stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,200300,91093087880,3400,3400,3400,3400,142741
20250122,200200,91093087880,3400,3400,3400,3400,0
20250122,200100,91093087880,3400,3400,3400,3400,0
20250122,200000,91093087880,3400,3400,3400,3400,0
20250122,195900,91093087880,3400,3400,3400,3400,0
20250122,195800,91093087880,3400,3400,3400,3400,0
20250122,195700,91093087880,3400,3400,3400,3400,0
20250122,195600,91093087880,3400,3400,3400,3400,0
20250122,195500,91093087880,3400,3400,3400,3400,0
20250122,195400,91093087880,3400,3400,3400,3400,0
20250122,195300,91093087880,3400,3400,3400,3400,0
20250122,195200,91093087880,3400,3400,3400,3400,0
20250122,195100,91093087880,3400,3400,3400,3400,0
20250122,195000,91093087880,3400,3400,3400,3400,0
20250122,194900,91093087880,3400,3400,3400,3400,0
20250122,194800,91093087880,3400,3400,3400,3400,0
20250122,194700,91093087880,3400,3400,3400,3400,0
20250122,194600,91093087880,3400,3400,3400,3400,0
20250122,194500,91093087880,3400,3400,3400,3400,0
20250122,194400,91093087880,3400,3400,3400,3400,0
20250122,194300,91093087880,3400,3400,3400,3400,0
20250122,194200,91093087880,3400,3400,3400,3400,0
20250122,194100,91093087880,3400,3400,3400,3400,0
20250122,194000,91093087880,3400,3400,3400,3400,0
20250122,193900,91093087880,3400,3400,3400,3400,0
20250122,193800,91093087880,3400,3400,3400,3400,0
20250122,193700,91093087880,3400,3400,3400,3400,0
20250122,193600,91093087880,3400,3400,3400,3400,0
20250122,193500,91093087880,3400,3400,3400,3400,0
20250122,193400,91093087880,3400,3400,3400,3400,0
20250122,193300,91093087880,3400,3400,3400,3400,142741
20250122,193200,91093087880,3400,3400,3400,3400,0
20250122,193100,91093087880,3400,3400,3400,3400,0
20250122,193000,91093087880,3400,3400,3400,3400,0
20250122,192900,91093087880,3400,3400,3400,3400,0
20250122,192800,91093087880,3400,3400,3400,3400,0
20250122,192700,91093087880,3400,3400,3400,3400,0
20250122,192600,91093087880,3400,3400,3400,3400,0
20250122,192500,91093087880,3400,3400,3400,3400,0
20250122,192400,91093087880,3400,3400,3400,3400,0
20250122,192300,91093087880,3400,3400,3400,3400,0
20250122,192200,91093087880,3400,3400,3400,3400,0
20250122,192100,91093087880,3400,3400,3400,3400,0
20250122,192000,91093087880,3400,3400,3400,3400,0
20250122,191900,91093087880,3400,3400,3400,3400,0
20250122,191800,91093087880,3400,3400,3400,3400,0
20250122,191700,91093087880,3400,3400,3400,3400,0
20250122,191600,91093087880,3400,3400,3400,3400,0
20250122,191500,91093087880,3400,3400,3400,3400,0
20250122,191400,91093087880,3400,3400,3400,3400,0
20250122,191300,91093087880,3400,3400,3400,3400,0
20250122,191200,91093087880,3400,3400,3400,3400,0
20250122,191100,91093087880,3400,3400,3400,3400,0
20250122,191000,91093087880,3400,3400,3400,3400,0
20250122,190900,91093087880,3400,3400,3400,3400,0
20250122,190800,91093087880,3400,3400,3400,3400,0
20250122,190700,91093087880,3400,3400,3400,3400,0
20250122,190600,91093087880,3400,3400,3400,3400,0
20250122,190500,91093087880,3400,3400,3400,3400,0
20250122,190400,91093087880,3400,3400,3400,3400,0
20250122,190300,91093087880,3400,3400,3400,3400,142741
20250122,190200,91093087880,3400,3400,3400,3400,0
20250122,190100,91093087880,3400,3400,3400,3400,0
20250122,190000,91093087880,3400,3400,3400,3400,0
20250122,185900,91093087880,3400,3400,3400,3400,0
20250122,185800,91093087880,3400,3400,3400,3400,0
20250122,185700,91093087880,3400,3400,3400,3400,0
20250122,185600,91093087880,3400,3400,3400,3400,0
20250122,185500,91093087880,3400,3400,3400,3400,0
20250122,185400,91093087880,3400,3400,3400,3400,0
20250122,185300,91093087880,3400,3400,3400,3400,0
20250122,185200,91093087880,3400,3400,3400,3400,0
20250122,185100,91093087880,3400,3400,3400,3400,0
20250122,185000,91093087880,3400,3400,3400,3400,0
20250122,184900,91093087880,3400,3400,3400,3400,0
20250122,184800,91093087880,3400,3400,3400,3400,0
20250122,184700,91093087880,3400,3400,3400,3400,0
20250122,184600,91093087880,3400,3400,3400,3400,0
20250122,184500,91093087880,3400,3400,3400,3400,0
20250122,184400,91093087880,3400,3400,3400,3400,0
20250122,184300,91093087880,3400,3400,3400,3400,0
20250122,184200,91093087880,3400,3400,3400,3400,0
20250122,184100,91093087880,3400,3400,3400,3400,0
20250122,184000,91093087880,3400,3400,3400,3400,0
20250122,183900,91093087880,3400,3400,3400,3400,0
20250122,183800,91093087880,3400,3400,3400,3400,0
20250122,183700,91093087880,3400,3400,3400,3400,0
20250122,183600,91093087880,3400,3400,3400,3400,0
20250122,183500,91093087880,3400,3400,3400,3400,0
20250122,183400,91093087880,3400,3400,3400,3400,0
20250122,183300,91093087880,3400,3400,3400,3400,142741
20250122,183200,91093087880,3400,3400,3400,3400,0
20250122,183100,91093087880,3400,3400,3400,3400,0
20250122,183000,91093087880,3400,3400,3400,3400,0
20250122,182900,91093087880,3400,3400,3400,3400,0
20250122,182800,91093087880,3400,3400,3400,3400,0
20250122,182700,91093087880,3400,3400,3400,3400,0
20250122,182600,91093087880,3400,3400,3400,3400,0
20250122,182500,91093087880,3400,3400,3400,3400,0
20250122,182400,91093087880,3400,3400,3400,3400,0
20250122,182300,91093087880,3400,3400,3400,3400,0
20250122,182200,91093087880,3400,3400,3400,3400,0
20250122,182100,91093087880,3400,3400,3400,3400,0
20250122,182000,91093087880,3400,3400,3400,3400,0
20250122,181900,91093087880,3400,3400,3400,3400,0
20250122,181800,91093087880,3400,3400,3400,3400,0
20250122,181700,91093087880,3400,3400,3400,3400,0
20250122,181600,91093087880,3400,3400,3400,3400,0
20250122,181500,91093087880,3400,3400,3400,3400,0
20250122,181400,91093087880,3400,3400,3400,3400,0
20250122,181300,91093087880,3400,3400,3400,3400,0
20250122,181200,91093087880,3400,3400,3400,3400,0
20250122,181100,91093087880,3400,3400,3400,3400,0
20250122,181000,91093087880,3400,3400,3400,3400,0
20250122,180900,91093087880,3400,3400,3400,3400,0
20250122,180800,91093087880,3400,3400,3400,3400,0
20250122,180700,91093087880,3400,3400,3400,3400,0
20250122,180600,91093087880,3400,3400,3400,3400,0
20250122,180500,91093087880,3400,3400,3400,3400,0
20250122,180400,91093087880,3400,3400,3400,3400,0
20250122,180300,91093087880,3400,3400,3400,3400,142741
20250122,180200,91093087880,3400,3400,3400,3400,0
20250122,180100,91093087880,3400,3400,3400,3400,0
20250122,180000,91093087880,3400,3400,3400,3400,0
20250122,175900,91093087880,3400,3400,3400,3400,0
20250122,175800,91093087880,3400,3400,3400,3400,0
20250122,175700,91093087880,3400,3400,3400,3400,0
20250122,175600,91093087880,3400,3400,3400,3400,0
20250122,175500,91093087880,3400,3400,3400,3400,0
20250122,175400,91093087880,3400,3400,3400,3400,0
20250122,175300,91093087880,3400,3400,3400,3400,0
20250122,175200,91093087880,3400,3400,3400,3400,0
20250122,175100,91093087880,3400,3400,3400,3400,0
20250122,175000,91093087880,3400,3400,3400,3400,0
20250122,174900,91093087880,3400,3400,3400,3400,0
20250122,174800,91093087880,3400,3400,3400,3400,0
20250122,174700,91093087880,3400,3400,3400,3400,0
20250122,174600,91093087880,3400,3400,3400,3400,0
20250122,174500,91093087880,3400,3400,3400,3400,0
20250122,174400,91093087880,3400,3400,3400,3400,0
20250122,174300,91093087880,3400,3400,3400,3400,0
20250122,174200,91093087880,3400,3400,3400,3400,0
20250122,174100,91093087880,3400,3400,3400,3400,0
20250122,174000,91093087880,3400,3400,3400,3400,0
20250122,173900,91093087880,3400,3400,3400,3400,0
20250122,173800,91093087880,3400,3400,3400,3400,0
20250122,173700,91093087880,3400,3400,3400,3400,0
20250122,173600,91093087880,3400,3400,3400,3400,0
20250122,173500,91093087880,3400,3400,3400,3400,0
20250122,173400,91093087880,3400,3400,3400,3400,0
20250122,173300,91093087880,3400,3400,3400,3400,142741
20250122,173200,91093087880,3400,3400,3400,3400,0
20250122,173100,91093087880,3400,3400,3400,3400,0
20250122,173000,91093087880,3400,3400,3400,3400,0
20250122,172900,91093087880,3400,3400,3400,3400,0
20250122,172800,91093087880,3400,3400,3400,3400,0
20250122,172700,91093087880,3400,3400,3400,3400,0
20250122,172600,91093087880,3400,3400,3400,3400,0
20250122,172500,91093087880,3400,3400,3400,3400,0
20250122,172400,91093087880,3400,3400,3400,3400,0
20250122,172300,91093087880,3400,3400,3400,3400,0
20250122,172200,91093087880,3400,3400,3400,3400,0
20250122,172100,91093087880,3400,3400,3400,3400,0
20250122,172000,91093087880,3400,3400,3400,3400,0
20250122,171900,91093087880,3400,3400,3400,3400,0
20250122,171800,91093087880,3400,3400,3400,3400,0
20250122,171700,91093087880,3400,3400,3400,3400,0
20250122,171600,91093087880,3400,3400,3400,3400,0
20250122,171500,91093087880,3400,3400,3400,3400,0
20250122,171400,91093087880,3400,3400,3400,3400,0
20250122,171300,91093087880,3400,3400,3400,3400,0
20250122,171200,91093087880,3400,3400,3400,3400,0
20250122,171100,91093087880,3400,3400,3400,3400,0
20250122,171000,91093087880,3400,3400,3400,3400,0
20250122,170900,91093087880,3400,3400,3400,3400,0
20250122,170800,91093087880,3400,3400,3400,3400,0
20250122,170700,91093087880,3400,3400,3400,3400,0
20250122,170600,91093087880,3400,3400,3400,3400,0
20250122,170500,91093087880,3400,3400,3400,3400,0
20250122,170400,91093087880,3400,3400,3400,3400,0
20250122,170300,91093087880,3400,3400,3400,3400,142741
20250122,170200,91093087880,3400,3400,3400,3400,0
20250122,170100,91093087880,3400,3400,3400,3400,0
20250122,170000,91093087880,3400,3400,3400,3400,0
20250122,165900,91093087880,3400,3400,3400,3400,0
20250122,165800,91093087880,3400,3400,3400,3400,0
20250122,165700,91093087880,3400,3400,3400,3400,0
20250122,165600,91093087880,3400,3400,3400,3400,0
20250122,165500,91093087880,3400,3400,3400,3400,0
20250122,165400,91093087880,3400,3400,3400,3400,0
20250122,165300,91093087880,3400,3400,3400,3400,0
20250122,165200,91093087880,3400,3400,3400,3400,0
20250122,165100,91093087880,3400,3400,3400,3400,0
20250122,165000,91093087880,3400,3400,3400,3400,0
20250122,164900,91093087880,3400,3400,3400,3400,0
20250122,164800,91093087880,3400,3400,3400,3400,0
20250122,164700,91093087880,3400,3400,3400,3400,0
20250122,164600,91093087880,3400,3400,3400,3400,0
20250122,164500,91093087880,3400,3400,3400,3400,0
20250122,164400,91093087880,3400,3400,3400,3400,0
20250122,164300,91093087880,3400,3400,3400,3400,0
20250122,164200,91093087880,3400,3400,3400,3400,0
20250122,164100,91093087880,3400,3400,3400,3400,0
20250122,164000,91093087880,3400,3400,3400,3400,0
20250122,163900,91093087880,3400,3400,3400,3400,0
20250122,163800,91093087880,3400,3400,3400,3400,0
20250122,163700,91093087880,3400,3400,3400,3400,0
20250122,163600,91093087880,3400,3400,3400,3400,0
20250122,163500,91093087880,3400,3400,3400,3400,0
20250122,163400,91093087880,3400,3400,3400,3400,0
20250122,163300,91093087880,3400,3400,3400,3400,142741
20250122,163200,91093087880,3400,3400,3400,3400,0
20250122,163100,91093087880,3400,3400,3400,3400,0
20250122,163000,91093087880,3400,3400,3400,3400,0
20250122,162900,91093087880,3400,3400,3400,3400,0
20250122,162800,91093087880,3400,3400,3400,3400,0
20250122,162700,91093087880,3400,3400,3400,3400,0
20250122,162600,91093087880,3400,3400,3400,3400,0
20250122,162500,91093087880,3400,3400,3400,3400,0
20250122,162400,91093087880,3400,3400,3400,3400,0
20250122,162300,91093087880,3400,3400,3400,3400,0
20250122,162200,91093087880,3400,3400,3400,3400,0
20250122,162100,91093087880,3400,3400,3400,3400,0
20250122,162000,91093087880,3400,3400,3400,3400,0
20250122,161900,91093087880,3400,3400,3400,3400,0
20250122,161800,91093087880,3400,3400,3400,3400,0
20250122,161700,91093087880,3400,3400,3400,3400,0
20250122,161600,91093087880,3400,3400,3400,3400,0
20250122,161500,91093087880,3400,3400,3400,3400,0
20250122,161400,91093087880,3400,3400,3400,3400,0
20250122,161300,91093087880,3400,3400,3400,3400,0
20250122,161200,91093087880,3400,3400,3400,3400,0
20250122,161100,91093087880,3400,3400,3400,3400,0
20250122,161000,91093087880,3400,3400,3400,3400,0
20250122,160900,91093087880,3400,3400,3400,3400,0
20250122,160800,91093087880,3400,3400,3400,3400,0
20250122,160700,91093087880,3400,3400,3400,3400,0
20250122,160600,91093087880,3400,3400,3400,3400,0
20250122,160500,91093087880,3400,3400,3400,3400,0
20250122,160400,91093087880,3400,3400,3400,3400,0
20250122,160300,91093087880,3400,3400,3400,3400,142741
20250122,160200,91093087880,3400,3400,3400,3400,0
20250122,160100,91093087880,3400,3400,3400,3400,0
20250122,160000,91093087880,3400,3400,3400,3400,0
20250122,155900,91093087880,3400,3400,3400,3400,0
20250122,155800,91093087880,3400,3400,3400,3400,0
20250122,155700,91093087880,3400,3400,3400,3400,0
20250122,155600,91093087880,3400,3400,3400,3400,0
20250122,155500,91093087880,3400,3400,3400,3400,0
20250122,155400,91093087880,3400,3400,3400,3400,0
20250122,155300,91093087880,3400,3400,3400,3400,0
20250122,155200,91093087880,3400,3400,3400,3400,0
20250122,155100,91093087880,3400,3400,3400,3400,0
20250122,155000,91093087880,3400,3400,3400,3400,0
20250122,154900,91093087880,3400,3400,3400,3400,0
20250122,154800,91093087880,3400,3400,3400,3400,0
20250122,154700,91093087880,3400,3400,3400,3400,0
20250122,154600,91093087880,3400,3400,3400,3400,0
20250122,154500,91093087880,3400,3400,3400,3400,0
20250122,154400,91093087880,3400,3400,3400,3400,0
20250122,154300,91093087880,3400,3400,3400,3400,0
20250122,154200,91093087880,3400,3400,3400,3400,0
20250122,154100,91093087880,3400,3400,3400,3400,0
20250122,154000,91093087880,3400,3400,3400,3400,0
20250122,153900,91093087880,3400,3400,3400,3400,0
20250122,153800,91093087880,3400,3400,3400,3400,0
20250122,153700,91093087880,3400,3400,3400,3400,0
20250122,153600,91093087880,3400,3400,3400,3400,0
20250122,153500,91093087880,3400,3400,3400,3400,0
20250122,153400,91093087880,3400,3400,3400,3400,0
20250122,153300,91093087880,3400,3400,3400,3400,142741
20250122,153200,91093087880,3400,3400,3400,3400,0
20250122,153100,91093087880,3400,3400,3400,3400,0
20250122,153000,91093087880,3400,3400,3400,3400,142741
20250122,152900,90607768480,3400,3400,3400,3400,0
20250122,152800,90607768480,3400,3400,3400,3400,0
20250122,152700,90607768480,3400,3400,3400,3400,0
20250122,152600,90607768480,3400,3400,3400,3400,0
20250122,152500,90607768480,3400,3400,3400,3400,0
20250122,152400,90607768480,3400,3400,3400,3400,0
20250122,152300,90607768480,3400,3400,3400,3400,0
20250122,152200,90607768480,3400,3400,3400,3400,0
20250122,152100,90607768480,3400,3400,3400,3400,0
20250122,152000,90607768480,3400,3400,3400,3400,0
20250122,151900,90607768480,3400,3410,3415,3400,54296
20250122,151800,90422700745,3405,3415,3415,3395,37821
20250122,151700,90293859415,3415,3415,3420,3410,24630
20250122,151600,90209772245,3415,3410,3420,3405,31386
20250122,151500,90102648825,3410,3405,3410,3400,13634
20250122,151400,90056208805,3405,3400,3410,3400,7060
20250122,151300,90032170940,3410,3410,3415,3395,38997
20250122,151200,89899600755,3410,3415,3415,3405,15326
20250122,151100,89847326940,3410,3405,3420,3405,60566
20250122,151000,89640656660,3405,3400,3405,3395,16226
20250122,150900,89585482665,3405,3395,3405,3395,22533
20250122,150800,89508878545,3400,3395,3405,3390,24894
20250122,150700,89424250495,3395,3390,3395,3380,25428
20250122,150600,89338097760,3390,3375,3390,3370,50214
20250122,150500,89168496675,3380,3400,3400,3365,115333
20250122,150400,88778778705,3395,3405,3415,3390,35001
20250122,150300,88659797875,3400,3395,3405,3390,23850
20250122,150200,88578850265,3400,3400,3400,3395,15091
20250122,150100,88527589390,3400,3405,3405,3395,17581
20250122,150000,88467811690,3405,3400,3405,3390,27880
20250122,145900,88373189605,3400,3405,3410,3395,26531
20250122,145800,88282944730,3410,3415,3425,3405,64181
20250122,145700,88064118990,3415,3415,3420,3410,25902
20250122,145600,87975684285,3415,3415,3425,3405,79729
20250122,145500,87703440980,3420,3400,3420,3395,56147
20250122,145400,87512070245,3405,3380,3410,3380,64486
20250122,145300,87293037445,3385,3365,3385,3360,34622
20250122,145200,87176281935,3360,3380,3380,3350,137352
20250122,145100,86714565685,3380,3385,3395,3370,61527
20250122,145000,86506470060,3385,3375,3385,3375,88343
20250122,144900,86207819355,3375,3385,3390,3350,181616
20250122,144800,85596278690,3385,3430,3430,3370,364933
20250122,144700,84355254075,3425,3430,3440,3425,31448
20250122,144600,84247321055,3435,3435,3440,3420,49940
20250122,144500,84076177460,3425,3435,3440,3425,72642
20250122,144400,83826865470,3440,3455,3460,3430,81273
20250122,144300,83547242695,3460,3450,3470,3450,68111
20250122,144200,83311718675,3450,3470,3470,3445,142390
20250122,144100,82819804780,3465,3465,3475,3465,34370
20250122,144000,82700547355,3470,3480,3485,3465,81761
20250122,143900,82416825405,3480,3485,3485,3470,92579
20250122,143800,82095064770,3480,3495,3495,3480,42229
20250122,143700,81947747845,3490,3490,3500,3490,10293
20250122,143600,81911768990,3495,3485,3500,3485,23380
20250122,143500,81830150705,3490,3500,3505,3485,31354
20250122,143400,81720656595,3500,3490,3505,3490,29521
20250122,143300,81617508185,3490,3500,3505,3490,50035
20250122,143200,81442646215,3495,3505,3510,3490,75540
20250122,143100,81178303525,3505,3525,3525,3505,38343
20250122,143000,81043614425,3525,3515,3525,3510,6944
20250122,142900,81019178285,3515,3530,3530,3510,84383
20250122,142800,80722367815,3530,3525,3535,3525,31047
20250122,142700,80612763420,3530,3530,3535,3520,32793
20250122,142600,80497137340,3530,3535,3535,3530,19025
20250122,142500,80429942730,3535,3530,3545,3530,135712
20250122,142400,79950054285,3530,3525,3530,3515,42040
20250122,142300,79802078115,3525,3525,3535,3520,35577
20250122,142200,79676615875,3535,3535,3540,3525,58552
20250122,142100,79469846825,3540,3520,3540,3520,45312
20250122,142000,79309772195,3520,3535,3535,3515,44180
20250122,141900,79154010920,3535,3520,3535,3520,86835
20250122,141800,78847691550,3520,3525,3525,3520,5778
20250122,141700,78827341385,3525,3525,3525,3520,14665
20250122,141600,78775717750,3520,3520,3525,3515,7595
20250122,141500,78748981770,3520,3520,3520,3510,17750
20250122,141400,78686547135,3520,3510,3520,3505,18459
20250122,141300,78621658000,3510,3515,3515,3510,13683
20250122,141200,78573625240,3510,3520,3520,3505,20678
20250122,141100,78501026430,3520,3525,3530,3515,27556
20250122,141000,78403946205,3525,3520,3530,3515,52553
20250122,140900,78218781650,3520,3520,3520,3515,6183
20250122,140800,78197040100,3520,3510,3520,3505,18737
20250122,140700,78131163515,3510,3520,3520,3505,30747
20250122,140600,78023180250,3515,3525,3525,3515,16037
20250122,140500,77966750905,3525,3515,3530,3515,41853
20250122,140400,77819324535,3515,3525,3525,3515,16203
20250122,140300,77762279360,3520,3515,3525,3515,44788
20250122,140200,77604697415,3520,3515,3520,3510,20917
20250122,140100,77531168770,3515,3515,3515,3510,18617
20250122,140000,77465745790,3515,3500,3515,3495,35647
20250122,135900,77340729895,3500,3500,3505,3495,10098
20250122,135800,77305388400,3500,3495,3505,3495,12814
20250122,135700,77260527420,3500,3500,3505,3500,5428
20250122,135600,77241524130,3500,3500,3505,3495,16772
20250122,135500,77182820460,3500,3505,3505,3495,11420
20250122,135400,77142843950,3505,3500,3505,3495,21384
20250122,135300,77068002870,3495,3490,3500,3490,7407
20250122,135200,77042131265,3495,3495,3495,3490,8347
20250122,135100,77012979020,3490,3490,3495,3490,12426
20250122,135000,76969608985,3490,3485,3490,3485,10138
20250122,134900,76934228025,3495,3495,3505,3490,33393
20250122,134800,76817567755,3495,3505,3505,3495,18605
20250122,134700,76752506925,3500,3490,3505,3490,16308
20250122,134600,76695476140,3490,3490,3495,3490,7538
20250122,134500,76669167795,3495,3490,3495,3490,2168
20250122,134400,76661599110,3490,3485,3490,3485,13868
20250122,134300,76613217470,3485,3485,3490,3485,10122
20250122,134200,76577941900,3485,3495,3495,3485,46096
20250122,134100,76417081285,3495,3490,3495,3485,8447
20250122,134000,76387568775,3490,3490,3495,3485,9007
20250122,133900,76356142715,3495,3490,3495,3485,12263
20250122,133800,76313372115,3490,3485,3495,3485,8311
20250122,133700,76284390625,3490,3495,3495,3490,4928
20250122,133600,76267188890,3490,3490,3495,3485,10749
20250122,133500,76229684290,3485,3490,3495,3485,8103
20250122,133400,76201409015,3495,3490,3495,3485,10652
20250122,133300,76164251035,3485,3490,3495,3485,16266
20250122,133200,76107523615,3490,3490,3495,3485,15256
20250122,133100,76054274260,3490,3490,3495,3490,13272
20250122,133000,76007949840,3490,3485,3495,3485,14826
20250122,132900,75956209890,3485,3505,3505,3485,28887
20250122,132800,75855323130,3495,3495,3505,3495,29909
20250122,132700,75750693350,3495,3495,3495,3490,16475
20250122,132600,75693145735,3495,3495,3500,3495,5024
20250122,132500,75675579135,3500,3495,3500,3495,8531
20250122,132400,75645725365,3500,3500,3505,3495,5995
20250122,132300,75624750035,3495,3500,3505,3495,11219
20250122,132200,75585515750,3500,3500,3505,3495,17461
20250122,132100,75524405655,3500,3510,3515,3500,33791
20250122,132000,75406036370,3515,3510,3515,3505,9218
20250122,131900,75373669675,3510,3510,3510,3505,6088
20250122,131800,75352325950,3505,3505,3510,3505,4720
20250122,131700,75335770620,3505,3510,3515,3505,7507
20250122,131600,75309412585,3510,3515,3515,3505,19839
20250122,131500,75239811240,3510,3515,3515,3510,16327
20250122,131400,75182485235,3515,3520,3525,3515,11132
20250122,131300,75143318895,3520,3515,3520,3510,7464
20250122,131200,75117078940,3515,3515,3525,3510,12936
20250122,131100,75071605925,3515,3520,3525,3515,38188
20250122,131000,74937269090,3520,3525,3525,3520,8425
20250122,130900,74907598335,3525,3535,3540,3520,31454
20250122,130800,74796592665,3540,3525,3540,3525,74273
20250122,130700,74534285690,3520,3520,3530,3520,34444
20250122,130600,74412946720,3525,3515,3530,3510,70017
20250122,130500,74166412625,3515,3515,3515,3510,12960
20250122,130400,74120860870,3515,3515,3515,3510,8114
20250122,130300,74092363000,3515,3500,3515,3500,12328
20250122,130200,74049129795,3505,3500,3505,3500,7318
20250122,130100,74023501370,3500,3510,3510,3495,23778
20250122,130000,73940277665,3510,3505,3515,3500,9703
20250122,125900,73906237930,3505,3510,3510,3505,12145
20250122,125800,73863629635,3510,3510,3510,3505,9990
20250122,125700,73828573225,3510,3520,3520,3505,67098
20250122,125600,73593002765,3520,3505,3520,3505,35279
20250122,125500,73468971795,3515,3500,3515,3500,22653
20250122,125400,73389542760,3500,3500,3505,3490,18556
20250122,125300,73324615235,3490,3490,3500,3485,33183
20250122,125200,73208790725,3490,3495,3495,3485,9773
20250122,125100,73174683865,3490,3500,3505,3490,17956
20250122,125000,73111886220,3500,3495,3505,3490,21863
20250122,124900,73035441870,3485,3485,3495,3485,11974
20250122,124800,72993674115,3490,3490,3495,3485,8340
20250122,124700,72964602385,3490,3490,3495,3485,15933
20250122,124600,72909025245,3495,3490,3495,3490,15413
20250122,124500,72855214225,3490,3495,3495,3490,19106
20250122,124400,72788518890,3490,3490,3495,3485,32338
20250122,124300,72675647895,3490,3485,3490,3480,18525
20250122,124200,72611085420,3485,3480,3485,3480,15277
20250122,124100,72557910320,3485,3480,3485,3480,7553
20250122,124000,72531618540,3470,3470,3480,3470,50086
20250122,123900,72357478995,3470,3475,3475,3465,21277
20250122,123800,72283666730,3475,3470,3480,3465,19837
20250122,123700,72214814145,3475,3465,3475,3465,30771
20250122,123600,72108054015,3470,3480,3480,3465,73978
20250122,123500,71851315025,3475,3470,3480,3460,28654
20250122,123400,71751832750,3465,3485,3485,3460,147793
20250122,123300,71238942415,3485,3475,3495,3475,75216
20250122,123200,70976794800,3480,3490,3495,3475,86740
20250122,123100,70674514000,3485,3510,3510,3485,155281
20250122,123000,70132105355,3510,3505,3520,3500,62678
20250122,122900,69912305040,3505,3505,3520,3505,37567
20250122,122800,69780540770,3505,3515,3520,3505,56929
20250122,122700,69580762745,3515,3515,3525,3505,72365
20250122,122600,69326704020,3525,3525,3540,3505,136196
20250122,122500,68847457255,3520,3540,3540,3515,130796
20250122,122400,68386389670,3540,3545,3550,3530,75159
20250122,122300,68120323960,3545,3560,3565,3525,202960
20250122,122200,67400390170,3560,3545,3570,3510,538176
20250122,122100,65497221160,3550,3585,3605,3535,944877
20250122,122000,62110330440,3580,3535,3590,3535,435714
20250122,121900,60552831390,3535,3540,3545,3535,21867
20250122,121800,60475437940,3540,3530,3540,3525,30306
20250122,121700,60368383780,3530,3530,3535,3530,18865
20250122,121600,60301773105,3530,3525,3550,3525,65123
20250122,121500,60071422300,3540,3555,3560,3530,91508
20250122,121400,59747179000,3560,3555,3560,3550,97542
20250122,121300,59400456155,3560,3545,3560,3540,146083
20250122,121200,58881547865,3545,3530,3550,3530,49496
20250122,121100,58706296775,3530,3520,3530,3515,51021
20250122,121000,58526724715,3515,3525,3530,3510,49872
20250122,120900,58351148500,3530,3550,3555,3515,96718
20250122,120800,58009530370,3550,3535,3555,3525,101858
20250122,120700,57648676470,3535,3530,3545,3530,68095
20250122,120600,57407739165,3535,3550,3550,3525,118094
20250122,120500,56990030220,3550,3550,3560,3530,166439
20250122,120400,56399624145,3555,3535,3560,3535,546014
20250122,120300,54461697500,3540,3505,3540,3500,348551
20250122,120200,53233081320,3505,3505,3510,3500,26369
20250122,120100,53140630155,3505,3495,3510,3495,68109
20250122,120000,52901981480,3495,3490,3500,3490,13156
20250122,115900,52855982950,3495,3495,3495,3490,7096
20250122,115800,52831207070,3495,3505,3505,3495,22509
20250122,115700,52752420945,3505,3500,3510,3500,85081
20250122,115600,52454314695,3500,3505,3505,3495,19806
20250122,115500,52384993735,3505,3500,3505,3495,23864
20250122,115400,52301458875,3500,3505,3510,3495,50061
20250122,115300,52126143695,3505,3490,3505,3490,76689
20250122,115200,51857522520,3490,3490,3495,3490,28222
20250122,115100,51758927125,3490,3485,3490,3480,18517
20250122,115000,51694361630,3485,3475,3485,3475,19612
20250122,114900,51626177525,3480,3485,3485,3475,4970
20250122,114800,51608888745,3485,3480,3485,3475,13706
20250122,114700,51561183625,3485,3480,3485,3475,16589
20250122,114600,51503448375,3475,3480,3485,3475,11325
20250122,114500,51464025260,3480,3485,3485,3480,10010
20250122,114400,51429181835,3485,3480,3485,3480,8088
20250122,114300,51401035045,3480,3485,3490,3480,14740
20250122,114200,51349661560,3485,3485,3490,3485,11666
20250122,114100,51309005185,3485,3495,3495,3485,13980
20250122,114000,51260213210,3490,3500,3500,3490,8452
20250122,113900,51230675705,3495,3500,3500,3495,8815
20250122,113800,51199842460,3500,3505,3505,3495,18818
20250122,113700,51133970065,3500,3490,3505,3490,159285
20250122,113600,50576557475,3490,3490,3490,3485,17182
20250122,113500,50516598325,3490,3480,3490,3480,14454
20250122,113400,50466235070,3480,3485,3490,3480,10717
20250122,113300,50428912065,3485,3490,3490,3485,14091
20250122,113200,50379773910,3495,3490,3495,3485,20735
20250122,113100,50307388875,3490,3495,3495,3490,20021
20250122,113000,50237470995,3495,3490,3495,3480,12936
20250122,112900,50192387805,3490,3490,3495,3485,12143
20250122,112800,50150020770,3490,3495,3495,3490,18563
20250122,112700,50085195350,3495,3485,3500,3485,51079
20250122,112600,49906696295,3490,3490,3495,3485,10892
20250122,112500,49868683045,3495,3490,3495,3485,30129
20250122,112400,49763503385,3490,3500,3500,3490,48647
20250122,112300,49593543140,3495,3490,3500,3490,64211
20250122,112200,49369007920,3495,3485,3495,3485,65871
20250122,112100,49138907620,3490,3485,3490,3485,8789
20250122,112000,49108253945,3490,3480,3490,3480,25376
20250122,111900,49019798500,3475,3485,3485,3470,17968
20250122,111800,48957349265,3480,3475,3485,3475,5735
20250122,111700,48937386295,3475,3490,3490,3475,34627
20250122,111600,48816716645,3485,3490,3490,3485,18109
20250122,111500,48753534590,3490,3495,3495,3485,33868
20250122,111400,48635241990,3495,3485,3495,3480,38675
20250122,111300,48500299685,3485,3495,3500,3485,76688
20250122,111200,48232351480,3490,3475,3500,3470,166927
20250122,111100,47650116105,3470,3470,3475,3465,23277
20250122,111000,47569321880,3470,3470,3475,3465,27668
20250122,110900,47473303815,3465,3470,3470,3465,15807
20250122,110800,47418455405,3470,3470,3475,3470,4122
20250122,110700,47404149560,3470,3470,3475,3465,4106
20250122,110600,47389901815,3475,3475,3480,3465,25952
20250122,110500,47299812230,3475,3470,3480,3470,20951
20250122,110400,47227028880,3470,3470,3475,3470,18895
20250122,110300,47161443930,3470,3470,3470,3455,9701
20250122,110200,47127814405,3465,3470,3475,3465,2028
20250122,110100,47120772170,3475,3465,3480,3465,41395
20250122,110000,46977001385,3465,3460,3470,3455,16607
20250122,105900,46919484780,3460,3465,3465,3460,9011
20250122,105800,46888301845,3465,3450,3465,3450,23850
20250122,105700,46805832690,3450,3455,3455,3450,12802
20250122,105600,46761659370,3455,3455,3460,3450,6553
20250122,105500,46739019935,3455,3450,3455,3450,9632
20250122,105400,46705779185,3450,3460,3460,3450,6578
20250122,105300,46683060865,3460,3450,3460,3445,17852
20250122,105200,46621382345,3450,3450,3455,3445,27990
20250122,105100,46524856305,3455,3455,3460,3450,16557
20250122,105000,46467702135,3455,3465,3465,3455,32926
20250122,104900,46353847865,3460,3465,3475,3460,39108
20250122,104800,46218336325,3470,3460,3475,3450,39776
20250122,104700,46080515115,3455,3450,3465,3450,45588
20250122,104600,45922769435,3455,3460,3460,3450,13735
20250122,104500,45875322975,3455,3460,3465,3450,72070
20250122,104400,45626340640,3465,3425,3465,3425,58889
20250122,104300,45423438525,3425,3430,3440,3425,51071
20250122,104200,45248185455,3435,3440,3445,3435,37609
20250122,104100,45118922220,3440,3450,3450,3435,20169
20250122,104000,45049544345,3450,3445,3450,3440,27228
20250122,103900,44955835020,3450,3445,3450,3440,26831
20250122,103800,44863420305,3440,3440,3445,3435,20925
20250122,103700,44791425750,3435,3435,3445,3435,29104
20250122,103600,44691326620,3435,3445,3445,3435,16442
20250122,103500,44634781880,3445,3445,3445,3440,8319
20250122,103400,44606125895,3445,3435,3450,3435,9448
20250122,103300,44573595155,3440,3435,3440,3430,15360
20250122,103200,44520824940,3435,3445,3450,3430,40560
20250122,103100,44381370040,3440,3445,3455,3440,37478
20250122,103000,44252322485,3450,3455,3455,3445,17245
20250122,102900,44192842705,3450,3445,3455,3440,21997
20250122,102800,44117002580,3440,3440,3450,3435,50228
20250122,102700,43944159695,3440,3455,3470,3440,131978
20250122,102600,43489170840,3460,3455,3465,3450,31968
20250122,102500,43378701935,3455,3455,3455,3450,54310
20250122,102400,43191204240,3455,3465,3465,3455,47698
20250122,102300,43026261190,3465,3475,3475,3465,17877
20250122,102200,42964233350,3475,3475,3485,3470,38711
20250122,102100,42829565335,3475,3470,3475,3470,14091
20250122,102000,42780602370,3475,3465,3480,3460,27532
20250122,101900,42685024250,3465,3465,3470,3465,11126
20250122,101800,42646464940,3465,3460,3465,3460,10781
20250122,101700,42609121880,3465,3465,3470,3460,25514
20250122,101600,42520707275,3470,3470,3470,3465,32856
20250122,101500,42406797060,3470,3460,3470,3460,17231
20250122,101400,42347057835,3465,3455,3470,3455,27589
20250122,101300,42251584105,3455,3460,3460,3450,51254
20250122,101200,42074551630,3460,3465,3470,3460,32995
20250122,101100,41960364575,3460,3460,3470,3460,18231
20250122,101000,41897191975,3460,3465,3465,3455,27763
20250122,100900,41801129250,3465,3470,3480,3460,44052
20250122,100800,41648451165,3470,3460,3470,3460,13870
20250122,100700,41600386370,3465,3465,3465,3455,50774
20250122,100600,41424673915,3465,3460,3470,3455,62372
20250122,100500,41208824610,3465,3470,3475,3460,50914
20250122,100400,41032142645,3470,3485,3485,3470,47208
20250122,100300,40867879085,3480,3465,3490,3465,90166
20250122,100200,40553790795,3470,3465,3480,3460,65513
20250122,100100,40326442505,3465,3485,3500,3460,154864
20250122,100000,39788313700,3480,3510,3510,3470,135044
20250122,095900,39317053690,3510,3490,3515,3485,217882
20250122,095800,38553632315,3485,3475,3495,3460,102860
20250122,095700,38195973600,3475,3490,3495,3470,75255
20250122,095600,37934090035,3485,3465,3495,3465,96494
20250122,095500,37598499790,3470,3475,3475,3460,48753
20250122,095400,37429497500,3470,3485,3485,3460,70180
20250122,095300,37186108450,3485,3475,3495,3465,122654
20250122,095200,36759204950,3475,3490,3495,3460,102862
20250122,095100,36401674440,3495,3515,3525,3490,264288
20250122,095000,35474577830,3510,3460,3520,3460,272926
20250122,094900,34521595385,3460,3450,3465,3440,34896
20250122,094800,34400956195,3455,3450,3455,3440,64924
20250122,094700,34177277400,3450,3450,3465,3450,54496
20250122,094600,33989056370,3450,3460,3475,3445,76398
20250122,094500,33725100655,3460,3465,3470,3455,58734
20250122,094400,33521963220,3465,3460,3475,3450,100922
20250122,094300,33172812150,3465,3485,3485,3460,68234
20250122,094200,32936123770,3485,3470,3500,3465,147678
20250122,094100,32420846225,3465,3495,3500,3450,255372
20250122,094000,31534081595,3495,3500,3540,3475,247456
20250122,093900,30667369195,3500,3480,3550,3480,804822
20250122,093800,27833057655,3480,3485,3510,3475,240342
20250122,093700,26992410450,3485,3495,3515,3465,572137
20250122,093600,24991684260,3495,3465,3495,3460,128260
20250122,093500,24545348935,3465,3460,3480,3455,116240
20250122,093400,24142484040,3455,3470,3480,3440,323593
20250122,093300,23023853625,3480,3485,3510,3465,494801
20250122,093200,21296596880,3490,3445,3500,3425,521368
20250122,093100,19482433820,3445,3425,3460,3425,100393
20250122,093000,19136250075,3425,3435,3445,3420,75460
20250122,092900,18876856740,3430,3425,3440,3420,104051
20250122,092800,18519957340,3425,3430,3430,3420,37929
20250122,092700,18390062210,3430,3425,3440,3415,50449
20250122,092600,18217005675,3425,3405,3430,3400,41793
20250122,092500,18074402865,3405,3395,3410,3390,64364
20250122,092400,17855385955,3395,3380,3400,3375,66297
20250122,092300,17631287005,3380,3385,3385,3375,43416
20250122,092200,17484470225,3385,3375,3390,3375,56018
20250122,092100,17295142475,3375,3390,3395,3375,95583
20250122,092000,16971769480,3395,3400,3405,3390,107089
20250122,091900,16608073160,3400,3405,3410,3400,25812
20250122,091800,16520221695,3405,3415,3425,3395,142216
20250122,091700,16035423520,3415,3390,3430,3380,154459
20250122,091600,15509444830,3390,3475,3475,3390,415090
20250122,091500,14086992330,3475,3490,3500,3445,308351
20250122,091400,13019668230,3500,3480,3530,3465,604954
20250122,091300,10897987965,3480,3485,3505,3475,261229
20250122,091200,9985716525,3485,3505,3510,3460,321024
20250122,091100,8866928460,3510,3450,3520,3450,763420
20250122,091000,6203810275,3450,3425,3455,3415,143205
20250122,090900,5710658895,3420,3425,3430,3395,112765
20250122,090800,5325963545,3425,3455,3460,3395,115401
20250122,090700,4929915300,3450,3440,3455,3425,144997
20250122,090600,4431269630,3435,3390,3460,3360,269815
20250122,090500,3509746675,3390,3345,3390,3345,118487
20250122,090400,3111042085,3360,3375,3390,3340,126475
20250122,090300,2686911005,3370,3375,3390,3365,79266
20250122,090200,2419653670,3375,3415,3440,3370,172791
20250122,090100,1829443775,3420,3370,3425,3360,238973
20250122,090000,1022615850,3385,3415,3420,3360,300462