stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,204100,1927248935,4345,4345,4345,4345,6764
20250120,204000,1927248935,4345,4345,4345,4345,0
20250120,203900,1927248935,4345,4345,4345,4345,0
20250120,203800,1927248935,4345,4345,4345,4345,0
20250120,203700,1927248935,4345,4345,4345,4345,0
20250120,203600,1927248935,4345,4345,4345,4345,0
20250120,203500,1927248935,4345,4345,4345,4345,0
20250120,203400,1927248935,4345,4345,4345,4345,0
20250120,203300,1927248935,4345,4345,4345,4345,0
20250120,203200,1927248935,4345,4345,4345,4345,0
20250120,203100,1927248935,4345,4345,4345,4345,0
20250120,203000,1927248935,4345,4345,4345,4345,0
20250120,202900,1927248935,4345,4345,4345,4345,0
20250120,202800,1927248935,4345,4345,4345,4345,0
20250120,202700,1927248935,4345,4345,4345,4345,0
20250120,202600,1927248935,4345,4345,4345,4345,0
20250120,202500,1927248935,4345,4345,4345,4345,0
20250120,202400,1927248935,4345,4345,4345,4345,0
20250120,202300,1927248935,4345,4345,4345,4345,0
20250120,202200,1927248935,4345,4345,4345,4345,0
20250120,202100,1927248935,4345,4345,4345,4345,0
20250120,202000,1927248935,4345,4345,4345,4345,0
20250120,201900,1927248935,4345,4345,4345,4345,0
20250120,201800,1927248935,4345,4345,4345,4345,0
20250120,201700,1927248935,4345,4345,4345,4345,0
20250120,201600,1927248935,4345,4345,4345,4345,0
20250120,201500,1927248935,4345,4345,4345,4345,0
20250120,201400,1927248935,4345,4345,4345,4345,0
20250120,201300,1927248935,4345,4345,4345,4345,0
20250120,201200,1927248935,4345,4345,4345,4345,0
20250120,201100,1927248935,4345,4345,4345,4345,6764
20250120,201000,1927248935,4345,4345,4345,4345,0
20250120,200900,1927248935,4345,4345,4345,4345,0
20250120,200800,1927248935,4345,4345,4345,4345,0
20250120,200700,1927248935,4345,4345,4345,4345,0
20250120,200600,1927248935,4345,4345,4345,4345,0
20250120,200500,1927248935,4345,4345,4345,4345,0
20250120,200400,1927248935,4345,4345,4345,4345,0
20250120,200300,1927248935,4345,4345,4345,4345,0
20250120,200200,1927248935,4345,4345,4345,4345,0
20250120,200100,1927248935,4345,4345,4345,4345,0
20250120,200000,1927248935,4345,4345,4345,4345,0
20250120,195900,1927248935,4345,4345,4345,4345,0
20250120,195800,1927248935,4345,4345,4345,4345,0
20250120,195700,1927248935,4345,4345,4345,4345,0
20250120,195600,1927248935,4345,4345,4345,4345,0
20250120,195500,1927248935,4345,4345,4345,4345,0
20250120,195400,1927248935,4345,4345,4345,4345,0
20250120,195300,1927248935,4345,4345,4345,4345,0
20250120,195200,1927248935,4345,4345,4345,4345,0
20250120,195100,1927248935,4345,4345,4345,4345,0
20250120,195000,1927248935,4345,4345,4345,4345,0
20250120,194900,1927248935,4345,4345,4345,4345,0
20250120,194800,1927248935,4345,4345,4345,4345,0
20250120,194700,1927248935,4345,4345,4345,4345,0
20250120,194600,1927248935,4345,4345,4345,4345,0
20250120,194500,1927248935,4345,4345,4345,4345,0
20250120,194400,1927248935,4345,4345,4345,4345,0
20250120,194300,1927248935,4345,4345,4345,4345,0
20250120,194200,1927248935,4345,4345,4345,4345,0
20250120,194100,1927248935,4345,4345,4345,4345,6764
20250120,194000,1927248935,4345,4345,4345,4345,0
20250120,193900,1927248935,4345,4345,4345,4345,0
20250120,193800,1927248935,4345,4345,4345,4345,0
20250120,193700,1927248935,4345,4345,4345,4345,0
20250120,193600,1927248935,4345,4345,4345,4345,0
20250120,193500,1927248935,4345,4345,4345,4345,0
20250120,193400,1927248935,4345,4345,4345,4345,0
20250120,193300,1927248935,4345,4345,4345,4345,0
20250120,193200,1927248935,4345,4345,4345,4345,0
20250120,193100,1927248935,4345,4345,4345,4345,0
20250120,193000,1927248935,4345,4345,4345,4345,0
20250120,192900,1927248935,4345,4345,4345,4345,0
20250120,192800,1927248935,4345,4345,4345,4345,0
20250120,192700,1927248935,4345,4345,4345,4345,0
20250120,192600,1927248935,4345,4345,4345,4345,0
20250120,192500,1927248935,4345,4345,4345,4345,0
20250120,192400,1927248935,4345,4345,4345,4345,0
20250120,192300,1927248935,4345,4345,4345,4345,0
20250120,192200,1927248935,4345,4345,4345,4345,0
20250120,192100,1927248935,4345,4345,4345,4345,0
20250120,192000,1927248935,4345,4345,4345,4345,0
20250120,191900,1927248935,4345,4345,4345,4345,0
20250120,191800,1927248935,4345,4345,4345,4345,0
20250120,191700,1927248935,4345,4345,4345,4345,0
20250120,191600,1927248935,4345,4345,4345,4345,0
20250120,191500,1927248935,4345,4345,4345,4345,0
20250120,191400,1927248935,4345,4345,4345,4345,0
20250120,191300,1927248935,4345,4345,4345,4345,0
20250120,191200,1927248935,4345,4345,4345,4345,0
20250120,191100,1927248935,4345,4345,4345,4345,6764
20250120,191000,1927248935,4345,4345,4345,4345,0
20250120,190900,1927248935,4345,4345,4345,4345,0
20250120,190800,1927248935,4345,4345,4345,4345,0
20250120,190700,1927248935,4345,4345,4345,4345,0
20250120,190600,1927248935,4345,4345,4345,4345,0
20250120,190500,1927248935,4345,4345,4345,4345,0
20250120,190400,1927248935,4345,4345,4345,4345,0
20250120,190300,1927248935,4345,4345,4345,4345,0
20250120,190200,1927248935,4345,4345,4345,4345,0
20250120,190100,1927248935,4345,4345,4345,4345,0
20250120,190000,1927248935,4345,4345,4345,4345,0
20250120,185900,1927248935,4345,4345,4345,4345,0
20250120,185800,1927248935,4345,4345,4345,4345,0
20250120,185700,1927248935,4345,4345,4345,4345,0
20250120,185600,1927248935,4345,4345,4345,4345,0
20250120,185500,1927248935,4345,4345,4345,4345,0
20250120,185400,1927248935,4345,4345,4345,4345,0
20250120,185300,1927248935,4345,4345,4345,4345,0
20250120,185200,1927248935,4345,4345,4345,4345,0
20250120,185100,1927248935,4345,4345,4345,4345,0
20250120,185000,1927248935,4345,4345,4345,4345,0
20250120,184900,1927248935,4345,4345,4345,4345,0
20250120,184800,1927248935,4345,4345,4345,4345,0
20250120,184700,1927248935,4345,4345,4345,4345,0
20250120,184600,1927248935,4345,4345,4345,4345,0
20250120,184500,1927248935,4345,4345,4345,4345,0
20250120,184400,1927248935,4345,4345,4345,4345,0
20250120,184300,1927248935,4345,4345,4345,4345,0
20250120,184200,1927248935,4345,4345,4345,4345,0
20250120,184100,1927248935,4345,4345,4345,4345,6764
20250120,184000,1927248935,4345,4345,4345,4345,0
20250120,183900,1927248935,4345,4345,4345,4345,0
20250120,183800,1927248935,4345,4345,4345,4345,0
20250120,183700,1927248935,4345,4345,4345,4345,0
20250120,183600,1927248935,4345,4345,4345,4345,0
20250120,183500,1927248935,4345,4345,4345,4345,0
20250120,183400,1927248935,4345,4345,4345,4345,0
20250120,183300,1927248935,4345,4345,4345,4345,0
20250120,183200,1927248935,4345,4345,4345,4345,0
20250120,183100,1927248935,4345,4345,4345,4345,0
20250120,183000,1927248935,4345,4345,4345,4345,0
20250120,182900,1927248935,4345,4345,4345,4345,0
20250120,182800,1927248935,4345,4345,4345,4345,0
20250120,182700,1927248935,4345,4345,4345,4345,0
20250120,182600,1927248935,4345,4345,4345,4345,0
20250120,182500,1927248935,4345,4345,4345,4345,0
20250120,182400,1927248935,4345,4345,4345,4345,0
20250120,182300,1927248935,4345,4345,4345,4345,0
20250120,182200,1927248935,4345,4345,4345,4345,0
20250120,182100,1927248935,4345,4345,4345,4345,0
20250120,182000,1927248935,4345,4345,4345,4345,0
20250120,181900,1927248935,4345,4345,4345,4345,0
20250120,181800,1927248935,4345,4345,4345,4345,0
20250120,181700,1927248935,4345,4345,4345,4345,0
20250120,181600,1927248935,4345,4345,4345,4345,0
20250120,181500,1927248935,4345,4345,4345,4345,0
20250120,181400,1927248935,4345,4345,4345,4345,0
20250120,181300,1927248935,4345,4345,4345,4345,0
20250120,181200,1927248935,4345,4345,4345,4345,0
20250120,181100,1927248935,4345,4345,4345,4345,6764
20250120,181000,1927248935,4345,4345,4345,4345,0
20250120,180900,1927248935,4345,4345,4345,4345,0
20250120,180800,1927248935,4345,4345,4345,4345,0
20250120,180700,1927248935,4345,4345,4345,4345,0
20250120,180600,1927248935,4345,4345,4345,4345,0
20250120,180500,1927248935,4345,4345,4345,4345,0
20250120,180400,1927248935,4345,4345,4345,4345,0
20250120,180300,1927248935,4345,4345,4345,4345,0
20250120,180200,1927248935,4345,4345,4345,4345,0
20250120,180100,1927248935,4345,4345,4345,4345,0
20250120,180000,1927248935,4345,4345,4345,4345,0
20250120,175900,1927248935,4345,4345,4345,4345,0
20250120,175800,1927248935,4345,4345,4345,4345,0
20250120,175700,1927248935,4345,4345,4345,4345,0
20250120,175600,1927248935,4345,4345,4345,4345,0
20250120,175500,1927248935,4345,4345,4345,4345,0
20250120,175400,1927248935,4345,4345,4345,4345,0
20250120,175300,1927248935,4345,4345,4345,4345,0
20250120,175200,1927248935,4345,4345,4345,4345,0
20250120,175100,1927248935,4345,4345,4345,4345,0
20250120,175000,1927248935,4345,4345,4345,4345,0
20250120,174900,1927248935,4345,4345,4345,4345,0
20250120,174800,1927248935,4345,4345,4345,4345,0
20250120,174700,1927248935,4345,4345,4345,4345,0
20250120,174600,1927248935,4345,4345,4345,4345,0
20250120,174500,1927248935,4345,4345,4345,4345,0
20250120,174400,1927248935,4345,4345,4345,4345,0
20250120,174300,1927248935,4345,4345,4345,4345,0
20250120,174200,1927248935,4345,4345,4345,4345,0
20250120,174100,1927248935,4345,4345,4345,4345,6764
20250120,174000,1927248935,4345,4345,4345,4345,0
20250120,173900,1927248935,4345,4345,4345,4345,0
20250120,173800,1927248935,4345,4345,4345,4345,0
20250120,173700,1927248935,4345,4345,4345,4345,0
20250120,173600,1927248935,4345,4345,4345,4345,0
20250120,173500,1927248935,4345,4345,4345,4345,0
20250120,173400,1927248935,4345,4345,4345,4345,0
20250120,173300,1927248935,4345,4345,4345,4345,0
20250120,173200,1927248935,4345,4345,4345,4345,0
20250120,173100,1927248935,4345,4345,4345,4345,0
20250120,173000,1927248935,4345,4345,4345,4345,0
20250120,172900,1927248935,4345,4345,4345,4345,0
20250120,172800,1927248935,4345,4345,4345,4345,0
20250120,172700,1927248935,4345,4345,4345,4345,0
20250120,172600,1927248935,4345,4345,4345,4345,0
20250120,172500,1927248935,4345,4345,4345,4345,0
20250120,172400,1927248935,4345,4345,4345,4345,0
20250120,172300,1927248935,4345,4345,4345,4345,0
20250120,172200,1927248935,4345,4345,4345,4345,0
20250120,172100,1927248935,4345,4345,4345,4345,0
20250120,172000,1927248935,4345,4345,4345,4345,0
20250120,171900,1927248935,4345,4345,4345,4345,0
20250120,171800,1927248935,4345,4345,4345,4345,0
20250120,171700,1927248935,4345,4345,4345,4345,0
20250120,171600,1927248935,4345,4345,4345,4345,0
20250120,171500,1927248935,4345,4345,4345,4345,0
20250120,171400,1927248935,4345,4345,4345,4345,0
20250120,171300,1927248935,4345,4345,4345,4345,0
20250120,171200,1927248935,4345,4345,4345,4345,0
20250120,171100,1927248935,4345,4345,4345,4345,6764
20250120,171000,1927248935,4345,4345,4345,4345,0
20250120,170900,1927248935,4345,4345,4345,4345,0
20250120,170800,1927248935,4345,4345,4345,4345,0
20250120,170700,1927248935,4345,4345,4345,4345,0
20250120,170600,1927248935,4345,4345,4345,4345,0
20250120,170500,1927248935,4345,4345,4345,4345,0
20250120,170400,1927248935,4345,4345,4345,4345,0
20250120,170300,1927248935,4345,4345,4345,4345,0
20250120,170200,1927248935,4345,4345,4345,4345,0
20250120,170100,1927248935,4345,4345,4345,4345,0
20250120,170000,1927248935,4345,4345,4345,4345,0
20250120,165900,1927248935,4345,4345,4345,4345,0
20250120,165800,1927248935,4345,4345,4345,4345,0
20250120,165700,1927248935,4345,4345,4345,4345,0
20250120,165600,1927248935,4345,4345,4345,4345,0
20250120,165500,1927248935,4345,4345,4345,4345,0
20250120,165400,1927248935,4345,4345,4345,4345,0
20250120,165300,1927248935,4345,4345,4345,4345,0
20250120,165200,1927248935,4345,4345,4345,4345,0
20250120,165100,1927248935,4345,4345,4345,4345,0
20250120,165000,1927248935,4345,4345,4345,4345,0
20250120,164900,1927248935,4345,4345,4345,4345,0
20250120,164800,1927248935,4345,4345,4345,4345,0
20250120,164700,1927248935,4345,4345,4345,4345,0
20250120,164600,1927248935,4345,4345,4345,4345,0
20250120,164500,1927248935,4345,4345,4345,4345,0
20250120,164400,1927248935,4345,4345,4345,4345,0
20250120,164300,1927248935,4345,4345,4345,4345,0
20250120,164200,1927248935,4345,4345,4345,4345,0
20250120,164100,1927248935,4345,4345,4345,4345,6764
20250120,164000,1927248935,4345,4345,4345,4345,0
20250120,163900,1927248935,4345,4345,4345,4345,0
20250120,163800,1927248935,4345,4345,4345,4345,0
20250120,163700,1927248935,4345,4345,4345,4345,0
20250120,163600,1927248935,4345,4345,4345,4345,0
20250120,163500,1927248935,4345,4345,4345,4345,0
20250120,163400,1927248935,4345,4345,4345,4345,0
20250120,163300,1927248935,4345,4345,4345,4345,0
20250120,163200,1927248935,4345,4345,4345,4345,0
20250120,163100,1927248935,4345,4345,4345,4345,0
20250120,163000,1927248935,4345,4345,4345,4345,0
20250120,162900,1927248935,4345,4345,4345,4345,0
20250120,162800,1927248935,4345,4345,4345,4345,0
20250120,162700,1927248935,4345,4345,4345,4345,0
20250120,162600,1927248935,4345,4345,4345,4345,0
20250120,162500,1927248935,4345,4345,4345,4345,0
20250120,162400,1927248935,4345,4345,4345,4345,0
20250120,162300,1927248935,4345,4345,4345,4345,0
20250120,162200,1927248935,4345,4345,4345,4345,0
20250120,162100,1927248935,4345,4345,4345,4345,0
20250120,162000,1927248935,4345,4345,4345,4345,0
20250120,161900,1927248935,4345,4345,4345,4345,0
20250120,161800,1927248935,4345,4345,4345,4345,0
20250120,161700,1927248935,4345,4345,4345,4345,0
20250120,161600,1927248935,4345,4345,4345,4345,0
20250120,161500,1927248935,4345,4345,4345,4345,0
20250120,161400,1927248935,4345,4345,4345,4345,0
20250120,161300,1927248935,4345,4345,4345,4345,0
20250120,161200,1927248935,4345,4345,4345,4345,0
20250120,161100,1927248935,4345,4345,4345,4345,6764
20250120,161000,1927248935,4345,4345,4345,4345,0
20250120,160900,1927248935,4345,4345,4345,4345,0
20250120,160800,1927248935,4345,4345,4345,4345,0
20250120,160700,1927248935,4345,4345,4345,4345,0
20250120,160600,1927248935,4345,4345,4345,4345,0
20250120,160500,1927248935,4345,4345,4345,4345,0
20250120,160400,1927248935,4345,4345,4345,4345,0
20250120,160300,1927248935,4345,4345,4345,4345,0
20250120,160200,1927248935,4345,4345,4345,4345,0
20250120,160100,1927248935,4345,4345,4345,4345,0
20250120,160000,1927248935,4345,4345,4345,4345,0
20250120,155900,1927248935,4345,4345,4345,4345,0
20250120,155800,1927248935,4345,4345,4345,4345,0
20250120,155700,1927248935,4345,4345,4345,4345,0
20250120,155600,1927248935,4345,4345,4345,4345,0
20250120,155500,1927248935,4345,4345,4345,4345,0
20250120,155400,1927248935,4345,4345,4345,4345,0
20250120,155300,1927248935,4345,4345,4345,4345,0
20250120,155200,1927248935,4345,4345,4345,4345,0
20250120,155100,1927248935,4345,4345,4345,4345,0
20250120,155000,1927248935,4345,4345,4345,4345,0
20250120,154900,1927248935,4345,4345,4345,4345,0
20250120,154800,1927248935,4345,4345,4345,4345,0
20250120,154700,1927248935,4345,4345,4345,4345,0
20250120,154600,1927248935,4345,4345,4345,4345,0
20250120,154500,1927248935,4345,4345,4345,4345,0
20250120,154400,1927248935,4345,4345,4345,4345,0
20250120,154300,1927248935,4345,4345,4345,4345,0
20250120,154200,1927248935,4345,4345,4345,4345,0
20250120,154100,1927248935,4345,4345,4345,4345,6764
20250120,154000,1927248935,4345,4345,4345,4345,0
20250120,153900,1927248935,4345,4345,4345,4345,0
20250120,153800,1927248935,4345,4345,4345,4345,0
20250120,153700,1927248935,4345,4345,4345,4345,0
20250120,153600,1927248935,4345,4345,4345,4345,0
20250120,153500,1927248935,4345,4345,4345,4345,0
20250120,153400,1927248935,4345,4345,4345,4345,0
20250120,153300,1927248935,4345,4345,4345,4345,0
20250120,153200,1927248935,4345,4345,4345,4345,0
20250120,153100,1927248935,4345,4345,4345,4345,0
20250120,153000,1927248935,4345,4345,4345,4345,6764
20250120,152900,1897859355,4345,4345,4345,4345,0
20250120,152800,1897859355,4345,4345,4345,4345,0
20250120,152700,1897859355,4345,4345,4345,4345,0
20250120,152600,1897859355,4345,4345,4345,4345,0
20250120,152500,1897859355,4345,4345,4345,4345,0
20250120,152400,1897859355,4345,4345,4345,4345,0
20250120,152300,1897859355,4345,4345,4345,4345,0
20250120,152200,1897859355,4345,4345,4345,4345,0
20250120,152100,1897859355,4345,4345,4345,4345,0
20250120,152000,1897859355,4345,4345,4345,4345,0
20250120,151900,1897859355,4345,4345,4345,4325,3981
20250120,151800,1880628250,4345,4345,4350,4345,1675
20250120,151700,1873347880,4350,4355,4355,4350,293
20250120,151600,1872073325,4345,4340,4355,4335,3058
20250120,151500,1858784570,4350,4340,4350,4335,1376
20250120,151400,1852812070,4340,4345,4345,4340,1947
20250120,151300,1844358635,4350,4350,4350,4350,50
20250120,151200,1844141135,4345,4350,4355,4345,1768
20250120,151100,1836450995,4355,4350,4355,4350,495
20250120,151000,1834296725,4350,4355,4355,4350,16
20250120,150900,1834227055,4355,4355,4355,4355,253
20250120,150800,1833125240,4355,4350,4360,4350,686
20250120,150700,1830138140,4350,4360,4360,4350,1063
20250120,150600,1825509490,4355,4345,4355,4330,4655
20250120,150500,1805260855,4330,4350,4350,4330,1232
20250120,150400,1799922995,4350,4345,4350,4330,2476
20250120,150300,1789168820,4345,4320,4345,4320,550
20250120,150200,1786786020,4320,4345,4345,4320,3025
20250120,150100,1773693820,4345,4345,4345,4345,1200
20250120,150000,1768479820,4345,4330,4345,4330,2361
20250120,145900,1758230675,4325,4330,4330,4325,2501
20250120,145800,1747401350,4325,4325,4325,4325,590
20250120,145700,1744849600,4330,4330,4330,4330,555
20250120,145600,1742446450,4330,4340,4340,4330,623
20250120,145500,1739747860,4340,4330,4340,4330,679
20250120,145400,1736805000,4330,4330,4330,4330,228
20250120,145300,1735817760,4350,4330,4350,4330,112
20250120,145200,1735332780,4330,4355,4355,4330,326
20250120,145100,1733917925,4350,4330,4350,4330,757
20250120,145000,1730631710,4325,4345,4345,4325,4001
20250120,144900,1713303425,4345,4350,4350,4345,15
20250120,144800,1713238200,4335,4345,4350,4335,1070
20250120,144700,1708599050,4340,4340,4340,4340,117
20250120,144600,1708091270,4340,4350,4350,4340,41
20250120,144500,1707912930,4350,4350,4350,4350,236
20250120,144400,1706886330,4350,4335,4350,4335,4
20250120,144300,1706868960,4350,4345,4350,4335,1001
20250120,144200,1702520695,4350,4345,4350,4345,77
20250120,144100,1702185750,4350,4350,4350,4350,2
20250120,144000,1702177050,4345,4345,4345,4345,503
20250120,143900,1699991515,4350,4350,4350,4345,900
20250120,143800,1696078635,4350,4350,4350,4350,878
20250120,143700,1692259335,4350,4355,4360,4350,560
20250120,143600,1689820640,4355,4345,4355,4345,1483
20250120,143500,1683372490,4345,4340,4345,4340,762
20250120,143400,1680065405,4340,4340,4340,4340,0
20250120,143300,1680065405,4340,4335,4340,4335,663
20250120,143200,1677191295,4335,4335,4335,4335,0
20250120,143100,1677191295,4335,4335,4335,4335,4
20250120,143000,1677173955,4315,4320,4320,4315,1323
20250120,142900,1671462555,4315,4325,4325,4315,3000
20250120,142800,1658494630,4325,4345,4345,4325,1002
20250120,142700,1654160940,4320,4330,4330,4315,954
20250120,142600,1650036325,4345,4340,4345,4330,677
20250120,142500,1647097160,4340,4340,4340,4340,209
20250120,142400,1646190100,4340,4330,4340,4320,7247
20250120,142300,1614856255,4330,4345,4345,4330,5688
20250120,142200,1590226250,4330,4335,4345,4330,1156
20250120,142100,1585217650,4340,4340,4340,4340,10
20250120,142000,1585174250,4345,4345,4345,4345,1109
20250120,141900,1580355645,4345,4335,4345,4330,2121
20250120,141800,1571169360,4350,4340,4350,4340,21
20250120,141700,1571078210,4350,4335,4350,4335,551
20250120,141600,1568684860,4340,4340,4340,4340,1
20250120,141500,1568680520,4350,4350,4350,4350,0
20250120,141400,1568680520,4350,4330,4350,4330,671
20250120,141300,1565774750,4330,4335,4335,4330,6200
20250120,141200,1538921620,4335,4340,4340,4335,6369
20250120,141100,1511306415,4340,4345,4345,4340,1250
20250120,141000,1505881165,4345,4350,4350,4345,1263
20250120,140900,1500392625,4350,4345,4350,4345,12
20250120,140800,1500340475,4345,4350,4350,4345,1027
20250120,140700,1495876655,4350,4360,4360,4350,3315
20250120,140600,1481442115,4360,4360,4360,4360,0
20250120,140500,1481442115,4360,4360,4360,4360,0
20250120,140400,1481442115,4360,4360,4360,4360,0
20250120,140300,1481442115,4360,4365,4365,4360,589
20250120,140200,1478874065,4360,4370,4370,4360,864
20250120,140100,1475104810,4370,4370,4370,4365,904
20250120,140000,1471158680,4375,4375,4375,4375,3
20250120,135900,1471145555,4375,4370,4375,4370,678
20250120,135800,1468182555,4370,4365,4370,4365,734
20250120,135700,1464978595,4370,4370,4370,4370,0
20250120,135600,1464978595,4370,4365,4370,4365,650
20250120,135500,1462141095,4365,4370,4370,4365,59
20250120,135400,1461883410,4365,4365,4365,4365,111
20250120,135300,1461398895,4370,4375,4375,4365,815
20250120,135200,1457841240,4370,4370,4370,4370,1000
20250120,135100,1453471240,4365,4365,4365,4365,0
20250120,135000,1453471240,4365,4365,4370,4365,1270
20250120,134900,1447922640,4360,4380,4380,4360,113
20250120,134800,1447429930,4360,4360,4360,4360,0
20250120,134700,1447429930,4360,4360,4380,4360,452
20250120,134600,1445459010,4380,4360,4380,4360,1625
20250120,134500,1438373950,4360,4380,4380,4360,1010
20250120,134400,1433950350,4385,4380,4385,4380,442
20250120,134300,1432014025,4385,4385,4385,4385,0
20250120,134200,1432014025,4385,4385,4385,4350,4
20250120,134100,1431996555,4375,4375,4375,4375,11
20250120,134000,1431948430,4350,4375,4375,4350,1101
20250120,133900,1427156305,4350,4370,4370,4350,3012
20250120,133800,1414031750,4370,4370,4370,4370,881
20250120,133700,1410181780,4375,4375,4375,4370,118
20250120,133600,1409666060,4375,4375,4375,4375,937
20250120,133500,1405566685,4375,4390,4390,4375,5015
20250120,133400,1383594755,4390,4395,4395,4390,727
20250120,133300,1380403075,4400,4395,4400,4390,2120
20250120,133200,1371084510,4390,4385,4395,4385,1192
20250120,133100,1365851690,4385,4395,4395,4385,1228
20250120,133000,1360458365,4395,4405,4405,4395,1250
20250120,132900,1354959605,4405,4400,4405,4400,938
20250120,132800,1350831995,4400,4395,4400,4395,1196
20250120,132700,1345570345,4395,4390,4405,4390,8742
20250120,132600,1307114565,4395,4375,4395,4375,3658
20250120,132500,1291063765,4375,4375,4380,4375,4087
20250120,132400,1273164985,4375,4375,4375,4375,2
20250120,132300,1273156235,4370,4370,4370,4370,50
20250120,132200,1272937735,4370,4370,4370,4370,49
20250120,132100,1272723605,4365,4365,4365,4365,405
20250120,132000,1270955780,4365,4370,4370,4365,565
20250120,131900,1268487870,4380,4380,4380,4380,0
20250120,131800,1268487870,4380,4380,4380,4380,10
20250120,131700,1268444070,4375,4375,4375,4375,264
20250120,131600,1267289070,4370,4370,4370,4370,118
20250120,131500,1266773410,4375,4370,4375,4370,227
20250120,131400,1265781415,4375,4375,4375,4375,0
20250120,131300,1265781415,4375,4370,4375,4370,1425
20250120,131200,1259554040,4380,4380,4380,4380,10
20250120,131100,1259510240,4380,4380,4380,4380,0
20250120,131000,1259510240,4380,4380,4380,4380,35
20250120,130900,1259356940,4380,4380,4385,4360,454
20250120,130800,1257368270,4380,4380,4380,4380,51
20250120,130700,1257144890,4380,4375,4380,4375,2000
20250120,130600,1248386940,4360,4370,4370,4360,236
20250120,130500,1247356370,4370,4375,4375,4370,97
20250120,130400,1246932370,4375,4380,4380,4375,180
20250120,130300,1246144370,4380,4380,4380,4380,20
20250120,130200,1246056770,4380,4380,4380,4380,201
20250120,130100,1245176390,4385,4385,4385,4385,0
20250120,130000,1245176390,4385,4365,4385,4365,42
20250120,125900,1244992240,4385,4370,4385,4365,1817
20250120,125800,1237044290,4365,4350,4365,4350,439
20250120,125700,1235134055,4350,4355,4365,4350,1838
20250120,125600,1227130675,4355,4360,4365,4350,949
20250120,125500,1222999775,4355,4355,4360,4355,651
20250120,125400,1220163015,4360,4350,4360,4350,775
20250120,125300,1216788720,4360,4360,4360,4360,82
20250120,125200,1216431200,4350,4355,4355,4350,1620
20250120,125100,1209383365,4355,4360,4360,4355,1149
20250120,125000,1204379465,4365,4360,4365,4355,201
20250120,124900,1203503105,4360,4365,4365,4360,71
20250120,124800,1203193540,4365,4370,4370,4360,2771
20250120,124700,1191101400,4370,4375,4375,4370,551
20250120,124600,1188693325,4375,4375,4375,4365,103
20250120,124500,1188243620,4375,4375,4385,4365,3118
20250120,124400,1174618035,4375,4385,4385,4375,971
20250120,124300,1170366255,4380,4385,4385,4380,1250
20250120,124200,1164886255,4385,4375,4385,4370,321
20250120,124100,1163481685,4365,4380,4385,4365,193
20250120,124000,1162638700,4365,4385,4390,4365,4069
20250120,123900,1144832305,4390,4380,4390,4380,3621
20250120,123800,1128957420,4385,4375,4385,4375,1100
20250120,123700,1124137495,4370,4375,4375,4370,425
20250120,123600,1122279120,4370,4370,4370,4370,40
20250120,123500,1122104320,4380,4380,4380,4380,1
20250120,123400,1122099940,4365,4375,4380,4365,529
20250120,123300,1119787590,4375,4370,4375,4370,785
20250120,123200,1116355765,4370,4375,4375,4370,887
20250120,123100,1112478700,4375,4375,4375,4375,622
20250120,123000,1109757450,4375,4380,4380,4375,379
20250120,122900,1108097670,4380,4385,4385,4380,1971
20250120,122800,1099462675,4380,4395,4395,4380,1039
20250120,122700,1094905040,4395,4385,4395,4385,6089
20250120,122600,1068170085,4385,4385,4390,4385,3494
20250120,122500,1052844390,4385,4380,4385,4380,2718
20250120,122400,1040931845,4380,4370,4380,4370,3193
20250120,122300,1026951300,4365,4365,4370,4360,976
20250120,122200,1022692385,4370,4375,4380,4370,2656
20250120,122100,1011073230,4375,4375,4375,4370,524
20250120,122000,1008780830,4375,4365,4375,4360,2539
20250120,121900,997680085,4370,4370,4370,4365,251
20250120,121800,996583350,4370,4375,4375,4370,3025
20250120,121700,983356930,4375,4360,4375,4360,6326
20250120,121600,955726595,4355,4360,4360,4355,374
20250120,121500,954097810,4360,4365,4365,4355,836
20250120,121400,950452600,4360,4355,4370,4355,4531
20250120,121300,930691005,4355,4355,4355,4355,526
20250120,121200,928400275,4355,4350,4355,4350,2376
20250120,121100,918054555,4350,4350,4355,4350,914
20250120,121000,914078500,4350,4340,4350,4340,1165
20250120,120900,909012990,4340,4340,4340,4340,107
20250120,120800,908548610,4335,4330,4335,4330,1851
20250120,120700,900527545,4330,4330,4330,4330,70
20250120,120600,900224445,4330,4330,4330,4330,51
20250120,120500,900003615,4330,4315,4330,4315,270
20250120,120400,898838265,4315,4315,4315,4315,138
20250120,120300,898242795,4330,4335,4335,4330,11
20250120,120200,898195160,4315,4315,4315,4315,1421
20250120,120100,892063545,4315,4335,4335,4315,109
20250120,120000,891592030,4315,4335,4335,4315,237
20250120,115900,890567355,4310,4325,4330,4310,2280
20250120,115800,880708705,4325,4330,4330,4325,692
20250120,115700,877714230,4330,4340,4340,4330,777
20250120,115600,874348840,4340,4345,4345,4340,306
20250120,115500,873019725,4345,4345,4345,4340,73
20250120,115400,872702670,4345,4340,4345,4340,483
20250120,115300,870605940,4345,4355,4355,4340,557
20250120,115200,868185655,4355,4355,4355,4355,1316
20250120,115100,862454475,4350,4340,4350,4340,1192
20250120,115000,857269890,4340,4355,4355,4340,750
20250120,114900,854010780,4355,4350,4355,4345,1990
20250120,114800,845354260,4350,4335,4350,4330,2980
20250120,114700,832409340,4335,4340,4340,4335,71
20250120,114600,832101550,4330,4335,4340,4330,423
20250120,114500,830269845,4340,4335,4340,4335,222
20250120,114400,829306420,4335,4330,4335,4330,221
20250120,114300,828348390,4330,4330,4330,4330,100
20250120,114200,827915390,4335,4335,4340,4335,42
20250120,114100,827733250,4340,4330,4345,4285,8378
20250120,114000,791517685,4340,4335,4340,4335,377
20250120,113900,789882310,4335,4330,4335,4330,754
20250120,113800,786617340,4340,4330,4340,4325,1468
20250120,113700,780261825,4340,4340,4340,4340,30
20250120,113600,780131625,4340,4335,4340,4335,470
20250120,113500,778094125,4340,4340,4340,4335,2640
20250120,113400,766638730,4340,4335,4345,4335,7251
20250120,113300,735168395,4335,4330,4335,4330,875
20250120,113200,731376520,4330,4325,4330,4325,79
20250120,113100,731034745,4320,4335,4335,4320,265
20250120,113000,729889300,4330,4335,4335,4330,666
20250120,112900,727005195,4335,4335,4340,4335,3120
20250120,112800,713466330,4340,4335,4340,4330,1625
20250120,112700,706422000,4335,4325,4335,4325,243
20250120,112600,705368775,4340,4310,4340,4310,5976
20250120,112500,679529785,4310,4300,4310,4295,1458
20250120,112400,673258210,4300,4305,4305,4300,59
20250120,112300,673004505,4295,4300,4300,4295,300
20250120,112200,671714555,4300,4305,4305,4300,230
20250120,112100,670725530,4310,4310,4310,4310,2
20250120,112000,670716910,4295,4315,4315,4295,127
20250120,111900,670170765,4305,4305,4305,4305,905
20250120,111800,666274740,4300,4290,4300,4290,1798
20250120,111700,658545755,4300,4300,4300,4300,0
20250120,111600,658545755,4300,4300,4300,4300,29
20250120,111500,658421055,4290,4290,4290,4290,59
20250120,111400,658167945,4300,4300,4300,4300,298
20250120,111300,656886545,4300,4300,4300,4300,0
20250120,111200,656886545,4300,4300,4300,4300,426
20250120,111100,655054745,4300,4305,4305,4300,188
20250120,111000,654245455,4315,4315,4315,4310,496
20250120,110900,652106275,4315,4310,4315,4310,763
20250120,110800,648815225,4310,4305,4310,4300,331
20250120,110700,647389595,4310,4290,4310,4290,3371
20250120,110600,632878910,4285,4295,4295,4285,80
20250120,110500,632535370,4300,4300,4300,4300,1
20250120,110400,632531070,4285,4285,4300,4285,4562
20250120,110300,612928625,4290,4300,4300,4290,818
20250120,110200,609415075,4300,4285,4300,4285,1575
20250120,110100,602653205,4285,4290,4295,4285,513
20250120,110000,600453395,4285,4280,4290,4280,840
20250120,105900,596857230,4275,4270,4275,4270,388
20250120,105800,595198535,4270,4270,4270,4250,341
20250120,105700,593743165,4270,4270,4270,4270,0
20250120,105600,593743165,4270,4270,4270,4270,35
20250120,105500,593593715,4270,4265,4270,4265,66
20250120,105400,593312000,4270,4270,4270,4265,531
20250120,105300,591047255,4270,4270,4270,4270,492
20250120,105200,588946415,4270,4270,4270,4270,564
20250120,105100,586538135,4265,4260,4265,4260,1071
20250120,105000,581970675,4240,4250,4265,4240,1063
20250120,104900,577453325,4265,4260,4265,4260,245
20250120,104800,576409590,4260,4250,4260,4250,262
20250120,104700,575294975,4250,4255,4255,4250,3
20250120,104600,575282215,4245,4245,4245,4245,75
20250120,104500,574963840,4265,4265,4265,4265,0
20250120,104400,574963840,4265,4250,4265,4240,217
20250120,104300,574042780,4260,4245,4260,4245,1224
20250120,104200,568846490,4235,4235,4235,4235,1280
20250120,104100,563425690,4240,4240,4240,4240,3
20250120,104000,563412970,4245,4245,4245,4245,136
20250120,103900,562835650,4245,4235,4245,4235,51
20250120,103800,562619655,4230,4230,4230,4230,386
20250120,103700,560986875,4230,4235,4250,4230,900
20250120,103600,557176145,4235,4240,4245,4235,220
20250120,103500,556243720,4250,4250,4250,4250,2
20250120,103400,556235220,4250,4240,4250,4240,136
20250120,103300,555658570,4250,4230,4250,4230,314
20250120,103200,554328820,4230,4245,4245,4230,2173
20250120,103100,545122015,4250,4230,4250,4230,729
20250120,103000,542038325,4250,4250,4250,4230,4596
20250120,102900,522587895,4250,4255,4255,4240,3019
20250120,102800,509743450,4260,4255,4260,4255,458
20250120,102700,507793870,4235,4235,4235,4235,201
20250120,102600,506942635,4260,4260,4260,4260,0
20250120,102500,506942635,4260,4260,4260,4235,204
20250120,102400,506078595,4235,4250,4260,4235,1629
20250120,102300,499165795,4235,4240,4240,4235,502
20250120,102200,497039675,4245,4235,4245,4235,71
20250120,102100,496738420,4245,4245,4245,4235,1828
20250120,102000,488987520,4250,4255,4255,4250,483
20250120,101900,486934720,4260,4260,4260,4260,15
20250120,101800,486870820,4260,4250,4260,4250,24
20250120,101700,486768620,4250,4250,4250,4250,436
20250120,101600,484915620,4250,4265,4270,4250,4841
20250120,101500,464307800,4270,4275,4275,4270,268
20250120,101400,463163340,4270,4270,4270,4270,0
20250120,101300,463163340,4270,4295,4295,4270,717
20250120,101200,460101725,4295,4270,4295,4270,562
20250120,101100,457701960,4270,4295,4295,4270,1749
20250120,101000,450233705,4300,4300,4300,4300,2
20250120,100900,450225105,4270,4300,4300,4270,568
20250120,100800,447799145,4300,4275,4300,4270,1792
20250120,100700,440138125,4275,4275,4275,4275,0
20250120,100600,440138125,4275,4300,4300,4275,375
20250120,100500,438534620,4300,4275,4300,4270,6711
20250120,100400,409818535,4275,4280,4295,4275,170
20250120,100300,409090945,4295,4295,4295,4295,1
20250120,100200,409086650,4300,4280,4300,4280,946
20250120,100100,405020510,4280,4300,4300,4275,1058
20250120,100000,400492370,4305,4300,4305,4270,23048
20250120,095900,301956245,4305,4305,4305,4305,5
20250120,095800,301934720,4305,4305,4305,4300,3
20250120,095700,301921810,4290,4295,4295,4290,996
20250120,095600,297648770,4300,4305,4305,4300,1002
20250120,095500,293340160,4300,4300,4300,4300,467
20250120,095400,291332060,4305,4305,4305,4305,0
20250120,095300,291332060,4305,4305,4305,4305,0
20250120,095200,291332060,4305,4305,4305,4290,529
20250120,095100,289059675,4305,4305,4305,4305,16
20250120,095000,288990795,4305,4305,4305,4305,751
20250120,094900,285757740,4305,4305,4305,4305,10
20250120,094800,285714690,4295,4305,4305,4295,1663
20250120,094700,278571105,4305,4300,4305,4300,218
20250120,094600,277632680,4305,4305,4305,4305,245
20250120,094500,276577955,4290,4305,4305,4290,179
20250120,094400,275810030,4305,4290,4305,4290,59
20250120,094300,275556410,4305,4290,4305,4290,426
20250120,094200,273728075,4305,4300,4305,4290,346
20250120,094100,272243475,4300,4300,4305,4300,173
20250120,094000,271499435,4300,4300,4300,4300,1
20250120,093900,271495135,4305,4300,4305,4300,575
20250120,093800,269021695,4305,4300,4305,4295,553
20250120,093700,266643805,4295,4300,4300,4295,846
20250120,093600,263009310,4300,4300,4300,4300,125
20250120,093500,262471810,4295,4300,4300,4295,962
20250120,093400,258339520,4295,4300,4300,4290,86
20250120,093300,257970315,4295,4295,4295,4295,170
20250120,093200,257240165,4290,4290,4290,4290,3
20250120,093100,257227295,4290,4280,4290,4280,1285
20250120,093000,251722270,4280,4285,4285,4280,384
20250120,092900,250076835,4285,4290,4290,4280,3553
20250120,092800,234849360,4290,4295,4295,4290,796
20250120,092700,231433270,4290,4295,4295,4290,2019
20250120,092600,222761945,4300,4295,4300,4295,258
20250120,092500,221652585,4295,4295,4295,4295,612
20250120,092400,219024045,4285,4285,4285,4285,0
20250120,092300,219024045,4285,4285,4285,4285,1126
20250120,092200,214199135,4290,4285,4290,4285,1018
20250120,092100,209835080,4285,4285,4290,4285,638
20250120,092000,207100750,4280,4285,4285,4280,2322
20250120,091900,197162515,4280,4285,4290,4280,908
20250120,091800,193270685,4290,4295,4300,4280,3635
20250120,091700,177671755,4300,4305,4305,4295,4159
20250120,091600,159782340,4305,4300,4310,4300,934
20250120,091500,155765740,4300,4310,4320,4300,1817
20250120,091400,147943465,4320,4305,4325,4305,2200
20250120,091300,138456415,4305,4300,4305,4300,561
20250120,091200,136042835,4305,4305,4310,4305,115
20250120,091100,135547735,4315,4295,4315,4290,2958
20250120,091000,122829915,4290,4300,4300,4285,2127
20250120,090900,113713875,4300,4295,4300,4295,1093
20250120,090800,109014745,4290,4280,4290,4280,764
20250120,090700,105739365,4285,4280,4285,4275,3070
20250120,090600,92601990,4280,4300,4300,4280,1025
20250120,090500,88213990,4300,4285,4305,4280,2655
20250120,090400,76843400,4280,4285,4285,4280,307
20250120,090300,75529390,4285,4320,4320,4275,2122
20250120,090200,66430075,4295,4325,4330,4295,3118
20250120,090100,52998135,4295,4280,4320,4280,7878
20250120,090000,19173760,4280,4280,4290,4280,4479