stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,193400,53830638010,3705,3705,3705,3705,65746
20250121,193300,53830638010,3705,3705,3705,3705,0
20250121,193200,53830638010,3705,3705,3705,3705,0
20250121,193100,53830638010,3705,3705,3705,3705,0
20250121,193000,53830638010,3705,3705,3705,3705,0
20250121,192900,53830638010,3705,3705,3705,3705,0
20250121,192800,53830638010,3705,3705,3705,3705,0
20250121,192700,53830638010,3705,3705,3705,3705,0
20250121,192600,53830638010,3705,3705,3705,3705,0
20250121,192500,53830638010,3705,3705,3705,3705,0
20250121,192400,53830638010,3705,3705,3705,3705,0
20250121,192300,53830638010,3705,3705,3705,3705,0
20250121,192200,53830638010,3705,3705,3705,3705,0
20250121,192100,53830638010,3705,3705,3705,3705,0
20250121,192000,53830638010,3705,3705,3705,3705,0
20250121,191900,53830638010,3705,3705,3705,3705,0
20250121,191800,53830638010,3705,3705,3705,3705,0
20250121,191700,53830638010,3705,3705,3705,3705,0
20250121,191600,53830638010,3705,3705,3705,3705,0
20250121,191500,53830638010,3705,3705,3705,3705,0
20250121,191400,53830638010,3705,3705,3705,3705,0
20250121,191300,53830638010,3705,3705,3705,3705,0
20250121,191200,53830638010,3705,3705,3705,3705,0
20250121,191100,53830638010,3705,3705,3705,3705,0
20250121,191000,53830638010,3705,3705,3705,3705,0
20250121,190900,53830638010,3705,3705,3705,3705,0
20250121,190800,53830638010,3705,3705,3705,3705,0
20250121,190700,53830638010,3705,3705,3705,3705,0
20250121,190600,53830638010,3705,3705,3705,3705,0
20250121,190500,53830638010,3705,3705,3705,3705,0
20250121,190400,53830638010,3705,3705,3705,3705,65746
20250121,190300,53830638010,3705,3705,3705,3705,0
20250121,190200,53830638010,3705,3705,3705,3705,0
20250121,190100,53830638010,3705,3705,3705,3705,0
20250121,190000,53830638010,3705,3705,3705,3705,0
20250121,185900,53830638010,3705,3705,3705,3705,0
20250121,185800,53830638010,3705,3705,3705,3705,0
20250121,185700,53830638010,3705,3705,3705,3705,0
20250121,185600,53830638010,3705,3705,3705,3705,0
20250121,185500,53830638010,3705,3705,3705,3705,0
20250121,185400,53830638010,3705,3705,3705,3705,0
20250121,185300,53830638010,3705,3705,3705,3705,0
20250121,185200,53830638010,3705,3705,3705,3705,0
20250121,185100,53830638010,3705,3705,3705,3705,0
20250121,185000,53830638010,3705,3705,3705,3705,0
20250121,184900,53830638010,3705,3705,3705,3705,0
20250121,184800,53830638010,3705,3705,3705,3705,0
20250121,184700,53830638010,3705,3705,3705,3705,0
20250121,184600,53830638010,3705,3705,3705,3705,0
20250121,184500,53830638010,3705,3705,3705,3705,0
20250121,184400,53830638010,3705,3705,3705,3705,0
20250121,184300,53830638010,3705,3705,3705,3705,0
20250121,184200,53830638010,3705,3705,3705,3705,0
20250121,184100,53830638010,3705,3705,3705,3705,0
20250121,184000,53830638010,3705,3705,3705,3705,0
20250121,183900,53830638010,3705,3705,3705,3705,0
20250121,183800,53830638010,3705,3705,3705,3705,0
20250121,183700,53830638010,3705,3705,3705,3705,0
20250121,183600,53830638010,3705,3705,3705,3705,0
20250121,183500,53830638010,3705,3705,3705,3705,0
20250121,183400,53830638010,3705,3705,3705,3705,65746
20250121,183300,53830638010,3705,3705,3705,3705,0
20250121,183200,53830638010,3705,3705,3705,3705,0
20250121,183100,53830638010,3705,3705,3705,3705,0
20250121,183000,53830638010,3705,3705,3705,3705,0
20250121,182900,53830638010,3705,3705,3705,3705,0
20250121,182800,53830638010,3705,3705,3705,3705,0
20250121,182700,53830638010,3705,3705,3705,3705,0
20250121,182600,53830638010,3705,3705,3705,3705,0
20250121,182500,53830638010,3705,3705,3705,3705,0
20250121,182400,53830638010,3705,3705,3705,3705,0
20250121,182300,53830638010,3705,3705,3705,3705,0
20250121,182200,53830638010,3705,3705,3705,3705,0
20250121,182100,53830638010,3705,3705,3705,3705,0
20250121,182000,53830638010,3705,3705,3705,3705,0
20250121,181900,53830638010,3705,3705,3705,3705,0
20250121,181800,53830638010,3705,3705,3705,3705,0
20250121,181700,53830638010,3705,3705,3705,3705,0
20250121,181600,53830638010,3705,3705,3705,3705,0
20250121,181500,53830638010,3705,3705,3705,3705,0
20250121,181400,53830638010,3705,3705,3705,3705,0
20250121,181300,53830638010,3705,3705,3705,3705,0
20250121,181200,53830638010,3705,3705,3705,3705,0
20250121,181100,53830638010,3705,3705,3705,3705,0
20250121,181000,53830638010,3705,3705,3705,3705,0
20250121,180900,53830638010,3705,3705,3705,3705,0
20250121,180800,53830638010,3705,3705,3705,3705,0
20250121,180700,53830638010,3705,3705,3705,3705,0
20250121,180600,53830638010,3705,3705,3705,3705,0
20250121,180500,53830638010,3705,3705,3705,3705,0
20250121,180400,53830638010,3705,3705,3705,3705,65746
20250121,180300,53830638010,3705,3705,3705,3705,0
20250121,180200,53830638010,3705,3705,3705,3705,0
20250121,180100,53830638010,3705,3705,3705,3705,0
20250121,180000,53830638010,3705,3705,3705,3705,0
20250121,175900,53830638010,3705,3705,3705,3705,0
20250121,175800,53830638010,3705,3705,3705,3705,0
20250121,175700,53830638010,3705,3705,3705,3705,0
20250121,175600,53830638010,3705,3705,3705,3705,0
20250121,175500,53830638010,3705,3705,3705,3705,0
20250121,175400,53830638010,3705,3705,3705,3705,0
20250121,175300,53830638010,3705,3705,3705,3705,0
20250121,175200,53830638010,3705,3705,3705,3705,0
20250121,175100,53830638010,3705,3705,3705,3705,0
20250121,175000,53830638010,3705,3705,3705,3705,0
20250121,174900,53830638010,3705,3705,3705,3705,0
20250121,174800,53830638010,3705,3705,3705,3705,0
20250121,174700,53830638010,3705,3705,3705,3705,0
20250121,174600,53830638010,3705,3705,3705,3705,0
20250121,174500,53830638010,3705,3705,3705,3705,0
20250121,174400,53830638010,3705,3705,3705,3705,0
20250121,174300,53830638010,3705,3705,3705,3705,0
20250121,174200,53830638010,3705,3705,3705,3705,0
20250121,174100,53830638010,3705,3705,3705,3705,0
20250121,174000,53830638010,3705,3705,3705,3705,0
20250121,173900,53830638010,3705,3705,3705,3705,0
20250121,173800,53830638010,3705,3705,3705,3705,0
20250121,173700,53830638010,3705,3705,3705,3705,0
20250121,173600,53830638010,3705,3705,3705,3705,0
20250121,173500,53830638010,3705,3705,3705,3705,0
20250121,173400,53830638010,3705,3705,3705,3705,65746
20250121,173300,53830638010,3705,3705,3705,3705,0
20250121,173200,53830638010,3705,3705,3705,3705,0
20250121,173100,53830638010,3705,3705,3705,3705,0
20250121,173000,53830638010,3705,3705,3705,3705,0
20250121,172900,53830638010,3705,3705,3705,3705,0
20250121,172800,53830638010,3705,3705,3705,3705,0
20250121,172700,53830638010,3705,3705,3705,3705,0
20250121,172600,53830638010,3705,3705,3705,3705,0
20250121,172500,53830638010,3705,3705,3705,3705,0
20250121,172400,53830638010,3705,3705,3705,3705,0
20250121,172300,53830638010,3705,3705,3705,3705,0
20250121,172200,53830638010,3705,3705,3705,3705,0
20250121,172100,53830638010,3705,3705,3705,3705,0
20250121,172000,53830638010,3705,3705,3705,3705,0
20250121,171900,53830638010,3705,3705,3705,3705,0
20250121,171800,53830638010,3705,3705,3705,3705,0
20250121,171700,53830638010,3705,3705,3705,3705,0
20250121,171600,53830638010,3705,3705,3705,3705,0
20250121,171500,53830638010,3705,3705,3705,3705,0
20250121,171400,53830638010,3705,3705,3705,3705,0
20250121,171300,53830638010,3705,3705,3705,3705,0
20250121,171200,53830638010,3705,3705,3705,3705,0
20250121,171100,53830638010,3705,3705,3705,3705,0
20250121,171000,53830638010,3705,3705,3705,3705,0
20250121,170900,53830638010,3705,3705,3705,3705,0
20250121,170800,53830638010,3705,3705,3705,3705,0
20250121,170700,53830638010,3705,3705,3705,3705,0
20250121,170600,53830638010,3705,3705,3705,3705,0
20250121,170500,53830638010,3705,3705,3705,3705,0
20250121,170400,53830638010,3705,3705,3705,3705,65746
20250121,170300,53830638010,3705,3705,3705,3705,0
20250121,170200,53830638010,3705,3705,3705,3705,0
20250121,170100,53830638010,3705,3705,3705,3705,0
20250121,170000,53830638010,3705,3705,3705,3705,0
20250121,165900,53830638010,3705,3705,3705,3705,0
20250121,165800,53830638010,3705,3705,3705,3705,0
20250121,165700,53830638010,3705,3705,3705,3705,0
20250121,165600,53830638010,3705,3705,3705,3705,0
20250121,165500,53830638010,3705,3705,3705,3705,0
20250121,165400,53830638010,3705,3705,3705,3705,0
20250121,165300,53830638010,3705,3705,3705,3705,0
20250121,165200,53830638010,3705,3705,3705,3705,0
20250121,165100,53830638010,3705,3705,3705,3705,0
20250121,165000,53830638010,3705,3705,3705,3705,0
20250121,164900,53830638010,3705,3705,3705,3705,0
20250121,164800,53830638010,3705,3705,3705,3705,0
20250121,164700,53830638010,3705,3705,3705,3705,0
20250121,164600,53830638010,3705,3705,3705,3705,0
20250121,164500,53830638010,3705,3705,3705,3705,0
20250121,164400,53830638010,3705,3705,3705,3705,0
20250121,164300,53830638010,3705,3705,3705,3705,0
20250121,164200,53830638010,3705,3705,3705,3705,0
20250121,164100,53830638010,3705,3705,3705,3705,0
20250121,164000,53830638010,3705,3705,3705,3705,0
20250121,163900,53830638010,3705,3705,3705,3705,0
20250121,163800,53830638010,3705,3705,3705,3705,0
20250121,163700,53830638010,3705,3705,3705,3705,0
20250121,163600,53830638010,3705,3705,3705,3705,0
20250121,163500,53830638010,3705,3705,3705,3705,0
20250121,163400,53830638010,3705,3705,3705,3705,65746
20250121,163300,53830638010,3705,3705,3705,3705,0
20250121,163200,53830638010,3705,3705,3705,3705,0
20250121,163100,53830638010,3705,3705,3705,3705,0
20250121,163000,53830638010,3705,3705,3705,3705,0
20250121,162900,53830638010,3705,3705,3705,3705,0
20250121,162800,53830638010,3705,3705,3705,3705,0
20250121,162700,53830638010,3705,3705,3705,3705,0
20250121,162600,53830638010,3705,3705,3705,3705,0
20250121,162500,53830638010,3705,3705,3705,3705,0
20250121,162400,53830638010,3705,3705,3705,3705,0
20250121,162300,53830638010,3705,3705,3705,3705,0
20250121,162200,53830638010,3705,3705,3705,3705,0
20250121,162100,53830638010,3705,3705,3705,3705,0
20250121,162000,53830638010,3705,3705,3705,3705,0
20250121,161900,53830638010,3705,3705,3705,3705,0
20250121,161800,53830638010,3705,3705,3705,3705,0
20250121,161700,53830638010,3705,3705,3705,3705,0
20250121,161600,53830638010,3705,3705,3705,3705,0
20250121,161500,53830638010,3705,3705,3705,3705,0
20250121,161400,53830638010,3705,3705,3705,3705,0
20250121,161300,53830638010,3705,3705,3705,3705,0
20250121,161200,53830638010,3705,3705,3705,3705,0
20250121,161100,53830638010,3705,3705,3705,3705,0
20250121,161000,53830638010,3705,3705,3705,3705,0
20250121,160900,53830638010,3705,3705,3705,3705,0
20250121,160800,53830638010,3705,3705,3705,3705,0
20250121,160700,53830638010,3705,3705,3705,3705,0
20250121,160600,53830638010,3705,3705,3705,3705,0
20250121,160500,53830638010,3705,3705,3705,3705,0
20250121,160400,53830638010,3705,3705,3705,3705,65746
20250121,160300,53830638010,3705,3705,3705,3705,0
20250121,160200,53830638010,3705,3705,3705,3705,0
20250121,160100,53830638010,3705,3705,3705,3705,0
20250121,160000,53830638010,3705,3705,3705,3705,0
20250121,155900,53830638010,3705,3705,3705,3705,0
20250121,155800,53830638010,3705,3705,3705,3705,0
20250121,155700,53830638010,3705,3705,3705,3705,0
20250121,155600,53830638010,3705,3705,3705,3705,0
20250121,155500,53830638010,3705,3705,3705,3705,0
20250121,155400,53830638010,3705,3705,3705,3705,0
20250121,155300,53830638010,3705,3705,3705,3705,0
20250121,155200,53830638010,3705,3705,3705,3705,0
20250121,155100,53830638010,3705,3705,3705,3705,0
20250121,155000,53830638010,3705,3705,3705,3705,0
20250121,154900,53830638010,3705,3705,3705,3705,0
20250121,154800,53830638010,3705,3705,3705,3705,0
20250121,154700,53830638010,3705,3705,3705,3705,0
20250121,154600,53830638010,3705,3705,3705,3705,0
20250121,154500,53830638010,3705,3705,3705,3705,0
20250121,154400,53830638010,3705,3705,3705,3705,0
20250121,154300,53830638010,3705,3705,3705,3705,0
20250121,154200,53830638010,3705,3705,3705,3705,0
20250121,154100,53830638010,3705,3705,3705,3705,0
20250121,154000,53830638010,3705,3705,3705,3705,0
20250121,153900,53830638010,3705,3705,3705,3705,0
20250121,153800,53830638010,3705,3705,3705,3705,0
20250121,153700,53830638010,3705,3705,3705,3705,0
20250121,153600,53830638010,3705,3705,3705,3705,0
20250121,153500,53830638010,3705,3705,3705,3705,0
20250121,153400,53830638010,3705,3705,3705,3705,65746
20250121,153300,53830638010,3705,3705,3705,3705,0
20250121,153200,53830638010,3705,3705,3705,3705,0
20250121,153100,53830638010,3705,3705,3705,3705,0
20250121,153000,53830638010,3705,3705,3705,3705,65746
20250121,152900,53587049080,3730,3730,3730,3730,0
20250121,152800,53587049080,3730,3730,3730,3730,0
20250121,152700,53587049080,3730,3730,3730,3730,0
20250121,152600,53587049080,3730,3730,3730,3730,0
20250121,152500,53587049080,3730,3730,3730,3730,0
20250121,152400,53587049080,3730,3730,3730,3730,0
20250121,152300,53587049080,3730,3730,3730,3730,0
20250121,152200,53587049080,3730,3730,3730,3730,0
20250121,152100,53587049080,3730,3730,3730,3730,0
20250121,152000,53587049080,3730,3730,3730,3730,0
20250121,151900,53587049080,3730,3740,3745,3710,21558
20250121,151800,53506724970,3740,3745,3745,3735,13112
20250121,151700,53457692395,3750,3710,3750,3705,21818
20250121,151600,53376202640,3705,3725,3725,3700,51050
20250121,151500,53186774735,3725,3735,3755,3710,16777
20250121,151400,53124114080,3740,3720,3740,3720,9422
20250121,151300,53088986070,3730,3735,3735,3715,7010
20250121,151200,53062906285,3725,3735,3735,3710,6081
20250121,151100,53040318740,3740,3720,3750,3710,16122
20250121,151000,52980298670,3720,3725,3735,3715,27852
20250121,150900,52876700105,3725,3755,3755,3725,11743
20250121,150800,52832884450,3750,3725,3770,3725,19428
20250121,150700,52760207280,3725,3745,3750,3725,25725
20250121,150600,52664197330,3745,3750,3755,3740,7363
20250121,150500,52636622540,3750,3735,3760,3735,13842
20250121,150400,52584787630,3735,3755,3755,3730,41038
20250121,150300,52431159975,3760,3760,3765,3750,12229
20250121,150200,52385239805,3750,3750,3765,3740,28338
20250121,150100,52278909390,3750,3740,3750,3730,18964
20250121,150000,52208018460,3740,3745,3750,3735,42093
20250121,145900,52050523385,3750,3750,3760,3745,25475
20250121,145800,51955023940,3745,3765,3770,3745,25859
20250121,145700,51857917810,3770,3775,3775,3760,9022
20250121,145600,51823933875,3770,3795,3800,3765,13255
20250121,145500,51773775100,3790,3765,3810,3760,14902
20250121,145400,51717280260,3760,3780,3780,3760,17165
20250121,145300,51652677470,3780,3775,3785,3770,6705
20250121,145200,51627355680,3775,3755,3790,3750,21320
20250121,145100,51547059360,3755,3755,3765,3750,7128
20250121,145000,51520274595,3750,3770,3770,3750,15756
20250121,144900,51461098660,3770,3750,3775,3750,10990
20250121,144800,51419762175,3750,3775,3780,3750,25263
20250121,144700,51324665535,3770,3760,3775,3760,6482
20250121,144600,51300230735,3775,3750,3780,3750,14546
20250121,144500,51245461355,3775,3770,3785,3745,24711
20250121,144400,51152554720,3770,3760,3770,3745,55715
20250121,144300,50943433690,3755,3775,3780,3755,20765
20250121,144200,50865251000,3780,3775,3785,3755,58101
20250121,144100,50645873585,3760,3795,3795,3750,61322
20250121,144000,50414955000,3795,3810,3810,3780,23274
20250121,143900,50326621795,3800,3800,3810,3775,38484
20250121,143800,50180709100,3810,3820,3825,3800,18585
20250121,143700,50109972080,3825,3835,3835,3805,32141
20250121,143600,49987308020,3835,3830,3845,3825,5222
20250121,143500,49967296350,3835,3830,3850,3820,13437
20250121,143400,49915817350,3825,3835,3855,3820,13228
20250121,143300,49865016165,3835,3850,3850,3815,41898
20250121,143200,49704860570,3840,3840,3855,3835,13106
20250121,143100,49654464710,3840,3835,3850,3830,18722
20250121,143000,49582550570,3835,3825,3835,3815,17453
20250121,142900,49515826200,3825,3840,3845,3820,49541
20250121,142800,49326044660,3840,3850,3850,3830,27693
20250121,142700,49219754285,3850,3855,3875,3840,31590
20250121,142600,49098168475,3855,3895,3900,3850,54855
20250121,142500,48886015325,3890,3890,3900,3875,34686
20250121,142400,48751297820,3880,3925,3930,3880,102727
20250121,142300,48350234335,3930,3860,3955,3855,219115
20250121,142200,47493079010,3855,3835,3860,3835,57234
20250121,142100,47272781870,3835,3815,3850,3810,25754
20250121,142000,47174141765,3810,3820,3825,3805,17720
20250121,141900,47106642275,3825,3825,3850,3810,48206
20250121,141800,46922082070,3830,3810,3830,3805,34885
20250121,141700,46788987345,3810,3820,3825,3810,16942
20250121,141600,46724342345,3820,3805,3835,3805,24357
20250121,141500,46631411670,3805,3805,3830,3790,26518
20250121,141400,46530363650,3800,3765,3800,3765,42115
20250121,141300,46371169250,3770,3835,3835,3755,114081
20250121,141200,45939247980,3840,3830,3840,3820,15039
20250121,141100,45881685175,3830,3835,3850,3825,11360
20250121,141000,45838123500,3840,3830,3845,3820,16766
20250121,140900,45773889010,3825,3825,3855,3820,38125
20250121,140800,45627515390,3820,3825,3825,3810,37136
20250121,140700,45485843520,3820,3825,3845,3815,37261
20250121,140600,45343352185,3825,3850,3860,3825,40798
20250121,140500,45186813100,3845,3855,3855,3830,42477
20250121,140400,45023844950,3850,3855,3865,3835,57795
20250121,140300,44801602855,3855,3875,3885,3855,31274
20250121,140200,44680558040,3875,3870,3880,3860,24966
20250121,140100,44583967110,3870,3895,3900,3865,38879
20250121,140000,44433053990,3885,3910,3940,3880,140059
20250121,135900,43884813560,3910,3855,3930,3845,107245
20250121,135800,43467583300,3850,3845,3860,3835,33435
20250121,135700,43338892595,3845,3840,3875,3840,39027
20250121,135600,43188222210,3845,3830,3870,3825,20311
20250121,135500,43110179250,3830,3850,3855,3825,39600
20250121,135400,42958307085,3845,3870,3870,3840,50856
20250121,135300,42762489145,3860,3890,3895,3855,47039
20250121,135200,42580249495,3880,3845,3895,3840,104016
20250121,135100,42176772805,3850,3810,3860,3810,81170
20250121,135000,41865148460,3810,3845,3860,3805,131487
20250121,134900,41362170490,3840,3865,3870,3835,87054
20250121,134800,41026808635,3870,3875,3890,3865,84852
20250121,134700,40697573580,3870,3850,3890,3840,85358
20250121,134600,40367612765,3855,3905,3905,3830,276233
20250121,134500,39302112800,3905,3945,3985,3900,168866
20250121,134400,38637252015,3955,3980,3995,3935,83825
20250121,134300,38305080770,3985,3980,4015,3960,137919
20250121,134200,37754488485,3975,3995,3995,3955,184101
20250121,134100,37022599100,3995,4015,4045,3980,241797
20250121,134000,36052644335,4015,4015,4055,4000,362670
20250121,133900,34591523945,4015,3950,4040,3945,534528
20250121,133800,32450883510,3945,3905,3965,3905,172705
20250121,133700,31768682190,3905,3930,3960,3870,206030
20250121,133600,30961853955,3935,3935,3945,3920,141791
20250121,133500,30404359705,3935,3960,3970,3925,270887
20250121,133400,29336231220,3960,3845,3970,3845,462141
20250121,133300,27526365355,3850,3865,3865,3815,40499
20250121,133200,27370632385,3865,3825,3870,3790,110534
20250121,133100,26946888705,3825,3820,3830,3805,32084
20250121,133000,26824227020,3820,3810,3835,3805,39229
20250121,132900,26674299680,3810,3795,3810,3790,29584
20250121,132800,26562040920,3800,3820,3820,3795,67808
20250121,132700,26303949590,3820,3810,3845,3805,49842
20250121,132600,26113292055,3820,3835,3845,3810,91874
20250121,132500,25761512685,3835,3865,3875,3830,118306
20250121,132400,25306471670,3870,3740,3900,3725,257812
20250121,132300,24314093245,3740,3730,3760,3730,11599
20250121,132200,24270669410,3730,3755,3760,3720,49565
20250121,132100,24085513475,3755,3735,3760,3725,44349
20250121,132000,23919171590,3735,3725,3735,3715,59703
20250121,131900,23697011975,3730,3740,3755,3720,86425
20250121,131800,23374055970,3740,3720,3770,3710,104791
20250121,131700,22981774730,3715,3815,3820,3705,298184
20250121,131600,21864476110,3820,3850,3855,3805,88900
20250121,131500,21524446220,3850,3855,3860,3810,189110
20250121,131400,20799768250,3850,3860,3885,3850,93836
20250121,131300,20436711815,3860,3885,3890,3850,111327
20250121,131200,20006520605,3885,3870,3910,3865,127391
20250121,131100,19511095495,3870,3850,3895,3840,109842
20250121,131000,19086386140,3855,3900,3905,3820,186309
20250121,130900,18367127895,3900,3920,3950,3865,250964
20250121,130800,17386412695,3925,3940,3950,3910,313728
20250121,130700,16153226925,3940,3885,3945,3860,346712
20250121,130600,14803278470,3885,3800,3895,3795,287051
20250121,130500,13694205880,3800,3845,3850,3800,156744
20250121,130400,13095365780,3850,3820,3910,3810,433605
20250121,130300,11416767115,3825,3855,3860,3780,253029
20250121,130200,10448745945,3860,3885,3900,3820,611151
20250121,130100,8081109770,3885,3885,3885,3885,0
20250121,130000,8081109770,3885,3885,3885,3870,27562
20250121,125900,7974062410,3870,3825,3885,3765,554376
20250121,125800,5844894170,3815,3690,3840,3670,553528
20250121,125700,3744019900,3695,3615,3750,3610,303187
20250121,125600,2623101275,3610,3600,3625,3580,31591
20250121,125500,2509189360,3590,3595,3605,3560,40761
20250121,125400,2363395740,3600,3615,3630,3585,63226
20250121,125300,2135004240,3630,3520,3635,3520,60384
20250121,125200,1918678310,3515,3515,3515,3510,2377
20250121,125100,1910323405,3515,3515,3515,3515,2671
20250121,125000,1900934840,3515,3510,3515,3510,45
20250121,124900,1900776740,3515,3515,3515,3515,110
20250121,124800,1900390090,3505,3505,3505,3505,710
20250121,124700,1897901540,3510,3510,3510,3510,1141
20250121,124600,1893896630,3515,3515,3515,3510,13
20250121,124500,1893850960,3510,3510,3510,3510,2045
20250121,124400,1886673010,3510,3510,3510,3510,3
20250121,124300,1886662480,3510,3510,3510,3510,6
20250121,124200,1886641420,3505,3505,3505,3505,1021
20250121,124100,1883062815,3505,3510,3510,3505,573
20250121,124000,1881054395,3510,3510,3510,3510,400
20250121,123900,1879650395,3510,3510,3510,3510,7
20250121,123800,1879625825,3510,3515,3515,3510,3034
20250121,123700,1868969365,3520,3520,3520,3520,351
20250121,123600,1867733845,3515,3515,3515,3515,20
20250121,123500,1867663545,3515,3510,3515,3510,60
20250121,123400,1867452695,3510,3510,3510,3510,334
20250121,123300,1866280355,3510,3510,3510,3510,210
20250121,123200,1865543255,3510,3510,3510,3510,790
20250121,123100,1862770355,3510,3520,3520,3510,33
20250121,123000,1862654515,3505,3520,3520,3505,1871
20250121,122900,1856084055,3520,3520,3525,3520,114
20250121,122800,1855682520,3525,3525,3530,3525,135
20250121,122700,1855206630,3530,3520,3530,3520,20
20250121,122600,1855136205,3520,3525,3525,3515,954
20250121,122500,1851779385,3525,3515,3525,3515,858
20250121,122400,1848763445,3520,3525,3525,3520,763
20250121,122300,1846076685,3535,3535,3540,3520,3071
20250121,122200,1835221120,3535,3520,3535,3500,11235
20250121,122100,1795619915,3520,3505,3520,3505,3552
20250121,122000,1783137555,3505,3500,3505,3500,815
20250121,121900,1780282530,3500,3500,3500,3500,916
20250121,121800,1777076530,3495,3495,3495,3495,358
20250121,121700,1775825320,3495,3490,3495,3490,1765
20250121,121600,1769664695,3495,3495,3495,3495,515
20250121,121500,1767864770,3495,3495,3495,3495,283
20250121,121400,1766875685,3495,3495,3495,3495,9
20250121,121300,1766844230,3495,3495,3495,3495,10
20250121,121200,1766809280,3495,3495,3495,3495,2
20250121,121100,1766802290,3485,3485,3485,3485,5
20250121,121000,1766784865,3485,3490,3490,3485,1053
20250121,120900,1763111300,3490,3490,3490,3490,633
20250121,120800,1760902130,3490,3490,3490,3490,0
20250121,120700,1760902130,3490,3490,3490,3490,1432
20250121,120600,1755904450,3490,3480,3490,3480,86
20250121,120500,1755605160,3480,3480,3480,3480,522
20250121,120400,1753788600,3485,3485,3485,3485,199
20250121,120300,1753095085,3485,3485,3485,3485,0
20250121,120200,1753095085,3485,3485,3485,3485,41
20250121,120100,1752952200,3485,3485,3485,3485,86
20250121,120000,1752652490,3480,3480,3480,3480,132
20250121,115900,1752193130,3480,3485,3485,3480,1868
20250121,115800,1745690865,3485,3480,3485,3480,110
20250121,115700,1745307815,3485,3480,3485,3480,351
20250121,115600,1744086080,3485,3485,3485,3485,377
20250121,115500,1742772235,3480,3485,3485,3480,672
20250121,115400,1740433670,3480,3480,3480,3480,0
20250121,115300,1740433670,3480,3480,3480,3480,1
20250121,115200,1740430190,3475,3485,3490,3475,670
20250121,115100,1738100745,3480,3480,3480,3480,5000
20250121,115000,1720700745,3480,3480,3480,3480,100
20250121,114900,1720352745,3480,3490,3490,3480,1346
20250121,114800,1715663945,3490,3480,3490,3480,745
20250121,114700,1713068895,3480,3490,3490,3480,6
20250121,114600,1713047965,3490,3490,3490,3490,5
20250121,114500,1713030515,3490,3485,3490,3480,36
20250121,114400,1712905040,3480,3480,3480,3480,1954
20250121,114300,1706105120,3480,3480,3480,3480,2040
20250121,114200,1699005920,3480,3480,3480,3480,0
20250121,114100,1699005920,3480,3480,3480,3480,50
20250121,114000,1698831920,3480,3490,3490,3480,539
20250121,113900,1696953505,3485,3485,3490,3485,7010
20250121,113800,1672523405,3475,3475,3475,3475,0
20250121,113700,1672523405,3475,3475,3480,3475,1701
20250121,113600,1666609930,3480,3480,3480,3480,5755
20250121,113500,1646582530,3480,3480,3485,3480,503
20250121,113400,1644831965,3490,3495,3495,3490,220
20250121,113300,1644063165,3490,3495,3495,3490,54
20250121,113200,1643874685,3490,3485,3490,3485,534
20250121,113100,1642011195,3485,3480,3485,3480,1158
20250121,113000,1637981330,3485,3485,3485,3485,0
20250121,112900,1637981330,3485,3485,3485,3485,976
20250121,112800,1634579970,3485,3480,3485,3475,1232
20250121,112700,1630294150,3475,3475,3475,3475,1542
20250121,112600,1624935700,3480,3490,3490,3480,4183
20250121,112500,1610372195,3490,3480,3490,3480,979
20250121,112400,1606961285,3480,3480,3480,3480,346
20250121,112300,1605757205,3480,3485,3485,3480,972
20250121,112200,1602370005,3485,3485,3490,3485,8
20250121,112100,1602342120,3490,3490,3490,3490,409
20250121,112000,1600914710,3490,3485,3490,3485,206
20250121,111900,1600196295,3485,3490,3490,3485,367
20250121,111800,1598916200,3490,3485,3495,3485,143
20250121,111700,1598417395,3485,3470,3485,3470,553
20250121,111600,1596491595,3470,3470,3470,3470,0
20250121,111500,1596491595,3470,3470,3475,3470,10672
20250121,111400,1559459635,3470,3470,3470,3470,1268
20250121,111300,1555059675,3470,3475,3475,3470,516
20250121,111200,1553266655,3480,3480,3480,3475,184
20250121,111100,1552626595,3480,3475,3480,3475,903
20250121,111000,1549487715,3475,3480,3480,3475,1207
20250121,110900,1545292545,3480,3485,3485,3480,9
20250121,110800,1545261195,3485,3480,3485,3480,2484
20250121,110700,1536616870,3485,3495,3495,3485,682
20250121,110600,1534239855,3485,3490,3490,3485,2875
20250121,110500,1524220075,3485,3485,3485,3485,1
20250121,110400,1524216590,3490,3490,3490,3490,22
20250121,110300,1524139810,3490,3490,3490,3490,74
20250121,110200,1523881550,3490,3485,3490,3485,25
20250121,110100,1523794375,3485,3495,3495,3485,166
20250121,110000,1523215565,3485,3495,3495,3485,624
20250121,105900,1521038245,3505,3505,3505,3505,1223
20250121,105800,1516751630,3505,3505,3505,3505,111
20250121,105700,1516362575,3500,3495,3500,3485,557
20250121,105600,1514418410,3495,3485,3495,3485,82
20250121,105500,1514132630,3490,3500,3500,3490,1979
20250121,105400,1507223775,3500,3505,3505,3500,114
20250121,105300,1506824730,3505,3505,3505,3495,334
20250121,105200,1505657060,3490,3490,3490,3490,205
20250121,105100,1504941610,3495,3500,3510,3495,1973
20250121,105000,1498035015,3505,3490,3505,3490,7555
20250121,104900,1471607630,3485,3485,3485,3485,3
20250121,104800,1471597175,3485,3485,3485,3485,101
20250121,104700,1471245190,3485,3485,3485,3485,187
20250121,104600,1470593495,3485,3485,3485,3485,835
20250121,104500,1467683520,3485,3480,3485,3480,111
20250121,104400,1467297190,3480,3485,3485,3480,1248
20250121,104300,1462952735,3490,3490,3490,3490,21
20250121,104200,1462879445,3490,3485,3490,3485,714
20250121,104100,1460388925,3475,3480,3485,3475,753
20250121,104000,1457768440,3475,3480,3480,3475,767
20250121,103900,1455100870,3480,3470,3480,3470,4091
20250121,103800,1440901010,3470,3470,3475,3470,2108
20250121,103700,1433585505,3465,3480,3485,3465,4325
20250121,103600,1418570630,3480,3475,3485,3475,783
20250121,103500,1415845570,3475,3465,3480,3465,211
20250121,103400,1415113485,3465,3470,3470,3465,2883
20250121,103300,1405123885,3465,3475,3485,3465,22500
20250121,103200,1327125095,3470,3490,3490,3470,29247
20250121,103100,1225413970,3480,3495,3495,3480,8309
20250121,103000,1196455865,3495,3495,3500,3490,474
20250121,102900,1194799525,3500,3500,3500,3495,1604
20250121,102800,1189193230,3500,3500,3500,3500,156
20250121,102700,1188647230,3500,3490,3500,3490,808
20250121,102600,1185827120,3490,3490,3490,3490,2194
20250121,102500,1178170060,3490,3495,3495,3490,3642
20250121,102400,1165445265,3500,3500,3500,3490,1407
20250121,102300,1160521450,3495,3490,3495,3490,1502
20250121,102200,1155279460,3490,3495,3500,3490,1930
20250121,102100,1148540610,3510,3505,3510,3495,1974
20250121,102000,1141636115,3505,3510,3510,3505,206
20250121,101900,1140913715,3510,3505,3510,3505,527
20250121,101800,1139066495,3510,3510,3510,3510,38
20250121,101700,1138933115,3510,3510,3510,3505,207
20250121,101600,1138207045,3510,3510,3510,3505,25
20250121,101500,1138119345,3510,3515,3515,3510,7
20250121,101400,1138094745,3505,3515,3515,3505,360
20250121,101300,1136832845,3515,3505,3515,3500,2542
20250121,101200,1127926115,3505,3505,3510,3505,1460
20250121,101100,1122808565,3505,3500,3510,3495,4699
20250121,101000,1106340240,3500,3500,3510,3500,316
20250121,100900,1105234130,3500,3505,3505,3500,636
20250121,100800,1103005660,3510,3510,3510,3510,16
20250121,100700,1102949500,3510,3495,3510,3495,790
20250121,100600,1100187925,3495,3495,3495,3485,552
20250121,100500,1098259235,3485,3490,3490,3475,3959
20250121,100400,1084486890,3500,3500,3510,3475,17419
20250121,100300,1023691335,3500,3505,3505,3500,1648
20250121,100200,1017921240,3500,3505,3505,3500,3188
20250121,100100,1006755495,3505,3510,3510,3505,965
20250121,100000,1003370420,3510,3505,3510,3505,608
20250121,095900,1001236385,3510,3505,3510,3505,1816
20250121,095800,994870120,3505,3505,3510,3500,1573
20250121,095700,989356750,3500,3505,3515,3500,826
20250121,095600,986459500,3505,3500,3505,3495,1552
20250121,095500,981029305,3500,3500,3510,3500,7641
20250121,095400,954284015,3505,3500,3505,3500,2334
20250121,095300,946113295,3500,3510,3510,3500,4568
20250121,095200,930107385,3510,3515,3515,3505,954
20250121,095100,926759045,3515,3520,3520,3510,5629
20250121,095000,906996235,3520,3525,3525,3515,4565
20250121,094900,890927465,3530,3540,3540,3530,1603
20250121,094800,885268695,3540,3535,3540,3530,538
20250121,094700,883364310,3535,3535,3540,3535,77
20250121,094600,883091960,3540,3540,3540,3540,0
20250121,094500,883091960,3540,3540,3540,3530,358
20250121,094400,881827390,3540,3530,3540,3530,2975
20250121,094300,871325125,3530,3520,3530,3520,3178
20250121,094200,860138445,3520,3530,3530,3520,1310
20250121,094100,855526625,3530,3525,3530,3515,10485
20250121,094000,818649775,3530,3520,3530,3520,2011
20250121,093900,811560155,3520,3525,3525,3520,8067
20250121,093800,783142530,3535,3540,3540,3525,7780
20250121,093700,755660760,3540,3540,3540,3535,288
20250121,093600,754642570,3540,3545,3550,3540,1540
20250121,093500,749189925,3550,3550,3550,3545,322
20250121,093400,748047690,3550,3550,3550,3550,3472
20250121,093300,735722090,3535,3535,3535,3535,500
20250121,093200,733954590,3550,3550,3550,3550,10
20250121,093100,733919090,3550,3550,3555,3530,13371
20250121,093000,686636595,3550,3550,3550,3535,5449
20250121,092900,667328965,3550,3550,3550,3540,1314
20250121,092800,662668470,3545,3550,3550,3545,3914
20250121,092700,648792290,3550,3555,3555,3545,736
20250121,092600,646180820,3555,3550,3555,3550,6220
20250121,092500,624089415,3550,3555,3560,3550,5553
20250121,092400,604347900,3555,3570,3570,3555,4610
20250121,092300,587900385,3570,3560,3570,3560,4480
20250121,092200,571939075,3560,3560,3560,3560,1537
20250121,092100,566467355,3565,3550,3565,3550,18782
20250121,092000,499621705,3565,3555,3565,3550,5107
20250121,091900,481476730,3565,3560,3565,3560,2736
20250121,091800,471736450,3560,3570,3570,3560,1344
20250121,091700,466947265,3575,3575,3575,3570,5558
20250121,091600,447103045,3585,3580,3585,3565,1175
20250121,091500,442894545,3585,3565,3585,3565,1483
20250121,091400,437602435,3565,3570,3585,3560,3399
20250121,091300,425462030,3570,3570,3570,3560,3178
20250121,091200,414125020,3575,3565,3575,3560,3269
20250121,091100,402478645,3565,3565,3565,3565,801
20250121,091000,399623080,3570,3545,3570,3545,2975
20250121,090900,389030255,3545,3560,3560,3540,6477
20250121,090800,366031170,3565,3575,3595,3565,11247
20250121,090700,325865005,3580,3590,3595,3575,17205
20250121,090600,264164135,3590,3590,3595,3590,10413
20250121,090500,226752630,3590,3580,3590,3575,7669
20250121,090400,199288520,3580,3580,3585,3575,8998
20250121,090300,167074190,3580,3560,3585,3560,3985
20250121,090200,152821105,3560,3545,3560,3545,8081
20250121,090100,124100800,3545,3560,3560,3545,9764
20250121,090000,89427045,3560,3535,3560,3530,24002