stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,193400,5307541745,3640,3640,3640,3640,20085
20250122,193300,5307541745,3640,3640,3640,3640,0
20250122,193200,5307541745,3640,3640,3640,3640,0
20250122,193100,5307541745,3640,3640,3640,3640,0
20250122,193000,5307541745,3640,3640,3640,3640,0
20250122,192900,5307541745,3640,3640,3640,3640,0
20250122,192800,5307541745,3640,3640,3640,3640,0
20250122,192700,5307541745,3640,3640,3640,3640,0
20250122,192600,5307541745,3640,3640,3640,3640,0
20250122,192500,5307541745,3640,3640,3640,3640,0
20250122,192400,5307541745,3640,3640,3640,3640,0
20250122,192300,5307541745,3640,3640,3640,3640,0
20250122,192200,5307541745,3640,3640,3640,3640,0
20250122,192100,5307541745,3640,3640,3640,3640,0
20250122,192000,5307541745,3640,3640,3640,3640,0
20250122,191900,5307541745,3640,3640,3640,3640,0
20250122,191800,5307541745,3640,3640,3640,3640,0
20250122,191700,5307541745,3640,3640,3640,3640,0
20250122,191600,5307541745,3640,3640,3640,3640,0
20250122,191500,5307541745,3640,3640,3640,3640,0
20250122,191400,5307541745,3640,3640,3640,3640,0
20250122,191300,5307541745,3640,3640,3640,3640,0
20250122,191200,5307541745,3640,3640,3640,3640,0
20250122,191100,5307541745,3640,3640,3640,3640,0
20250122,191000,5307541745,3640,3640,3640,3640,0
20250122,190900,5307541745,3640,3640,3640,3640,0
20250122,190800,5307541745,3640,3640,3640,3640,0
20250122,190700,5307541745,3640,3640,3640,3640,0
20250122,190600,5307541745,3640,3640,3640,3640,0
20250122,190500,5307541745,3640,3640,3640,3640,0
20250122,190400,5307541745,3640,3640,3640,3640,20085
20250122,190300,5307541745,3640,3640,3640,3640,0
20250122,190200,5307541745,3640,3640,3640,3640,0
20250122,190100,5307541745,3640,3640,3640,3640,0
20250122,190000,5307541745,3640,3640,3640,3640,0
20250122,185900,5307541745,3640,3640,3640,3640,0
20250122,185800,5307541745,3640,3640,3640,3640,0
20250122,185700,5307541745,3640,3640,3640,3640,0
20250122,185600,5307541745,3640,3640,3640,3640,0
20250122,185500,5307541745,3640,3640,3640,3640,0
20250122,185400,5307541745,3640,3640,3640,3640,0
20250122,185300,5307541745,3640,3640,3640,3640,0
20250122,185200,5307541745,3640,3640,3640,3640,0
20250122,185100,5307541745,3640,3640,3640,3640,0
20250122,185000,5307541745,3640,3640,3640,3640,0
20250122,184900,5307541745,3640,3640,3640,3640,0
20250122,184800,5307541745,3640,3640,3640,3640,0
20250122,184700,5307541745,3640,3640,3640,3640,0
20250122,184600,5307541745,3640,3640,3640,3640,0
20250122,184500,5307541745,3640,3640,3640,3640,0
20250122,184400,5307541745,3640,3640,3640,3640,0
20250122,184300,5307541745,3640,3640,3640,3640,0
20250122,184200,5307541745,3640,3640,3640,3640,0
20250122,184100,5307541745,3640,3640,3640,3640,0
20250122,184000,5307541745,3640,3640,3640,3640,0
20250122,183900,5307541745,3640,3640,3640,3640,0
20250122,183800,5307541745,3640,3640,3640,3640,0
20250122,183700,5307541745,3640,3640,3640,3640,0
20250122,183600,5307541745,3640,3640,3640,3640,0
20250122,183500,5307541745,3640,3640,3640,3640,0
20250122,183400,5307541745,3640,3640,3640,3640,20085
20250122,183300,5307541745,3640,3640,3640,3640,0
20250122,183200,5307541745,3640,3640,3640,3640,0
20250122,183100,5307541745,3640,3640,3640,3640,0
20250122,183000,5307541745,3640,3640,3640,3640,0
20250122,182900,5307541745,3640,3640,3640,3640,0
20250122,182800,5307541745,3640,3640,3640,3640,0
20250122,182700,5307541745,3640,3640,3640,3640,0
20250122,182600,5307541745,3640,3640,3640,3640,0
20250122,182500,5307541745,3640,3640,3640,3640,0
20250122,182400,5307541745,3640,3640,3640,3640,0
20250122,182300,5307541745,3640,3640,3640,3640,0
20250122,182200,5307541745,3640,3640,3640,3640,0
20250122,182100,5307541745,3640,3640,3640,3640,0
20250122,182000,5307541745,3640,3640,3640,3640,0
20250122,181900,5307541745,3640,3640,3640,3640,0
20250122,181800,5307541745,3640,3640,3640,3640,0
20250122,181700,5307541745,3640,3640,3640,3640,0
20250122,181600,5307541745,3640,3640,3640,3640,0
20250122,181500,5307541745,3640,3640,3640,3640,0
20250122,181400,5307541745,3640,3640,3640,3640,0
20250122,181300,5307541745,3640,3640,3640,3640,0
20250122,181200,5307541745,3640,3640,3640,3640,0
20250122,181100,5307541745,3640,3640,3640,3640,0
20250122,181000,5307541745,3640,3640,3640,3640,0
20250122,180900,5307541745,3640,3640,3640,3640,0
20250122,180800,5307541745,3640,3640,3640,3640,0
20250122,180700,5307541745,3640,3640,3640,3640,0
20250122,180600,5307541745,3640,3640,3640,3640,0
20250122,180500,5307541745,3640,3640,3640,3640,0
20250122,180400,5307541745,3640,3640,3640,3640,20085
20250122,180300,5307541745,3640,3640,3640,3640,0
20250122,180200,5307541745,3640,3640,3640,3640,0
20250122,180100,5307541745,3640,3640,3640,3640,0
20250122,180000,5307541745,3640,3640,3640,3640,0
20250122,175900,5307541745,3640,3640,3640,3640,0
20250122,175800,5307541745,3640,3640,3640,3640,0
20250122,175700,5307541745,3640,3640,3640,3640,0
20250122,175600,5307541745,3640,3640,3640,3640,0
20250122,175500,5307541745,3640,3640,3640,3640,0
20250122,175400,5307541745,3640,3640,3640,3640,0
20250122,175300,5307541745,3640,3640,3640,3640,0
20250122,175200,5307541745,3640,3640,3640,3640,0
20250122,175100,5307541745,3640,3640,3640,3640,0
20250122,175000,5307541745,3640,3640,3640,3640,0
20250122,174900,5307541745,3640,3640,3640,3640,0
20250122,174800,5307541745,3640,3640,3640,3640,0
20250122,174700,5307541745,3640,3640,3640,3640,0
20250122,174600,5307541745,3640,3640,3640,3640,0
20250122,174500,5307541745,3640,3640,3640,3640,0
20250122,174400,5307541745,3640,3640,3640,3640,0
20250122,174300,5307541745,3640,3640,3640,3640,0
20250122,174200,5307541745,3640,3640,3640,3640,0
20250122,174100,5307541745,3640,3640,3640,3640,0
20250122,174000,5307541745,3640,3640,3640,3640,0
20250122,173900,5307541745,3640,3640,3640,3640,0
20250122,173800,5307541745,3640,3640,3640,3640,0
20250122,173700,5307541745,3640,3640,3640,3640,0
20250122,173600,5307541745,3640,3640,3640,3640,0
20250122,173500,5307541745,3640,3640,3640,3640,0
20250122,173400,5307541745,3640,3640,3640,3640,20085
20250122,173300,5307541745,3640,3640,3640,3640,0
20250122,173200,5307541745,3640,3640,3640,3640,0
20250122,173100,5307541745,3640,3640,3640,3640,0
20250122,173000,5307541745,3640,3640,3640,3640,0
20250122,172900,5307541745,3640,3640,3640,3640,0
20250122,172800,5307541745,3640,3640,3640,3640,0
20250122,172700,5307541745,3640,3640,3640,3640,0
20250122,172600,5307541745,3640,3640,3640,3640,0
20250122,172500,5307541745,3640,3640,3640,3640,0
20250122,172400,5307541745,3640,3640,3640,3640,0
20250122,172300,5307541745,3640,3640,3640,3640,0
20250122,172200,5307541745,3640,3640,3640,3640,0
20250122,172100,5307541745,3640,3640,3640,3640,0
20250122,172000,5307541745,3640,3640,3640,3640,0
20250122,171900,5307541745,3640,3640,3640,3640,0
20250122,171800,5307541745,3640,3640,3640,3640,0
20250122,171700,5307541745,3640,3640,3640,3640,0
20250122,171600,5307541745,3640,3640,3640,3640,0
20250122,171500,5307541745,3640,3640,3640,3640,0
20250122,171400,5307541745,3640,3640,3640,3640,0
20250122,171300,5307541745,3640,3640,3640,3640,0
20250122,171200,5307541745,3640,3640,3640,3640,0
20250122,171100,5307541745,3640,3640,3640,3640,0
20250122,171000,5307541745,3640,3640,3640,3640,0
20250122,170900,5307541745,3640,3640,3640,3640,0
20250122,170800,5307541745,3640,3640,3640,3640,0
20250122,170700,5307541745,3640,3640,3640,3640,0
20250122,170600,5307541745,3640,3640,3640,3640,0
20250122,170500,5307541745,3640,3640,3640,3640,0
20250122,170400,5307541745,3640,3640,3640,3640,20085
20250122,170300,5307541745,3640,3640,3640,3640,0
20250122,170200,5307541745,3640,3640,3640,3640,0
20250122,170100,5307541745,3640,3640,3640,3640,0
20250122,170000,5307541745,3640,3640,3640,3640,0
20250122,165900,5307541745,3640,3640,3640,3640,0
20250122,165800,5307541745,3640,3640,3640,3640,0
20250122,165700,5307541745,3640,3640,3640,3640,0
20250122,165600,5307541745,3640,3640,3640,3640,0
20250122,165500,5307541745,3640,3640,3640,3640,0
20250122,165400,5307541745,3640,3640,3640,3640,0
20250122,165300,5307541745,3640,3640,3640,3640,0
20250122,165200,5307541745,3640,3640,3640,3640,0
20250122,165100,5307541745,3640,3640,3640,3640,0
20250122,165000,5307541745,3640,3640,3640,3640,0
20250122,164900,5307541745,3640,3640,3640,3640,0
20250122,164800,5307541745,3640,3640,3640,3640,0
20250122,164700,5307541745,3640,3640,3640,3640,0
20250122,164600,5307541745,3640,3640,3640,3640,0
20250122,164500,5307541745,3640,3640,3640,3640,0
20250122,164400,5307541745,3640,3640,3640,3640,0
20250122,164300,5307541745,3640,3640,3640,3640,0
20250122,164200,5307541745,3640,3640,3640,3640,0
20250122,164100,5307541745,3640,3640,3640,3640,0
20250122,164000,5307541745,3640,3640,3640,3640,0
20250122,163900,5307541745,3640,3640,3640,3640,0
20250122,163800,5307541745,3640,3640,3640,3640,0
20250122,163700,5307541745,3640,3640,3640,3640,0
20250122,163600,5307541745,3640,3640,3640,3640,0
20250122,163500,5307541745,3640,3640,3640,3640,0
20250122,163400,5307541745,3640,3640,3640,3640,20085
20250122,163300,5307541745,3640,3640,3640,3640,0
20250122,163200,5307541745,3640,3640,3640,3640,0
20250122,163100,5307541745,3640,3640,3640,3640,0
20250122,163000,5307541745,3640,3640,3640,3640,0
20250122,162900,5307541745,3640,3640,3640,3640,0
20250122,162800,5307541745,3640,3640,3640,3640,0
20250122,162700,5307541745,3640,3640,3640,3640,0
20250122,162600,5307541745,3640,3640,3640,3640,0
20250122,162500,5307541745,3640,3640,3640,3640,0
20250122,162400,5307541745,3640,3640,3640,3640,0
20250122,162300,5307541745,3640,3640,3640,3640,0
20250122,162200,5307541745,3640,3640,3640,3640,0
20250122,162100,5307541745,3640,3640,3640,3640,0
20250122,162000,5307541745,3640,3640,3640,3640,0
20250122,161900,5307541745,3640,3640,3640,3640,0
20250122,161800,5307541745,3640,3640,3640,3640,0
20250122,161700,5307541745,3640,3640,3640,3640,0
20250122,161600,5307541745,3640,3640,3640,3640,0
20250122,161500,5307541745,3640,3640,3640,3640,0
20250122,161400,5307541745,3640,3640,3640,3640,0
20250122,161300,5307541745,3640,3640,3640,3640,0
20250122,161200,5307541745,3640,3640,3640,3640,0
20250122,161100,5307541745,3640,3640,3640,3640,0
20250122,161000,5307541745,3640,3640,3640,3640,0
20250122,160900,5307541745,3640,3640,3640,3640,0
20250122,160800,5307541745,3640,3640,3640,3640,0
20250122,160700,5307541745,3640,3640,3640,3640,0
20250122,160600,5307541745,3640,3640,3640,3640,0
20250122,160500,5307541745,3640,3640,3640,3640,0
20250122,160400,5307541745,3640,3640,3640,3640,20085
20250122,160300,5307541745,3640,3640,3640,3640,0
20250122,160200,5307541745,3640,3640,3640,3640,0
20250122,160100,5307541745,3640,3640,3640,3640,0
20250122,160000,5307541745,3640,3640,3640,3640,0
20250122,155900,5307541745,3640,3640,3640,3640,0
20250122,155800,5307541745,3640,3640,3640,3640,0
20250122,155700,5307541745,3640,3640,3640,3640,0
20250122,155600,5307541745,3640,3640,3640,3640,0
20250122,155500,5307541745,3640,3640,3640,3640,0
20250122,155400,5307541745,3640,3640,3640,3640,0
20250122,155300,5307541745,3640,3640,3640,3640,0
20250122,155200,5307541745,3640,3640,3640,3640,0
20250122,155100,5307541745,3640,3640,3640,3640,0
20250122,155000,5307541745,3640,3640,3640,3640,0
20250122,154900,5307541745,3640,3640,3640,3640,0
20250122,154800,5307541745,3640,3640,3640,3640,0
20250122,154700,5307541745,3640,3640,3640,3640,0
20250122,154600,5307541745,3640,3640,3640,3640,0
20250122,154500,5307541745,3640,3640,3640,3640,0
20250122,154400,5307541745,3640,3640,3640,3640,0
20250122,154300,5307541745,3640,3640,3640,3640,0
20250122,154200,5307541745,3640,3640,3640,3640,0
20250122,154100,5307541745,3640,3640,3640,3640,0
20250122,154000,5307541745,3640,3640,3640,3640,0
20250122,153900,5307541745,3640,3640,3640,3640,0
20250122,153800,5307541745,3640,3640,3640,3640,0
20250122,153700,5307541745,3640,3640,3640,3640,0
20250122,153600,5307541745,3640,3640,3640,3640,0
20250122,153500,5307541745,3640,3640,3640,3640,0
20250122,153400,5307541745,3640,3640,3640,3640,20085
20250122,153300,5307541745,3640,3640,3640,3640,0
20250122,153200,5307541745,3640,3640,3640,3640,0
20250122,153100,5307541745,3640,3640,3640,3640,0
20250122,153000,5307541745,3640,3640,3640,3640,20085
20250122,152900,5234432345,3660,3660,3660,3660,0
20250122,152800,5234432345,3660,3660,3660,3660,0
20250122,152700,5234432345,3660,3660,3660,3660,0
20250122,152600,5234432345,3660,3660,3660,3660,0
20250122,152500,5234432345,3660,3660,3660,3660,0
20250122,152400,5234432345,3660,3660,3660,3660,0
20250122,152300,5234432345,3660,3660,3660,3660,0
20250122,152200,5234432345,3660,3660,3660,3660,0
20250122,152100,5234432345,3660,3660,3660,3660,0
20250122,152000,5234432345,3660,3660,3660,3660,0
20250122,151900,5234432345,3660,3645,3660,3645,2731
20250122,151800,5224472620,3645,3660,3660,3645,8549
20250122,151700,5193232695,3660,3660,3675,3660,28853
20250122,151600,5087497475,3660,3655,3660,3655,1337
20250122,151500,5082608180,3660,3665,3665,3640,22674
20250122,151400,4999913640,3650,3660,3665,3650,8444
20250122,151300,4969030945,3660,3660,3660,3655,5300
20250122,151200,4949658670,3660,3655,3660,3655,3191
20250122,151100,4937986265,3660,3665,3665,3660,728
20250122,151000,4935319780,3665,3655,3665,3650,9023
20250122,150900,4902347260,3640,3645,3655,3640,3876
20250122,150800,4888209370,3645,3645,3645,3640,3950
20250122,150700,4873825335,3650,3650,3650,3645,1267
20250122,150600,4869207060,3650,3645,3650,3640,4528
20250122,150500,4852712775,3645,3645,3645,3640,3519
20250122,150400,4839902750,3645,3645,3650,3645,3727
20250122,150300,4826317775,3650,3650,3650,3645,115
20250122,150200,4825898525,3650,3645,3650,3640,8371
20250122,150100,4795401765,3645,3645,3645,3635,453
20250122,150000,4793753950,3635,3640,3650,3635,18535
20250122,145900,4726287310,3650,3645,3650,3640,3047
20250122,145800,4715181280,3645,3645,3645,3645,205
20250122,145700,4714434055,3645,3645,3645,3640,217
20250122,145600,4713643200,3645,3645,3645,3640,999
20250122,145500,4710006490,3645,3650,3650,3635,3801
20250122,145400,4696170800,3650,3650,3650,3640,672
20250122,145300,4693723900,3640,3640,3650,3640,4522
20250122,145200,4677263640,3650,3650,3650,3640,2873
20250122,145100,4666800810,3650,3650,3650,3640,112
20250122,145000,4666392970,3650,3650,3650,3640,2534
20250122,144900,4657162610,3650,3650,3650,3650,22
20250122,144800,4657082310,3650,3650,3650,3645,368
20250122,144700,4655740825,3650,3650,3650,3640,129
20250122,144600,4655270570,3645,3645,3645,3640,1897
20250122,144500,4648361750,3645,3645,3645,3640,526
20250122,144400,4646445480,3640,3645,3650,3640,1984
20250122,144300,4639221025,3640,3645,3645,3640,3589
20250122,144200,4626145215,3645,3650,3655,3645,6154
20250122,144100,4603709935,3650,3650,3655,3650,2421
20250122,144000,4594873280,3650,3655,3655,3650,327
20250122,143900,4593679725,3650,3650,3650,3650,1301
20250122,143800,4588931075,3655,3655,3655,3655,1
20250122,143700,4588927420,3645,3650,3655,3645,256
20250122,143600,4587994095,3645,3655,3655,3645,1663
20250122,143500,4581928590,3650,3650,3655,3650,1505
20250122,143400,4576435320,3655,3655,3660,3650,4384
20250122,143300,4560430810,3655,3655,3655,3655,586
20250122,143200,4558288980,3655,3655,3655,3650,929
20250122,143100,4554894485,3650,3655,3655,3650,167
20250122,143000,4554284880,3650,3650,3650,3650,112
20250122,142900,4553876080,3650,3655,3655,3650,3218
20250122,142800,4542128275,3660,3660,3660,3660,284
20250122,142700,4541088835,3660,3655,3660,3655,1010
20250122,142600,4537392315,3660,3660,3660,3655,345
20250122,142500,4536130120,3660,3660,3660,3660,140
20250122,142400,4535617720,3660,3650,3660,3650,1462
20250122,142300,4530280445,3650,3655,3655,3650,432
20250122,142200,4528702950,3660,3660,3660,3660,101
20250122,142100,4528333290,3655,3660,3660,3655,323
20250122,142000,4527152665,3655,3660,3660,3655,4755
20250122,141900,4509749445,3665,3665,3665,3665,5
20250122,141800,4509731120,3660,3650,3665,3650,4652
20250122,141700,4492706570,3650,3655,3655,3650,2874
20250122,141600,4482204600,3655,3655,3655,3645,687
20250122,141500,4479697245,3655,3655,3655,3655,26
20250122,141400,4479602215,3655,3650,3655,3650,4269
20250122,141300,4464010310,3645,3655,3655,3645,410
20250122,141200,4462514860,3655,3650,3655,3645,442
20250122,141100,4460902140,3650,3645,3655,3645,956
20250122,141000,4457408770,3645,3655,3655,3645,2849
20250122,140900,4447016730,3650,3655,3660,3650,1769
20250122,140800,4440550030,3655,3660,3660,3655,1673
20250122,140700,4434429970,3660,3650,3660,3650,3009
20250122,140600,4423429925,3645,3645,3650,3645,22
20250122,140500,4423349725,3645,3655,3655,3645,710
20250122,140400,4420758585,3655,3645,3655,3645,681
20250122,140300,4418276290,3640,3640,3645,3640,1324
20250122,140200,4413456915,3645,3640,3655,3640,318
20250122,140100,4412297540,3640,3655,3655,3640,8549
20250122,140000,4381160320,3645,3645,3645,3645,106
20250122,135900,4380773950,3645,3650,3650,3645,2911
20250122,135800,4370157685,3655,3650,3655,3645,1525
20250122,135700,4364595630,3650,3655,3660,3650,1442
20250122,135600,4359327320,3650,3645,3655,3645,124
20250122,135500,4358874830,3655,3655,3655,3655,1010
20250122,135400,4355183280,3655,3640,3655,3640,1459
20250122,135300,4349872385,3645,3650,3650,3645,2954
20250122,135200,4339102760,3660,3660,3660,3650,134
20250122,135100,4338612995,3650,3655,3660,3650,3444
20250122,135000,4326042140,3655,3655,3655,3655,1920
20250122,134900,4319024540,3655,3655,3655,3650,569
20250122,134800,4316946825,3655,3660,3660,3650,508
20250122,134700,4315090620,3655,3655,3655,3655,2026
20250122,134600,4307685590,3660,3655,3660,3655,213
20250122,134500,4306907010,3655,3660,3660,3655,2004
20250122,134400,4299572390,3660,3660,3660,3660,10
20250122,134300,4299535790,3660,3655,3660,3655,1182
20250122,134200,4295214455,3650,3655,3655,3650,69
20250122,134100,4294962510,3650,3655,3655,3650,1943
20250122,134000,4287863605,3655,3665,3665,3655,317
20250122,133900,4286703820,3665,3665,3665,3655,86
20250122,133800,4286389075,3660,3660,3660,3660,474
20250122,133700,4284654235,3660,3655,3660,3655,5807
20250122,133600,4263407150,3650,3645,3650,3645,1577
20250122,133500,4257652535,3645,3645,3650,3645,442
20250122,133400,4256041395,3645,3645,3645,3645,2927
20250122,133300,4245372480,3650,3650,3650,3645,561
20250122,133200,4243324835,3650,3645,3650,3645,2161
20250122,133100,4235444790,3645,3640,3645,3640,104
20250122,133000,4235065730,3645,3645,3645,3645,220
20250122,132900,4234263830,3645,3645,3645,3645,842
20250122,132800,4231194740,3645,3640,3645,3635,10102
20250122,132700,4194401185,3640,3645,3645,3640,1773
20250122,132600,4187947065,3645,3645,3645,3645,11
20250122,132500,4187906970,3645,3650,3650,3645,369
20250122,132400,4186561925,3645,3640,3645,3640,1030
20250122,132300,4182807775,3640,3645,3645,3640,2286
20250122,132200,4174480605,3645,3645,3645,3645,550
20250122,132100,4172475855,3640,3650,3650,3640,210
20250122,132000,4171710855,3640,3640,3640,3640,104
20250122,131900,4171332295,3640,3650,3650,3640,160
20250122,131800,4170749865,3650,3650,3650,3640,504
20250122,131700,4168912515,3650,3650,3650,3650,88
20250122,131600,4168591315,3645,3655,3655,3645,397
20250122,131500,4167144215,3655,3640,3655,3635,1077
20250122,131400,4163229225,3635,3655,3655,3635,4538
20250122,131300,4146683795,3655,3655,3660,3655,613
20250122,131200,4144443115,3655,3655,3655,3655,1089
20250122,131100,4140462820,3655,3665,3665,3655,1086
20250122,131000,4136491885,3660,3655,3660,3655,1039
20250122,130900,4132689195,3660,3660,3660,3660,17
20250122,130800,4132626975,3660,3655,3660,3655,91
20250122,130700,4132294355,3655,3655,3655,3655,35
20250122,130600,4132166430,3655,3655,3655,3650,1032
20250122,130500,4128399470,3655,3655,3655,3655,360
20250122,130400,4127083670,3655,3660,3660,3655,809
20250122,130300,4124124275,3660,3655,3660,3650,588
20250122,130200,4121974545,3655,3660,3660,3655,2606
20250122,130100,4112449610,3660,3655,3660,3655,338
20250122,130000,4111214155,3655,3650,3655,3650,342
20250122,125900,4109964290,3655,3650,3660,3650,1152
20250122,125800,4105752115,3650,3645,3650,3645,5275
20250122,125700,4086518475,3645,3640,3645,3640,1500
20250122,125600,4081056835,3645,3640,3645,3640,1139
20250122,125500,4076910375,3640,3645,3645,3640,3126
20250122,125400,4065521505,3645,3640,3645,3640,3367
20250122,125300,4053259100,3635,3635,3635,3635,888
20250122,125200,4050031220,3625,3630,3630,3625,2791
20250122,125100,4039910745,3630,3635,3635,3630,127
20250122,125000,4039449650,3635,3635,3635,3635,31
20250122,124900,4039336965,3635,3640,3640,3635,340
20250122,124800,4038100940,3635,3635,3640,3635,1737
20250122,124700,4031786435,3635,3635,3635,3635,0
20250122,124600,4031786435,3635,3635,3635,3635,1490
20250122,124500,4026370285,3635,3630,3635,3630,9
20250122,124400,4026337575,3630,3630,3630,3630,311
20250122,124300,4025208645,3630,3630,3630,3630,2434
20250122,124200,4016373225,3630,3630,3630,3630,174
20250122,124100,4015741605,3635,3635,3635,3635,36
20250122,124000,4015610745,3630,3630,3635,3630,211
20250122,123900,4014844685,3630,3630,3630,3630,145
20250122,123800,4014318335,3635,3625,3635,3615,7879
20250122,123700,3985799860,3640,3635,3640,3625,4081
20250122,123600,3970984695,3630,3630,3630,3630,58
20250122,123500,3970774155,3630,3635,3635,3630,935
20250122,123400,3967375435,3640,3635,3640,3635,1685
20250122,123300,3961250440,3635,3640,3640,3635,337
20250122,123200,3960025340,3630,3630,3630,3630,112
20250122,123100,3959618780,3630,3630,3630,3615,15243
20250122,123000,3904446985,3630,3625,3630,3625,1834
20250122,122900,3897789610,3640,3640,3640,3640,262
20250122,122800,3896835930,3630,3635,3640,3625,2271
20250122,122700,3888593140,3635,3630,3635,3625,2471
20250122,122600,3879627925,3630,3635,3635,3630,821
20250122,122500,3876647090,3635,3635,3635,3635,361
20250122,122400,3875334855,3640,3635,3640,3635,1687
20250122,122300,3869202540,3635,3635,3635,3635,1323
20250122,122200,3864393435,3635,3635,3640,3625,3682
20250122,122100,3851015280,3635,3640,3640,3635,27
20250122,122000,3850917035,3640,3635,3640,3635,1600
20250122,121900,3845100655,3635,3635,3640,3635,1243
20250122,121800,3840577575,3635,3640,3640,3635,418
20250122,121700,3839057915,3640,3640,3640,3640,249
20250122,121600,3838151555,3640,3640,3645,3640,2290
20250122,121500,3829813480,3635,3640,3645,3630,1274
20250122,121400,3825185585,3640,3640,3645,3640,28
20250122,121300,3825083620,3640,3640,3640,3640,145
20250122,121200,3824555820,3635,3630,3635,3630,325
20250122,121100,3823375070,3635,3635,3635,3635,661
20250122,121000,3820972335,3635,3625,3635,3625,208
20250122,120900,3820216515,3625,3625,3625,3615,6354
20250122,120800,3797235150,3620,3625,3625,3620,6741
20250122,120700,3772829040,3620,3630,3635,3620,1668
20250122,120600,3766780600,3630,3630,3630,3630,739
20250122,120500,3764098030,3630,3640,3640,3630,1535
20250122,120400,3758524905,3645,3645,3645,3645,112
20250122,120300,3758116665,3645,3625,3645,3625,1511
20250122,120200,3752638575,3630,3630,3630,3625,350
20250122,120100,3751369420,3620,3640,3640,3615,14101
20250122,120000,3700281240,3640,3645,3645,3635,386
20250122,115900,3698877300,3645,3635,3645,3635,2715
20250122,115800,3688984855,3635,3635,3645,3630,11704
20250122,115700,3646494140,3645,3635,3645,3635,3408
20250122,115600,3634083390,3640,3640,3650,3635,6242
20250122,115500,3611365190,3650,3650,3650,3640,575
20250122,115400,3609269075,3645,3645,3650,3645,667
20250122,115300,3606837855,3640,3650,3650,3640,197
20250122,115200,3606118825,3640,3640,3640,3640,0
20250122,115100,3606118825,3640,3640,3655,3640,271
20250122,115000,3605130730,3640,3640,3640,3635,623
20250122,114900,3602865115,3640,3640,3640,3635,247
20250122,114800,3601966425,3640,3635,3640,3635,2073
20250122,114700,3594430940,3630,3630,3635,3630,107
20250122,114600,3594042185,3630,3625,3630,3625,3905
20250122,114500,3579872280,3625,3625,3630,3625,7754
20250122,114400,3551763435,3630,3645,3645,3625,15217
20250122,114300,3496432125,3640,3645,3655,3640,1343
20250122,114200,3491535835,3645,3645,3645,3645,33
20250122,114100,3491415550,3645,3645,3645,3640,515
20250122,114000,3489539130,3645,3655,3655,3645,3826
20250122,113900,3475574415,3655,3655,3655,3650,430
20250122,113800,3474002920,3650,3645,3650,3640,2700
20250122,113700,3464153275,3645,3640,3650,3640,2845
20250122,113600,3453792200,3640,3655,3655,3635,1565
20250122,113500,3448089075,3640,3635,3660,3630,2373
20250122,113400,3439455675,3630,3630,3635,3630,1187
20250122,113300,3435145615,3630,3640,3640,3630,4977
20250122,113200,3417065495,3640,3650,3650,3635,14073
20250122,113100,3365838135,3665,3655,3665,3650,178
20250122,113000,3365187245,3655,3650,3655,3650,5
20250122,112900,3365168975,3650,3650,3650,3650,788
20250122,112800,3362292775,3650,3645,3650,3645,631
20250122,112700,3359991880,3650,3645,3650,3645,11
20250122,112600,3359951735,3645,3645,3645,3640,5024
20250122,112500,3341640075,3645,3650,3655,3645,2506
20250122,112400,3332494790,3650,3660,3660,3650,737
20250122,112300,3329801575,3660,3660,3660,3660,10
20250122,112200,3329764975,3650,3645,3665,3645,892
20250122,112100,3326508645,3645,3655,3655,3640,10822
20250122,112000,3287046320,3655,3660,3660,3650,1355
20250122,111900,3282097435,3660,3655,3665,3650,532
20250122,111800,3280152515,3655,3655,3665,3655,305
20250122,111700,3279037555,3645,3665,3665,3645,28649
20250122,111600,3174447290,3660,3660,3660,3660,240
20250122,111500,3173568890,3660,3675,3675,3660,359
20250122,111400,3172253330,3660,3670,3670,3660,2367
20250122,111300,3163585495,3670,3665,3670,3660,3147
20250122,111200,3152056165,3665,3665,3675,3665,794
20250122,111100,3149145335,3670,3670,3670,3665,2504
20250122,111000,3139965145,3665,3670,3670,3665,1049
20250122,110900,3136116210,3670,3680,3680,3670,2748
20250122,110800,3126015855,3680,3685,3685,3680,997
20250122,110700,3122346840,3685,3685,3685,3680,265
20250122,110600,3121370930,3680,3685,3685,3680,3447
20250122,110500,3108674380,3685,3695,3695,3685,3647
20250122,110400,3095227500,3700,3705,3705,3690,7616
20250122,110300,3067038800,3705,3700,3705,3695,3956
20250122,110200,3052400855,3700,3685,3700,3685,1758
20250122,110100,3045905395,3695,3695,3695,3695,2013
20250122,110000,3038467360,3685,3690,3695,3685,1111
20250122,105900,3034367160,3690,3685,3690,3685,2165
20250122,105800,3026379640,3690,3680,3690,3680,207
20250122,105700,3025616500,3690,3690,3690,3680,6909
20250122,105600,3000165070,3690,3685,3690,3685,215
20250122,105500,2999372485,3685,3685,3685,3680,1428
20250122,105400,2994110475,3690,3690,3690,3690,4092
20250122,105300,2979010995,3690,3690,3695,3690,651
20250122,105200,2976608295,3695,3700,3700,3690,1180
20250122,105100,2972253665,3690,3700,3700,3690,514
20250122,105000,2970356865,3705,3695,3705,3690,3551
20250122,104900,2957229295,3695,3690,3695,3690,626
20250122,104800,2954919285,3680,3685,3695,3680,739
20250122,104700,2952194595,3685,3680,3685,3680,284
20250122,104600,2951148885,3680,3675,3680,3675,206
20250122,104500,2950391225,3680,3660,3680,3660,564
20250122,104400,2948318595,3655,3685,3685,3650,10543
20250122,104300,2909648970,3685,3700,3700,3685,5728
20250122,104200,2888504440,3695,3700,3700,3690,12808
20250122,104100,2841201265,3700,3705,3710,3690,3447
20250122,104000,2828444775,3705,3685,3705,3685,11498
20250122,103900,2785934000,3685,3700,3700,3685,4245
20250122,103800,2770264055,3700,3680,3700,3680,10662
20250122,103700,2730912980,3680,3675,3680,3675,3384
20250122,103600,2718472645,3675,3670,3675,3670,2661
20250122,103500,2708704165,3675,3670,3675,3670,1114
20250122,103400,2704614495,3675,3675,3675,3665,3366
20250122,103300,2692261570,3675,3655,3675,3655,5152
20250122,103200,2673385155,3655,3660,3660,3655,4671
20250122,103100,2656310830,3660,3660,3660,3660,2967
20250122,103000,2645451610,3660,3660,3660,3660,624
20250122,102900,2643167770,3660,3645,3660,3645,3202
20250122,102800,2631466855,3650,3650,3650,3645,2267
20250122,102700,2623196400,3645,3655,3655,3645,1514
20250122,102600,2617674335,3650,3650,3650,3650,39
20250122,102500,2617531985,3655,3655,3655,3645,2764
20250122,102400,2607455555,3645,3645,3645,3640,1504
20250122,102300,2601979625,3645,3645,3650,3645,977
20250122,102200,2598415460,3640,3650,3650,3640,400
20250122,102100,2596958475,3650,3645,3650,3640,1620
20250122,102000,2591052860,3645,3655,3655,3645,3250
20250122,101900,2579197600,3655,3660,3665,3655,490
20250122,101800,2577405755,3655,3660,3660,3655,2843
20250122,101700,2567009950,3665,3665,3665,3665,705
20250122,101600,2564426125,3665,3665,3670,3660,2737
20250122,101500,2554393290,3665,3665,3670,3665,3786
20250122,101400,2540510505,3670,3665,3670,3665,318
20250122,101300,2539344535,3665,3660,3665,3660,1465
20250122,101200,2533976080,3660,3665,3665,3655,1845
20250122,101100,2527224690,3665,3660,3665,3655,922
20250122,101000,2523853005,3655,3665,3665,3655,27
20250122,100900,2523754075,3665,3660,3665,3650,2745
20250122,100800,2513710860,3660,3645,3660,3640,1979
20250122,100700,2506495220,3645,3650,3660,3645,2212
20250122,100600,2498423330,3650,3660,3665,3650,554
20250122,100500,2496397245,3645,3645,3665,3645,2638
20250122,100400,2486772160,3645,3630,3670,3630,9713
20250122,100300,2451254860,3630,3640,3645,3630,11403
20250122,100200,2409808850,3640,3635,3640,3635,771
20250122,100100,2407005695,3640,3640,3650,3630,9515
20250122,100000,2372400295,3645,3650,3655,3645,2169
20250122,095900,2364488120,3650,3645,3655,3645,2338
20250122,095800,2355958785,3635,3645,3645,3635,9522
20250122,095700,2321303695,3645,3645,3650,3645,731
20250122,095600,2318639195,3645,3650,3655,3645,3026
20250122,095500,2307604330,3650,3650,3660,3650,8552
20250122,095400,2276380865,3650,3640,3650,3640,2737
20250122,095300,2266408990,3640,3645,3645,3640,1361
20250122,095200,2261450660,3650,3645,3655,3640,2751
20250122,095100,2251412860,3645,3640,3660,3635,8779
20250122,095000,2219419295,3645,3640,3650,3640,2510
20250122,094900,2210269755,3630,3630,3640,3630,2846
20250122,094800,2199928380,3630,3635,3635,3630,2460
20250122,094700,2190989685,3635,3630,3640,3630,160
20250122,094600,2190408485,3630,3635,3650,3630,6329
20250122,094500,2167397655,3630,3630,3635,3630,1590
20250122,094400,2161623130,3625,3625,3640,3625,3558
20250122,094300,2148720835,3625,3635,3640,3625,5797
20250122,094200,2127677820,3630,3625,3635,3625,2490
20250122,094100,2118649885,3625,3630,3630,3625,5987
20250122,094000,2096933225,3630,3630,3640,3630,1474
20250122,093900,2091582255,3625,3630,3640,3625,9314
20250122,093800,2057759775,3630,3625,3635,3620,2185
20250122,093700,2049837670,3625,3635,3640,3625,5432
20250122,093600,2030129445,3635,3635,3640,3620,36127
20250122,093500,1899004385,3640,3635,3640,3635,4614
20250122,093400,1882225120,3635,3645,3645,3630,10036
20250122,093300,1845720745,3645,3645,3655,3645,2226
20250122,093200,1837598760,3645,3645,3645,3640,4741
20250122,093100,1820320705,3645,3650,3650,3645,1429
20250122,093000,1815106640,3655,3640,3655,3640,2502
20250122,092900,1805980810,3640,3675,3675,3635,20256
20250122,092800,1731945415,3670,3650,3675,3645,9902
20250122,092700,1695666120,3650,3680,3695,3640,48201
20250122,092600,1519357310,3695,3660,3695,3655,4907
20250122,092500,1501318070,3660,3665,3670,3655,4923
20250122,092400,1483295275,3660,3660,3675,3655,3293
20250122,092300,1471240895,3665,3645,3690,3645,2066
20250122,092200,1463672775,3650,3660,3660,3645,8673
20250122,092100,1432011890,3650,3635,3680,3635,10901
20250122,092000,1392220185,3635,3645,3650,3635,7237
20250122,091900,1365879120,3650,3650,3660,3640,2783
20250122,091800,1355720770,3665,3640,3675,3615,19692
20250122,091700,1283989230,3640,3640,3660,3610,32729
20250122,091600,1165202790,3640,3645,3655,3640,6498
20250122,091500,1141522370,3645,3660,3670,3630,24302
20250122,091400,1053046435,3665,3665,3670,3655,7502
20250122,091300,1025578130,3665,3670,3680,3665,8142
20250122,091200,995669335,3670,3660,3670,3655,7720
20250122,091100,967401245,3660,3655,3660,3650,6333
20250122,091000,944254265,3655,3650,3665,3640,17222
20250122,090900,881344475,3650,3655,3665,3640,8470
20250122,090800,850407575,3665,3695,3695,3650,22511
20250122,090700,767838700,3695,3715,3720,3690,9970
20250122,090600,730906940,3715,3695,3720,3690,26107
20250122,090500,634137935,3695,3645,3700,3645,15636
20250122,090400,576550650,3645,3655,3665,3635,14805
20250122,090300,522553125,3650,3655,3685,3645,21657
20250122,090200,443307260,3650,3665,3685,3650,11090
20250122,090100,402619205,3660,3645,3695,3630,38945
20250122,090000,259874645,3650,3620,3670,3615,71478