785,3835,3830,3835,3825,4649
20250116,150800,13628741585,3830,3825,3835,3820,2787
20250116,150700,13618077030,3825,3835,3835,3825,3351
20250116,150600,13605248740,3835,3840,3840,3830,3539
20250116,150500,13591684510,3835,3855,3855,3835,7850
20250116,150400,13561524820,3855,3845,3865,3840,5334
20250116,150300,13540965305,3840,3835,3845,3835,4852
20250116,150200,13522340390,3835,3830,3835,3830,869
20250116,150100,13519011845,3830,3830,3835,3830,8669
20250116,150000,13485809420,3830,3830,3835,3830,1559
20250116,145900,13479835865,3830,3835,3835,3830,1900
20250116,145800,13472557685,3835,3835,3835,3830,2341
20250116,145700,13463580465,3835,3835,3840,3830,5265
20250116,145600,13443404765,3835,3830,3835,3830,2863
20250116,145500,13432430455,3825,3830,3830,3825,1941
20250116,145400,13424998415,3830,3820,3830,3820,1048
20250116,145300,13420990020,3820,3820,3820,3815,1452
20250116,145200,13415447650,3820,3820,3820,3815,606
20250116,145100,13413132745,3820,3820,3820,3815,1590
20250116,145000,13407060300,3820,3820,3820,3815,5546
20250116,144900,13385890810,3820,3815,3820,3810,6846
20250116,144800,13359789575,3815,3815,3820,3805,13803
20250116,144700,13307182280,3815,3820,3825,3815,6220
20250116,144600,13283422375,3820,3830,3830,3820,651
20250116,144500,13280933280,3830,3825,3830,3825,231
20250116,144400,13280049535,3830,3825,3830,3815,1920
20250116,144300,13272721400,3825,3815,3825,3815,1732
20250116,144200,13266107430,3820,3825,3825,3815,15072
20250116,144100,13208587140,3825,3825,3825,3820,3500
20250116,144000,13195212535,3825,3830,3835,3825,3437
20250116,143900,13182056695,3825,3830,3830,3820,6169
20250116,143800,13158464180,3830,3830,3840,3825,6508
20250116,143700,13133515965,3830,3825,3830,3825,998
20250116,143600,13129695645,3825,3835,3835,3820,12081
20250116,143500,13083464800,3835,3840,3840,3825,15442
20250116,143400,13024378580,3840,3845,3845,3825,9332
20250116,143300,12988596220,3845,3850,3850,3835,3099
20250116,143200,12976701920,3850,3845,3850,3845,627
20250116,143100,12974290720,3845,3845,3845,3835,3694
20250116,143000,12960105265,3845,3850,3850,3835,9296
20250116,142900,12924398640,3850,3855,3855,3850,5254
20250116,142800,12904168745,3855,3860,3860,3850,1430
20250116,142700,12898659450,3860,3860,3860,3850,1901
20250116,142600,12891329260,3860,3860,3865,3860,1349
20250116,142500,12886121815,3865,3865,3865,3860,891
20250116,142400,12882681355,3865,3870,3875,3860,8123
20250116,142300,12851269340,3865,3870,3875,3855,5310
20250116,142200,12830730180,3870,3860,3870,3850,4455
20250116,142100,12813524610,3860,3860,3860,3850,429
20250116,142000,12811871140,3855,3855,3855,3850,824
20250116,141900,12808694630,3855,3855,3860,3855,1114
20250116,141800,12804397570,3855,3855,3855,3850,958
20250116,141700,12800704600,3855,3855,3855,3850,728
20250116,141600,12797899190,3855,3845,3855,3845,5927
20250116,141500,12775081155,3860,3860,3860,3840,9012
20250116,141400,12740422025,3860,3860,3860,3855,2060
20250116,141300,12732476550,3865,3870,3870,3865,323
20250116,141200,12731227795,3865,3865,3870,3860,830
20250116,141100,12728020590,3865,3870,3870,3860,1576
20250116,141000,12721929045,3870,3845,3875,3845,3423
20250116,140900,12708695335,3840,3875,3875,3840,8131
20250116,140800,12677338640,3870,3865,3875,3865,1867
20250116,140700,12670115115,3865,3865,3870,3850,4802
20250116,140600,12651583050,3865,3870,3875,3865,7051
20250116,140500,12624307095,3865,3860,3890,3860,21609
20250116,140400,12540517780,3860,3845,3865,3840,6124
20250116,140300,12516914970,3840,3835,3850,3830,11510
20250116,140200,12472776280,3835,3845,3845,3835,8844
20250116,140100,12438843400,3845,3840,3850,3840,2941
20250116,140000,12427535380,3845,3840,3845,3835,2168
20250116,135900,12419210390,3840,3840,3845,3840,2535
20250116,135800,12409474955,3845,3850,3850,3840,2289
20250116,135700,12400674000,3845,3845,3845,3840,990
20250116,135600,12396869355,3845,3850,3850,3840,2778
20250116,135500,12386193265,3850,3845,3850,3840,985
20250116,135400,12382405905,3845,3845,3850,3845,1647
20250116,135300,12376072785,3840,3835,3840,3830,1946
20250116,135200,12368602105,3835,3825,3840,3825,4481
20250116,135100,12351422430,3830,3825,3830,3825,1164
20250116,135000,12346964440,3830,3830,3840,3820,6655
20250116,134900,12321488860,3830,3825,3830,3820,2974
20250116,134800,12310113980,3825,3820,3825,3810,10942
20250116,134700,12268365085,3820,3820,3835,3810,20285
20250116,134600,12190974230,3815,3840,3845,3815,30845
20250116,134500,12072866610,3845,3850,3850,3840,3392
20250116,134400,12059834585,3850,3840,3850,3840,2185
20250116,134300,12051440385,3845,3850,3850,3840,4842
20250116,134200,12032831965,3850,3855,3855,3850,2702
20250116,134100,12022424960,3850,3840,3850,3840,2746
20250116,134000,12011860925,3845,3845,3845,3840,2595
20250116,133900,12001894340,3840,3845,3845,3840,2096
20250116,133800,11993835855,3845,3850,3850,3845,3739
20250116,133700,11979452400,3850,3845,3850,3845,2850
20250116,133600,11968488505,3840,3840,3845,3830,11522
20250116,133500,11924267470,3840,3845,3845,3835,6604
20250116,133400,11898901895,3845,3845,3855,3835,27118
20250116,133300,11794690870,3850,3850,3855,3845,14921
20250116,133200,11737260585,3855,3860,3860,3850,6640
20250116,133100,11711680515,3855,3855,3860,3850,1489
20250116,133000,11705947030,3855,3855,3865,3850,2684
20250116,132900,11695600275,3855,3860,3865,3850,28932
20250116,132800,11584148745,3860,3870,3870,3860,5820
20250116,132700,11561661365,3865,3870,3875,3860,4869
20250116,132600,11542832585,3865,3865,3865,3860,2892
20250116,132500,11531664165,3865,3870,3870,3865,3356
20250116,132400,11518679740,3875,3860,3875,3860,6813
20250116,132300,11492363980,3860,3875,3875,3860,7796
20250116,132200,11462229990,3870,3870,3875,3870,631
20250116,132100,11459787105,3870,3875,3875,3860,8025
20250116,132000,11428736465,3880,3880,3880,3875,3585
20250116,131900,11414835385,3880,3885,3885,3880,231
20250116,131800,11413938830,3885,3885,3885,3885,706
20250116,131700,11411196020,3885,3875,3885,3875,1694
20250116,131600,11404623505,3875,3880,3880,3875,1515
20250116,131500,11398750705,3880,3875,3880,3870,1707
20250116,131400,11392136255,3875,3865,3880,3860,6321
20250116,131300,11367670380,3870,3875,3880,3855,24303
20250116,131200,11273750350,3875,3880,3880,3870,6229
20250116,131100,11249626425,3880,3880,3880,3875,10339
20250116,131000,11209551705,3880,3890,3890,3880,3671
20250116,130900,11195298020,3885,3885,3890,3885,1100
20250116,130800,11191023875,3890,3890,3890,3885,570
20250116,130700,11188807425,3890,3885,3890,3885,9
20250116,130600,11188772435,3885,3885,3885,3880,4096
20250116,130500,11172865510,3890,3895,3895,3885,1399
20250116,130400,11167425560,3895,3895,3895,3890,1808
20250116,130300,11160386005,3895,3900,3900,3895,65
20250116,130200,11160132565,3895,3895,3895,3895,1327
20250116,130100,11154963900,3895,3890,3895,3890,644
20250116,130000,11152458595,3895,3905,3905,3895,2357
20250116,125900,11143277530,3905,3895,3905,3895,291
20250116,125800,11142142785,3900,3905,3905,3900,1766
20250116,125700,11135247265,3905,3895,3910,3895,1303
20250116,125600,11130167225,3895,3895,3900,3895,997
20250116,125500,11126282315,3895,3885,3900,3880,914
20250116,125400,11122725230,3880,3875,3885,3875,8314
20250116,125300,11090430845,3880,3880,3885,3875,1851
20250116,125200,11083250300,3885,3885,3885,3875,7648
20250116,125100,11053572165,3885,3890,3890,3885,8045
20250116,125000,11022308365,3890,3890,3890,3885,4738
20250116,124900,11003892080,3900,3890,3900,3890,2036
20250116,124800,10995970090,3895,3895,3895,3890,494
20250116,124700,10994047825,3895,3890,3895,3890,4939
20250116,124600,10974832095,3890,3890,3895,3890,10029
20250116,124500,10935817435,3890,3890,3895,3890,2763
20250116,124400,10925068110,3890,3895,3900,3890,2523
20250116,124300,10915249440,3895,3895,3895,3890,2516
20250116,124200,10905458295,3895,3900,3900,3895,7132
20250116,124100,10877676405,3900,3905,3905,3900,3551
20250116,124000,10863822785,3905,3895,3905,3895,5576
20250116,123900,10842092250,3895,3905,3905,3895,6662
20250116,123800,10816112385,3905,3900,3915,3900,1686
20250116,123700,10809529640,3915,3915,3915,3900,1726
20250116,123600,10802783825,3915,3900,3915,3895,4178
20250116,123500,10786477355,3895,3905,3920,3895,3672
20250116,123400,10772152035,3905,3915,3920,3905,328
20250116,123300,10770869200,3900,3920,3920,3900,857
20250116,123200,10767518980,3920,3895,3920,3895,704
20250116,123100,10764773030,3890,3900,3900,3890,8479
20250116,123000,10731763490,3895,3900,3900,3890,12171
20250116,122900,10684325485,3905,3915,3915,3900,7892
20250116,122800,10653485980,3915,3920,3920,3910,10226
20250116,122700,10613470755,3925,3920,3925,3920,1126
20250116,122600,10609053705,3925,3925,3925,3925,20
20250116,122500,10608975205,3920,3910,3920,3910,4760
20250116,122400,10590321090,3915,3920,3925,3915,239
20250116,122300,10589384360,3915,3915,3915,3915,867
20250116,122200,10585990055,3915,3920,3920,3910,1766
20250116,122100,10579072580,3920,3920,3920,3920,1617
20250116,122000,10572733940,3925,3910,3925,3910,3166
20250116,121900,10560337825,3910,3905,3910,3900,5896
20250116,121800,10537311430,3900,3910,3910,3900,2602
20250116,121700,10527154885,3905,3910,3910,3905,965
20250116,121600,10523383950,3910,3910,3910,3900,5255
20250116,121500,10502882655,3905,3910,3915,3905,10500
20250116,121400,10461844325,3915,3920,3920,3910,1247
20250116,121300,10456962405,3915,3915,3925,3915,2251
20250116,121200,10448129905,3915,3915,3915,3915,2247
20250116,121100,10439332900,3915,3920,3920,3915,4203
20250116,121000,10422868850,3920,3915,3925,3915,1251
20250116,120900,10417966180,3915,3920,3920,3915,2891
20250116,120800,10406640470,3920,3920,3920,3915,3961
20250116,120700,10391114350,3925,3925,3930,3920,1791
20250116,120600,10384078210,3920,3915,3925,3915,993
20250116,120500,10380182040,3920,3915,3925,3915,2247
20250116,120400,10371384940,3915,3920,3920,3915,3420
20250116,120300,10357994595,3920,3915,3925,3915,1198
20250116,120200,10353297240,3920,3920,3920,3920,418
20250116,120100,10351658680,3920,3920,3920,3915,53
20250116,120000,10351450985,3910,3925,3925,3910,6306
20250116,115900,10326778080,3920,3920,3925,3915,3083
20250116,115800,10314701875,3915,3910,3920,3910,2470
20250116,115700,10305032700,3920,3925,3925,3910,17112
20250116,115600,10238069160,3920,3920,3925,3920,3327
20250116,115500,10225025725,3920,3925,3930,3920,4396
20250116,115400,10207785685,3930,3935,3935,3930,3166
20250116,115300,10195340760,3935,3930,3935,3930,1191
20250116,115200,10190659510,3930,3940,3940,3930,121
20250116,115100,10190183305,3935,3935,3940,3930,7849
20250116,115000,10159329505,3935,3940,3945,3930,3727
20250116,114900,10144658455,3945,3940,3945,3935,2079
20250116,114800,10136467395,3940,3935,3940,3930,1476
20250116,114700,10130653005,3935,3930,3945,3925,9301
20250116,114600,10094140555,3945,3940,3945,3925,11302
20250116,114500,10049742545,3935,3925,3935,3925,866
20250116,114400,10046342290,3925,3935,3935,3925,4491
20250116,114300,10028703555,3935,3935,3940,3930,1929
20250116,114200,10021117205,3935,3940,3940,3935,2883
20250116,114100,10009771635,3940,3940,3945,3935,3171
20250116,114000,9997278795,3945,3950,3955,3940,5345
20250116,113900,9976194435,3955,3945,3955,3940,4015
20250116,113800,9960344030,3945,3945,3950,3935,4852
20250116,113700,9941207750,3935,3935,3945,3935,1971
20250116,113600,9933442095,3940,3940,3940,3935,599
20250116,113500,9931082040,3940,3940,3945,3935,1458
20250116,113400,9925340990,3940,3940,3945,3935,4737
20250116,113300,9906688075,3940,3935,3940,3935,2620
20250116,113200,9896369965,3930,3935,3940,3930,1844
20250116,113100,9889112370,3940,3940,3940,3935,2067
20250116,113000,9880976280,3940,3925,3945,3925,6931
20250116,112900,9853708875,3925,3920,3930,3920,3054
20250116,112800,9841722730,3915,3930,3930,3915,4326
20250116,112700,9824769730,3925,3930,3930,3925,2154
20250116,112600,9816315170,3930,3930,3930,3925,609
20250116,112500,9813922200,3925,3920,3930,3915,4490
20250116,112400,9796308970,3925,3925,3925,3925,599
20250116,112300,9793957895,3925,3930,3935,3925,8905
20250116,112200,9758991095,3930,3935,3935,3930,2687
20250116,112100,9748431095,3935,3930,3935,3920,4649
20250116,112000,9730175860,3930,3920,3930,3920,1839
20250116,111900,9722957400,3915,3915,3920,3915,2455
20250116,111800,9713343895,3920,3920,3925,3915,1134
20250116,111700,9708898650,3920,3925,3925,3920,5054
20250116,111600,9689079100,3930,3935,3935,3925,5326
20250116,111500,9668170005,3935,3925,3935,3925,8040
20250116,111400,9636551225,3925,3925,3925,3915,4570
20250116,111300,9618640090,3925,3930,3930,3920,8516
20250116,111200,9585201590,3930,3925,3940,3920,14148
20250116,111100,9529585600,3925,3915,3925,3915,10571
20250116,111000,9488154060,3915,3910,3915,3905,4401
20250116,110900,9470933945,3910,3915,3915,3900,3988
20250116,110800,9455346655,3910,3905,3920,3900,17470
20250116,110700,9387030350,3900,3900,3900,3895,11652
20250116,110600,9341599845,3900,3895,3900,3895,1968
20250116,110500,9333934205,3895,3890,3895,3885,2601
20250116,110400,9323816615,3890,3890,3895,3890,4197
20250116,110300,9307488690,3880,3895,3900,3875,28945
20250116,110200,9195119350,3900,3900,3905,3890,6847
20250116,110100,9168453395,3900,3905,3910,3895,5075
20250116,110000,9148650555,3900,3895,3900,3885,8608
20250116,105900,9115162595,3890,3895,3900,3890,13206
20250116,105800,9063720940,3895,3905,3910,3895,10342
20250116,105700,9023329060,3905,3910,3910,3900,1411
20250116,105600,9017819550,3900,3920,3920,3885,65801
20250116,105500,8761023290,3920,3930,3935,3920,9536
20250116,105400,8723571370,3930,3920,3935,3920,1510
20250116,105300,8717644550,3915,3915,3920,3915,8574
20250116,105200,8684076065,3915,3915,3915,3910,5010
20250116,105100,8664476810,3910,3915,3920,3910,17211
20250116,105000,8597157320,3920,3915,3920,3915,8115
20250116,104900,8565385585,3915,3925,3930,3915,4124
20250116,104800,8549216685,3930,3930,3930,3925,879
20250116,104700,8545765250,3930,3920,3935,3920,771
20250116,104600,8542735195,3920,3920,3930,3915,11133
20250116,104500,8499143500,3930,3940,3940,3915,15670
20250116,104400,8437696935,3940,3940,3940,3930,4107
20250116,104300,8421548650,3945,3945,3945,3925,5389
20250116,104200,8400368410,3945,3945,3945,3930,3222
20250116,104100,8387695180,3940,3945,3945,3935,3119
20250116,104000,8375406265,3945,3940,3945,3940,1359
20250116,103900,8370051730,3940,3935,3940,3935,196
20250116,103800,8369279590,3935,3945,3945,3930,304
20250116,103700,8368082260,3945,3935,3950,3925,4821
20250116,103600,8349085040,3925,3930,3940,3920,9820
20250116,103500,8310553980,3930,3945,3945,3925,11359
20250116,103400,8265863530,3945,3940,3945,3940,168
20250116,103300,8265201605,3945,3950,3950,3940,7441
20250116,103200,8235863750,3945,3955,3960,3945,5302
20250116,103100,8214926875,3950,3955,3960,3950,3414
20250116,103000,8201429250,3955,3970,3970,3955,8646
20250116,102900,8167216770,3970,3955,3970,3950,12757
20250116,102800,8116685590,3960,3955,3960,3955,1338
20250116,102700,8111392630,3950,3945,3955,3945,5467
20250116,102600,8089818705,3940,3960,3960,3940,8445
20250116,102500,8056425440,3960,3945,3960,3945,9230
20250116,102400,8019914530,3945,3940,3945,3930,9097
20250116,102300,7984092205,3935,3935,3940,3935,4158
20250116,102200,7967725695,3935,3940,3945,3935,4175
20250116,102100,7951270175,3945,3940,3950,3935,5119
20250116,102000,7931096805,3940,3950,3950,3940,4906
20250116,101900,7911757625,3950,3945,3950,3940,3003
20250116,101800,7899913960,3945,3945,3945,3940,1445
20250116,101700,7894218360,3945,3945,3945,3935,3626
20250116,101600,7879939215,3945,3945,3945,3935,3031
20250116,101500,7867995240,3940,3940,3950,3940,2530
20250116,101400,7858019415,3945,3940,3945,3935,4731
20250116,101300,7839384735,3940,3925,3940,3925,6952
20250116,101200,7812069530,3930,3935,3935,3920,10538
20250116,101100,7770663610,3940,3960,3960,3935,11904
20250116,101000,7723642955,3955,3960,3965,3955,5284
20250116,100900,7702729310,3960,3960,3960,3950,4015
20250116,100800,7686847485,3965,3950,3965,3940,6799
20250116,100700,7659994735,3950,3930,3975,3925,41341
20250116,100600,7496567545,3930,3935,3940,3925,6341
20250116,100500,7471637375,3935,3935,3950,3930,17664
20250116,100400,7402053785,3930,3930,3935,3925,9546
20250116,100300,7364532110,3930,3910,3930,3905,23023
20250116,100200,7274368905,3910,3920,3920,3910,9347
20250116,100100,7237785835,3925,3920,3925,3910,9180
20250116,100000,7201834690,3915,3915,3925,3905,39660
20250116,095900,7046714415,3915,3935,3935,3915,24753
20250116,095800,6949608330,3930,3945,3950,3910,61182
20250116,095700,6709357480,3945,3950,3955,3945,2453
20250116,095600,6699664410,3950,3945,3955,3940,13453
20250116,095500,6646575815,3945,3955,3955,3945,5827
20250116,095400,6623556960,3955,3950,3955,3945,3706
20250116,095300,6608919830,3950,3960,3965,3945,24987
20250116,095200,6510139245,3960,3975,3975,3960,3275
20250116,095100,6497148140,3975,3950,3975,3950,10477
20250116,095000,6455627145,3960,3975,3975,3955,9877
20250116,094900,6416488395,3980,3985,3985,3970,3090
20250116,094800,6404207525,3985,3970,3990,3955,14913
20250116,094700,6345036360,3960,3965,3970,3960,8408
20250116,094600,6311711470,3965,3975,3980,3960,16720
20250116,094500,6245371340,3975,4005,4005,3970,39035
20250116,094400,6089971545,4005,3990,4005,3985,11857
20250116,094300,6042614155,3990,3980,3990,3975,12110
20250116,094200,5994406010,3980,3975,3980,3975,4250
20250116,094100,5977508315,3975,3980,3980,3965,11895
20250116,094000,5930244870,3980,3965,3980,3965,10086
20250116,093900,5890196800,3965,3960,3965,3955,5321
20250116,093800,5869134960,3960,3955,3960,3955,3751
20250116,093700,5854299395,3955,3960,3960,3950,9369
20250116,093600,5817246485,3960,3955,3970,3955,11126
20250116,093500,5773141390,3960,3955,3960,3950,10475
20250116,093400,5731730080,3960,3945,3965,3940,29076
20250116,093300,5616747520,3940,3940,3960,3935,28302
20250116,093200,5505010925,3940,3970,3970,3935,56308
20250116,093100,5282787220,3970,3980,3980,3965,27247
20250116,093000,5174591830,3985,3970,3985,3965,14150
20250116,092900,5118285920,3970,3990,3990,3950,64880
20250116,092800,4860797270,3990,4005,4005,3985,26532
20250116,092700,4754732890,4000,4010,4010,4000,10135
20250116,092600,4714153150,4005,3990,4015,3980,40141
20250116,092500,4553722705,3985,4030,4035,3985,80752
20250116,092400,4230426175,4030,4035,4040,4030,12138
20250116,092300,4181445730,4035,4045,4045,4025,10983
20250116,092200,4137176085,4040,4050,4050,4030,15874
20250116,092100,4073061325,4045,4035,4055,4025,24214
20250116,092000,3975337695,4030,4030,4050,4030,20250
20250116,091900,3893657380,4025,4050,4050,4020,52299
20250116,091800,3682591730,4055,4075,4080,4055,40332
20250116,091700,3518781250,4075,4075,4080,4065,11906
20250116,091600,3470299185,4080,4050,4085,4035,59225
20250116,091500,3230150805,4050,4100,4105,4040,119197
20250116,091400,2745703065,4095,4130,4130,4090,47439
20250116,091300,2550971560,4130,4125,4135,4110,32880
20250116,091200,2415551180,4125,4145,4150,4115,19067
20250116,091100,2336832235,4145,4145,4155,4140,12272
20250116,091000,2285961140,4145,4180,4180,4140,20107
20250116,090900,2202346855,4180,4195,4205,4170,32271
20250116,090800,2067259970,4190,4145,4195,4145,47185
20250116,090700,1870126790,4145,4135,4160,4125,24591
20250116,090600,1768176415,4125,4140,4150,4120,22807
20250116,090500,1673859425,4140,4145,4155,4120,27277
20250116,090400,1561056390,4140,4160,4160,4140,12270
20250116,090300,1510115425,4160,4165,4180,4145,34570
20250116,090200,1366143235,4155,4110,4195,4100,102171
20250116,090100,942435865,4110,4085,4130,4080,42708
20250116,090000,767051840,4085,4160,4160,4085,185234