stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250124,183100,285953825,3850,3850,3850,3850,4871
20250124,183000,285953825,3850,3850,3850,3850,0
20250124,182900,285953825,3850,3850,3850,3850,0
20250124,182800,285953825,3850,3850,3850,3850,0
20250124,182700,285953825,3850,3850,3850,3850,0
20250124,182600,285953825,3850,3850,3850,3850,0
20250124,182500,285953825,3850,3850,3850,3850,0
20250124,182400,285953825,3850,3850,3850,3850,0
20250124,182300,285953825,3850,3850,3850,3850,0
20250124,182200,285953825,3850,3850,3850,3850,0
20250124,182100,285953825,3850,3850,3850,3850,0
20250124,182000,285953825,3850,3850,3850,3850,0
20250124,181900,285953825,3850,3850,3850,3850,0
20250124,181800,285953825,3850,3850,3850,3850,0
20250124,181700,285953825,3850,3850,3850,3850,0
20250124,181600,285953825,3850,3850,3850,3850,0
20250124,181500,285953825,3850,3850,3850,3850,0
20250124,181400,285953825,3850,3850,3850,3850,0
20250124,181300,285953825,3850,3850,3850,3850,0
20250124,181200,285953825,3850,3850,3850,3850,0
20250124,181100,285953825,3850,3850,3850,3850,0
20250124,181000,285953825,3850,3850,3850,3850,0
20250124,180900,285953825,3850,3850,3850,3850,0
20250124,180800,285953825,3850,3850,3850,3850,0
20250124,180700,285953825,3850,3850,3850,3850,0
20250124,180600,285953825,3850,3850,3850,3850,0
20250124,180500,285953825,3850,3850,3850,3850,0
20250124,180400,285953825,3850,3850,3850,3850,0
20250124,180300,285953825,3850,3850,3850,3850,0
20250124,180200,285953825,3850,3850,3850,3850,0
20250124,180100,285953825,3850,3850,3850,3850,4871
20250124,180000,285953825,3850,3850,3850,3850,0
20250124,175900,285953825,3850,3850,3850,3850,0
20250124,175800,285953825,3850,3850,3850,3850,0
20250124,175700,285953825,3850,3850,3850,3850,0
20250124,175600,285953825,3850,3850,3850,3850,0
20250124,175500,285953825,3850,3850,3850,3850,0
20250124,175400,285953825,3850,3850,3850,3850,0
20250124,175300,285953825,3850,3850,3850,3850,0
20250124,175200,285953825,3850,3850,3850,3850,0
20250124,175100,285953825,3850,3850,3850,3850,0
20250124,175000,285953825,3850,3850,3850,3850,0
20250124,174900,285953825,3850,3850,3850,3850,0
20250124,174800,285953825,3850,3850,3850,3850,0
20250124,174700,285953825,3850,3850,3850,3850,0
20250124,174600,285953825,3850,3850,3850,3850,0
20250124,174500,285953825,3850,3850,3850,3850,0
20250124,174400,285953825,3850,3850,3850,3850,0
20250124,174300,285953825,3850,3850,3850,3850,0
20250124,174200,285953825,3850,3850,3850,3850,0
20250124,174100,285953825,3850,3850,3850,3850,0
20250124,174000,285953825,3850,3850,3850,3850,0
20250124,173900,285953825,3850,3850,3850,3850,0
20250124,173800,285953825,3850,3850,3850,3850,0
20250124,173700,285953825,3850,3850,3850,3850,0
20250124,173600,285953825,3850,3850,3850,3850,0
20250124,173500,285953825,3850,3850,3850,3850,0
20250124,173400,285953825,3850,3850,3850,3850,0
20250124,173300,285953825,3850,3850,3850,3850,0
20250124,173200,285953825,3850,3850,3850,3850,0
20250124,173100,285953825,3850,3850,3850,3850,4871
20250124,173000,285953825,3850,3850,3850,3850,0
20250124,172900,285953825,3850,3850,3850,3850,0
20250124,172800,285953825,3850,3850,3850,3850,0
20250124,172700,285953825,3850,3850,3850,3850,0
20250124,172600,285953825,3850,3850,3850,3850,0
20250124,172500,285953825,3850,3850,3850,3850,0
20250124,172400,285953825,3850,3850,3850,3850,0
20250124,172300,285953825,3850,3850,3850,3850,0
20250124,172200,285953825,3850,3850,3850,3850,0
20250124,172100,285953825,3850,3850,3850,3850,0
20250124,172000,285953825,3850,3850,3850,3850,0
20250124,171900,285953825,3850,3850,3850,3850,0
20250124,171800,285953825,3850,3850,3850,3850,0
20250124,171700,285953825,3850,3850,3850,3850,0
20250124,171600,285953825,3850,3850,3850,3850,0
20250124,171500,285953825,3850,3850,3850,3850,0
20250124,171400,285953825,3850,3850,3850,3850,0
20250124,171300,285953825,3850,3850,3850,3850,0
20250124,171200,285953825,3850,3850,3850,3850,0
20250124,171100,285953825,3850,3850,3850,3850,0
20250124,171000,285953825,3850,3850,3850,3850,0
20250124,170900,285953825,3850,3850,3850,3850,0
20250124,170800,285953825,3850,3850,3850,3850,0
20250124,170700,285953825,3850,3850,3850,3850,0
20250124,170600,285953825,3850,3850,3850,3850,0
20250124,170500,285953825,3850,3850,3850,3850,0
20250124,170400,285953825,3850,3850,3850,3850,0
20250124,170300,285953825,3850,3850,3850,3850,0
20250124,170200,285953825,3850,3850,3850,3850,0
20250124,170100,285953825,3850,3850,3850,3850,4871
20250124,170000,285953825,3850,3850,3850,3850,0
20250124,165900,285953825,3850,3850,3850,3850,0
20250124,165800,285953825,3850,3850,3850,3850,0
20250124,165700,285953825,3850,3850,3850,3850,0
20250124,165600,285953825,3850,3850,3850,3850,0
20250124,165500,285953825,3850,3850,3850,3850,0
20250124,165400,285953825,3850,3850,3850,3850,0
20250124,165300,285953825,3850,3850,3850,3850,0
20250124,165200,285953825,3850,3850,3850,3850,0
20250124,165100,285953825,3850,3850,3850,3850,0
20250124,165000,285953825,3850,3850,3850,3850,0
20250124,164900,285953825,3850,3850,3850,3850,0
20250124,164800,285953825,3850,3850,3850,3850,0
20250124,164700,285953825,3850,3850,3850,3850,0
20250124,164600,285953825,3850,3850,3850,3850,0
20250124,164500,285953825,3850,3850,3850,3850,0
20250124,164400,285953825,3850,3850,3850,3850,0
20250124,164300,285953825,3850,3850,3850,3850,0
20250124,164200,285953825,3850,3850,3850,3850,0
20250124,164100,285953825,3850,3850,3850,3850,0
20250124,164000,285953825,3850,3850,3850,3850,0
20250124,163900,285953825,3850,3850,3850,3850,0
20250124,163800,285953825,3850,3850,3850,3850,0
20250124,163700,285953825,3850,3850,3850,3850,0
20250124,163600,285953825,3850,3850,3850,3850,0
20250124,163500,285953825,3850,3850,3850,3850,0
20250124,163400,285953825,3850,3850,3850,3850,0
20250124,163300,285953825,3850,3850,3850,3850,0
20250124,163200,285953825,3850,3850,3850,3850,0
20250124,163100,285953825,3850,3850,3850,3850,4871
20250124,163000,285953825,3850,3850,3850,3850,0
20250124,162900,285953825,3850,3850,3850,3850,0
20250124,162800,285953825,3850,3850,3850,3850,0
20250124,162700,285953825,3850,3850,3850,3850,0
20250124,162600,285953825,3850,3850,3850,3850,0
20250124,162500,285953825,3850,3850,3850,3850,0
20250124,162400,285953825,3850,3850,3850,3850,0
20250124,162300,285953825,3850,3850,3850,3850,0
20250124,162200,285953825,3850,3850,3850,3850,0
20250124,162100,285953825,3850,3850,3850,3850,0
20250124,162000,285953825,3850,3850,3850,3850,0
20250124,161900,285953825,3850,3850,3850,3850,0
20250124,161800,285953825,3850,3850,3850,3850,0
20250124,161700,285953825,3850,3850,3850,3850,0
20250124,161600,285953825,3850,3850,3850,3850,0
20250124,161500,285953825,3850,3850,3850,3850,0
20250124,161400,285953825,3850,3850,3850,3850,0
20250124,161300,285953825,3850,3850,3850,3850,0
20250124,161200,285953825,3850,3850,3850,3850,0
20250124,161100,285953825,3850,3850,3850,3850,0
20250124,161000,285953825,3850,3850,3850,3850,0
20250124,160900,285953825,3850,3850,3850,3850,0
20250124,160800,285953825,3850,3850,3850,3850,0
20250124,160700,285953825,3850,3850,3850,3850,0
20250124,160600,285953825,3850,3850,3850,3850,0
20250124,160500,285953825,3850,3850,3850,3850,0
20250124,160400,285953825,3850,3850,3850,3850,0
20250124,160300,285953825,3850,3850,3850,3850,0
20250124,160200,285953825,3850,3850,3850,3850,0
20250124,160100,285953825,3850,3850,3850,3850,4871
20250124,160000,285953825,3850,3850,3850,3850,0
20250124,155900,285953825,3850,3850,3850,3850,0
20250124,155800,285953825,3850,3850,3850,3850,0
20250124,155700,285953825,3850,3850,3850,3850,0
20250124,155600,285953825,3850,3850,3850,3850,0
20250124,155500,285953825,3850,3850,3850,3850,0
20250124,155400,285953825,3850,3850,3850,3850,0
20250124,155300,285953825,3850,3850,3850,3850,0
20250124,155200,285953825,3850,3850,3850,3850,0
20250124,155100,285953825,3850,3850,3850,3850,0
20250124,155000,285953825,3850,3850,3850,3850,0
20250124,154900,285953825,3850,3850,3850,3850,0
20250124,154800,285953825,3850,3850,3850,3850,0
20250124,154700,285953825,3850,3850,3850,3850,0
20250124,154600,285953825,3850,3850,3850,3850,0
20250124,154500,285953825,3850,3850,3850,3850,0
20250124,154400,285953825,3850,3850,3850,3850,0
20250124,154300,285953825,3850,3850,3850,3850,0
20250124,154200,285953825,3850,3850,3850,3850,0
20250124,154100,285953825,3850,3850,3850,3850,0
20250124,154000,285953825,3850,3850,3850,3850,0
20250124,153900,285953825,3850,3850,3850,3850,0
20250124,153800,285953825,3850,3850,3850,3850,0
20250124,153700,285953825,3850,3850,3850,3850,0
20250124,153600,285953825,3850,3850,3850,3850,0
20250124,153500,285953825,3850,3850,3850,3850,0
20250124,153400,285953825,3850,3850,3850,3850,0
20250124,153300,285953825,3850,3850,3850,3850,0
20250124,153200,285953825,3850,3850,3850,3850,0
20250124,153100,285953825,3850,3850,3850,3850,4871
20250124,153000,285953825,3850,3850,3850,3850,4871
20250124,152900,267200475,3850,3850,3850,3850,0
20250124,152800,267200475,3850,3850,3850,3850,0
20250124,152700,267200475,3850,3850,3850,3850,0
20250124,152600,267200475,3850,3850,3850,3850,0
20250124,152500,267200475,3850,3850,3850,3850,0
20250124,152400,267200475,3850,3850,3850,3850,0
20250124,152300,267200475,3850,3850,3850,3850,0
20250124,152200,267200475,3850,3850,3850,3850,0
20250124,152100,267200475,3850,3850,3850,3850,0
20250124,152000,267200475,3850,3850,3850,3850,0
20250124,151900,267200475,3850,3850,3850,3845,131
20250124,151800,266696745,3830,3825,3830,3825,182
20250124,151700,266000550,3850,3835,3850,3825,1191
20250124,151600,261441815,3850,3850,3850,3850,0
20250124,151500,261441815,3850,3850,3850,3850,0
20250124,151400,261441815,3850,3850,3850,3850,0
20250124,151300,261441815,3850,3850,3850,3850,0
20250124,151200,261441815,3850,3850,3850,3850,15
20250124,151100,261384065,3850,3850,3850,3850,0
20250124,151000,261384065,3850,3850,3850,3850,0
20250124,150900,261384065,3850,3850,3850,3850,0
20250124,150800,261384065,3850,3850,3850,3850,0
20250124,150700,261384065,3850,3850,3850,3850,1
20250124,150600,261380215,3855,3850,3855,3850,193
20250124,150500,260637160,3850,3850,3850,3850,0
20250124,150400,260637160,3850,3855,3855,3850,202
20250124,150300,259859455,3860,3855,3860,3855,527
20250124,150200,257827860,3855,3845,3855,3845,124
20250124,150100,257351070,3845,3845,3845,3830,502
20250124,150000,255428380,3850,3845,3850,3845,152
20250124,145900,254843930,3850,3850,3850,3850,0
20250124,145800,254843930,3850,3850,3850,3850,1
20250124,145700,254840080,3860,3860,3860,3860,0
20250124,145600,254840080,3860,3860,3860,3860,0
20250124,145500,254840080,3860,3860,3860,3860,0
20250124,145400,254840080,3860,3855,3860,3855,51
20250124,145300,254643470,3860,3860,3860,3860,1
20250124,145200,254639610,3860,3860,3860,3860,7
20250124,145100,254612590,3860,3855,3860,3855,166
20250124,145000,253972655,3855,3840,3855,3835,2091
20250124,144900,245953200,3855,3850,3855,3850,100
20250124,144800,245568195,3850,3850,3850,3850,1
20250124,144700,245564345,3855,3855,3855,3840,80
20250124,144600,245256400,3840,3845,3845,3840,4
20250124,144500,245241035,3855,3855,3855,3855,1
20250124,144400,245237180,3860,3860,3860,3860,0
20250124,144300,245237180,3860,3855,3860,3855,2
20250124,144200,245229465,3860,3860,3860,3860,0
20250124,144100,245229465,3860,3860,3860,3860,5
20250124,144000,245210165,3860,3860,3860,3860,260
20250124,143900,244206565,3860,3855,3860,3855,551
20250124,143800,242082455,3855,3855,3855,3855,10
20250124,143700,242043905,3855,3855,3855,3840,32
20250124,143600,241920560,3855,3850,3855,3850,715
20250124,143500,239167805,3850,3830,3850,3830,41
20250124,143400,239010170,3850,3850,3850,3850,38
20250124,143300,238863870,3850,3850,3850,3850,0
20250124,143200,238863870,3850,3850,3850,3850,0
20250124,143100,238863870,3850,3850,3850,3850,1
20250124,143000,238860020,3845,3830,3850,3830,2507
20250124,142900,229235715,3850,3830,3850,3830,26
20250124,142800,229136115,3850,3850,3850,3850,0
20250124,142700,229136115,3850,3830,3850,3830,26
20250124,142600,229036515,3850,3850,3850,3850,1
20250124,142500,229032665,3830,3830,3830,3830,25
20250124,142400,228936915,3850,3830,3850,3830,26
20250124,142300,228837315,3850,3850,3850,3850,0
20250124,142200,228837315,3850,3845,3850,3830,34
20250124,142100,228706950,3850,3830,3850,3830,2
20250124,142000,228699270,3850,3830,3850,3830,26
20250124,141900,228599670,3850,3830,3850,3830,26
20250124,141800,228500070,3830,3830,3850,3830,3
20250124,141700,228488560,3850,3835,3850,3835,26
20250124,141600,228388835,3850,3850,3850,3850,1
20250124,141500,228384985,3830,3830,3830,3830,25
20250124,141400,228289235,3850,3835,3850,3835,26
20250124,141300,228189510,3850,3850,3850,3850,0
20250124,141200,228189510,3850,3830,3850,3830,26
20250124,141100,228089910,3850,3850,3850,3850,1
20250124,141000,228086060,3830,3830,3830,3830,25
20250124,140900,227990310,3850,3830,3850,3830,26
20250124,140800,227890710,3850,3850,3850,3850,0
20250124,140700,227890710,3850,3830,3850,3830,26
20250124,140600,227791110,3850,3850,3850,3850,1
20250124,140500,227787260,3830,3830,3830,3830,25
20250124,140400,227691510,3850,3830,3850,3830,26
20250124,140300,227591910,3850,3850,3850,3850,0
20250124,140200,227591910,3850,3830,3850,3830,26
20250124,140100,227492310,3855,3855,3855,3850,32
20250124,140000,227369100,3830,3850,3855,3830,56
20250124,135900,227153995,3855,3830,3855,3830,57
20250124,135800,226935035,3855,3850,3855,3850,31
20250124,135700,226815680,3855,3850,3855,3830,87
20250124,135600,226481220,3855,3855,3855,3855,1
20250124,135500,226477365,3840,3840,3840,3840,25
20250124,135400,226381365,3855,3850,3855,3835,87
20250124,135300,226046730,3855,3850,3855,3850,81
20250124,135200,225734825,3835,3835,3835,3835,25
20250124,135100,225638950,3855,3850,3855,3850,56
20250124,135000,225423335,3830,3830,3850,3830,136
20250124,134900,224902435,3855,3840,3855,3835,3027
20250124,134800,213291220,3855,3855,3855,3855,1
20250124,134700,213287365,3840,3840,3840,3840,25
20250124,134600,213191365,3855,3855,3855,3855,1
20250124,134500,213187510,3840,3840,3840,3840,25
20250124,134400,213091510,3855,3840,3855,3840,26
20250124,134300,212991655,3855,3855,3855,3855,0
20250124,134200,212991655,3855,3840,3855,3840,26
20250124,134100,212891800,3855,3855,3855,3855,1
20250124,134000,212887945,3840,3855,3855,3840,26
20250124,133900,212788090,3855,3840,3855,3840,31
20250124,133800,212668960,3855,3850,3855,3850,40
20250124,133700,212514955,3850,3855,3855,3840,27
20250124,133600,212411250,3850,3855,3855,3850,122
20250124,133500,211941540,3840,3850,3855,3840,1078
20250124,133400,207791485,3850,3835,3850,3835,26
20250124,133300,207691760,3850,3850,3850,3850,1
20250124,133200,207687910,3830,3830,3830,3830,25
20250124,133100,207592160,3850,3850,3850,3850,10
20250124,133000,207553660,3830,3830,3830,3830,25
20250124,132900,207457910,3850,3830,3850,3830,35
20250124,132800,207323660,3850,3850,3850,3850,0
20250124,132700,207323660,3850,3850,3850,3830,195
20250124,132600,206573410,3850,3830,3850,3830,35
20250124,132500,206439160,3850,3830,3850,3830,210
20250124,132400,205634660,3850,3830,3850,3830,35
20250124,132300,205500410,3850,3845,3850,3845,120
20250124,132200,205038935,3830,3845,3845,3830,325
20250124,132100,203789685,3845,3825,3845,3825,35
20250124,132000,203655610,3845,3845,3845,3845,0
20250124,131900,203655610,3845,3825,3845,3825,35
20250124,131800,203521535,3845,3845,3845,3845,13
20250124,131700,203471550,3825,3825,3825,3825,25
20250124,131600,203375925,3845,3825,3845,3825,35
20250124,131500,203241850,3845,3845,3845,3845,0
20250124,131400,203241850,3845,3845,3845,3825,65
20250124,131300,202992425,3845,3845,3845,3845,0
20250124,131200,202992425,3845,3840,3845,3825,1123
20250124,131100,198675200,3825,3825,3825,3825,25
20250124,131000,198579575,3845,3835,3845,3835,1035
20250124,130900,194604280,3825,3825,3825,3825,25
20250124,130800,194508655,3825,3825,3825,3825,0
20250124,130700,194508655,3825,3825,3825,3825,25
20250124,130600,194413030,3840,3825,3840,3825,665
20250124,130500,191869195,3825,3825,3825,3825,0
20250124,130400,191869195,3825,3825,3825,3825,25
20250124,130300,191773570,3825,3825,3825,3825,0
20250124,130200,191773570,3825,3825,3825,3825,25
20250124,130100,191677945,3825,3825,3825,3825,241
20250124,130000,190756120,3835,3835,3835,3835,1
20250124,125900,190752285,3825,3835,3835,3825,27
20250124,125800,190649000,3820,3820,3820,3820,0
20250124,125700,190649000,3820,3820,3820,3820,45
20250124,125600,190477100,3820,3820,3820,3820,25
20250124,125500,190381600,3835,3835,3835,3835,1
20250124,125400,190377765,3820,3820,3820,3820,25
20250124,125300,190282265,3825,3825,3825,3825,91
20250124,125200,189934190,3825,3835,3835,3825,85
20250124,125100,189608515,3835,3825,3835,3825,26
20250124,125000,189509055,3835,3835,3835,3835,1
20250124,124900,189505220,3820,3820,3820,3820,25
20250124,124800,189409720,3825,3825,3825,3825,18
20250124,124700,189340870,3820,3820,3820,3820,25
20250124,124600,189245370,3820,3820,3820,3820,25
20250124,124500,189149870,3820,3820,3820,3820,0
20250124,124400,189149870,3820,3820,3820,3820,25
20250124,124300,189054370,3840,3840,3840,3840,1
20250124,124200,189050530,3820,3820,3820,3820,25
20250124,124100,188955030,3820,3820,3820,3820,25
20250124,124000,188859530,3840,3840,3840,3840,0
20250124,123900,188859530,3840,3820,3840,3820,26
20250124,123800,188760190,3820,3820,3820,3820,0
20250124,123700,188760190,3820,3820,3820,3820,25
20250124,123600,188664690,3820,3820,3820,3820,25
20250124,123500,188569190,3845,3845,3845,3845,1
20250124,123400,188565345,3820,3820,3820,3820,25
20250124,123300,188469845,3825,3825,3825,3825,700
20250124,123200,185792345,3825,3825,3825,3825,35
20250124,123100,185658470,3825,3825,3825,3825,25
20250124,123000,185562845,3825,3825,3825,3825,0
20250124,122900,185562845,3825,3845,3845,3825,70
20250124,122800,185294195,3820,3830,3830,3820,400
20250124,122700,183765655,3830,3830,3830,3830,25
20250124,122600,183669905,3845,3830,3845,3830,40
20250124,122500,183516480,3845,3845,3845,3845,0
20250124,122400,183516480,3845,3830,3845,3830,26
20250124,122300,183416885,3830,3830,3830,3830,25
20250124,122200,183321135,3830,3830,3830,3830,0
20250124,122100,183321135,3830,3830,3830,3830,25
20250124,122000,183225385,3830,3830,3830,3830,0
20250124,121900,183225385,3830,3830,3830,3830,25
20250124,121800,183129635,3830,3830,3830,3830,25
20250124,121700,183033885,3850,3850,3850,3850,1
20250124,121600,183030035,3845,3830,3845,3830,602
20250124,121500,180715720,3830,3830,3830,3830,0
20250124,121400,180715720,3830,3830,3830,3830,27
20250124,121300,180612310,3830,3830,3830,3830,25
20250124,121200,180516560,3825,3825,3825,3825,0
20250124,121100,180516560,3825,3825,3825,3825,25
20250124,121000,180420935,3825,3825,3825,3825,0
20250124,120900,180420935,3825,3825,3825,3825,25
20250124,120800,180325310,3825,3825,3825,3825,25
20250124,120700,180229685,3825,3825,3825,3825,0
20250124,120600,180229685,3825,3825,3845,3820,6026
20250124,120500,157180340,3840,3840,3840,3825,3698
20250124,120400,143029520,3825,3825,3825,3825,143
20250124,120300,142482545,3845,3825,3845,3825,26
20250124,120200,142383075,3825,3825,3825,3825,0
20250124,120100,142383075,3825,3825,3825,3825,25
20250124,120000,142287450,3825,3840,3840,3825,8
20250124,115900,142256775,3830,3840,3840,3830,35
20250124,115800,142122625,3825,3825,3825,3825,55
20250124,115700,141912250,3840,3840,3840,3840,1
20250124,115600,141908410,3825,3825,3825,3825,25
20250124,115500,141812785,3825,3825,3825,3825,0
20250124,115400,141812785,3825,3825,3825,3825,26
20250124,115300,141713335,3825,3825,3825,3825,26
20250124,115200,141613885,3840,3840,3840,3840,800
20250124,115100,138541885,3825,3825,3825,3825,25
20250124,115000,138446260,3825,3825,3825,3825,0
20250124,114900,138446260,3825,3845,3845,3825,26
20250124,114800,138346790,3825,3825,3825,3825,25
20250124,114700,138251165,3825,3825,3825,3825,230
20250124,114600,137371415,3825,3825,3825,3825,25
20250124,114500,137275790,3825,3825,3825,3825,0
20250124,114400,137275790,3825,3845,3845,3825,26
20250124,114300,137176320,3825,3825,3825,3825,25
20250124,114200,137080695,3825,3825,3825,3825,0
20250124,114100,137080695,3825,3825,3825,3825,25
20250124,114000,136985070,3825,3825,3825,3825,0
20250124,113900,136985070,3825,3825,3825,3825,25
20250124,113800,136889445,3825,3825,3825,3825,25
20250124,113700,136793820,3825,3825,3825,3825,0
20250124,113600,136793820,3825,3825,3825,3825,25
20250124,113500,136698195,3825,3825,3825,3825,0
20250124,113400,136698195,3825,3825,3825,3825,25
20250124,113300,136602570,3825,3825,3825,3825,125
20250124,113200,136124445,3845,3845,3845,3845,1
20250124,113100,136120600,3825,3825,3825,3825,25
20250124,113000,136024975,3825,3825,3825,3825,0
20250124,112900,136024975,3825,3825,3825,3825,25
20250124,112800,135929350,3825,3825,3825,3825,25
20250124,112700,135833725,3825,3825,3825,3825,0
20250124,112600,135833725,3825,3825,3825,3825,25
20250124,112500,135738100,3825,3825,3825,3825,250
20250124,112400,134781850,3825,3825,3825,3825,25
20250124,112300,134686225,3845,3825,3845,3825,26
20250124,112200,134586755,3845,3845,3845,3845,1
20250124,112100,134582910,3825,3825,3825,3825,25
20250124,112000,134487285,3825,3825,3825,3825,0
20250124,111900,134487285,3825,3825,3825,3825,25
20250124,111800,134391660,3845,3825,3845,3825,26
20250124,111700,134292190,3825,3825,3825,3825,0
20250124,111600,134292190,3825,3825,3825,3825,25
20250124,111500,134196565,3825,3825,3825,3825,25
20250124,111400,134100940,3825,3825,3825,3825,0
20250124,111300,134100940,3825,3825,3825,3825,25
20250124,111200,134005315,3845,3845,3845,3845,50
20250124,111100,133813065,3825,3825,3825,3825,25
20250124,111000,133717440,3845,3825,3845,3825,330
20250124,110900,132449110,3825,3825,3825,3825,0
20250124,110800,132449110,3825,3840,3840,3825,125
20250124,110700,131969485,3825,3825,3825,3825,0
20250124,110600,131969485,3825,3840,3840,3825,26
20250124,110500,131870020,3825,3825,3825,3825,25
20250124,110400,131774395,3825,3825,3825,3825,0
20250124,110300,131774395,3825,3825,3825,3825,25
20250124,110200,131678770,3825,3825,3825,3825,0
20250124,110100,131678770,3825,3825,3825,3825,25
20250124,110000,131583145,3840,3820,3840,3820,26
20250124,105900,131483805,3820,3820,3820,3820,0
20250124,105800,131483805,3820,3820,3820,3820,25
20250124,105700,131388305,3840,3825,3840,3825,5
20250124,105600,131369135,3825,3820,3825,3820,44
20250124,105500,131200960,3825,3825,3825,3825,4
20250124,105400,131185660,3825,3840,3840,3825,21
20250124,105300,131105320,3825,3825,3825,3825,25
20250124,105200,131009695,3825,3825,3825,3825,411
20250124,105100,129437620,3825,3825,3825,3825,25
20250124,105000,129341995,3825,3825,3825,3825,25
20250124,104900,129246370,3840,3840,3840,3840,1
20250124,104800,129242530,3830,3830,3830,3830,25
20250124,104700,129146780,3840,3840,3840,3840,26
20250124,104600,129046940,3830,3830,3830,3830,25
20250124,104500,128951190,3830,3830,3830,3830,25
20250124,104400,128855440,3830,3830,3830,3830,10
20250124,104300,128817140,3830,3830,3830,3830,25
20250124,104200,128721390,3830,3830,3830,3830,0
20250124,104100,128721390,3830,3830,3830,3830,25
20250124,104000,128625640,3830,3830,3830,3830,25
20250124,103900,128529890,3845,3845,3845,3845,20
20250124,103800,128452990,3830,3830,3830,3830,25
20250124,103700,128357240,3845,3845,3845,3845,201
20250124,103600,127584395,3830,3830,3830,3830,25
20250124,103500,127488645,3830,3830,3830,3830,25
20250124,103400,127392895,3845,3845,3845,3845,1
20250124,103300,127389050,3830,3830,3830,3830,25
20250124,103200,127293300,3830,3830,3830,3830,0
20250124,103100,127293300,3830,3830,3830,3830,25
20250124,103000,127197550,3830,3845,3845,3830,35
20250124,102900,127063350,3845,3845,3845,3845,0
20250124,102800,127063350,3845,3840,3845,3840,525
20250124,102700,125045350,3840,3835,3840,3835,708
20250124,102600,122327700,3830,3830,3835,3830,105
20250124,102500,121925200,3830,3830,3830,3830,25
20250124,102400,121829450,3835,3835,3835,3835,1
20250124,102300,121825615,3830,3830,3830,3830,25
20250124,102200,121729865,3835,3830,3835,3830,31
20250124,102100,121611100,3825,3825,3825,3825,25
20250124,102000,121515475,3825,3825,3825,3825,25
20250124,101900,121419850,3835,3835,3835,3835,1
20250124,101800,121416015,3835,3825,3835,3825,27
20250124,101700,121312720,3825,3825,3825,3825,0
20250124,101600,121312720,3825,3835,3835,3825,27
20250124,101500,121209425,3825,3825,3825,3825,25
20250124,101400,121113800,3825,3825,3825,3825,0
20250124,101300,121113800,3825,3825,3835,3825,27
20250124,101200,121010515,3835,3835,3835,3835,1
20250124,101100,121006680,3825,3825,3825,3825,25
20250124,101000,120911055,3825,3825,3825,3825,25
20250124,100900,120815430,3825,3825,3825,3825,0
20250124,100800,120815430,3825,3825,3825,3825,45
20250124,100700,120643305,3835,3825,3835,3825,71
20250124,100600,120371495,3830,3830,3830,3830,1
20250124,100500,120367665,3825,3825,3825,3825,25
20250124,100400,120272040,3830,3830,3830,3830,0
20250124,100300,120272040,3830,3825,3830,3825,26
20250124,100200,120172585,3820,3820,3820,3820,25
20250124,100100,120077085,3820,3820,3820,3820,0
20250124,100000,120077085,3820,3820,3820,3820,25
20250124,095900,119981585,3830,3830,3830,3830,3
20250124,095800,119970095,3820,3820,3820,3820,25
20250124,095700,119874595,3820,3820,3820,3820,25
20250124,095600,119779095,3820,3820,3820,3820,0
20250124,095500,119779095,3820,3820,3820,3820,25
20250124,095400,119683595,3820,3820,3820,3820,0
20250124,095300,119683595,3820,3835,3835,3820,26
20250124,095200,119584260,3820,3820,3820,3820,25
20250124,095100,119488760,3820,3820,3820,3820,0
20250124,095000,119488760,3820,3820,3820,3820,79
20250124,094900,119186980,3820,3820,3820,3820,0
20250124,094800,119186980,3820,3840,3840,3820,33
20250124,094700,119060760,3840,3820,3840,3820,26
20250124,094600,118961420,3820,3840,3840,3820,678
20250124,094500,116357920,3840,3840,3840,3820,131
20250124,094400,115855380,3840,3835,3840,3835,2001
20250124,094300,108173745,3820,3825,3835,3820,868
20250124,094200,104849460,3820,3815,3820,3815,80
20250124,094100,104543985,3820,3820,3820,3820,10
20250124,094000,104505785,3820,3820,3820,3820,10
20250124,093900,104467585,3830,3830,3830,3830,2
20250124,093800,104459925,3825,3820,3825,3815,1034
20250124,093700,100508625,3815,3820,3820,3815,1025
20250124,093600,96596710,3820,3825,3825,3820,233
20250124,093500,95706645,3815,3815,3815,3815,25
20250124,093400,95611270,3825,3825,3825,3815,61
20250124,093300,95378045,3815,3815,3815,3815,74
20250124,093200,95095735,3825,3825,3825,3815,36
20250124,093100,94958285,3825,3825,3825,3825,2
20250124,093000,94950635,3825,3825,3825,3815,29
20250124,092900,94839960,3815,3815,3815,3815,0
20250124,092800,94839960,3815,3825,3825,3815,26
20250124,092700,94740760,3815,3825,3825,3815,175
20250124,092600,94071635,3825,3825,3825,3825,0
20250124,092500,94071635,3825,3825,3825,3815,841
20250124,092400,90855060,3815,3815,3815,3815,0
20250124,092300,90855060,3815,3825,3825,3815,800
20250124,092200,87795310,3825,3815,3825,3815,663
20250124,092100,85260940,3815,3815,3815,3815,0
20250124,092000,85260940,3815,3815,3815,3815,46
20250124,091900,85085450,3820,3815,3820,3815,182
20250124,091800,84390300,3815,3815,3815,3815,307
20250124,091700,83219095,3815,3815,3815,3815,25
20250124,091600,83123720,3820,3820,3820,3820,164
20250124,091500,82497240,3820,3820,3820,3810,352
20250124,091400,81152850,3810,3810,3810,3810,1
20250124,091300,81149040,3800,3800,3800,3800,25
20250124,091200,81054040,3820,3800,3820,3800,56
20250124,091100,80840620,3800,3800,3800,3800,40
20250124,091000,80688620,3800,3805,3820,3800,507
20250124,090900,78757225,3800,3800,3800,3800,0
20250124,090800,78757225,3800,3805,3805,3800,26
20250124,090700,78658420,3800,3800,3800,3800,25
20250124,090600,78563420,3805,3810,3810,3805,159
20250124,090500,77958295,3810,3810,3810,3810,25
20250124,090400,77863045,3810,3810,3810,3810,25
20250124,090300,77767795,3820,3815,3820,3815,524
20250124,090200,75767700,3815,3820,3820,3800,118
20250124,090100,75317490,3820,3810,3825,3800,5424
20250124,090000,54615765,3810,3770,3825,3770,14473