stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,204100,34865176070,4370,4370,4370,4370,22914
20250116,204000,34865176070,4370,4370,4370,4370,0
20250116,203900,34865176070,4370,4370,4370,4370,0
20250116,203800,34865176070,4370,4370,4370,4370,0
20250116,203700,34865176070,4370,4370,4370,4370,0
20250116,203600,34865176070,4370,4370,4370,4370,0
20250116,203500,34865176070,4370,4370,4370,4370,0
20250116,203400,34865176070,4370,4370,4370,4370,0
20250116,203300,34865176070,4370,4370,4370,4370,0
20250116,203200,34865176070,4370,4370,4370,4370,0
20250116,203100,34865176070,4370,4370,4370,4370,0
20250116,203000,34865176070,4370,4370,4370,4370,0
20250116,202900,34865176070,4370,4370,4370,4370,0
20250116,202800,34865176070,4370,4370,4370,4370,0
20250116,202700,34865176070,4370,4370,4370,4370,0
20250116,202600,34865176070,4370,4370,4370,4370,0
20250116,202500,34865176070,4370,4370,4370,4370,0
20250116,202400,34865176070,4370,4370,4370,4370,0
20250116,202300,34865176070,4370,4370,4370,4370,0
20250116,202200,34865176070,4370,4370,4370,4370,0
20250116,202100,34865176070,4370,4370,4370,4370,0
20250116,202000,34865176070,4370,4370,4370,4370,0
20250116,201900,34865176070,4370,4370,4370,4370,0
20250116,201800,34865176070,4370,4370,4370,4370,0
20250116,201700,34865176070,4370,4370,4370,4370,0
20250116,201600,34865176070,4370,4370,4370,4370,0
20250116,201500,34865176070,4370,4370,4370,4370,0
20250116,201400,34865176070,4370,4370,4370,4370,0
20250116,201300,34865176070,4370,4370,4370,4370,0
20250116,201200,34865176070,4370,4370,4370,4370,0
20250116,201100,34865176070,4370,4370,4370,4370,22914
20250116,201000,34865176070,4370,4370,4370,4370,0
20250116,200900,34865176070,4370,4370,4370,4370,0
20250116,200800,34865176070,4370,4370,4370,4370,0
20250116,200700,34865176070,4370,4370,4370,4370,0
20250116,200600,34865176070,4370,4370,4370,4370,0
20250116,200500,34865176070,4370,4370,4370,4370,0
20250116,200400,34865176070,4370,4370,4370,4370,0
20250116,200300,34865176070,4370,4370,4370,4370,0
20250116,200200,34865176070,4370,4370,4370,4370,0
20250116,200100,34865176070,4370,4370,4370,4370,0
20250116,200000,34865176070,4370,4370,4370,4370,0
20250116,195900,34865176070,4370,4370,4370,4370,0
20250116,195800,34865176070,4370,4370,4370,4370,0
20250116,195700,34865176070,4370,4370,4370,4370,0
20250116,195600,34865176070,4370,4370,4370,4370,0
20250116,195500,34865176070,4370,4370,4370,4370,0
20250116,195400,34865176070,4370,4370,4370,4370,0
20250116,195300,34865176070,4370,4370,4370,4370,0
20250116,195200,34865176070,4370,4370,4370,4370,0
20250116,195100,34865176070,4370,4370,4370,4370,0
20250116,195000,34865176070,4370,4370,4370,4370,0
20250116,194900,34865176070,4370,4370,4370,4370,0
20250116,194800,34865176070,4370,4370,4370,4370,0
20250116,194700,34865176070,4370,4370,4370,4370,0
20250116,194600,34865176070,4370,4370,4370,4370,0
20250116,194500,34865176070,4370,4370,4370,4370,0
20250116,194400,34865176070,4370,4370,4370,4370,0
20250116,194300,34865176070,4370,4370,4370,4370,0
20250116,194200,34865176070,4370,4370,4370,4370,0
20250116,194100,34865176070,4370,4370,4370,4370,22914
20250116,194000,34865176070,4370,4370,4370,4370,0
20250116,193900,34865176070,4370,4370,4370,4370,0
20250116,193800,34865176070,4370,4370,4370,4370,0
20250116,193700,34865176070,4370,4370,4370,4370,0
20250116,193600,34865176070,4370,4370,4370,4370,0
20250116,193500,34865176070,4370,4370,4370,4370,0
20250116,193400,34865176070,4370,4370,4370,4370,0
20250116,193300,34865176070,4370,4370,4370,4370,0
20250116,193200,34865176070,4370,4370,4370,4370,0
20250116,193100,34865176070,4370,4370,4370,4370,0
20250116,193000,34865176070,4370,4370,4370,4370,0
20250116,192900,34865176070,4370,4370,4370,4370,0
20250116,192800,34865176070,4370,4370,4370,4370,0
20250116,192700,34865176070,4370,4370,4370,4370,0
20250116,192600,34865176070,4370,4370,4370,4370,0
20250116,192500,34865176070,4370,4370,4370,4370,0
20250116,192400,34865176070,4370,4370,4370,4370,0
20250116,192300,34865176070,4370,4370,4370,4370,0
20250116,192200,34865176070,4370,4370,4370,4370,0
20250116,192100,34865176070,4370,4370,4370,4370,0
20250116,192000,34865176070,4370,4370,4370,4370,0
20250116,191900,34865176070,4370,4370,4370,4370,0
20250116,191800,34865176070,4370,4370,4370,4370,0
20250116,191700,34865176070,4370,4370,4370,4370,0
20250116,191600,34865176070,4370,4370,4370,4370,0
20250116,191500,34865176070,4370,4370,4370,4370,0
20250116,191400,34865176070,4370,4370,4370,4370,0
20250116,191300,34865176070,4370,4370,4370,4370,0
20250116,191200,34865176070,4370,4370,4370,4370,0
20250116,191100,34865176070,4370,4370,4370,4370,22914
20250116,191000,34865176070,4370,4370,4370,4370,0
20250116,190900,34865176070,4370,4370,4370,4370,0
20250116,190800,34865176070,4370,4370,4370,4370,0
20250116,190700,34865176070,4370,4370,4370,4370,0
20250116,190600,34865176070,4370,4370,4370,4370,0
20250116,190500,34865176070,4370,4370,4370,4370,0
20250116,190400,34865176070,4370,4370,4370,4370,0
20250116,190300,34865176070,4370,4370,4370,4370,0
20250116,190200,34865176070,4370,4370,4370,4370,0
20250116,190100,34865176070,4370,4370,4370,4370,0
20250116,190000,34865176070,4370,4370,4370,4370,0
20250116,185900,34865176070,4370,4370,4370,4370,0
20250116,185800,34865176070,4370,4370,4370,4370,0
20250116,185700,34865176070,4370,4370,4370,4370,0
20250116,185600,34865176070,4370,4370,4370,4370,0
20250116,185500,34865176070,4370,4370,4370,4370,0
20250116,185400,34865176070,4370,4370,4370,4370,0
20250116,185300,34865176070,4370,4370,4370,4370,0
20250116,185200,34865176070,4370,4370,4370,4370,0
20250116,185100,34865176070,4370,4370,4370,4370,0
20250116,185000,34865176070,4370,4370,4370,4370,0
20250116,184900,34865176070,4370,4370,4370,4370,0
20250116,184800,34865176070,4370,4370,4370,4370,0
20250116,184700,34865176070,4370,4370,4370,4370,0
20250116,184600,34865176070,4370,4370,4370,4370,0
20250116,184500,34865176070,4370,4370,4370,4370,0
20250116,184400,34865176070,4370,4370,4370,4370,0
20250116,184300,34865176070,4370,4370,4370,4370,0
20250116,184200,34865176070,4370,4370,4370,4370,0
20250116,184100,34865176070,4370,4370,4370,4370,22914
20250116,184000,34865176070,4370,4370,4370,4370,0
20250116,183900,34865176070,4370,4370,4370,4370,0
20250116,183800,34865176070,4370,4370,4370,4370,0
20250116,183700,34865176070,4370,4370,4370,4370,0
20250116,183600,34865176070,4370,4370,4370,4370,0
20250116,183500,34865176070,4370,4370,4370,4370,0
20250116,183400,34865176070,4370,4370,4370,4370,0
20250116,183300,34865176070,4370,4370,4370,4370,0
20250116,183200,34865176070,4370,4370,4370,4370,0
20250116,183100,34865176070,4370,4370,4370,4370,0
20250116,183000,34865176070,4370,4370,4370,4370,0
20250116,182900,34865176070,4370,4370,4370,4370,0
20250116,182800,34865176070,4370,4370,4370,4370,0
20250116,182700,34865176070,4370,4370,4370,4370,0
20250116,182600,34865176070,4370,4370,4370,4370,0
20250116,182500,34865176070,4370,4370,4370,4370,0
20250116,182400,34865176070,4370,4370,4370,4370,0
20250116,182300,34865176070,4370,4370,4370,4370,0
20250116,182200,34865176070,4370,4370,4370,4370,0
20250116,182100,34865176070,4370,4370,4370,4370,0
20250116,182000,34865176070,4370,4370,4370,4370,0
20250116,181900,34865176070,4370,4370,4370,4370,0
20250116,181800,34865176070,4370,4370,4370,4370,0
20250116,181700,34865176070,4370,4370,4370,4370,0
20250116,181600,34865176070,4370,4370,4370,4370,0
20250116,181500,34865176070,4370,4370,4370,4370,0
20250116,181400,34865176070,4370,4370,4370,4370,0
20250116,181300,34865176070,4370,4370,4370,4370,0
20250116,181200,34865176070,4370,4370,4370,4370,0
20250116,181100,34865176070,4370,4370,4370,4370,22914
20250116,181000,34865176070,4370,4370,4370,4370,0
20250116,180900,34865176070,4370,4370,4370,4370,0
20250116,180800,34865176070,4370,4370,4370,4370,0
20250116,180700,34865176070,4370,4370,4370,4370,0
20250116,180600,34865176070,4370,4370,4370,4370,0
20250116,180500,34865176070,4370,4370,4370,4370,0
20250116,180400,34865176070,4370,4370,4370,4370,0
20250116,180300,34865176070,4370,4370,4370,4370,0
20250116,180200,34865176070,4370,4370,4370,4370,0
20250116,180100,34865176070,4370,4370,4370,4370,0
20250116,180000,34865176070,4370,4370,4370,4370,0
20250116,175900,34865176070,4370,4370,4370,4370,0
20250116,175800,34865176070,4370,4370,4370,4370,0
20250116,175700,34865176070,4370,4370,4370,4370,0
20250116,175600,34865176070,4370,4370,4370,4370,0
20250116,175500,34865176070,4370,4370,4370,4370,0
20250116,175400,34865176070,4370,4370,4370,4370,0
20250116,175300,34865176070,4370,4370,4370,4370,0
20250116,175200,34865176070,4370,4370,4370,4370,0
20250116,175100,34865176070,4370,4370,4370,4370,0
20250116,175000,34865176070,4370,4370,4370,4370,0
20250116,174900,34865176070,4370,4370,4370,4370,0
20250116,174800,34865176070,4370,4370,4370,4370,0
20250116,174700,34865176070,4370,4370,4370,4370,0
20250116,174600,34865176070,4370,4370,4370,4370,0
20250116,174500,34865176070,4370,4370,4370,4370,0
20250116,174400,34865176070,4370,4370,4370,4370,0
20250116,174300,34865176070,4370,4370,4370,4370,0
20250116,174200,34865176070,4370,4370,4370,4370,0
20250116,174100,34865176070,4370,4370,4370,4370,22914
20250116,174000,34865176070,4370,4370,4370,4370,0
20250116,173900,34865176070,4370,4370,4370,4370,0
20250116,173800,34865176070,4370,4370,4370,4370,0
20250116,173700,34865176070,4370,4370,4370,4370,0
20250116,173600,34865176070,4370,4370,4370,4370,0
20250116,173500,34865176070,4370,4370,4370,4370,0
20250116,173400,34865176070,4370,4370,4370,4370,0
20250116,173300,34865176070,4370,4370,4370,4370,0
20250116,173200,34865176070,4370,4370,4370,4370,0
20250116,173100,34865176070,4370,4370,4370,4370,0
20250116,173000,34865176070,4370,4370,4370,4370,0
20250116,172900,34865176070,4370,4370,4370,4370,0
20250116,172800,34865176070,4370,4370,4370,4370,0
20250116,172700,34865176070,4370,4370,4370,4370,0
20250116,172600,34865176070,4370,4370,4370,4370,0
20250116,172500,34865176070,4370,4370,4370,4370,0
20250116,172400,34865176070,4370,4370,4370,4370,0
20250116,172300,34865176070,4370,4370,4370,4370,0
20250116,172200,34865176070,4370,4370,4370,4370,0
20250116,172100,34865176070,4370,4370,4370,4370,0
20250116,172000,34865176070,4370,4370,4370,4370,0
20250116,171900,34865176070,4370,4370,4370,4370,0
20250116,171800,34865176070,4370,4370,4370,4370,0
20250116,171700,34865176070,4370,4370,4370,4370,0
20250116,171600,34865176070,4370,4370,4370,4370,0
20250116,171500,34865176070,4370,4370,4370,4370,0
20250116,171400,34865176070,4370,4370,4370,4370,0
20250116,171300,34865176070,4370,4370,4370,4370,0
20250116,171200,34865176070,4370,4370,4370,4370,0
20250116,171100,34865176070,4370,4370,4370,4370,22914
20250116,171000,34865176070,4370,4370,4370,4370,0
20250116,170900,34865176070,4370,4370,4370,4370,0
20250116,170800,34865176070,4370,4370,4370,4370,0
20250116,170700,34865176070,4370,4370,4370,4370,0
20250116,170600,34865176070,4370,4370,4370,4370,0
20250116,170500,34865176070,4370,4370,4370,4370,0
20250116,170400,34865176070,4370,4370,4370,4370,0
20250116,170300,34865176070,4370,4370,4370,4370,0
20250116,170200,34865176070,4370,4370,4370,4370,0
20250116,170100,34865176070,4370,4370,4370,4370,0
20250116,170000,34865176070,4370,4370,4370,4370,0
20250116,165900,34865176070,4370,4370,4370,4370,0
20250116,165800,34865176070,4370,4370,4370,4370,0
20250116,165700,34865176070,4370,4370,4370,4370,0
20250116,165600,34865176070,4370,4370,4370,4370,0
20250116,165500,34865176070,4370,4370,4370,4370,0
20250116,165400,34865176070,4370,4370,4370,4370,0
20250116,165300,34865176070,4370,4370,4370,4370,0
20250116,165200,34865176070,4370,4370,4370,4370,0
20250116,165100,34865176070,4370,4370,4370,4370,0
20250116,165000,34865176070,4370,4370,4370,4370,0
20250116,164900,34865176070,4370,4370,4370,4370,0
20250116,164800,34865176070,4370,4370,4370,4370,0
20250116,164700,34865176070,4370,4370,4370,4370,0
20250116,164600,34865176070,4370,4370,4370,4370,0
20250116,164500,34865176070,4370,4370,4370,4370,0
20250116,164400,34865176070,4370,4370,4370,4370,0
20250116,164300,34865176070,4370,4370,4370,4370,0
20250116,164200,34865176070,4370,4370,4370,4370,0
20250116,164100,34865176070,4370,4370,4370,4370,22914
20250116,164000,34865176070,4370,4370,4370,4370,0
20250116,163900,34865176070,4370,4370,4370,4370,0
20250116,163800,34865176070,4370,4370,4370,4370,0
20250116,163700,34865176070,4370,4370,4370,4370,0
20250116,163600,34865176070,4370,4370,4370,4370,0
20250116,163500,34865176070,4370,4370,4370,4370,0
20250116,163400,34865176070,4370,4370,4370,4370,0
20250116,163300,34865176070,4370,4370,4370,4370,0
20250116,163200,34865176070,4370,4370,4370,4370,0
20250116,163100,34865176070,4370,4370,4370,4370,0
20250116,163000,34865176070,4370,4370,4370,4370,0
20250116,162900,34865176070,4370,4370,4370,4370,0
20250116,162800,34865176070,4370,4370,4370,4370,0
20250116,162700,34865176070,4370,4370,4370,4370,0
20250116,162600,34865176070,4370,4370,4370,4370,0
20250116,162500,34865176070,4370,4370,4370,4370,0
20250116,162400,34865176070,4370,4370,4370,4370,0
20250116,162300,34865176070,4370,4370,4370,4370,0
20250116,162200,34865176070,4370,4370,4370,4370,0
20250116,162100,34865176070,4370,4370,4370,4370,0
20250116,162000,34865176070,4370,4370,4370,4370,0
20250116,161900,34865176070,4370,4370,4370,4370,0
20250116,161800,34865176070,4370,4370,4370,4370,0
20250116,161700,34865176070,4370,4370,4370,4370,0
20250116,161600,34865176070,4370,4370,4370,4370,0
20250116,161500,34865176070,4370,4370,4370,4370,0
20250116,161400,34865176070,4370,4370,4370,4370,0
20250116,161300,34865176070,4370,4370,4370,4370,0
20250116,161200,34865176070,4370,4370,4370,4370,0
20250116,161100,34865176070,4370,4370,4370,4370,22914
20250116,161000,34865176070,4370,4370,4370,4370,0
20250116,160900,34865176070,4370,4370,4370,4370,0
20250116,160800,34865176070,4370,4370,4370,4370,0
20250116,160700,34865176070,4370,4370,4370,4370,0
20250116,160600,34865176070,4370,4370,4370,4370,0
20250116,160500,34865176070,4370,4370,4370,4370,0
20250116,160400,34865176070,4370,4370,4370,4370,0
20250116,160300,34865176070,4370,4370,4370,4370,0
20250116,160200,34865176070,4370,4370,4370,4370,0
20250116,160100,34865176070,4370,4370,4370,4370,0
20250116,160000,34865176070,4370,4370,4370,4370,0
20250116,155900,34865176070,4370,4370,4370,4370,0
20250116,155800,34865176070,4370,4370,4370,4370,0
20250116,155700,34865176070,4370,4370,4370,4370,0
20250116,155600,34865176070,4370,4370,4370,4370,0
20250116,155500,34865176070,4370,4370,4370,4370,0
20250116,155400,34865176070,4370,4370,4370,4370,0
20250116,155300,34865176070,4370,4370,4370,4370,0
20250116,155200,34865176070,4370,4370,4370,4370,0
20250116,155100,34865176070,4370,4370,4370,4370,0
20250116,155000,34865176070,4370,4370,4370,4370,0
20250116,154900,34865176070,4370,4370,4370,4370,0
20250116,154800,34865176070,4370,4370,4370,4370,0
20250116,154700,34865176070,4370,4370,4370,4370,0
20250116,154600,34865176070,4370,4370,4370,4370,0
20250116,154500,34865176070,4370,4370,4370,4370,0
20250116,154400,34865176070,4370,4370,4370,4370,0
20250116,154300,34865176070,4370,4370,4370,4370,0
20250116,154200,34865176070,4370,4370,4370,4370,0
20250116,154100,34865176070,4370,4370,4370,4370,22914
20250116,154000,34865176070,4370,4370,4370,4370,0
20250116,153900,34865176070,4370,4370,4370,4370,0
20250116,153800,34865176070,4370,4370,4370,4370,0
20250116,153700,34865176070,4370,4370,4370,4370,0
20250116,153600,34865176070,4370,4370,4370,4370,0
20250116,153500,34865176070,4370,4370,4370,4370,0
20250116,153400,34865176070,4370,4370,4370,4370,0
20250116,153300,34865176070,4370,4370,4370,4370,0
20250116,153200,34865176070,4370,4370,4370,4370,0
20250116,153100,34865176070,4370,4370,4370,4370,0
20250116,153000,34865176070,4370,4370,4370,4370,22914
20250116,152900,34765041890,4375,4375,4375,4375,0
20250116,152800,34765041890,4375,4375,4375,4375,0
20250116,152700,34765041890,4375,4375,4375,4375,0
20250116,152600,34765041890,4375,4375,4375,4375,0
20250116,152500,34765041890,4375,4375,4375,4375,0
20250116,152400,34765041890,4375,4375,4375,4375,0
20250116,152300,34765041890,4375,4375,4375,4375,0
20250116,152200,34765041890,4375,4375,4375,4375,0
20250116,152100,34765041890,4375,4375,4375,4375,0
20250116,152000,34765041890,4375,4375,4375,4375,0
20250116,151900,34765041890,4375,4370,4380,4365,7540
20250116,151800,34732071730,4375,4380,4385,4365,15476
20250116,151700,34664372015,4385,4390,4390,4385,4784
20250116,151600,34643382110,4385,4390,4390,4380,10970
20250116,151500,34595280710,4390,4380,4395,4380,8296
20250116,151400,34558872385,4385,4380,4385,4375,7118
20250116,151300,34527676625,4380,4375,4385,4375,2243
20250116,151200,34517852795,4375,4380,4380,4375,5518
20250116,151100,34493698205,4385,4375,4385,4370,6295
20250116,151000,34466151575,4375,4370,4375,4365,7834
20250116,150900,34431889385,4370,4370,4375,4365,4262
20250116,150800,34413261765,4370,4375,4375,4365,2320
20250116,150700,34403123515,4375,4370,4380,4365,6909
20250116,150600,34372915835,4370,4360,4370,4355,7427
20250116,150500,34340487980,4365,4350,4365,4350,15912
20250116,150400,34271138370,4355,4345,4355,4345,7635
20250116,150300,34237933755,4345,4335,4345,4315,8524
20250116,150200,34200949565,4340,4345,4350,4315,14409
20250116,150100,34138607105,4340,4340,4345,4340,5107
20250116,150000,34116442625,4335,4330,4340,4330,693
20250116,145900,34113438330,4330,4340,4345,4330,2708
20250116,145800,34101710450,4345,4335,4345,4330,5344
20250116,145700,34078533075,4340,4350,4350,4335,4034
20250116,145600,34061014725,4345,4350,4350,4345,1753
20250116,145500,34053390855,4350,4340,4355,4330,3828
20250116,145400,34036756000,4340,4335,4345,4330,4764
20250116,145300,34016092845,4340,4345,4345,4335,2090
20250116,145200,34007023660,4345,4350,4350,4340,2208
20250116,145100,33997431495,4350,4340,4355,4340,3754
20250116,145000,33981105345,4360,4320,4360,4320,10141
20250116,144900,33937176715,4320,4330,4335,4320,23442
20250116,144800,33835664680,4325,4340,4355,4325,14680
20250116,144700,33772045345,4345,4340,4345,4335,1609
20250116,144600,33765063265,4340,4340,4340,4335,3035
20250116,144500,33751904310,4335,4345,4345,4335,3120
20250116,144400,33738363935,4340,4350,4350,4335,2386
20250116,144300,33727991930,4350,4345,4355,4345,4393
20250116,144200,33708883385,4345,4335,4345,4330,6774
20250116,144100,33679524400,4335,4345,4345,4335,4067
20250116,144000,33661872495,4340,4345,4345,4340,969
20250116,143900,33657665405,4345,4345,4345,4340,1292
20250116,143800,33652057330,4345,4345,4350,4340,3693
20250116,143700,33636005175,4345,4345,4355,4340,3446
20250116,143600,33621024815,4345,4340,4345,4335,2539
20250116,143500,33610012185,4335,4325,4350,4320,4436
20250116,143400,33590809090,4330,4335,4335,4320,7350
20250116,143300,33559000720,4330,4350,4350,4330,8666
20250116,143200,33521426630,4345,4330,4345,4330,5577
20250116,143100,33497250290,4330,4335,4345,4330,5025
20250116,143000,33475452995,4335,4345,4355,4335,10272
20250116,142900,33430883770,4340,4340,4360,4340,5245
20250116,142800,33408096345,4340,4360,4365,4340,3621
20250116,142700,33392349825,4350,4355,4355,4345,4866
20250116,142600,33371171275,4345,4350,4360,4340,5279
20250116,142500,33348206065,4365,4345,4365,4335,18730
20250116,142400,33266763595,4350,4360,4375,4340,41122
20250116,142300,33087919970,4360,4365,4375,4355,15483
20250116,142200,33020410965,4365,4395,4395,4365,4246
20250116,142100,33001863625,4395,4400,4400,4375,2323
20250116,142000,32991684620,4400,4375,4400,4375,10157
20250116,141900,32947144445,4385,4365,4385,4365,6545
20250116,141800,32918522305,4365,4375,4375,4365,7238
20250116,141700,32886910310,4375,4380,4380,4365,9922
20250116,141600,32843544175,4375,4370,4380,4365,5032
20250116,141500,32821550830,4380,4385,4395,4365,15906
20250116,141400,32751994150,4385,4385,4395,4380,7890
20250116,141300,32717391380,4385,4375,4395,4370,7609
20250116,141200,32684051250,4375,4385,4395,4375,17446
20250116,141100,32607608220,4390,4400,4400,4385,13580
20250116,141000,32547988955,4400,4395,4400,4395,4808
20250116,140900,32526851555,4400,4400,4410,4400,1859
20250116,140800,32518670125,4400,4410,4415,4400,1819
20250116,140700,32510654625,4410,4400,4425,4395,15022
20250116,140600,32444390395,4400,4415,4415,4390,7331
20250116,140500,32412119815,4395,4400,4410,4390,11994
20250116,140400,32359359845,4400,4410,4420,4400,12243
20250116,140300,32305417335,4410,4410,4415,4400,11429
20250116,140200,32255042465,4410,4400,4410,4395,4903
20250116,140100,32233449850,4400,4405,4410,4395,11669
20250116,140000,32182075625,4405,4390,4405,4385,7935
20250116,135900,32147171395,4390,4385,4400,4385,5285
20250116,135800,32123974505,4395,4385,4395,4375,16584
20250116,135700,32051342365,4385,4375,4400,4375,16917
20250116,135600,31977108625,4375,4390,4415,4375,22272
20250116,135500,31879344180,4385,4425,4425,4385,30775
20250116,135400,31743863805,4420,4435,4440,4415,19587
20250116,135300,31657149975,4435,4425,4440,4425,7174
20250116,135200,31625349330,4425,4415,4445,4415,35962
20250116,135100,31465979125,4425,4380,4435,4375,26925
20250116,135000,31347541810,4375,4390,4400,4370,31236
20250116,134900,31210594900,4400,4405,4410,4390,23106
20250116,134800,31108890285,4405,4390,4415,4390,13212
20250116,134700,31050746195,4395,4410,4410,4385,28773
20250116,134600,30924188655,4410,4390,4410,4360,81987
20250116,134500,30564734960,4395,4435,4440,4385,110733
20250116,134400,30077027700,4440,4470,4475,4435,44017
20250116,134300,29881299790,4475,4465,4485,4465,25603
20250116,134200,29766740490,4470,4495,4510,4445,83834
20250116,134100,29392188620,4495,4490,4495,4480,34518
20250116,134000,29237305575,4495,4515,4515,4465,80977
20250116,133900,28874144900,4510,4575,4575,4485,136316
20250116,133800,28257416245,4580,4610,4620,4575,36535
20250116,133700,28089654745,4615,4615,4625,4610,28702
20250116,133600,27957184855,4615,4580,4620,4580,30872
20250116,133500,27815003365,4580,4630,4635,4580,120230
20250116,133400,27262278295,4630,4640,4655,4615,68316
20250116,133300,26945687375,4640,4670,4675,4610,143715
20250116,133200,26279472290,4675,4790,4790,4665,243234
20250116,133100,25130846840,4790,4820,4820,4785,122669
20250116,133000,24541734340,4820,4795,4825,4785,217942
20250116,132900,23495873240,4790,4755,4795,4755,107428
20250116,132800,22982704710,4770,4770,4780,4705,125960
20250116,132700,22383998070,4770,4755,4780,4745,124549
20250116,132600,21790894490,4760,4740,4765,4705,103693
20250116,132500,21299553880,4740,4710,4750,4705,164655
20250116,132400,20519828230,4710,4700,4715,4690,86021
20250116,132300,20115313610,4705,4655,4710,4655,86569
20250116,132200,19709688365,4655,4670,4675,4645,50588
20250116,132100,19473707475,4675,4675,4685,4665,54998
20250116,132000,19216485835,4680,4660,4690,4630,85316
20250116,131900,18818781280,4660,4685,4685,4615,122228
20250116,131800,18249838635,4685,4705,4725,4640,198607
20250116,131700,17317996325,4710,4680,4710,4670,147623
20250116,131600,16625486520,4680,4655,4680,4635,62296
20250116,131500,16334673585,4655,4640,4655,4625,50641
20250116,131400,16099724820,4640,4640,4655,4630,49092
20250116,131300,15871711135,4645,4585,4665,4580,98991
20250116,131200,15413353985,4585,4665,4670,4580,117467
20250116,131100,14869156570,4645,4680,4690,4635,113637
20250116,131000,14338534705,4675,4675,4700,4655,122189
20250116,130900,13766844865,4660,4640,4680,4630,146753
20250116,130800,13082599315,4640,4605,4650,4595,75559
20250116,130700,12732733065,4595,4645,4670,4540,207999
20250116,130600,11770429685,4640,4630,4650,4620,160390
20250116,130500,11026668940,4630,4595,4630,4595,103563
20250116,130400,10548430340,4605,4595,4605,4565,70784
20250116,130300,10223423905,4600,4595,4610,4585,56245
20250116,130200,9964656640,4585,4580,4605,4560,73668
20250116,130100,9626707785,4565,4605,4615,4550,121872
20250116,130000,9067208410,4595,4605,4635,4575,189970
20250116,125900,8191324005,4605,4565,4610,4540,113985
20250116,125800,7669177600,4565,4560,4600,4545,167235
20250116,125700,6903729290,4570,4535,4580,4520,126514
20250116,125600,6328163710,4540,4470,4560,4455,187306
20250116,125500,5480696720,4485,4390,4515,4365,77900
20250116,125400,5135951810,4370,4365,4425,4350,114620
20250116,125300,4633163725,4365,4545,4585,4365,263531
20250116,125200,3449621335,4545,4530,4610,4500,364291
20250116,125100,1790190710,4560,4560,4560,4560,0
20250116,125000,1790190710,4560,4550,4560,4550,5772
20250116,124900,1763881405,4555,4330,4560,4330,120645
20250116,124800,1226323530,4330,4325,4330,4325,992
20250116,124700,1222031420,4325,4315,4330,4315,8861
20250116,124600,1183709880,4315,4315,4315,4315,1013
20250116,124500,1179338785,4310,4305,4320,4305,6020
20250116,124400,1153394955,4305,4290,4310,4290,4872
20250116,124300,1132450355,4290,4285,4295,4285,4656
20250116,124200,1112481085,4285,4275,4285,4275,6730
20250116,124100,1083673860,4275,4265,4275,4265,870
20250116,124000,1079958535,4265,4260,4265,4260,197
20250116,123900,1079119255,4260,4260,4260,4260,200
20250116,123800,1078267255,4265,4265,4265,4265,0
20250116,123700,1078267255,4265,4265,4265,4265,0
20250116,123600,1078267255,4265,4265,4265,4265,0
20250116,123500,1078267255,4265,4265,4265,4265,2
20250116,123400,1078258725,4265,4265,4265,4260,124
20250116,123300,1077730365,4265,4270,4270,4265,21
20250116,123200,1077640795,4270,4270,4270,4270,15
20250116,123100,1077576745,4270,4255,4270,4255,5333
20250116,123000,1054843680,4245,4245,4245,4245,401
20250116,122900,1053141435,4245,4245,4245,4245,20
20250116,122800,1053056535,4260,4250,4260,4245,1145
20250116,122700,1048190930,4260,4260,4260,4250,94
20250116,122600,1047791240,4260,4260,4260,4260,0
20250116,122500,1047791240,4260,4250,4260,4250,61
20250116,122400,1047531970,4250,4260,4260,4250,303
20250116,122300,1046241880,4260,4260,4260,4260,0
20250116,122200,1046241880,4260,4260,4260,4260,1
20250116,122100,1046237620,4260,4250,4260,4250,252
20250116,122000,1045166600,4260,4260,4260,4250,727
20250116,121900,1042072160,4260,4260,4260,4260,0
20250116,121800,1042072160,4260,4250,4260,4250,81
20250116,121700,1041727900,4260,4260,4260,4260,24
20250116,121600,1041625660,4260,4260,4260,4260,0
20250116,121500,1041625660,4260,4260,4260,4260,2
20250116,121400,1041617140,4260,4260,4260,4260,1
20250116,121300,1041612880,4255,4255,4260,4255,260
20250116,121200,1040506560,4260,4260,4260,4260,0
20250116,121100,1040506560,4260,4260,4260,4260,5
20250116,121000,1040485260,4260,4260,4260,4260,23
20250116,120900,1040387280,4260,4250,4260,4250,850
20250116,120800,1036774750,4260,4260,4260,4260,0
20250116,120700,1036774750,4260,4260,4260,4260,31
20250116,120600,1036642690,4260,4260,4260,4260,0
20250116,120500,1036642690,4260,4260,4260,4260,500
20250116,120400,1034512690,4265,4265,4265,4265,0
20250116,120300,1034512690,4265,4265,4265,4265,0
20250116,120200,1034512690,4265,4265,4265,4265,0
20250116,120100,1034512690,4265,4265,4265,4265,32
20250116,120000,1034376210,4265,4255,4265,4250,203
20250116,115900,1033513180,4265,4260,4265,4260,10
20250116,115800,1033470570,4260,4265,4265,4260,7
20250116,115700,1033440725,4265,4265,4265,4265,32
20250116,115600,1033304245,4265,4250,4265,4250,163
20250116,115500,1032611480,4265,4265,4265,4265,17
20250116,115400,1032538975,4265,4265,4265,4265,40
20250116,115300,1032368375,4265,4265,4265,4265,160
20250116,115200,1031685975,4250,4255,4255,4250,912
20250116,115100,1027809970,4265,4265,4265,4265,0
20250116,115000,1027809970,4265,4265,4265,4265,0
20250116,114900,1027809970,4265,4265,4265,4250,1002
20250116,114800,1023550215,4250,4250,4250,4250,0
20250116,114700,1023550215,4250,4250,4265,4250,129
20250116,114600,1023001950,4265,4265,4265,4265,10
20250116,114500,1022959300,4265,4265,4265,4265,2
20250116,114400,1022950770,4265,4265,4265,4265,0
20250116,114300,1022950770,4265,4265,4265,4265,118
20250116,114200,1022447500,4265,4265,4265,4265,13
20250116,114100,1022392055,4250,4250,4250,4250,178
20250116,114000,1021635555,4250,4250,4250,4250,0
20250116,113900,1021635555,4250,4250,4250,4250,63
20250116,113800,1021367805,4270,4255,4270,4255,139
20250116,113700,1020775035,4270,4250,4270,4250,917
20250116,113600,1016868765,4250,4250,4250,4245,115
20250116,113500,1016380515,4250,4245,4250,4245,236
20250116,113400,1015378665,4245,4245,4245,4245,51
20250116,113300,1015162170,4245,4245,4245,4245,109
20250116,113200,1014699465,4245,4240,4245,4240,466
20250116,113100,1012721305,4245,4245,4245,4245,8
20250116,113000,1012687345,4230,4245,4245,4230,232
20250116,112900,1011705910,4230,4240,4245,4230,35
20250116,112800,1011557825,4240,4220,4240,4215,708
20250116,112700,1008570710,4245,4240,4255,4220,3773
20250116,112600,992609590,4245,4245,4245,4245,7
20250116,112500,992579875,4245,4245,4245,4240,1001
20250116,112400,988333755,4255,4255,4255,4255,0
20250116,112300,988333755,4255,4255,4255,4255,0
20250116,112200,988333755,4255,4250,4255,4250,125
20250116,112100,987802415,4245,4250,4250,4245,199
20250116,112000,986956670,4250,4250,4250,4250,1
20250116,111900,986952420,4240,4245,4245,4240,1075
20250116,111800,982394015,4255,4255,4255,4255,0
20250116,111700,982394015,4255,4255,4255,4240,48
20250116,111600,982190450,4260,4250,4260,4250,1179
20250116,111500,977179690,4270,4270,4270,4270,0
20250116,111400,977179690,4270,4270,4270,4270,15
20250116,111300,977115640,4270,4250,4270,4250,216
20250116,111200,976197320,4250,4275,4275,4250,2231
20250116,111100,966689265,4275,4260,4275,4260,180
20250116,111000,965922300,4280,4280,4280,4280,36
20250116,110900,965768220,4260,4275,4280,4260,2141
20250116,110800,956609160,4275,4275,4275,4275,5
20250116,110700,956587785,4275,4265,4275,4265,1221
20250116,110600,951380130,4265,4265,4265,4265,0
20250116,110500,951380130,4265,4265,4265,4265,56
20250116,110400,951141290,4265,4265,4265,4265,20
20250116,110300,951055990,4265,4260,4265,4260,463
20250116,110200,949083590,4260,4260,4260,4255,219
20250116,110100,948151425,4255,4255,4255,4255,210
20250116,110000,947257875,4260,4260,4260,4260,0
20250116,105900,947257875,4260,4260,4260,4260,15
20250116,105800,947193975,4260,4255,4260,4255,14
20250116,105700,947134385,4260,4260,4260,4260,18
20250116,105600,947057705,4260,4260,4260,4260,15
20250116,105500,946993805,4260,4260,4260,4260,1
20250116,105400,946989545,4260,4260,4260,4260,32
20250116,105300,946853225,4265,4250,4265,4250,2
20250116,105200,946844710,4250,4250,4250,4250,1
20250116,105100,946840460,4265,4265,4265,4265,201
20250116,105000,945983195,4265,4260,4265,4260,326
20250116,104900,944594360,4265,4245,4265,4245,716
20250116,104800,941550375,4250,4255,4255,4250,577
20250116,104700,939098100,4260,4265,4265,4250,1005
20250116,104600,934822005,4255,4260,4265,4255,94
20250116,104500,934422010,4265,4265,4265,4260,223
20250116,104400,933470920,4265,4260,4265,4260,696
20250116,104300,930505950,4265,4265,4265,4265,2
20250116,104200,930497420,4260,4265,4265,4260,250
20250116,104100,929432325,4265,4275,4275,4260,531
20250116,104000,927168740,4265,4275,4275,4265,275
20250116,103900,925995855,4265,4265,4275,4265,137
20250116,103800,925411540,4275,4275,4275,4260,1799
20250116,103700,917735810,4275,4275,4275,4275,53
20250116,103600,917509235,4275,4275,4275,4270,205
20250116,103500,916633855,4270,4270,4270,4270,230
20250116,103400,915651755,4270,4270,4270,4270,6
20250116,103300,915626135,4270,4270,4270,4270,168
20250116,103200,914908775,4270,4270,4270,4270,8
20250116,103100,914874615,4260,4270,4270,4260,831
20250116,103000,911329570,4275,4275,4275,4270,5
20250116,102900,911308210,4275,4270,4275,4270,15
20250116,102800,911244155,4270,4275,4275,4270,658
20250116,102700,908434205,4275,4270,4275,4270,435
20250116,102600,906576160,4270,4270,4270,4270,261
20250116,102500,905461690,4270,4275,4275,4270,70
20250116,102400,905162785,4270,4275,4280,4270,932
20250116,102300,901180780,4280,4280,4280,4280,100
20250116,102200,900752780,4280,4275,4280,4275,138
20250116,102100,900162795,4280,4275,4280,4275,118
20250116,102000,899657760,4280,4280,4280,4275,63
20250116,101900,899388370,4280,4275,4280,4270,1733
20250116,101800,891978890,4270,4275,4275,4260,33
20250116,101700,891838020,4265,4275,4275,4265,751
20250116,101600,888634925,4265,4265,4265,4265,706
20250116,101500,885623835,4275,4275,4275,4275,1
20250116,101400,885619560,4280,4260,4280,4260,190
20250116,101300,884810120,4260,4285,4285,4260,285
20250116,101200,883592635,4285,4280,4285,4280,121
20250116,101100,883074615,4280,4280,4280,4280,181
20250116,101000,882299935,4280,4280,4280,4280,47
20250116,100900,882098775,4280,4280,4280,4280,354
20250116,100800,880583655,4280,4275,4280,4250,292
20250116,100700,879334265,4280,4285,4290,4245,5121
20250116,100600,857526860,4285,4275,4285,4270,746
20250116,100500,854340800,4275,4290,4290,4275,2471
20250116,100400,843761300,4305,4295,4305,4290,102
20250116,100300,843323360,4295,4295,4295,4285,432
20250116,100200,841470930,4295,4300,4305,4280,3917
20250116,100100,824656595,4315,4310,4315,4305,2142
20250116,100000,815425605,4310,4305,4310,4300,1251
20250116,095900,810039885,4300,4285,4305,4285,1483
20250116,095800,803671830,4285,4315,4315,4285,4058
20250116,095700,786249900,4305,4310,4315,4285,10358
20250116,095600,741724765,4310,4320,4325,4310,7198
20250116,095500,710667735,4325,4335,4340,4305,21521
20250116,095400,617755445,4325,4345,4385,4300,45286
20250116,095300,421578570,4330,4265,4360,4260,25848
20250116,095200,310669615,4265,4265,4265,4255,2798
20250116,095100,298736375,4265,4265,4265,4265,500
20250116,095000,296603875,4265,4265,4265,4265,115
20250116,094900,296113400,4265,4250,4265,4250,455
20250116,094800,294174775,4270,4270,4270,4270,495
20250116,094700,292061125,4270,4275,4280,4240,851
20250116,094600,288426600,4275,4240,4275,4240,13375
20250116,094500,231558610,4240,4240,4240,4240,1
20250116,094400,231554370,4240,4235,4240,4235,99
20250116,094300,231134625,4235,4240,4240,4235,51
20250116,094200,230918390,4240,4230,4240,4230,2732
20250116,094100,219361415,4230,4225,4230,4225,291
20250116,094000,218131690,4225,4225,4225,4225,30
20250116,093900,218004940,4225,4215,4225,4210,11
20250116,093800,217958585,4230,4230,4230,4230,0
20250116,093700,217958585,4230,4225,4230,4225,52
20250116,093600,217738875,4230,4210,4230,4205,2010
20250116,093500,209284370,4210,4220,4220,4210,216
20250116,093400,208373820,4230,4225,4230,4225,18
20250116,093300,208297685,4230,4230,4230,4230,41
20250116,093200,208124255,4230,4230,4230,4230,1
20250116,093100,208120025,4210,4220,4220,4210,2889
20250116,093000,195953265,4230,4230,4230,4230,47
20250116,092900,195754455,4225,4230,4230,4225,51
20250116,092800,195538730,4220,4220,4220,4220,290
20250116,092700,194314930,4220,4235,4235,4220,809
20250116,092600,190888830,4235,4235,4235,4235,251
20250116,092500,189825845,4240,4235,4240,4235,278
20250116,092400,188647330,4240,4235,4240,4210,5086
20250116,092300,167180470,4235,4235,4245,4210,1823
20250116,092200,159495560,4235,4210,4245,4210,13385
20250116,092100,102878360,4210,4200,4210,4200,193
20250116,092000,102067230,4215,4215,4215,4215,23
20250116,091900,101970285,4225,4200,4225,4200,125
20250116,091800,101444660,4230,4210,4230,4205,102
20250116,091700,101015675,4230,4225,4230,4225,237
20250116,091600,100014345,4225,4220,4230,4220,1531
20250116,091500,93547990,4220,4220,4220,4215,31
20250116,091400,93417270,4225,4225,4225,4220,386
20250116,091300,91786430,4225,4225,4225,4225,0
20250116,091200,91786430,4225,4195,4225,4195,460
20250116,091100,89856570,4235,4195,4235,4195,3581
20250116,091000,74764355,4195,4195,4195,4195,30
20250116,090900,74638505,4195,4185,4195,4185,25
20250116,090800,74533860,4185,4190,4190,4185,151
20250116,090700,73901340,4210,4195,4210,4195,66
20250116,090600,73624455,4210,4210,4210,4210,5
20250116,090500,73603405,4210,4230,4230,4200,110
20250116,090400,73141195,4235,4225,4235,4220,858
20250116,090300,69514690,4245,4245,4245,4245,5
20250116,090200,69493465,4250,4185,4250,4185,12274
20250116,090100,17640925,4230,4190,4230,4190,2733
20250116,090000,6115100,4190,4150,4190,4150,1463