stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250124,183400,8527074795,3695,3695,3695,3695,39390
20250124,183300,8527074795,3695,3695,3695,3695,0
20250124,183200,8527074795,3695,3695,3695,3695,0
20250124,183100,8527074795,3695,3695,3695,3695,0
20250124,183000,8527074795,3695,3695,3695,3695,0
20250124,182900,8527074795,3695,3695,3695,3695,0
20250124,182800,8527074795,3695,3695,3695,3695,0
20250124,182700,8527074795,3695,3695,3695,3695,0
20250124,182600,8527074795,3695,3695,3695,3695,0
20250124,182500,8527074795,3695,3695,3695,3695,0
20250124,182400,8527074795,3695,3695,3695,3695,0
20250124,182300,8527074795,3695,3695,3695,3695,0
20250124,182200,8527074795,3695,3695,3695,3695,0
20250124,182100,8527074795,3695,3695,3695,3695,0
20250124,182000,8527074795,3695,3695,3695,3695,0
20250124,181900,8527074795,3695,3695,3695,3695,0
20250124,181800,8527074795,3695,3695,3695,3695,0
20250124,181700,8527074795,3695,3695,3695,3695,0
20250124,181600,8527074795,3695,3695,3695,3695,0
20250124,181500,8527074795,3695,3695,3695,3695,0
20250124,181400,8527074795,3695,3695,3695,3695,0
20250124,181300,8527074795,3695,3695,3695,3695,0
20250124,181200,8527074795,3695,3695,3695,3695,0
20250124,181100,8527074795,3695,3695,3695,3695,0
20250124,181000,8527074795,3695,3695,3695,3695,0
20250124,180900,8527074795,3695,3695,3695,3695,0
20250124,180800,8527074795,3695,3695,3695,3695,0
20250124,180700,8527074795,3695,3695,3695,3695,0
20250124,180600,8527074795,3695,3695,3695,3695,0
20250124,180500,8527074795,3695,3695,3695,3695,0
20250124,180400,8527074795,3695,3695,3695,3695,39390
20250124,180300,8527074795,3695,3695,3695,3695,0
20250124,180200,8527074795,3695,3695,3695,3695,0
20250124,180100,8527074795,3695,3695,3695,3695,0
20250124,180000,8527074795,3695,3695,3695,3695,0
20250124,175900,8527074795,3695,3695,3695,3695,0
20250124,175800,8527074795,3695,3695,3695,3695,0
20250124,175700,8527074795,3695,3695,3695,3695,0
20250124,175600,8527074795,3695,3695,3695,3695,0
20250124,175500,8527074795,3695,3695,3695,3695,0
20250124,175400,8527074795,3695,3695,3695,3695,0
20250124,175300,8527074795,3695,3695,3695,3695,0
20250124,175200,8527074795,3695,3695,3695,3695,0
20250124,175100,8527074795,3695,3695,3695,3695,0
20250124,175000,8527074795,3695,3695,3695,3695,0
20250124,174900,8527074795,3695,3695,3695,3695,0
20250124,174800,8527074795,3695,3695,3695,3695,0
20250124,174700,8527074795,3695,3695,3695,3695,0
20250124,174600,8527074795,3695,3695,3695,3695,0
20250124,174500,8527074795,3695,3695,3695,3695,0
20250124,174400,8527074795,3695,3695,3695,3695,0
20250124,174300,8527074795,3695,3695,3695,3695,0
20250124,174200,8527074795,3695,3695,3695,3695,0
20250124,174100,8527074795,3695,3695,3695,3695,0
20250124,174000,8527074795,3695,3695,3695,3695,0
20250124,173900,8527074795,3695,3695,3695,3695,0
20250124,173800,8527074795,3695,3695,3695,3695,0
20250124,173700,8527074795,3695,3695,3695,3695,0
20250124,173600,8527074795,3695,3695,3695,3695,0
20250124,173500,8527074795,3695,3695,3695,3695,0
20250124,173400,8527074795,3695,3695,3695,3695,39390
20250124,173300,8527074795,3695,3695,3695,3695,0
20250124,173200,8527074795,3695,3695,3695,3695,0
20250124,173100,8527074795,3695,3695,3695,3695,0
20250124,173000,8527074795,3695,3695,3695,3695,0
20250124,172900,8527074795,3695,3695,3695,3695,0
20250124,172800,8527074795,3695,3695,3695,3695,0
20250124,172700,8527074795,3695,3695,3695,3695,0
20250124,172600,8527074795,3695,3695,3695,3695,0
20250124,172500,8527074795,3695,3695,3695,3695,0
20250124,172400,8527074795,3695,3695,3695,3695,0
20250124,172300,8527074795,3695,3695,3695,3695,0
20250124,172200,8527074795,3695,3695,3695,3695,0
20250124,172100,8527074795,3695,3695,3695,3695,0
20250124,172000,8527074795,3695,3695,3695,3695,0
20250124,171900,8527074795,3695,3695,3695,3695,0
20250124,171800,8527074795,3695,3695,3695,3695,0
20250124,171700,8527074795,3695,3695,3695,3695,0
20250124,171600,8527074795,3695,3695,3695,3695,0
20250124,171500,8527074795,3695,3695,3695,3695,0
20250124,171400,8527074795,3695,3695,3695,3695,0
20250124,171300,8527074795,3695,3695,3695,3695,0
20250124,171200,8527074795,3695,3695,3695,3695,0
20250124,171100,8527074795,3695,3695,3695,3695,0
20250124,171000,8527074795,3695,3695,3695,3695,0
20250124,170900,8527074795,3695,3695,3695,3695,0
20250124,170800,8527074795,3695,3695,3695,3695,0
20250124,170700,8527074795,3695,3695,3695,3695,0
20250124,170600,8527074795,3695,3695,3695,3695,0
20250124,170500,8527074795,3695,3695,3695,3695,0
20250124,170400,8527074795,3695,3695,3695,3695,39390
20250124,170300,8527074795,3695,3695,3695,3695,0
20250124,170200,8527074795,3695,3695,3695,3695,0
20250124,170100,8527074795,3695,3695,3695,3695,0
20250124,170000,8527074795,3695,3695,3695,3695,0
20250124,165900,8527074795,3695,3695,3695,3695,0
20250124,165800,8527074795,3695,3695,3695,3695,0
20250124,165700,8527074795,3695,3695,3695,3695,0
20250124,165600,8527074795,3695,3695,3695,3695,0
20250124,165500,8527074795,3695,3695,3695,3695,0
20250124,165400,8527074795,3695,3695,3695,3695,0
20250124,165300,8527074795,3695,3695,3695,3695,0
20250124,165200,8527074795,3695,3695,3695,3695,0
20250124,165100,8527074795,3695,3695,3695,3695,0
20250124,165000,8527074795,3695,3695,3695,3695,0
20250124,164900,8527074795,3695,3695,3695,3695,0
20250124,164800,8527074795,3695,3695,3695,3695,0
20250124,164700,8527074795,3695,3695,3695,3695,0
20250124,164600,8527074795,3695,3695,3695,3695,0
20250124,164500,8527074795,3695,3695,3695,3695,0
20250124,164400,8527074795,3695,3695,3695,3695,0
20250124,164300,8527074795,3695,3695,3695,3695,0
20250124,164200,8527074795,3695,3695,3695,3695,0
20250124,164100,8527074795,3695,3695,3695,3695,0
20250124,164000,8527074795,3695,3695,3695,3695,0
20250124,163900,8527074795,3695,3695,3695,3695,0
20250124,163800,8527074795,3695,3695,3695,3695,0
20250124,163700,8527074795,3695,3695,3695,3695,0
20250124,163600,8527074795,3695,3695,3695,3695,0
20250124,163500,8527074795,3695,3695,3695,3695,0
20250124,163400,8527074795,3695,3695,3695,3695,39390
20250124,163300,8527074795,3695,3695,3695,3695,0
20250124,163200,8527074795,3695,3695,3695,3695,0
20250124,163100,8527074795,3695,3695,3695,3695,0
20250124,163000,8527074795,3695,3695,3695,3695,0
20250124,162900,8527074795,3695,3695,3695,3695,0
20250124,162800,8527074795,3695,3695,3695,3695,0
20250124,162700,8527074795,3695,3695,3695,3695,0
20250124,162600,8527074795,3695,3695,3695,3695,0
20250124,162500,8527074795,3695,3695,3695,3695,0
20250124,162400,8527074795,3695,3695,3695,3695,0
20250124,162300,8527074795,3695,3695,3695,3695,0
20250124,162200,8527074795,3695,3695,3695,3695,0
20250124,162100,8527074795,3695,3695,3695,3695,0
20250124,162000,8527074795,3695,3695,3695,3695,0
20250124,161900,8527074795,3695,3695,3695,3695,0
20250124,161800,8527074795,3695,3695,3695,3695,0
20250124,161700,8527074795,3695,3695,3695,3695,0
20250124,161600,8527074795,3695,3695,3695,3695,0
20250124,161500,8527074795,3695,3695,3695,3695,0
20250124,161400,8527074795,3695,3695,3695,3695,0
20250124,161300,8527074795,3695,3695,3695,3695,0
20250124,161200,8527074795,3695,3695,3695,3695,0
20250124,161100,8527074795,3695,3695,3695,3695,0
20250124,161000,8527074795,3695,3695,3695,3695,0
20250124,160900,8527074795,3695,3695,3695,3695,0
20250124,160800,8527074795,3695,3695,3695,3695,0
20250124,160700,8527074795,3695,3695,3695,3695,0
20250124,160600,8527074795,3695,3695,3695,3695,0
20250124,160500,8527074795,3695,3695,3695,3695,0
20250124,160400,8527074795,3695,3695,3695,3695,39390
20250124,160300,8527074795,3695,3695,3695,3695,0
20250124,160200,8527074795,3695,3695,3695,3695,0
20250124,160100,8527074795,3695,3695,3695,3695,0
20250124,160000,8527074795,3695,3695,3695,3695,0
20250124,155900,8527074795,3695,3695,3695,3695,0
20250124,155800,8527074795,3695,3695,3695,3695,0
20250124,155700,8527074795,3695,3695,3695,3695,0
20250124,155600,8527074795,3695,3695,3695,3695,0
20250124,155500,8527074795,3695,3695,3695,3695,0
20250124,155400,8527074795,3695,3695,3695,3695,0
20250124,155300,8527074795,3695,3695,3695,3695,0
20250124,155200,8527074795,3695,3695,3695,3695,0
20250124,155100,8527074795,3695,3695,3695,3695,0
20250124,155000,8527074795,3695,3695,3695,3695,0
20250124,154900,8527074795,3695,3695,3695,3695,0
20250124,154800,8527074795,3695,3695,3695,3695,0
20250124,154700,8527074795,3695,3695,3695,3695,0
20250124,154600,8527074795,3695,3695,3695,3695,0
20250124,154500,8527074795,3695,3695,3695,3695,0
20250124,154400,8527074795,3695,3695,3695,3695,0
20250124,154300,8527074795,3695,3695,3695,3695,0
20250124,154200,8527074795,3695,3695,3695,3695,0
20250124,154100,8527074795,3695,3695,3695,3695,0
20250124,154000,8527074795,3695,3695,3695,3695,0
20250124,153900,8527074795,3695,3695,3695,3695,0
20250124,153800,8527074795,3695,3695,3695,3695,0
20250124,153700,8527074795,3695,3695,3695,3695,0
20250124,153600,8527074795,3695,3695,3695,3695,0
20250124,153500,8527074795,3695,3695,3695,3695,0
20250124,153400,8527074795,3695,3695,3695,3695,39390
20250124,153300,8527074795,3695,3695,3695,3695,0
20250124,153200,8527074795,3695,3695,3695,3695,0
20250124,153100,8527074795,3695,3695,3695,3695,0
20250124,153000,8527074795,3695,3695,3695,3695,39390
20250124,152900,8381528745,3700,3700,3700,3700,0
20250124,152800,8381528745,3700,3700,3700,3700,0
20250124,152700,8381528745,3700,3700,3700,3700,0
20250124,152600,8381528745,3700,3700,3700,3700,0
20250124,152500,8381528745,3700,3700,3700,3700,0
20250124,152400,8381528745,3700,3700,3700,3700,0
20250124,152300,8381528745,3700,3700,3700,3700,0
20250124,152200,8381528745,3700,3700,3700,3700,0
20250124,152100,8381528745,3700,3700,3700,3700,0
20250124,152000,8381528745,3700,3700,3700,3700,0
20250124,151900,8381528745,3700,3695,3700,3690,12230
20250124,151800,8336346270,3695,3700,3705,3695,7476
20250124,151700,8308705025,3705,3700,3705,3700,2300
20250124,151600,8300183530,3705,3700,3705,3695,2805
20250124,151500,8289806785,3695,3700,3705,3695,12881
20250124,151400,8242189360,3705,3705,3705,3700,7364
20250124,151300,8214936585,3700,3705,3705,3700,1862
20250124,151200,8208046430,3700,3705,3705,3700,5731
20250124,151100,8186826075,3705,3705,3705,3705,1427
20250124,151000,8181539040,3705,3705,3705,3705,3655
20250124,150900,8167997265,3710,3710,3710,3705,2406
20250124,150800,8159071205,3710,3705,3710,3700,2855
20250124,150700,8148493650,3700,3705,3705,3700,364
20250124,150600,8147145280,3705,3700,3705,3700,1755
20250124,150500,8140643560,3700,3700,3705,3700,2334
20250124,150400,8132003215,3705,3700,3705,3700,1952
20250124,150300,8124780810,3700,3700,3700,3700,4418
20250124,150200,8108434210,3700,3700,3700,3690,1674
20250124,150100,8102251330,3695,3690,3695,3685,9156
20250124,150000,8068469410,3700,3700,3700,3690,18346
20250124,145900,8000713935,3700,3705,3705,3695,3615
20250124,145800,7987352050,3705,3705,3705,3700,886
20250124,145700,7984073840,3700,3700,3700,3695,1356
20250124,145600,7979061160,3695,3700,3700,3695,3721
20250124,145500,7965298565,3710,3705,3710,3700,652
20250124,145400,7962884650,3705,3705,3705,3700,2760
20250124,145300,7952660090,3705,3705,3705,3700,926
20250124,145200,7949229760,3700,3700,3700,3700,2166
20250124,145100,7941215560,3700,3695,3705,3695,4069
20250124,145000,7926175900,3700,3705,3705,3700,7554
20250124,144900,7898219745,3710,3710,3710,3705,224
20250124,144800,7897388855,3705,3705,3705,3700,3729
20250124,144700,7883578010,3705,3705,3705,3700,9465
20250124,144600,7848552895,3705,3705,3705,3705,3808
20250124,144500,7834444255,3705,3705,3715,3705,1064
20250124,144400,7830501215,3705,3710,3710,3705,6659
20250124,144300,7805797575,3710,3715,3715,3710,1272
20250124,144200,7801077615,3710,3715,3715,3710,247
20250124,144100,7800160395,3710,3715,3715,3710,6261
20250124,144000,7776902070,3715,3725,3725,3715,10300
20250124,143900,7738611675,3730,3725,3730,3720,2413
20250124,143800,7729628835,3725,3730,3730,3725,183
20250124,143700,7728946765,3725,3720,3725,3720,68
20250124,143600,7728693715,3720,3720,3725,3720,917
20250124,143500,7725281740,3725,3715,3725,3715,2567
20250124,143400,7715729910,3720,3715,3725,3715,592
20250124,143300,7713525565,3715,3730,3730,3715,12287
20250124,143200,7667795215,3730,3725,3730,3725,404
20250124,143100,7666290290,3725,3725,3725,3725,396
20250124,143000,7664815190,3725,3730,3730,3720,9029
20250124,142900,7631172160,3735,3730,3735,3730,2528
20250124,142800,7621742330,3735,3735,3735,3735,507
20250124,142700,7619848685,3735,3730,3735,3730,156
20250124,142600,7619266315,3735,3735,3735,3735,404
20250124,142500,7617757375,3730,3735,3735,3730,892
20250124,142400,7614428255,3735,3735,3735,3735,574
20250124,142300,7612284365,3735,3740,3740,3735,267
20250124,142200,7611286540,3740,3740,3740,3740,100
20250124,142100,7610912540,3735,3740,3740,3735,1815
20250124,142000,7604133130,3740,3740,3740,3735,252
20250124,141900,7603190655,3740,3740,3740,3740,113
20250124,141800,7602768035,3740,3735,3740,3730,1488
20250124,141700,7597209115,3740,3735,3740,3735,6413
20250124,141600,7573246510,3735,3735,3735,3735,671
20250124,141500,7570740325,3735,3735,3740,3735,1314
20250124,141400,7565832285,3735,3740,3745,3735,4707
20250124,141300,7548227880,3740,3735,3740,3735,2422
20250124,141200,7539181445,3730,3735,3735,3730,1866
20250124,141100,7532211945,3735,3735,3735,3730,631
20250124,141000,7529855180,3735,3730,3735,3725,255
20250124,140900,7528903845,3725,3730,3735,3725,1732
20250124,140800,7522447530,3735,3735,3735,3730,199
20250124,140700,7521704815,3730,3735,3735,3725,2434
20250124,140600,7512625810,3735,3735,3740,3735,1081
20250124,140500,7508587680,3735,3740,3740,3725,5101
20250124,140400,7489546255,3740,3740,3740,3740,2597
20250124,140300,7479833475,3735,3735,3740,3735,53
20250124,140200,7479635510,3735,3735,3735,3735,680
20250124,140100,7477095710,3735,3730,3735,3730,568
20250124,140000,7474976560,3730,3735,3735,3730,1097
20250124,135900,7470884075,3735,3735,3735,3725,1280
20250124,135800,7466108520,3740,3740,3740,3740,167
20250124,135700,7465483940,3740,3740,3740,3735,13360
20250124,135600,7415517630,3740,3745,3745,3740,902
20250124,135500,7412144140,3745,3745,3745,3745,371
20250124,135400,7410754745,3745,3745,3745,3745,705
20250124,135300,7408114520,3745,3745,3750,3745,1582
20250124,135200,7402189225,3745,3750,3750,3745,2272
20250124,135100,7393677015,3750,3750,3750,3745,149
20250124,135000,7393118375,3745,3745,3745,3740,3239
20250124,134900,7380988370,3745,3745,3745,3740,795
20250124,134800,7378013870,3745,3740,3745,3740,3569
20250124,134700,7364665670,3740,3730,3740,3730,8295
20250124,134600,7333686175,3725,3725,3730,3725,1997
20250124,134500,7326247345,3725,3725,3725,3725,98
20250124,134400,7325882295,3725,3730,3730,3725,947
20250124,134300,7322354465,3730,3725,3735,3725,3849
20250124,134200,7307999810,3730,3725,3735,3725,3286
20250124,134100,7295743525,3725,3725,3730,3725,5635
20250124,134000,7274739710,3725,3725,3725,3725,249
20250124,133900,7273812185,3725,3720,3725,3720,1905
20250124,133800,7266725430,3725,3725,3725,3720,1766
20250124,133700,7260154270,3720,3720,3725,3720,830
20250124,133600,7257063000,3720,3720,3725,3720,724
20250124,133500,7254369165,3720,3715,3720,3715,8391
20250124,133400,7223155945,3715,3715,3720,3715,556
20250124,133300,7221089965,3720,3720,3720,3715,3551
20250124,133200,7207887415,3720,3720,3725,3720,1952
20250124,133100,7200622805,3710,3715,3715,3710,677
20250124,133000,7198110690,3715,3715,3715,3715,991
20250124,132900,7194429125,3705,3705,3705,3705,2
20250124,132800,7194421715,3705,3715,3715,3705,822
20250124,132700,7191372375,3715,3710,3715,3705,2383
20250124,132600,7182540835,3705,3710,3710,3705,1141
20250124,132500,7178312210,3705,3710,3720,3705,2090
20250124,132400,7170557740,3710,3710,3710,3710,500
20250124,132300,7168702740,3710,3710,3720,3710,1122
20250124,132200,7164539080,3710,3710,3710,3710,2275
20250124,132100,7156098830,3710,3720,3720,3710,4360
20250124,132000,7139907230,3720,3720,3720,3710,2671
20250124,131900,7129984855,3720,3710,3720,3710,2020
20250124,131800,7122482705,3705,3710,3710,3705,5936
20250124,131700,7100485540,3720,3710,3720,3710,3236
20250124,131600,7088467395,3710,3705,3715,3705,3828
20250124,131500,7074264640,3700,3695,3700,3695,14606
20250124,131400,7020224520,3690,3685,3700,3685,3204
20250124,131300,7008395055,3695,3695,3700,3685,23563
20250124,131200,6921456045,3700,3705,3705,3695,15117
20250124,131100,6865534940,3705,3710,3710,3705,3678
20250124,131000,6851890010,3720,3715,3720,3710,4796
20250124,130900,6834079285,3715,3705,3715,3700,12690
20250124,130800,6787039350,3705,3705,3705,3700,17321
20250124,130700,6722878250,3705,3705,3705,3705,0
20250124,130600,6722878250,3705,3705,3715,3705,3565
20250124,130500,6709667075,3705,3710,3715,3705,13631
20250124,130400,6659085990,3710,3715,3720,3710,5134
20250124,130300,6640019895,3715,3715,3720,3715,6478
20250124,130200,6615954115,3715,3720,3720,3715,14523
20250124,130100,6562000605,3720,3730,3730,3715,9810
20250124,130000,6525540465,3720,3720,3725,3720,981
20250124,125900,6521890725,3725,3720,3725,3720,1107
20250124,125800,6517770195,3725,3730,3730,3725,501
20250124,125700,6515901470,3730,3725,3730,3720,748
20250124,125600,6513116635,3730,3730,3730,3730,512
20250124,125500,6511206875,3730,3725,3730,3725,94
20250124,125400,6510856265,3725,3725,3725,3725,798
20250124,125300,6507883715,3720,3720,3725,3720,915
20250124,125200,6504479205,3720,3720,3720,3720,8276
20250124,125100,6473692485,3725,3725,3725,3725,129
20250124,125000,6473211960,3725,3725,3725,3725,291
20250124,124900,6472127985,3725,3730,3730,3725,195
20250124,124800,6471401135,3725,3725,3725,3720,1772
20250124,124700,6464801775,3725,3725,3730,3725,677
20250124,124600,6462279475,3730,3725,3730,3725,1781
20250124,124500,6455645195,3725,3730,3730,3720,384
20250124,124400,6454212890,3725,3735,3735,3725,1169
20250124,124300,6449857800,3735,3730,3735,3730,321
20250124,124200,6448659770,3730,3730,3735,3730,261
20250124,124100,6447686235,3730,3730,3730,3730,2
20250124,124000,6447678775,3730,3730,3730,3730,106
20250124,123900,6447283395,3730,3730,3730,3730,0
20250124,123800,6447283395,3730,3720,3730,3720,1598
20250124,123700,6441337925,3715,3735,3735,3715,16710
20250124,123600,6379167990,3725,3725,3725,3720,167
20250124,123500,6378546160,3720,3720,3720,3720,197
20250124,123400,6377813320,3730,3725,3730,3725,119
20250124,123300,6377369585,3725,3720,3725,3720,8274
20250124,123200,6346562305,3720,3725,3730,3720,6480
20250124,123100,6322427095,3730,3730,3730,3730,6541
20250124,123000,6298029165,3735,3735,3735,3735,105
20250124,122900,6297636990,3725,3725,3730,3725,3212
20250124,122800,6285660240,3725,3740,3740,3725,406
20250124,122700,6284146135,3740,3740,3740,3740,1
20250124,122600,6284142395,3725,3735,3735,3725,665
20250124,122500,6281664255,3740,3740,3740,3740,1073
20250124,122400,6277651235,3740,3730,3740,3725,12499
20250124,122300,6230935000,3725,3725,3730,3725,2116
20250124,122200,6223052320,3725,3730,3730,3725,4969
20250124,122100,6204540025,3730,3735,3735,3725,4661
20250124,122000,6187153925,3730,3730,3730,3730,0
20250124,121900,6187153925,3730,3740,3740,3730,1545
20250124,121800,6181384800,3735,3740,3740,3735,3912
20250124,121700,6166756880,3740,3740,3740,3735,545
20250124,121600,6164719730,3735,3735,3735,3735,530
20250124,121500,6162740180,3740,3740,3740,3735,994
20250124,121400,6159024620,3735,3735,3735,3735,0
20250124,121300,6159024620,3735,3740,3740,3735,425
20250124,121200,6157436725,3740,3740,3740,3740,0
20250124,121100,6157436725,3740,3735,3740,3735,61
20250124,121000,6157208765,3740,3740,3740,3735,2351
20250124,120900,6148426665,3740,3740,3740,3740,281
20250124,120800,6147375725,3740,3735,3740,3735,2162
20250124,120700,6139300210,3730,3730,3730,3730,820
20250124,120600,6136241610,3730,3730,3735,3730,468
20250124,120500,6134495400,3735,3735,3735,3735,401
20250124,120400,6132997665,3740,3735,3740,3735,174
20250124,120300,6132347380,3735,3735,3735,3735,877
20250124,120200,6129071785,3745,3745,3745,3745,105
20250124,120100,6128678560,3735,3735,3735,3735,108
20250124,120000,6128275180,3735,3745,3745,3735,2085
20250124,115900,6120486855,3745,3745,3745,3745,6
20250124,115800,6120464385,3730,3740,3740,3730,120
20250124,115700,6120015595,3735,3735,3735,3735,1
20250124,115600,6120011860,3735,3735,3735,3725,6080
20250124,115500,6097321295,3740,3740,3745,3740,341
20250124,115400,6096045600,3740,3740,3740,3740,0
20250124,115300,6096045600,3740,3745,3745,3740,119
20250124,115200,6095599985,3740,3740,3740,3740,983
20250124,115100,6091923565,3745,3745,3745,3745,79
20250124,115000,6091627710,3745,3745,3745,3745,17
20250124,114900,6091564045,3745,3735,3745,3735,368
20250124,114800,6090188575,3735,3750,3750,3735,5002
20250124,114700,6071491460,3750,3755,3760,3745,3316
20250124,114600,6059047075,3745,3750,3755,3745,2011
20250124,114500,6051510780,3750,3750,3750,3750,808
20250124,114400,6048480780,3750,3750,3750,3740,916
20250124,114300,6045054230,3750,3750,3750,3745,3623
20250124,114200,6031485650,3750,3745,3750,3745,637
20250124,114100,6029100080,3745,3750,3750,3745,11
20250124,114000,6029058835,3750,3745,3750,3745,111
20250124,113900,6028642590,3745,3750,3750,3745,2
20250124,113800,6028635095,3750,3740,3750,3740,282
20250124,113700,6027579600,3745,3745,3745,3745,144
20250124,113600,6027040320,3750,3755,3755,3750,683
20250124,113500,6024476225,3760,3755,3760,3755,1823
20250124,113400,6017629415,3755,3740,3755,3740,4702
20250124,113300,6000028665,3740,3740,3740,3740,10
20250124,113200,5999991265,3745,3745,3745,3745,115
20250124,113100,5999560590,3745,3745,3745,3745,559
20250124,113000,5997467135,3740,3745,3745,3740,193
20250124,112900,5996744485,3750,3740,3750,3740,4888
20250124,112800,5978428435,3740,3740,3740,3740,2665
20250124,112700,5968461335,3730,3725,3735,3720,6195
20250124,112600,5945379755,3720,3740,3740,3720,1815
20250124,112500,5938600155,3720,3745,3745,3720,11349
20250124,112400,5896270885,3730,3745,3745,3730,1512
20250124,112300,5890618595,3735,3740,3750,3735,1530
20250124,112200,5884901740,3750,3750,3750,3740,11331
20250124,112100,5842423990,3750,3750,3750,3745,894
20250124,112000,5839072160,3750,3750,3750,3750,16
20250124,111900,5839012160,3750,3735,3750,3735,10353
20250124,111800,5800201645,3735,3740,3740,3735,2
20250124,111700,5800194170,3740,3745,3745,3740,1009
20250124,111600,5796419975,3745,3745,3745,3745,580
20250124,111500,5794247875,3745,3740,3745,3740,2733
20250124,111400,5784023805,3735,3725,3735,3725,2415
20250124,111300,5775010860,3730,3735,3735,3730,543
20250124,111200,5772985445,3735,3735,3735,3735,0
20250124,111100,5772985445,3735,3740,3740,3735,118
20250124,111000,5772544150,3725,3730,3740,3725,4819
20250124,110900,5754585845,3730,3740,3740,3730,12651
20250124,110800,5707341145,3745,3745,3745,3745,531
20250124,110700,5705352550,3745,3735,3745,3735,31
20250124,110600,5705236465,3735,3740,3740,3730,599
20250124,110500,5702996725,3740,3740,3740,3740,502
20250124,110400,5701119245,3740,3740,3740,3740,139
20250124,110300,5700599385,3740,3735,3740,3730,2199
20250124,110200,5692395780,3735,3735,3740,3735,1403
20250124,110100,5687155005,3735,3735,3735,3735,10318
20250124,110000,5648617275,3740,3745,3745,3740,3328
20250124,105900,5636164910,3750,3745,3750,3745,513
20250124,105800,5634242225,3750,3750,3755,3750,4382
20250124,105700,5617809720,3745,3740,3745,3740,1597
20250124,105600,5611829440,3735,3735,3740,3735,2167
20250124,105500,5603728195,3735,3730,3735,3730,432
20250124,105400,5602114925,3735,3730,3735,3725,10067
20250124,105300,5564567505,3730,3730,3730,3725,1144
20250124,105200,5560305470,3730,3725,3730,3725,205
20250124,105100,5559541825,3730,3730,3730,3725,3901
20250124,105000,5545006665,3730,3735,3735,3730,4888
20250124,104900,5526772615,3745,3735,3745,3730,1853
20250124,104800,5519856095,3730,3740,3740,3730,7575
20250124,104700,5491543605,3740,3730,3740,3730,683
20250124,104600,5488992635,3730,3735,3735,3730,1328
20250124,104500,5484036030,3740,3750,3750,3740,7927
20250124,104400,5454386340,3750,3750,3750,3740,3492
20250124,104300,5441302960,3750,3750,3755,3750,3289
20250124,104200,5428968655,3735,3740,3740,3730,3141
20250124,104100,5417240720,3740,3735,3760,3730,16354
20250124,104000,5356014510,3730,3715,3730,3715,4200
20250124,103900,5340388020,3720,3715,3720,3715,3358
20250124,103800,5327908970,3715,3720,3720,3710,14625
20250124,103700,5273613240,3720,3730,3730,3720,5022
20250124,103600,5254918160,3725,3720,3725,3720,843
20250124,103500,5251780935,3720,3715,3720,3715,862
20250124,103400,5248575610,3715,3715,3715,3710,10887
20250124,103300,5208176935,3715,3715,3715,3715,2303
20250124,103200,5199621290,3715,3710,3715,3710,6707
20250124,103100,5174734815,3710,3710,3715,3705,13186
20250124,103000,5125840875,3710,3720,3720,3710,3467
20250124,102900,5112969355,3720,3720,3720,3710,2725
20250124,102800,5102845220,3720,3715,3720,3715,8798
20250124,102700,5070139470,3715,3725,3725,3715,12335
20250124,102600,5024241165,3720,3715,3725,3715,4838
20250124,102500,5006258555,3715,3725,3730,3715,9426
20250124,102400,4971185085,3730,3735,3735,3730,1968
20250124,102300,4963844440,3735,3735,3735,3730,8922
20250124,102200,4930564565,3735,3735,3735,3730,1118
20250124,102100,4926393700,3730,3750,3750,3730,16294
20250124,102000,4865471105,3750,3745,3755,3745,2632
20250124,101900,4855603930,3750,3740,3750,3740,4399
20250124,101800,4839121640,3745,3750,3750,3745,4441
20250124,101700,4822489845,3750,3745,3750,3745,781
20250124,101600,4819561630,3750,3740,3750,3735,1612
20250124,101500,4813522290,3740,3735,3740,3735,286
20250124,101400,4812454000,3735,3730,3735,3730,62
20250124,101300,4812222480,3730,3730,3735,3730,3337
20250124,101200,4799766445,3730,3730,3730,3730,1148
20250124,101100,4795484405,3730,3735,3735,3720,9138
20250124,101000,4761466385,3735,3740,3740,3730,4413
20250124,100900,4744991010,3740,3740,3750,3740,3285
20250124,100800,4732703750,3740,3750,3750,3740,6060
20250124,100700,4710013615,3750,3750,3755,3750,1473
20250124,100600,4704489860,3750,3750,3750,3750,948
20250124,100500,4700934860,3750,3750,3755,3750,1099
20250124,100400,4696810950,3750,3740,3750,3740,1075
20250124,100300,4692783700,3740,3745,3745,3740,1387
20250124,100200,4687589790,3740,3745,3750,3740,2623
20250124,100100,4677765020,3740,3735,3740,3725,8249
20250124,100000,4646975160,3735,3740,3740,3735,2355
20250124,095900,4638177525,3740,3730,3740,3725,2413
20250124,095800,4629176900,3730,3725,3730,3725,1802
20250124,095700,4622456350,3730,3730,3730,3725,5649
20250124,095600,4601409755,3730,3740,3740,3725,12792
20250124,095500,4553681420,3740,3740,3745,3740,10161
20250124,095400,4515664645,3745,3735,3750,3735,3208
20250124,095300,4503668955,3735,3735,3735,3730,1292
20250124,095200,4498843385,3725,3735,3735,3725,3937
20250124,095100,4484147085,3735,3725,3735,3720,9311
20250124,095000,4449441260,3720,3735,3750,3720,41847
20250124,094900,4293158060,3735,3735,3735,3735,2620
20250124,094800,4283372360,3735,3735,3740,3735,3741
20250124,094700,4269399720,3730,3730,3740,3730,8721
20250124,094600,4236833540,3735,3730,3735,3730,2789
20250124,094500,4226429850,3730,3735,3740,3730,1100
20250124,094400,4222316950,3735,3735,3735,3730,2667
20250124,094300,4212356475,3740,3735,3740,3730,19625
20250124,094200,4139039515,3735,3725,3735,3720,17366
20250124,094100,4074252290,3725,3715,3725,3695,95761
20250124,094000,3719710060,3715,3705,3715,3700,14736
20250124,093900,3665113740,3700,3695,3710,3680,42084
20250124,093800,3509725795,3690,3710,3710,3680,56804
20250124,093700,3299973530,3710,3720,3725,3695,80042
20250124,093600,3003349330,3725,3735,3740,3725,22786
20250124,093500,2918323430,3735,3745,3760,3730,24327
20250124,093400,2827284685,3750,3765,3765,3750,29523
20250124,093300,2716428875,3765,3795,3795,3760,44420
20250124,093200,2548846930,3795,3815,3815,3790,31406
20250124,093100,2429554685,3815,3820,3825,3810,15172
20250124,093000,2371686625,3820,3815,3820,3815,3862
20250124,092900,2356945030,3815,3835,3840,3815,16017
20250124,092800,2295661185,3840,3860,3860,3830,27522
20250124,092700,2189980925,3860,3865,3865,3855,4314
20250124,092600,2173330275,3865,3870,3885,3860,11351
20250124,092500,2129356510,3875,3850,3875,3845,10374
20250124,092400,2089248225,3850,3850,3850,3845,7510
20250124,092300,2060354240,3850,3845,3855,3845,2187
20250124,092200,2051939760,3860,3850,3860,3840,9498
20250124,092100,2015395165,3855,3865,3865,3850,5829
20250124,092000,1992925690,3855,3870,3880,3855,20323
20250124,091900,1914360160,3875,3895,3895,3860,50413
20250124,091800,1718752335,3895,3865,3895,3865,29024
20250124,091700,1605929055,3860,3850,3860,3845,4833
20250124,091600,1587302190,3850,3860,3865,3840,23197
20250124,091500,1498021610,3865,3875,3885,3860,20815
20250124,091400,1417360025,3870,3865,3875,3840,6632
20250124,091300,1391754235,3870,3840,3880,3840,44936
20250124,091200,1218162930,3840,3830,3840,3820,4682
20250124,091100,1200197995,3820,3835,3835,3820,4579
20250124,091000,1182679695,3835,3830,3840,3815,24073
20250124,090900,1090466090,3830,3830,3835,3820,4107
20250124,090800,1074746750,3825,3810,3865,3800,38837
20250124,090700,925545520,3810,3750,3810,3750,47144
20250124,090600,747019385,3750,3750,3760,3750,3602
20250124,090500,733495715,3745,3765,3765,3745,19151
20250124,090400,661598090,3765,3785,3785,3765,5908
20250124,090300,639337290,3790,3755,3795,3755,11888
20250124,090200,594537280,3755,3770,3770,3755,24959
20250124,090100,500697375,3765,3740,3810,3715,44582
20250124,090000,333439090,3765,3810,3810,3735,86829