stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250124,185900,17597536910,3155,3155,3155,3155,30859
20250124,185800,17597536910,3155,3155,3155,3155,0
20250124,185700,17597536910,3155,3155,3155,3155,0
20250124,185600,17597536910,3155,3155,3155,3155,0
20250124,185500,17597536910,3155,3155,3155,3155,0
20250124,185400,17597536910,3155,3155,3155,3155,0
20250124,185300,17597536910,3155,3155,3155,3155,0
20250124,185200,17597536910,3155,3155,3155,3155,0
20250124,185100,17597536910,3155,3155,3155,3155,0
20250124,185000,17597536910,3155,3155,3155,3155,0
20250124,184900,17597536910,3155,3155,3155,3155,0
20250124,184800,17597536910,3155,3155,3155,3155,0
20250124,184700,17597536910,3155,3155,3155,3155,0
20250124,184600,17597536910,3155,3155,3155,3155,0
20250124,184500,17597536910,3155,3155,3155,3155,0
20250124,184400,17597536910,3155,3155,3155,3155,0
20250124,184300,17597536910,3155,3155,3155,3155,0
20250124,184200,17597536910,3155,3155,3155,3155,0
20250124,184100,17597536910,3155,3155,3155,3155,0
20250124,184000,17597536910,3155,3155,3155,3155,0
20250124,183900,17597536910,3155,3155,3155,3155,0
20250124,183800,17597536910,3155,3155,3155,3155,0
20250124,183700,17597536910,3155,3155,3155,3155,0
20250124,183600,17597536910,3155,3155,3155,3155,0
20250124,183500,17597536910,3155,3155,3155,3155,0
20250124,183400,17597536910,3155,3155,3155,3155,0
20250124,183300,17597536910,3155,3155,3155,3155,0
20250124,183200,17597536910,3155,3155,3155,3155,0
20250124,183100,17597536910,3155,3155,3155,3155,0
20250124,183000,17597536910,3155,3155,3155,3155,0
20250124,182900,17597536910,3155,3155,3155,3155,30859
20250124,182800,17597536910,3155,3155,3155,3155,0
20250124,182700,17597536910,3155,3155,3155,3155,0
20250124,182600,17597536910,3155,3155,3155,3155,0
20250124,182500,17597536910,3155,3155,3155,3155,0
20250124,182400,17597536910,3155,3155,3155,3155,0
20250124,182300,17597536910,3155,3155,3155,3155,0
20250124,182200,17597536910,3155,3155,3155,3155,0
20250124,182100,17597536910,3155,3155,3155,3155,0
20250124,182000,17597536910,3155,3155,3155,3155,0
20250124,181900,17597536910,3155,3155,3155,3155,0
20250124,181800,17597536910,3155,3155,3155,3155,0
20250124,181700,17597536910,3155,3155,3155,3155,0
20250124,181600,17597536910,3155,3155,3155,3155,0
20250124,181500,17597536910,3155,3155,3155,3155,0
20250124,181400,17597536910,3155,3155,3155,3155,0
20250124,181300,17597536910,3155,3155,3155,3155,0
20250124,181200,17597536910,3155,3155,3155,3155,0
20250124,181100,17597536910,3155,3155,3155,3155,0
20250124,181000,17597536910,3155,3155,3155,3155,0
20250124,180900,17597536910,3155,3155,3155,3155,0
20250124,180800,17597536910,3155,3155,3155,3155,0
20250124,180700,17597536910,3155,3155,3155,3155,0
20250124,180600,17597536910,3155,3155,3155,3155,0
20250124,180500,17597536910,3155,3155,3155,3155,0
20250124,180400,17597536910,3155,3155,3155,3155,0
20250124,180300,17597536910,3155,3155,3155,3155,0
20250124,180200,17597536910,3155,3155,3155,3155,0
20250124,180100,17597536910,3155,3155,3155,3155,0
20250124,180000,17597536910,3155,3155,3155,3155,0
20250124,175900,17597536910,3155,3155,3155,3155,30859
20250124,175800,17597536910,3155,3155,3155,3155,0
20250124,175700,17597536910,3155,3155,3155,3155,0
20250124,175600,17597536910,3155,3155,3155,3155,0
20250124,175500,17597536910,3155,3155,3155,3155,0
20250124,175400,17597536910,3155,3155,3155,3155,0
20250124,175300,17597536910,3155,3155,3155,3155,0
20250124,175200,17597536910,3155,3155,3155,3155,0
20250124,175100,17597536910,3155,3155,3155,3155,0
20250124,175000,17597536910,3155,3155,3155,3155,0
20250124,174900,17597536910,3155,3155,3155,3155,0
20250124,174800,17597536910,3155,3155,3155,3155,0
20250124,174700,17597536910,3155,3155,3155,3155,0
20250124,174600,17597536910,3155,3155,3155,3155,0
20250124,174500,17597536910,3155,3155,3155,3155,0
20250124,174400,17597536910,3155,3155,3155,3155,0
20250124,174300,17597536910,3155,3155,3155,3155,0
20250124,174200,17597536910,3155,3155,3155,3155,0
20250124,174100,17597536910,3155,3155,3155,3155,0
20250124,174000,17597536910,3155,3155,3155,3155,0
20250124,173900,17597536910,3155,3155,3155,3155,0
20250124,173800,17597536910,3155,3155,3155,3155,0
20250124,173700,17597536910,3155,3155,3155,3155,0
20250124,173600,17597536910,3155,3155,3155,3155,0
20250124,173500,17597536910,3155,3155,3155,3155,0
20250124,173400,17597536910,3155,3155,3155,3155,0
20250124,173300,17597536910,3155,3155,3155,3155,0
20250124,173200,17597536910,3155,3155,3155,3155,0
20250124,173100,17597536910,3155,3155,3155,3155,0
20250124,173000,17597536910,3155,3155,3155,3155,0
20250124,172900,17597536910,3155,3155,3155,3155,30859
20250124,172800,17597536910,3155,3155,3155,3155,0
20250124,172700,17597536910,3155,3155,3155,3155,0
20250124,172600,17597536910,3155,3155,3155,3155,0
20250124,172500,17597536910,3155,3155,3155,3155,0
20250124,172400,17597536910,3155,3155,3155,3155,0
20250124,172300,17597536910,3155,3155,3155,3155,0
20250124,172200,17597536910,3155,3155,3155,3155,0
20250124,172100,17597536910,3155,3155,3155,3155,0
20250124,172000,17597536910,3155,3155,3155,3155,0
20250124,171900,17597536910,3155,3155,3155,3155,0
20250124,171800,17597536910,3155,3155,3155,3155,0
20250124,171700,17597536910,3155,3155,3155,3155,0
20250124,171600,17597536910,3155,3155,3155,3155,0
20250124,171500,17597536910,3155,3155,3155,3155,0
20250124,171400,17597536910,3155,3155,3155,3155,0
20250124,171300,17597536910,3155,3155,3155,3155,0
20250124,171200,17597536910,3155,3155,3155,3155,0
20250124,171100,17597536910,3155,3155,3155,3155,0
20250124,171000,17597536910,3155,3155,3155,3155,0
20250124,170900,17597536910,3155,3155,3155,3155,0
20250124,170800,17597536910,3155,3155,3155,3155,0
20250124,170700,17597536910,3155,3155,3155,3155,0
20250124,170600,17597536910,3155,3155,3155,3155,0
20250124,170500,17597536910,3155,3155,3155,3155,0
20250124,170400,17597536910,3155,3155,3155,3155,0
20250124,170300,17597536910,3155,3155,3155,3155,0
20250124,170200,17597536910,3155,3155,3155,3155,0
20250124,170100,17597536910,3155,3155,3155,3155,0
20250124,170000,17597536910,3155,3155,3155,3155,0
20250124,165900,17597536910,3155,3155,3155,3155,30859
20250124,165800,17597536910,3155,3155,3155,3155,0
20250124,165700,17597536910,3155,3155,3155,3155,0
20250124,165600,17597536910,3155,3155,3155,3155,0
20250124,165500,17597536910,3155,3155,3155,3155,0
20250124,165400,17597536910,3155,3155,3155,3155,0
20250124,165300,17597536910,3155,3155,3155,3155,0
20250124,165200,17597536910,3155,3155,3155,3155,0
20250124,165100,17597536910,3155,3155,3155,3155,0
20250124,165000,17597536910,3155,3155,3155,3155,0
20250124,164900,17597536910,3155,3155,3155,3155,0
20250124,164800,17597536910,3155,3155,3155,3155,0
20250124,164700,17597536910,3155,3155,3155,3155,0
20250124,164600,17597536910,3155,3155,3155,3155,0
20250124,164500,17597536910,3155,3155,3155,3155,0
20250124,164400,17597536910,3155,3155,3155,3155,0
20250124,164300,17597536910,3155,3155,3155,3155,0
20250124,164200,17597536910,3155,3155,3155,3155,0
20250124,164100,17597536910,3155,3155,3155,3155,0
20250124,164000,17597536910,3155,3155,3155,3155,0
20250124,163900,17597536910,3155,3155,3155,3155,0
20250124,163800,17597536910,3155,3155,3155,3155,0
20250124,163700,17597536910,3155,3155,3155,3155,0
20250124,163600,17597536910,3155,3155,3155,3155,0
20250124,163500,17597536910,3155,3155,3155,3155,0
20250124,163400,17597536910,3155,3155,3155,3155,0
20250124,163300,17597536910,3155,3155,3155,3155,0
20250124,163200,17597536910,3155,3155,3155,3155,0
20250124,163100,17597536910,3155,3155,3155,3155,0
20250124,163000,17597536910,3155,3155,3155,3155,0
20250124,162900,17597536910,3155,3155,3155,3155,30859
20250124,162800,17597536910,3155,3155,3155,3155,0
20250124,162700,17597536910,3155,3155,3155,3155,0
20250124,162600,17597536910,3155,3155,3155,3155,0
20250124,162500,17597536910,3155,3155,3155,3155,0
20250124,162400,17597536910,3155,3155,3155,3155,0
20250124,162300,17597536910,3155,3155,3155,3155,0
20250124,162200,17597536910,3155,3155,3155,3155,0
20250124,162100,17597536910,3155,3155,3155,3155,0
20250124,162000,17597536910,3155,3155,3155,3155,0
20250124,161900,17597536910,3155,3155,3155,3155,0
20250124,161800,17597536910,3155,3155,3155,3155,0
20250124,161700,17597536910,3155,3155,3155,3155,0
20250124,161600,17597536910,3155,3155,3155,3155,0
20250124,161500,17597536910,3155,3155,3155,3155,0
20250124,161400,17597536910,3155,3155,3155,3155,0
20250124,161300,17597536910,3155,3155,3155,3155,0
20250124,161200,17597536910,3155,3155,3155,3155,0
20250124,161100,17597536910,3155,3155,3155,3155,0
20250124,161000,17597536910,3155,3155,3155,3155,0
20250124,160900,17597536910,3155,3155,3155,3155,0
20250124,160800,17597536910,3155,3155,3155,3155,0
20250124,160700,17597536910,3155,3155,3155,3155,0
20250124,160600,17597536910,3155,3155,3155,3155,0
20250124,160500,17597536910,3155,3155,3155,3155,0
20250124,160400,17597536910,3155,3155,3155,3155,0
20250124,160300,17597536910,3155,3155,3155,3155,0
20250124,160200,17597536910,3155,3155,3155,3155,0
20250124,160100,17597536910,3155,3155,3155,3155,0
20250124,160000,17597536910,3155,3155,3155,3155,0
20250124,155900,17597536910,3155,3155,3155,3155,30859
20250124,155800,17597536910,3155,3155,3155,3155,0
20250124,155700,17597536910,3155,3155,3155,3155,0
20250124,155600,17597536910,3155,3155,3155,3155,0
20250124,155500,17597536910,3155,3155,3155,3155,0
20250124,155400,17597536910,3155,3155,3155,3155,0
20250124,155300,17597536910,3155,3155,3155,3155,0
20250124,155200,17597536910,3155,3155,3155,3155,0
20250124,155100,17597536910,3155,3155,3155,3155,0
20250124,155000,17597536910,3155,3155,3155,3155,0
20250124,154900,17597536910,3155,3155,3155,3155,0
20250124,154800,17597536910,3155,3155,3155,3155,0
20250124,154700,17597536910,3155,3155,3155,3155,0
20250124,154600,17597536910,3155,3155,3155,3155,0
20250124,154500,17597536910,3155,3155,3155,3155,0
20250124,154400,17597536910,3155,3155,3155,3155,0
20250124,154300,17597536910,3155,3155,3155,3155,0
20250124,154200,17597536910,3155,3155,3155,3155,0
20250124,154100,17597536910,3155,3155,3155,3155,0
20250124,154000,17597536910,3155,3155,3155,3155,0
20250124,153900,17597536910,3155,3155,3155,3155,0
20250124,153800,17597536910,3155,3155,3155,3155,0
20250124,153700,17597536910,3155,3155,3155,3155,0
20250124,153600,17597536910,3155,3155,3155,3155,0
20250124,153500,17597536910,3155,3155,3155,3155,0
20250124,153400,17597536910,3155,3155,3155,3155,0
20250124,153300,17597536910,3155,3155,3155,3155,0
20250124,153200,17597536910,3155,3155,3155,3155,0
20250124,153100,17597536910,3155,3155,3155,3155,0
20250124,153000,17597536910,3155,3155,3155,3155,30859
20250124,152900,17500176765,3160,3160,3160,3160,0
20250124,152800,17500176765,3160,3160,3160,3160,0
20250124,152700,17500176765,3160,3160,3160,3160,0
20250124,152600,17500176765,3160,3160,3160,3160,0
20250124,152500,17500176765,3160,3160,3160,3160,0
20250124,152400,17500176765,3160,3160,3160,3160,0
20250124,152300,17500176765,3160,3160,3160,3160,0
20250124,152200,17500176765,3160,3160,3160,3160,0
20250124,152100,17500176765,3160,3160,3160,3160,0
20250124,152000,17500176765,3160,3160,3160,3160,0
20250124,151900,17500176765,3160,3155,3160,3145,17183
20250124,151800,17446039505,3155,3170,3170,3155,16942
20250124,151700,17392446940,3170,3170,3185,3170,3026
20250124,151600,17382852080,3175,3175,3185,3175,5762
20250124,151500,17364557450,3175,3195,3195,3175,12336
20250124,151400,17325371560,3180,3190,3190,3180,6965
20250124,151300,17303156555,3185,3200,3200,3180,8927
20250124,151200,17274681915,3195,3210,3220,3190,13090
20250124,151100,17232690435,3215,3205,3215,3200,6914
20250124,151000,17210519625,3200,3190,3200,3185,6435
20250124,150900,17189955530,3190,3175,3190,3165,3581
20250124,150800,17178555895,3180,3180,3180,3170,11955
20250124,150700,17140559680,3180,3165,3190,3165,8088
20250124,150600,17114839890,3165,3180,3180,3160,10374
20250124,150500,17081988570,3180,3180,3190,3180,3938
20250124,150400,17069455375,3175,3165,3185,3160,20083
20250124,150300,17005870235,3165,3180,3180,3165,4458
20250124,150200,16991738205,3185,3180,3195,3180,8903
20250124,150100,16963378030,3175,3165,3175,3160,18863
20250124,150000,16903682635,3170,3185,3190,3165,9543
20250124,145900,16873369470,3185,3190,3200,3185,10154
20250124,145800,16840982715,3190,3190,3200,3180,21907
20250124,145700,16771202295,3180,3170,3195,3170,4169
20250124,145600,16757955875,3170,3200,3200,3170,11031
20250124,145500,16722878175,3200,3205,3205,3190,3166
20250124,145400,16712770770,3195,3205,3205,3195,362
20250124,145300,16711611845,3200,3190,3205,3185,4850
20250124,145200,16696117155,3190,3210,3210,3190,11767
20250124,145100,16658510110,3205,3210,3215,3205,3183
20250124,145000,16648295915,3210,3225,3225,3210,2840
20250124,144900,16639167490,3220,3220,3230,3215,905
20250124,144800,16636251565,3220,3250,3255,3220,5548
20250124,144700,16618286355,3250,3250,3255,3245,2751
20250124,144600,16609340650,3245,3245,3250,3240,5025
20250124,144500,16593046395,3240,3240,3250,3240,1762
20250124,144400,16587326095,3245,3215,3245,3215,5309
20250124,144300,16570177110,3220,3210,3225,3210,3830
20250124,144200,16557870745,3210,3235,3240,3210,2505
20250124,144100,16549800705,3235,3235,3240,3215,15628
20250124,144000,16499415455,3235,3225,3240,3225,4447
20250124,143900,16485044495,3230,3235,3235,3225,9998
20250124,143800,16452755940,3240,3240,3240,3230,4267
20250124,143700,16438948310,3240,3265,3265,3240,18670
20250124,143600,16378273305,3265,3260,3265,3250,3444
20250124,143500,16367054775,3260,3255,3260,3250,4264
20250124,143400,16353180250,3255,3245,3255,3240,3563
20250124,143300,16341608580,3245,3240,3245,3235,3887
20250124,143200,16328998750,3235,3230,3240,3230,7410
20250124,143100,16305031050,3230,3235,3240,3230,7113
20250124,143000,16282036690,3235,3240,3245,3230,10201
20250124,142900,16249053040,3245,3255,3255,3240,17068
20250124,142800,16193721555,3260,3245,3260,3245,2925
20250124,142700,16184205635,3255,3250,3265,3245,12609
20250124,142600,16143184060,3250,3235,3250,3235,6802
20250124,142500,16121109465,3240,3240,3275,3235,13165
20250124,142400,16078309820,3230,3245,3250,3225,9065
20250124,142300,16048990045,3245,3235,3245,3205,19522
20250124,142200,15986100930,3235,3230,3235,3205,16811
20250124,142100,15931810780,3225,3165,3330,3165,44229
20250124,142000,15788588425,3160,3185,3185,3160,28792
20250124,141900,15697251450,3175,3220,3220,3165,53668
20250124,141800,15526321375,3220,3245,3245,3210,39945
20250124,141700,15397409505,3260,3265,3270,3245,15225
20250124,141600,15347803450,3265,3270,3270,3260,9456
20250124,141500,15316927580,3270,3265,3270,3250,6920
20250124,141400,15294374115,3270,3300,3300,3270,7251
20250124,141300,15270550300,3300,3290,3330,3255,28468
20250124,141200,15176831510,3290,3285,3295,3280,9664
20250124,141100,15145060270,3285,3280,3290,3280,7921
20250124,141000,15119037680,3280,3275,3285,3275,8082
20250124,140900,15092545445,3275,3255,3275,3250,2259
20250124,140800,15085177635,3260,3250,3260,3240,18823
20250124,140700,15024012645,3250,3275,3280,3250,11789
20250124,140600,14985518910,3275,3265,3280,3265,3241
20250124,140500,14974919370,3265,3265,3275,3260,5372
20250124,140400,14957389040,3260,3270,3270,3260,5794
20250124,140300,14938481750,3270,3285,3290,3270,11119
20250124,140200,14902020400,3290,3270,3295,3255,15842
20250124,140100,14850198315,3270,3255,3270,3250,14832
20250124,140000,14801849400,3250,3275,3290,3250,22554
20250124,135900,14728154765,3275,3280,3290,3270,14829
20250124,135800,14679557470,3280,3275,3280,3265,35993
20250124,135700,14561815385,3275,3330,3335,3275,53236
20250124,135600,14386174390,3345,3360,3365,3330,35008
20250124,135500,14268818205,3360,3350,3375,3350,41036
20250124,135400,14130886005,3355,3335,3360,3325,33295
20250124,135300,14019490380,3335,3320,3335,3320,10956
20250124,135200,13983040865,3325,3315,3325,3310,4476
20250124,135100,13968200930,3315,3325,3325,3310,7935
20250124,135000,13941877470,3325,3320,3325,3315,7409
20250124,134900,13917302080,3320,3335,3335,3320,13897
20250124,134800,13871063725,3330,3325,3335,3320,1716
20250124,134700,13865350210,3325,3325,3340,3310,16395
20250124,134600,13810998305,3325,3350,3350,3325,18722
20250124,134500,13748500535,3350,3335,3350,3330,13050
20250124,134400,13704932655,3335,3345,3350,3330,10806
20250124,134300,13668865305,3340,3320,3350,3320,19295
20250124,134200,13604438065,3320,3290,3325,3285,39002
20250124,134100,13475817595,3280,3320,3320,3275,33792
20250124,134000,13364458985,3325,3330,3335,3325,17011
20250124,133900,13307821590,3330,3330,3340,3320,11871
20250124,133800,13268262200,3315,3290,3325,3290,13370
20250124,133700,13224029895,3295,3305,3330,3275,78481
20250124,133600,12966087090,3315,3300,3365,3280,72987
20250124,133500,12722941560,3300,3305,3310,3280,59462
20250124,133400,12527047415,3305,3300,3325,3290,25878
20250124,133300,12441626740,3300,3340,3340,3300,81130
20250124,133200,12172411725,3340,3350,3360,3340,7608
20250124,133100,12146961060,3350,3355,3360,3350,17029
20250124,133000,12089863780,3360,3360,3365,3350,36240
20250124,132900,11968246255,3355,3350,3365,3345,21633
20250124,132800,11895651145,3350,3330,3355,3320,10491
20250124,132700,11860620790,3335,3330,3335,3315,9249
20250124,132600,11829858005,3335,3335,3340,3330,12107
20250124,132500,11789494015,3330,3360,3375,3330,25135
20250124,132400,11705240810,3360,3340,3365,3330,23425
20250124,132300,11626956650,3340,3305,3345,3285,37904
20250124,132200,11501563460,3305,3340,3340,3305,29348
20250124,132100,11404172060,3335,3365,3370,3330,71877
20250124,132000,11163448690,3365,3355,3375,3345,21759
20250124,131900,11090406670,3350,3385,3390,3350,34427
20250124,131800,10974353460,3385,3375,3390,3365,29796
20250124,131700,10873699360,3375,3335,3375,3335,35101
20250124,131600,10756008735,3335,3340,3350,3335,23853
20250124,131500,10676385780,3335,3355,3365,3330,34207
20250124,131400,10561798210,3360,3330,3395,3325,44810
20250124,131300,10411682530,3330,3400,3425,3305,124938
20250124,131200,9991729650,3390,3455,3475,3355,172607
20250124,131100,9401214710,3460,3470,3485,3450,129838
20250124,131000,8951178850,3440,3440,3440,3440,0
20250124,130900,8951178850,3440,3385,3440,3365,106388
20250124,130800,8587960225,3385,3345,3385,3345,94034
20250124,130700,8271394570,3350,3325,3350,3320,64357
20250124,130600,8056728435,3320,3300,3330,3300,31518
20250124,130500,7952088095,3310,3335,3335,3300,73905
20250124,130400,7707323160,3330,3330,3350,3320,133642
20250124,130300,7261373460,3325,3320,3335,3305,75578
20250124,130200,7010706990,3330,3265,3335,3240,141744
20250124,130100,6543946485,3275,3235,3300,3225,120256
20250124,130000,6151691475,3235,3180,3235,3170,19990
20250124,125900,6087405930,3180,3220,3230,3180,6072
20250124,125800,6067988795,3205,3230,3240,3195,28496
20250124,125700,5976183905,3215,3145,3230,3145,16947
20250124,125600,5921846275,3135,3160,3160,3135,8153
20250124,125500,5896225150,3165,3175,3175,3160,3032
20250124,125400,5886623000,3180,3170,3180,3170,2711
20250124,125300,5878013840,3170,3175,3175,3170,4372
20250124,125200,5864134670,3190,3170,3190,3170,2434
20250124,125100,5856397475,3170,3160,3175,3150,1792
20250124,125000,5850732765,3150,3200,3200,3145,29021
20250124,124900,5758877240,3195,3200,3205,3195,5716
20250124,124800,5740589925,3200,3200,3210,3200,9749
20250124,124700,5709377235,3200,3230,3230,3195,9403
20250124,124600,5679147295,3235,3175,3235,3175,30564
20250124,124500,5581160170,3175,3180,3185,3170,5041
20250124,124400,5565136640,3190,3180,3190,3180,5866
20250124,124300,5546474510,3190,3175,3195,3170,5098
20250124,124200,5530236960,3175,3190,3190,3170,6218
20250124,124100,5510478690,3190,3175,3190,3165,7777
20250124,124000,5485767370,3175,3165,3175,3165,2160
20250124,123900,5478922500,3165,3185,3185,3165,12176
20250124,123800,5440260640,3190,3170,3195,3170,11213
20250124,123700,5404540310,3175,3200,3200,3170,9603
20250124,123600,5374013830,3195,3200,3215,3190,12009
20250124,123500,5335530010,3210,3205,3215,3190,16468
20250124,123400,5282777250,3200,3235,3235,3200,26257
20250124,123300,5198279710,3235,3235,3265,3225,56629
20250124,123200,5014702665,3250,3175,3250,3170,99225
20250124,123100,4697105720,3175,3145,3175,3140,21881
20250124,123000,4627912325,3145,3145,3150,3145,1163
20250124,122900,4624254665,3145,3145,3145,3145,1098
20250124,122800,4620801455,3145,3155,3155,3140,1993
20250124,122700,4614524875,3160,3155,3160,3155,2436
20250124,122600,4606838295,3155,3160,3165,3145,3036
20250124,122500,4597244445,3155,3160,3165,3155,4084
20250124,122400,4584325810,3170,3140,3170,3140,15272
20250124,122300,4536110150,3140,3140,3145,3140,1636
20250124,122200,4530971525,3145,3145,3145,3140,2901
20250124,122100,4521851780,3145,3140,3145,3140,978
20250124,122000,4518776120,3140,3145,3145,3140,302
20250124,121900,4517826580,3145,3145,3150,3145,1509
20250124,121800,4513080770,3145,3130,3150,3130,7637
20250124,121700,4489119950,3115,3130,3130,3115,3308
20250124,121600,4478790590,3130,3135,3135,3125,3347
20250124,121500,4468315570,3135,3130,3140,3130,2919
20250124,121400,4459164840,3125,3130,3130,3125,1736
20250124,121300,4453732660,3130,3125,3130,3125,421
20250124,121200,4452415405,3115,3125,3125,3115,239
20250124,121100,4451670500,3125,3130,3130,3110,962
20250124,121000,4448667705,3130,3130,3130,3130,367
20250124,120900,4447518995,3130,3135,3135,3130,201
20250124,120800,4446889860,3135,3125,3135,3125,1232
20250124,120700,4443034350,3125,3135,3135,3125,5289
20250124,120600,4426459660,3135,3135,3140,3135,344
20250124,120500,4425380705,3140,3140,3140,3135,1560
20250124,120400,4420486120,3140,3140,3140,3135,2344
20250124,120300,4413126510,3140,3125,3140,3125,1790
20250124,120200,4407517600,3125,3130,3130,3110,1273
20250124,120100,4403543340,3140,3130,3140,3130,2743
20250124,120000,4394953885,3135,3150,3150,3135,3331
20250124,115900,4384510720,3150,3135,3150,3135,2810
20250124,115800,4375677730,3140,3150,3150,3140,1543
20250124,115700,4370829100,3150,3135,3150,3135,5283
20250124,115600,4354219900,3135,3120,3150,3115,12300
20250124,115500,4315719725,3115,3135,3135,3115,17276
20250124,115400,4261730690,3135,3135,3135,3130,1223
20250124,115300,4257897345,3140,3150,3150,3130,9962
20250124,115200,4226606920,3145,3145,3160,3140,6597
20250124,115100,4205806335,3145,3155,3160,3145,4695
20250124,115000,4191000465,3155,3150,3165,3140,6096
20250124,114900,4171796390,3140,3145,3155,3135,13795
20250124,114800,4128462240,3150,3165,3170,3150,13275
20250124,114700,4086478770,3165,3140,3165,3135,20295
20250124,114600,4022511295,3135,3115,3140,3115,8215
20250124,114500,3996730645,3115,3130,3145,3115,5139
20250124,114400,3980614755,3130,3095,3130,3095,7141
20250124,114300,3958328800,3100,3105,3105,3095,290
20250124,114200,3957430940,3110,3095,3125,3095,18376
20250124,114100,3900326330,3095,3085,3095,3080,5261
20250124,114000,3884086765,3090,3080,3105,3080,11874
20250124,113900,3847373280,3075,3070,3075,3065,5139
20250124,113800,3831592400,3070,3060,3075,3055,4767
20250124,113700,3816957525,3060,3060,3070,3060,3818
20250124,113600,3805251460,3060,3055,3060,3055,450
20250124,113500,3803876700,3055,3060,3060,3055,119
20250124,113400,3803512925,3055,3055,3055,3055,5307
20250124,113300,3787300040,3055,3050,3055,3050,510
20250124,113200,3785744490,3050,3050,3050,3050,176
20250124,113100,3785207690,3050,3050,3050,3050,340
20250124,113000,3784170690,3050,3040,3050,3040,1540
20250124,112900,3779477905,3045,3045,3045,3040,153
20250124,112800,3779012460,3045,3045,3045,3045,38
20250124,112700,3778896750,3045,3045,3045,3045,1091
20250124,112600,3775574655,3050,3055,3055,3050,3492
20250124,112500,3764924045,3055,3055,3055,3055,353
20250124,112400,3763845630,3045,3045,3045,3045,1925
20250124,112300,3757984005,3040,3055,3055,3040,14854
20250124,112200,3712806825,3050,3050,3055,3050,2395
20250124,112100,3705501405,3055,3055,3055,3055,2254
20250124,112000,3698615435,3055,3055,3055,3055,1177
20250124,111900,3695019700,3055,3055,3055,3055,1396
20250124,111800,3690754920,3060,3065,3065,3060,614
20250124,111700,3688875580,3060,3060,3060,3060,2785
20250124,111600,3680353480,3055,3050,3055,3050,1569
20250124,111500,3675565530,3050,3050,3050,3050,300
20250124,111400,3674650530,3050,3055,3055,3050,190
20250124,111300,3674070580,3055,3060,3060,3055,1639
20250124,111200,3669055925,3060,3060,3060,3055,331
20250124,111100,3668043080,3060,3065,3070,3060,820
20250124,111000,3665530405,3070,3075,3075,3065,550
20250124,110900,3663840215,3070,3050,3070,3050,3610
20250124,110800,3652778555,3045,3050,3050,3040,4107
20250124,110700,3640267040,3050,3050,3050,3045,303
20250124,110600,3639342895,3050,3050,3050,3050,4141
20250124,110500,3626712845,3050,3045,3050,3040,1716
20250124,110400,3621487610,3045,3045,3050,3040,5226
20250124,110300,3605592405,3045,3050,3050,3045,2100
20250124,110200,3599192205,3050,3055,3055,3050,304
20250124,110100,3598264870,3045,3065,3065,3045,9733
20250124,110000,3568554670,3065,3065,3065,3065,21
20250124,105900,3568490305,3065,3065,3065,3065,13
20250124,105800,3568450460,3065,3060,3070,3060,401
20250124,105700,3567222890,3065,3065,3065,3055,1614
20250124,105600,3562281540,3050,3050,3055,3050,601
20250124,105500,3560446490,3050,3055,3055,3050,1565
20250124,105400,3555671415,3055,3065,3065,3055,2845
20250124,105300,3546967190,3070,3070,3070,3060,2345
20250124,105200,3539790455,3065,3055,3065,3040,35712
20250124,105100,3431145460,3055,3065,3065,3055,809
20250124,105000,3428669855,3060,3085,3085,3060,2470
20250124,104900,3421092200,3090,3075,3090,3075,1774
20250124,104800,3415636810,3095,3085,3095,3085,1103
20250124,104700,3412229585,3085,3085,3085,3070,2283
20250124,104600,3405199605,3085,3095,3095,3085,2291
20250124,104500,3398112930,3095,3105,3105,3080,7007
20250124,104400,3376407165,3095,3070,3105,3055,4659
20250124,104300,3362114830,3060,3070,3070,3050,45238
20250124,104200,3223833005,3075,3070,3075,3070,957
20250124,104100,3220894995,3070,3075,3075,3065,6595
20250124,104000,3200645060,3075,3095,3095,3075,6424
20250124,103900,3180822960,3085,3105,3115,3080,26528
20250124,103800,3098760415,3100,3105,3105,3095,4077
20250124,103700,3086126295,3105,3095,3105,3095,3110
20250124,103600,3076477680,3090,3085,3105,3075,13121
20250124,103500,3035934525,3085,3130,3130,3085,25637
20250124,103400,2956217880,3130,3155,3160,3130,12766
20250124,103300,2916092705,3155,3160,3160,3150,8907
20250124,103200,2887985300,3160,3170,3170,3155,13465
20250124,103100,2845418415,3170,3145,3180,3145,38371
20250124,103000,2724069325,3150,3125,3150,3125,10491
20250124,102900,2691091510,3130,3135,3150,3130,6480
20250124,102800,2670759585,3130,3150,3160,3130,18276
20250124,102700,2613342145,3150,3140,3150,3125,14249
20250124,102600,2568627635,3140,3105,3150,3105,26428
20250124,102500,2485854660,3115,3090,3120,3090,33147
20250124,102400,2382847990,3090,3095,3100,3080,21425
20250124,102300,2316591585,3095,3100,3105,3090,12096
20250124,102200,2279122585,3100,3100,3105,3090,34616
20250124,102100,2171798500,3100,3070,3100,3060,15002
20250124,102000,2125549745,3065,3035,3070,3035,19995
20250124,101900,2064676950,3030,3030,3035,3025,1705
20250124,101800,2059510375,3035,3035,3040,3030,2286
20250124,101700,2052572360,3035,3040,3040,3030,1129
20250124,101600,2049145915,3035,3000,3035,3000,2035
20250124,101500,2043002370,3005,3015,3015,3000,5892
20250124,101400,2025281830,3020,3040,3045,3015,5155
20250124,101300,2009696190,3040,3060,3060,3030,9777
20250124,101200,1979942405,3050,3025,3060,3025,15130
20250124,101100,1933846985,3025,3035,3080,3020,16063
20250124,101000,1884895460,3030,3025,3030,3005,9701
20250124,100900,1855603870,3025,2985,3025,2985,14098
20250124,100800,1813270000,2990,3000,3005,2990,1125
20250124,100700,1809899315,3000,3005,3005,2990,2258
20250124,100600,1803126150,3000,2985,3010,2985,12576
20250124,100500,1765459320,2985,2985,2990,2980,1667
20250124,100400,1760483710,2985,2980,2985,2975,4022
20250124,100300,1748494100,2980,2975,2980,2975,364
20250124,100200,1747411190,2975,2980,2980,2975,1338
20250124,100100,1743429590,2975,2975,2975,2975,987
20250124,100000,1740493265,2970,2965,2970,2965,421
20250124,095900,1739243245,2970,2960,2970,2955,2338
20250124,095800,1732319825,2960,2955,2960,2950,4471
20250124,095700,1719119160,2950,2960,2960,2950,3989
20250124,095600,1707328780,2960,2965,2965,2960,2693
20250124,095500,1699355135,2965,2975,2975,2965,749
20250124,095400,1697133730,2970,2970,2970,2970,454
20250124,095300,1695785350,2965,2960,2965,2960,1486
20250124,095200,1691386515,2960,2975,2975,2960,4262
20250124,095100,1678759560,2965,2980,2980,2965,2411
20250124,095000,1671600100,2980,2975,2980,2970,8756
20250124,094900,1645557890,2975,2970,2975,2970,512
20250124,094800,1644037235,2970,2980,2980,2970,2018
20250124,094700,1638027285,2980,2980,2980,2970,1541
20250124,094600,1633449925,2980,2970,2990,2955,10111
20250124,094500,1603394420,2960,2960,2970,2955,2637
20250124,094400,1595586620,2960,2960,2970,2950,5143
20250124,094300,1580381105,2965,2970,2970,2955,3707
20250124,094200,1569397985,2970,2955,2975,2950,11377
20250124,094100,1535723545,2955,2980,2985,2955,18340
20250124,094000,1481405935,2980,2985,2990,2975,3892
20250124,093900,1469793680,2985,2975,2990,2970,6379
20250124,093800,1450792105,2975,2965,2980,2960,6183
20250124,093700,1432411605,2965,2975,2975,2965,3443
20250124,093600,1422184110,2975,2960,2985,2945,13985
20250124,093500,1380787265,2950,2970,2975,2950,12113
20250124,093400,1344935475,2960,2985,2985,2960,23831
20250124,093300,1274061445,2985,2990,3000,2985,2474
20250124,093200,1266664825,2990,2985,2990,2980,2900
20250124,093100,1258006910,2985,2980,2990,2980,2100
20250124,093000,1251738090,2980,2985,2990,2975,14653
20250124,092900,1208140270,2990,3000,3005,2975,21049
20250124,092800,1145414375,3000,3000,3000,2990,4898
20250124,092700,1130732305,3000,3010,3010,3000,882
20250124,092600,1128081935,3000,3010,3010,3000,1762
20250124,092500,1122795490,2990,3010,3020,2990,9269
20250124,092400,1095023240,3005,2990,3005,2990,2717
20250124,092300,1086877950,3005,3015,3025,2990,39602
20250124,092200,968065905,3010,3020,3020,3010,12325
20250124,092100,930902830,3020,3020,3025,3020,955
20250124,092000,928018445,3020,3020,3025,3015,3638
20250124,091900,917031630,3025,3045,3045,3020,4493
20250124,091800,903426240,3045,3040,3045,3025,943
20250124,091700,900563535,3030,3025,3040,3010,8443
20250124,091600,875074940,3025,3030,3030,3010,12733
20250124,091500,836602155,3030,3035,3045,3030,8030
20250124,091400,812248885,3045,3050,3060,3040,11809
20250124,091300,776265385,3050,3045,3050,3040,7437
20250124,091200,753607630,3045,3040,3050,3040,2149
20250124,091100,747068985,3040,3065,3065,3040,12547
20250124,091000,708820820,3065,3070,3070,3050,6369
20250124,090900,689338990,3070,3075,3080,3060,8325
20250124,090800,663744875,3085,3090,3095,3080,11828
20250124,090700,627270640,3090,3095,3105,3090,4075
20250124,090600,614645530,3095,3090,3095,3080,7187
20250124,090500,592465280,3090,3130,3130,3090,20832
20250124,090400,527658665,3130,3115,3140,3115,9757
20250124,090300,497121025,3115,3175,3180,3115,25039
20250124,090200,418095100,3180,3170,3225,3170,60804
20250124,090100,223779435,3170,3120,3195,3115,25930
20250124,090000,142073870,3135,3130,3160,3120,45347