stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250124,194500,837653400,8440,8440,8440,8440,2230
20250124,194400,837653400,8440,8440,8440,8440,0
20250124,194300,837653400,8440,8440,8440,8440,0
20250124,194200,837653400,8440,8440,8440,8440,0
20250124,194100,837653400,8440,8440,8440,8440,0
20250124,194000,837653400,8440,8440,8440,8440,0
20250124,193900,837653400,8440,8440,8440,8440,0
20250124,193800,837653400,8440,8440,8440,8440,0
20250124,193700,837653400,8440,8440,8440,8440,0
20250124,193600,837653400,8440,8440,8440,8440,0
20250124,193500,837653400,8440,8440,8440,8440,0
20250124,193400,837653400,8440,8440,8440,8440,0
20250124,193300,837653400,8440,8440,8440,8440,0
20250124,193200,837653400,8440,8440,8440,8440,0
20250124,193100,837653400,8440,8440,8440,8440,0
20250124,193000,837653400,8440,8440,8440,8440,0
20250124,192900,837653400,8440,8440,8440,8440,0
20250124,192800,837653400,8440,8440,8440,8440,0
20250124,192700,837653400,8440,8440,8440,8440,0
20250124,192600,837653400,8440,8440,8440,8440,0
20250124,192500,837653400,8440,8440,8440,8440,0
20250124,192400,837653400,8440,8440,8440,8440,0
20250124,192300,837653400,8440,8440,8440,8440,0
20250124,192200,837653400,8440,8440,8440,8440,0
20250124,192100,837653400,8440,8440,8440,8440,0
20250124,192000,837653400,8440,8440,8440,8440,0
20250124,191900,837653400,8440,8440,8440,8440,0
20250124,191800,837653400,8440,8440,8440,8440,0
20250124,191700,837653400,8440,8440,8440,8440,0
20250124,191600,837653400,8440,8440,8440,8440,0
20250124,191500,837653400,8440,8440,8440,8440,2230
20250124,191400,837653400,8440,8440,8440,8440,0
20250124,191300,837653400,8440,8440,8440,8440,0
20250124,191200,837653400,8440,8440,8440,8440,0
20250124,191100,837653400,8440,8440,8440,8440,0
20250124,191000,837653400,8440,8440,8440,8440,0
20250124,190900,837653400,8440,8440,8440,8440,0
20250124,190800,837653400,8440,8440,8440,8440,0
20250124,190700,837653400,8440,8440,8440,8440,0
20250124,190600,837653400,8440,8440,8440,8440,0
20250124,190500,837653400,8440,8440,8440,8440,0
20250124,190400,837653400,8440,8440,8440,8440,0
20250124,190300,837653400,8440,8440,8440,8440,0
20250124,190200,837653400,8440,8440,8440,8440,0
20250124,190100,837653400,8440,8440,8440,8440,0
20250124,190000,837653400,8440,8440,8440,8440,0
20250124,185900,837653400,8440,8440,8440,8440,0
20250124,185800,837653400,8440,8440,8440,8440,0
20250124,185700,837653400,8440,8440,8440,8440,0
20250124,185600,837653400,8440,8440,8440,8440,0
20250124,185500,837653400,8440,8440,8440,8440,0
20250124,185400,837653400,8440,8440,8440,8440,0
20250124,185300,837653400,8440,8440,8440,8440,0
20250124,185200,837653400,8440,8440,8440,8440,0
20250124,185100,837653400,8440,8440,8440,8440,0
20250124,185000,837653400,8440,8440,8440,8440,0
20250124,184900,837653400,8440,8440,8440,8440,0
20250124,184800,837653400,8440,8440,8440,8440,0
20250124,184700,837653400,8440,8440,8440,8440,0
20250124,184600,837653400,8440,8440,8440,8440,0
20250124,184500,837653400,8440,8440,8440,8440,2230
20250124,184400,837653400,8440,8440,8440,8440,0
20250124,184300,837653400,8440,8440,8440,8440,0
20250124,184200,837653400,8440,8440,8440,8440,0
20250124,184100,837653400,8440,8440,8440,8440,0
20250124,184000,837653400,8440,8440,8440,8440,0
20250124,183900,837653400,8440,8440,8440,8440,0
20250124,183800,837653400,8440,8440,8440,8440,0
20250124,183700,837653400,8440,8440,8440,8440,0
20250124,183600,837653400,8440,8440,8440,8440,0
20250124,183500,837653400,8440,8440,8440,8440,0
20250124,183400,837653400,8440,8440,8440,8440,0
20250124,183300,837653400,8440,8440,8440,8440,0
20250124,183200,837653400,8440,8440,8440,8440,0
20250124,183100,837653400,8440,8440,8440,8440,0
20250124,183000,837653400,8440,8440,8440,8440,0
20250124,182900,837653400,8440,8440,8440,8440,0
20250124,182800,837653400,8440,8440,8440,8440,0
20250124,182700,837653400,8440,8440,8440,8440,0
20250124,182600,837653400,8440,8440,8440,8440,0
20250124,182500,837653400,8440,8440,8440,8440,0
20250124,182400,837653400,8440,8440,8440,8440,0
20250124,182300,837653400,8440,8440,8440,8440,0
20250124,182200,837653400,8440,8440,8440,8440,0
20250124,182100,837653400,8440,8440,8440,8440,0
20250124,182000,837653400,8440,8440,8440,8440,0
20250124,181900,837653400,8440,8440,8440,8440,0
20250124,181800,837653400,8440,8440,8440,8440,0
20250124,181700,837653400,8440,8440,8440,8440,0
20250124,181600,837653400,8440,8440,8440,8440,0
20250124,181500,837653400,8440,8440,8440,8440,2230
20250124,181400,837653400,8440,8440,8440,8440,0
20250124,181300,837653400,8440,8440,8440,8440,0
20250124,181200,837653400,8440,8440,8440,8440,0
20250124,181100,837653400,8440,8440,8440,8440,0
20250124,181000,837653400,8440,8440,8440,8440,0
20250124,180900,837653400,8440,8440,8440,8440,0
20250124,180800,837653400,8440,8440,8440,8440,0
20250124,180700,837653400,8440,8440,8440,8440,0
20250124,180600,837653400,8440,8440,8440,8440,0
20250124,180500,837653400,8440,8440,8440,8440,0
20250124,180400,837653400,8440,8440,8440,8440,0
20250124,180300,837653400,8440,8440,8440,8440,0
20250124,180200,837653400,8440,8440,8440,8440,0
20250124,180100,837653400,8440,8440,8440,8440,0
20250124,180000,837653400,8440,8440,8440,8440,0
20250124,175900,837653400,8440,8440,8440,8440,0
20250124,175800,837653400,8440,8440,8440,8440,0
20250124,175700,837653400,8440,8440,8440,8440,0
20250124,175600,837653400,8440,8440,8440,8440,0
20250124,175500,837653400,8440,8440,8440,8440,0
20250124,175400,837653400,8440,8440,8440,8440,0
20250124,175300,837653400,8440,8440,8440,8440,0
20250124,175200,837653400,8440,8440,8440,8440,0
20250124,175100,837653400,8440,8440,8440,8440,0
20250124,175000,837653400,8440,8440,8440,8440,0
20250124,174900,837653400,8440,8440,8440,8440,0
20250124,174800,837653400,8440,8440,8440,8440,0
20250124,174700,837653400,8440,8440,8440,8440,0
20250124,174600,837653400,8440,8440,8440,8440,0
20250124,174500,837653400,8440,8440,8440,8440,2230
20250124,174400,837653400,8440,8440,8440,8440,0
20250124,174300,837653400,8440,8440,8440,8440,0
20250124,174200,837653400,8440,8440,8440,8440,0
20250124,174100,837653400,8440,8440,8440,8440,0
20250124,174000,837653400,8440,8440,8440,8440,0
20250124,173900,837653400,8440,8440,8440,8440,0
20250124,173800,837653400,8440,8440,8440,8440,0
20250124,173700,837653400,8440,8440,8440,8440,0
20250124,173600,837653400,8440,8440,8440,8440,0
20250124,173500,837653400,8440,8440,8440,8440,0
20250124,173400,837653400,8440,8440,8440,8440,0
20250124,173300,837653400,8440,8440,8440,8440,0
20250124,173200,837653400,8440,8440,8440,8440,0
20250124,173100,837653400,8440,8440,8440,8440,0
20250124,173000,837653400,8440,8440,8440,8440,0
20250124,172900,837653400,8440,8440,8440,8440,0
20250124,172800,837653400,8440,8440,8440,8440,0
20250124,172700,837653400,8440,8440,8440,8440,0
20250124,172600,837653400,8440,8440,8440,8440,0
20250124,172500,837653400,8440,8440,8440,8440,0
20250124,172400,837653400,8440,8440,8440,8440,0
20250124,172300,837653400,8440,8440,8440,8440,0
20250124,172200,837653400,8440,8440,8440,8440,0
20250124,172100,837653400,8440,8440,8440,8440,0
20250124,172000,837653400,8440,8440,8440,8440,0
20250124,171900,837653400,8440,8440,8440,8440,0
20250124,171800,837653400,8440,8440,8440,8440,0
20250124,171700,837653400,8440,8440,8440,8440,0
20250124,171600,837653400,8440,8440,8440,8440,0
20250124,171500,837653400,8440,8440,8440,8440,2230
20250124,171400,837653400,8440,8440,8440,8440,0
20250124,171300,837653400,8440,8440,8440,8440,0
20250124,171200,837653400,8440,8440,8440,8440,0
20250124,171100,837653400,8440,8440,8440,8440,0
20250124,171000,837653400,8440,8440,8440,8440,0
20250124,170900,837653400,8440,8440,8440,8440,0
20250124,170800,837653400,8440,8440,8440,8440,0
20250124,170700,837653400,8440,8440,8440,8440,0
20250124,170600,837653400,8440,8440,8440,8440,0
20250124,170500,837653400,8440,8440,8440,8440,0
20250124,170400,837653400,8440,8440,8440,8440,0
20250124,170300,837653400,8440,8440,8440,8440,0
20250124,170200,837653400,8440,8440,8440,8440,0
20250124,170100,837653400,8440,8440,8440,8440,0
20250124,170000,837653400,8440,8440,8440,8440,0
20250124,165900,837653400,8440,8440,8440,8440,0
20250124,165800,837653400,8440,8440,8440,8440,0
20250124,165700,837653400,8440,8440,8440,8440,0
20250124,165600,837653400,8440,8440,8440,8440,0
20250124,165500,837653400,8440,8440,8440,8440,0
20250124,165400,837653400,8440,8440,8440,8440,0
20250124,165300,837653400,8440,8440,8440,8440,0
20250124,165200,837653400,8440,8440,8440,8440,0
20250124,165100,837653400,8440,8440,8440,8440,0
20250124,165000,837653400,8440,8440,8440,8440,0
20250124,164900,837653400,8440,8440,8440,8440,0
20250124,164800,837653400,8440,8440,8440,8440,0
20250124,164700,837653400,8440,8440,8440,8440,0
20250124,164600,837653400,8440,8440,8440,8440,0
20250124,164500,837653400,8440,8440,8440,8440,2230
20250124,164400,837653400,8440,8440,8440,8440,0
20250124,164300,837653400,8440,8440,8440,8440,0
20250124,164200,837653400,8440,8440,8440,8440,0
20250124,164100,837653400,8440,8440,8440,8440,0
20250124,164000,837653400,8440,8440,8440,8440,0
20250124,163900,837653400,8440,8440,8440,8440,0
20250124,163800,837653400,8440,8440,8440,8440,0
20250124,163700,837653400,8440,8440,8440,8440,0
20250124,163600,837653400,8440,8440,8440,8440,0
20250124,163500,837653400,8440,8440,8440,8440,0
20250124,163400,837653400,8440,8440,8440,8440,0
20250124,163300,837653400,8440,8440,8440,8440,0
20250124,163200,837653400,8440,8440,8440,8440,0
20250124,163100,837653400,8440,8440,8440,8440,0
20250124,163000,837653400,8440,8440,8440,8440,0
20250124,162900,837653400,8440,8440,8440,8440,0
20250124,162800,837653400,8440,8440,8440,8440,0
20250124,162700,837653400,8440,8440,8440,8440,0
20250124,162600,837653400,8440,8440,8440,8440,0
20250124,162500,837653400,8440,8440,8440,8440,0
20250124,162400,837653400,8440,8440,8440,8440,0
20250124,162300,837653400,8440,8440,8440,8440,0
20250124,162200,837653400,8440,8440,8440,8440,0
20250124,162100,837653400,8440,8440,8440,8440,0
20250124,162000,837653400,8440,8440,8440,8440,0
20250124,161900,837653400,8440,8440,8440,8440,0
20250124,161800,837653400,8440,8440,8440,8440,0
20250124,161700,837653400,8440,8440,8440,8440,0
20250124,161600,837653400,8440,8440,8440,8440,0
20250124,161500,837653400,8440,8440,8440,8440,2230
20250124,161400,837653400,8440,8440,8440,8440,0
20250124,161300,837653400,8440,8440,8440,8440,0
20250124,161200,837653400,8440,8440,8440,8440,0
20250124,161100,837653400,8440,8440,8440,8440,0
20250124,161000,837653400,8440,8440,8440,8440,0
20250124,160900,837653400,8440,8440,8440,8440,0
20250124,160800,837653400,8440,8440,8440,8440,0
20250124,160700,837653400,8440,8440,8440,8440,0
20250124,160600,837653400,8440,8440,8440,8440,0
20250124,160500,837653400,8440,8440,8440,8440,0
20250124,160400,837653400,8440,8440,8440,8440,0
20250124,160300,837653400,8440,8440,8440,8440,0
20250124,160200,837653400,8440,8440,8440,8440,0
20250124,160100,837653400,8440,8440,8440,8440,0
20250124,160000,837653400,8440,8440,8440,8440,0
20250124,155900,837653400,8440,8440,8440,8440,0
20250124,155800,837653400,8440,8440,8440,8440,0
20250124,155700,837653400,8440,8440,8440,8440,0
20250124,155600,837653400,8440,8440,8440,8440,0
20250124,155500,837653400,8440,8440,8440,8440,0
20250124,155400,837653400,8440,8440,8440,8440,0
20250124,155300,837653400,8440,8440,8440,8440,0
20250124,155200,837653400,8440,8440,8440,8440,0
20250124,155100,837653400,8440,8440,8440,8440,0
20250124,155000,837653400,8440,8440,8440,8440,0
20250124,154900,837653400,8440,8440,8440,8440,0
20250124,154800,837653400,8440,8440,8440,8440,0
20250124,154700,837653400,8440,8440,8440,8440,0
20250124,154600,837653400,8440,8440,8440,8440,0
20250124,154500,837653400,8440,8440,8440,8440,2230
20250124,154400,837653400,8440,8440,8440,8440,0
20250124,154300,837653400,8440,8440,8440,8440,0
20250124,154200,837653400,8440,8440,8440,8440,0
20250124,154100,837653400,8440,8440,8440,8440,0
20250124,154000,837653400,8440,8440,8440,8440,0
20250124,153900,837653400,8440,8440,8440,8440,0
20250124,153800,837653400,8440,8440,8440,8440,0
20250124,153700,837653400,8440,8440,8440,8440,0
20250124,153600,837653400,8440,8440,8440,8440,0
20250124,153500,837653400,8440,8440,8440,8440,0
20250124,153400,837653400,8440,8440,8440,8440,0
20250124,153300,837653400,8440,8440,8440,8440,0
20250124,153200,837653400,8440,8440,8440,8440,0
20250124,153100,837653400,8440,8440,8440,8440,0
20250124,153000,837653400,8440,8440,8440,8440,2230
20250124,152900,818832200,8450,8450,8450,8450,0
20250124,152800,818832200,8450,8450,8450,8450,0
20250124,152700,818832200,8450,8450,8450,8450,0
20250124,152600,818832200,8450,8450,8450,8450,0
20250124,152500,818832200,8450,8450,8450,8450,0
20250124,152400,818832200,8450,8450,8450,8450,0
20250124,152300,818832200,8450,8450,8450,8450,0
20250124,152200,818832200,8450,8450,8450,8450,0
20250124,152100,818832200,8450,8450,8450,8450,0
20250124,152000,818832200,8450,8450,8450,8450,0
20250124,151900,818832200,8450,8450,8450,8440,357
20250124,151800,815818670,8450,8450,8460,8440,1042
20250124,151700,807015850,8440,8440,8440,8440,263
20250124,151600,804796130,8430,8430,8440,8430,240
20250124,151500,802772760,8430,8430,8430,8420,761
20250124,151400,796360290,8430,8440,8440,8430,666
20250124,151300,790745290,8440,8440,8440,8440,120
20250124,151200,789732490,8440,8440,8450,8430,871
20250124,151100,782385300,8440,8440,8440,8440,198
20250124,151000,780714180,8460,8450,8460,8450,59
20250124,150900,780215550,8440,8450,8450,8440,175
20250124,150800,778738530,8440,8450,8450,8440,27
20250124,150700,778510390,8450,8440,8450,8440,6
20250124,150600,778459740,8440,8450,8450,8440,657
20250124,150500,772914310,8450,8440,8450,8440,244
20250124,150400,770854510,8450,8450,8450,8450,325
20250124,150300,768108260,8450,8450,8450,8450,385
20250124,150200,764855010,8450,8470,8470,8450,410
20250124,150100,761388510,8470,8470,8470,8460,44
20250124,150000,761016240,8460,8460,8460,8460,16
20250124,145900,760880880,8460,8470,8470,8460,94
20250124,145800,760084730,8460,8470,8470,8460,212
20250124,145700,758289300,8460,8450,8460,8450,105
20250124,145600,757401630,8450,8450,8450,8450,50
20250124,145500,756979130,8450,8450,8450,8450,0
20250124,145400,756979130,8450,8450,8450,8450,40
20250124,145300,756641130,8450,8440,8450,8440,21
20250124,145200,756463880,8440,8430,8450,8430,33
20250124,145100,756185390,8430,8430,8430,8430,100
20250124,145000,755342390,8430,8430,8430,8430,155
20250124,144900,754035740,8430,8440,8440,8430,1469
20250124,144800,741643480,8450,8450,8450,8450,200
20250124,144700,739953480,8460,8440,8460,8440,71
20250124,144600,739354220,8440,8450,8450,8440,942
20250124,144500,731394440,8460,8460,8460,8460,365
20250124,144400,728306540,8470,8460,8470,8460,12
20250124,144300,728204980,8460,8460,8460,8460,163
20250124,144200,726826000,8460,8460,8460,8460,44
20250124,144100,726453760,8460,8460,8460,8460,0
20250124,144000,726453760,8460,8460,8460,8460,0
20250124,143900,726453760,8460,8460,8460,8460,163
20250124,143800,725074780,8460,8460,8460,8460,108
20250124,143700,724161100,8460,8460,8460,8450,19
20250124,143600,724000530,8450,8470,8470,8450,321
20250124,143500,721288020,8460,8460,8460,8460,51
20250124,143400,720856560,8480,8480,8480,8480,0
20250124,143300,720856560,8480,8480,8480,8480,1
20250124,143200,720848080,8450,8470,8470,8450,536
20250124,143100,716313160,8460,8460,8460,8460,0
20250124,143000,716313160,8460,8460,8460,8460,1
20250124,142900,716304700,8460,8460,8460,8460,2
20250124,142800,716287780,8470,8470,8470,8470,0
20250124,142700,716287780,8470,8470,8470,8470,0
20250124,142600,716287780,8470,8460,8470,8460,162
20250124,142500,714915750,8460,8460,8460,8460,60
20250124,142400,714408150,8460,8460,8460,8460,47
20250124,142300,714010530,8460,8460,8460,8460,23
20250124,142200,713815950,8460,8460,8460,8460,35
20250124,142100,713519850,8460,8460,8460,8460,0
20250124,142000,713519850,8460,8460,8460,8460,0
20250124,141900,713519850,8460,8460,8460,8460,5
20250124,141800,713477550,8460,8470,8470,8460,20
20250124,141700,713308190,8470,8480,8480,8470,102
20250124,141600,712443250,8480,8470,8480,8470,3
20250124,141500,712417830,8470,8470,8470,8470,0
20250124,141400,712417830,8470,8470,8470,8470,0
20250124,141300,712417830,8470,8470,8470,8470,0
20250124,141200,712417830,8470,8470,8470,8470,29
20250124,141100,712172200,8480,8480,8480,8480,0
20250124,141000,712172200,8480,8480,8480,8480,1
20250124,140900,712163720,8480,8480,8480,8470,500
20250124,140800,707923740,8480,8480,8480,8480,0
20250124,140700,707923740,8480,8480,8480,8480,0
20250124,140600,707923740,8480,8480,8480,8480,0
20250124,140500,707923740,8480,8480,8480,8480,0
20250124,140400,707923740,8480,8470,8480,8470,3
20250124,140300,707898320,8450,8450,8450,8450,0
20250124,140200,707898320,8450,8450,8450,8450,205
20250124,140100,706166070,8450,8450,8450,8450,0
20250124,140000,706166070,8450,8450,8450,8450,1
20250124,135900,706157620,8450,8450,8450,8450,0
20250124,135800,706157620,8450,8450,8450,8450,0
20250124,135700,706157620,8450,8450,8450,8450,0
20250124,135600,706157620,8450,8450,8450,8450,10
20250124,135500,706073120,8500,8500,8500,8500,0
20250124,135400,706073120,8500,8480,8500,8480,500
20250124,135300,701826500,8450,8500,8500,8450,644
20250124,135200,696362840,8490,8490,8490,8490,1
20250124,135100,696354350,8500,8500,8500,8500,0
20250124,135000,696354350,8500,8500,8500,8500,0
20250124,134900,696354350,8500,8470,8500,8470,2
20250124,134800,696337380,8500,8500,8500,8500,0
20250124,134700,696337380,8500,8500,8500,8500,0
20250124,134600,696337380,8500,8490,8500,8490,19
20250124,134500,696175990,8500,8500,8500,8500,0
20250124,134400,696175990,8500,8490,8500,8490,9
20250124,134300,696099510,8490,8490,8490,8490,4
20250124,134200,696065550,8480,8480,8480,8480,0
20250124,134100,696065550,8480,8480,8480,8480,25
20250124,134000,695853550,8490,8490,8490,8490,44
20250124,133900,695479990,8490,8490,8490,8490,0
20250124,133800,695479990,8490,8480,8490,8480,8
20250124,133700,695412100,8490,8490,8490,8490,0
20250124,133600,695412100,8490,8490,8490,8490,25
20250124,133500,695199850,8500,8460,8500,8460,27
20250124,133400,694970990,8460,8430,8460,8430,255
20250124,133300,692819160,8450,8440,8450,8440,75
20250124,133200,692185580,8440,8440,8440,8440,1
20250124,133100,692177140,8420,8420,8420,8420,0
20250124,133000,692177140,8420,8420,8420,8420,0
20250124,132900,692177140,8420,8420,8420,8420,0
20250124,132800,692177140,8420,8420,8420,8420,2
20250124,132700,692160300,8440,8440,8440,8440,119
20250124,132600,691155940,8440,8440,8440,8420,20
20250124,132500,690987240,8440,8420,8440,8420,83
20250124,132400,690287880,8440,8410,8440,8410,392
20250124,132300,686990950,8460,8410,8460,8410,95
20250124,132200,686191500,8400,8460,8460,8400,2105
20250124,132100,668482230,8470,8460,8470,8450,81
20250124,132000,667796960,8470,8470,8470,8470,10
20250124,131900,667712260,8470,8420,8470,8420,32
20250124,131800,667441820,8470,8470,8470,8470,1
20250124,131700,667433350,8430,8430,8430,8430,610
20250124,131600,662291050,8470,8470,8470,8470,185
20250124,131500,660724100,8470,8470,8470,8470,14
20250124,131400,660605520,8480,8430,8480,8430,310
20250124,131300,657977220,8480,8470,8480,8470,35
20250124,131200,657680730,8480,8470,8480,8470,20
20250124,131100,657511280,8480,8480,8480,8480,28
20250124,131000,657273840,8470,8440,8480,8420,1194
20250124,130900,647199760,8430,8450,8450,8430,810
20250124,130800,640360670,8500,8480,8500,8480,138
20250124,130700,639188000,8440,8440,8440,8440,10
20250124,130600,639103600,8480,8480,8480,8480,600
20250124,130500,634015600,8480,8480,8480,8480,13
20250124,130400,633905360,8430,8430,8430,8430,739
20250124,130300,627675590,8500,8450,8500,8450,232
20250124,130200,625712440,8500,8500,8500,8500,3
20250124,130100,625686940,8530,8490,8530,8490,306
20250124,130000,623083610,8490,8470,8490,8430,182
20250124,125900,621541530,8430,8430,8440,8430,9
20250124,125800,621465650,8470,8440,8470,8440,247
20250124,125700,619377970,8440,8410,8440,8410,125
20250124,125600,618323720,8430,8430,8430,8430,0
20250124,125500,618323720,8430,8430,8430,8430,113
20250124,125400,617371130,8420,8420,8420,8420,0
20250124,125300,617371130,8420,8420,8420,8420,0
20250124,125200,617371130,8420,8420,8420,8420,0
20250124,125100,617371130,8420,8420,8420,8420,0
20250124,125000,617371130,8420,8420,8420,8420,170
20250124,124900,615939730,8420,8420,8420,8420,0
20250124,124800,615939730,8420,8420,8420,8420,440
20250124,124700,612234930,8420,8420,8420,8420,0
20250124,124600,612234930,8420,8420,8420,8420,51
20250124,124500,611805510,8420,8420,8420,8420,7
20250124,124400,611746570,8430,8430,8430,8430,39
20250124,124300,611417800,8430,8430,8430,8430,0
20250124,124200,611417800,8430,8430,8430,8430,1
20250124,124100,611409370,8430,8430,8430,8430,0
20250124,124000,611409370,8430,8430,8430,8430,3
20250124,123900,611384080,8400,8410,8410,8400,632
20250124,123800,606071360,8400,8410,8410,8400,128
20250124,123700,604995660,8410,8420,8420,8410,868
20250124,123600,597695770,8420,8420,8420,8420,104
20250124,123500,596820090,8410,8420,8420,8410,25
20250124,123400,596609700,8410,8410,8410,8410,180
20250124,123300,595095900,8410,8410,8410,8410,564
20250124,123200,590352660,8410,8430,8430,8410,896
20250124,123100,582809910,8430,8430,8430,8430,105
20250124,123000,581924760,8430,8430,8430,8420,1191
20250124,122900,571887580,8440,8460,8460,8440,484
20250124,122800,567799900,8490,8490,8490,8490,124
20250124,122700,566747140,8490,8490,8490,8490,0
20250124,122600,566747140,8490,8490,8490,8490,0
20250124,122500,566747140,8490,8490,8490,8490,0
20250124,122400,566747140,8490,8490,8490,8490,2
20250124,122300,566730160,8450,8450,8450,8450,7
20250124,122200,566671010,8450,8510,8510,8450,1699
20250124,122100,552265910,8510,8510,8510,8510,0
20250124,122000,552265910,8510,8510,8510,8510,9
20250124,121900,552189320,8510,8510,8510,8510,17
20250124,121800,552044650,8520,8520,8520,8520,2
20250124,121700,552027610,8500,8500,8500,8500,0
20250124,121600,552027610,8500,8500,8500,8500,2
20250124,121500,552010610,8500,8500,8500,8500,12
20250124,121400,551908610,8500,8500,8500,8500,0
20250124,121300,551908610,8500,8500,8500,8500,0
20250124,121200,551908610,8500,8500,8500,8490,148
20250124,121100,550652070,8490,8490,8490,8490,0
20250124,121000,550652070,8490,8490,8490,8490,50
20250124,120900,550227570,8520,8520,8520,8520,100
20250124,120800,549375570,8520,8510,8520,8510,100
20250124,120700,548524380,8510,8510,8510,8510,0
20250124,120600,548524380,8510,8510,8510,8510,0
20250124,120500,548524380,8510,8510,8510,8510,2
20250124,120400,548507360,8510,8510,8510,8510,88
20250124,120300,547758480,8520,8520,8520,8520,277
20250124,120200,545398440,8520,8520,8520,8520,1
20250124,120100,545389920,8480,8480,8480,8480,1
20250124,120000,545381440,8480,8480,8480,8480,1
20250124,115900,545372960,8480,8510,8510,8480,210
20250124,115800,543589510,8520,8520,8520,8520,1
20250124,115700,543580990,8510,8510,8510,8510,0
20250124,115600,543580990,8510,8500,8510,8500,50
20250124,115500,543155690,8500,8500,8500,8500,59
20250124,115400,542654190,8530,8530,8530,8530,0
20250124,115300,542654190,8530,8530,8530,8530,20
20250124,115200,542483590,8550,8530,8550,8530,93
20250124,115100,541689390,8540,8540,8540,8540,1
20250124,115000,541680850,8540,8530,8540,8530,30
20250124,114900,541424660,8560,8560,8560,8560,0
20250124,114800,541424660,8560,8560,8560,8560,0
20250124,114700,541424660,8560,8480,8560,8480,529
20250124,114600,536936380,8480,8480,8480,8480,1
20250124,114500,536927900,8480,8500,8500,8480,1050
20250124,114400,528021020,8500,8500,8500,8500,201
20250124,114300,526312520,8500,8500,8500,8500,69
20250124,114200,525726020,8500,8500,8500,8500,1
20250124,114100,525717520,8520,8500,8520,8500,1360
20250124,114000,514131120,8510,8520,8520,8510,220
20250124,113900,512258420,8510,8510,8560,8510,167
20250124,113800,510837200,8510,8530,8530,8510,48
20250124,113700,510428020,8530,8530,8530,8530,1
20250124,113600,510419490,8560,8540,8560,8540,37
20250124,113500,510103470,8560,8560,8560,8560,3
20250124,113400,510077790,8560,8560,8560,8560,4
20250124,113300,510043550,8560,8540,8560,8540,12
20250124,113200,509941050,8560,8530,8560,8530,84
20250124,113100,509224390,8560,8560,8570,8560,80
20250124,113000,508539120,8530,8540,8590,8530,377
20250124,112900,505318250,8540,8540,8570,8540,192
20250124,112800,503677680,8540,8540,8540,8540,735
20250124,112700,497400780,8580,8580,8580,8580,1
20250124,112600,497392200,8540,8540,8540,8540,0
20250124,112500,497392200,8540,8540,8540,8540,1
20250124,112400,497383660,8590,8590,8590,8590,0
20250124,112300,497383660,8590,8580,8590,8580,2
20250124,112200,497366490,8570,8570,8570,8540,142
20250124,112100,496152660,8610,8610,8610,8610,0
20250124,112000,496152660,8610,8580,8610,8580,60
20250124,111900,495636910,8620,8590,8620,8590,566
20250124,111800,490768580,8590,8560,8590,8560,553
20250124,111700,486022970,8540,8520,8540,8500,651
20250124,111600,480483910,8530,8570,8570,8530,2385
20250124,111500,460123500,8600,8600,8600,8600,0
20250124,111400,460123500,8600,8570,8600,8570,235
20250124,111300,458108650,8620,8610,8620,8610,30
20250124,111200,457850330,8570,8580,8650,8570,426
20250124,111100,454195650,8580,8620,8620,8580,462
20250124,111000,450226790,8630,8670,8700,8630,618
20250124,110900,444874320,8720,8700,8720,8680,76
20250124,110800,444212230,8670,8660,8670,8660,238
20250124,110700,442149750,8730,8710,8730,8710,350
20250124,110600,439097260,8710,8670,8710,8660,570
20250124,110500,434150990,8670,8620,8700,8600,808
20250124,110400,427156600,8600,8550,8600,8550,640
20250124,110300,421659710,8590,8590,8590,8590,0
20250124,110200,421659710,8590,8590,8590,8580,101
20250124,110100,420792360,8590,8590,8590,8590,86
20250124,110000,420053620,8590,8630,8630,8590,105
20250124,105900,419151320,8630,8580,8630,8580,301
20250124,105800,416561580,8570,8560,8570,8560,172
20250124,105700,415088690,8550,8570,8570,8550,352
20250124,105600,412079050,8500,8540,8580,8500,405
20250124,105500,408631190,8590,8560,8590,8550,197
20250124,105400,406941240,8590,8560,8610,8560,329
20250124,105300,404116970,8560,8580,8640,8560,311
20250124,105200,401441720,8580,8510,8670,8510,1281
20250124,105100,390511090,8500,8490,8500,8490,172
20250124,105000,389049940,8470,8470,8470,8470,10
20250124,104900,388965240,8470,8470,8470,8470,0
20250124,104800,388965240,8470,8460,8470,8460,147
20250124,104700,387720450,8460,8460,8460,8460,112
20250124,104600,386772930,8450,8450,8450,8450,16
20250124,104500,386637730,8470,8460,8470,8440,1596
20250124,104400,373146090,8460,8460,8460,8460,0
20250124,104300,373146090,8460,8460,8460,8460,0
20250124,104200,373146090,8460,8460,8460,8460,200
20250124,104100,371454090,8460,8460,8460,8460,0
20250124,104000,371454090,8460,8460,8460,8460,1
20250124,103900,371445630,8460,8460,8460,8460,100
20250124,103800,370599630,8490,8460,8490,8460,21
20250124,103700,370421370,8450,8450,8450,8450,0
20250124,103600,370421370,8450,8450,8450,8450,0
20250124,103500,370421370,8450,8450,8450,8450,0
20250124,103400,370421370,8450,8450,8450,8450,1
20250124,103300,370412920,8440,8450,8450,8440,620
20250124,103200,365178300,8450,8460,8460,8450,1072
20250124,103100,356118740,8490,8460,8490,8460,116
20250124,103000,355134380,8490,8460,8490,8460,12
20250124,102900,355032810,8450,8460,8460,8450,51
20250124,102800,354601770,8450,8500,8500,8450,251
20250124,102700,352480720,8450,8460,8460,8450,648
20250124,102600,347005020,8450,8450,8450,8450,50
20250124,102500,346582520,8500,8500,8500,8500,200
20250124,102400,344882520,8500,8500,8500,8500,30
20250124,102300,344627520,8500,8500,8500,8500,0
20250124,102200,344627520,8500,8440,8500,8430,226
20250124,102100,342720040,8440,8450,8450,8440,309
20250124,102000,340111980,8450,8470,8470,8450,138
20250124,101900,338945420,8510,8470,8510,8470,17
20250124,101800,338801390,8510,8510,8510,8510,22
20250124,101700,338614170,8510,8510,8510,8460,107
20250124,101600,337706240,8510,8500,8510,8500,239
20250124,101500,335672680,8470,8470,8470,8470,0
20250124,101400,335672680,8470,8470,8470,8470,128
20250124,101300,334588520,8510,8510,8510,8510,0
20250124,101200,334588520,8510,8470,8510,8470,40
20250124,101100,334249640,8510,8470,8510,8470,147
20250124,101000,333004510,8520,8520,8520,8520,0
20250124,100900,333004510,8520,8510,8520,8510,60
20250124,100800,332493600,8500,8520,8520,8500,33
20250124,100700,332213070,8500,8490,8500,8490,229
20250124,100600,330268270,8490,8480,8490,8480,195
20250124,100500,328614660,8480,8480,8480,8480,859
20250124,100400,321330340,8480,8480,8480,8480,17
20250124,100300,321186180,8480,8450,8480,8450,252
20250124,100200,319056750,8480,8460,8480,8460,161
20250124,100100,317692580,8460,8430,8460,8430,10
20250124,100000,317608130,8430,8430,8430,8430,351
20250124,095900,314649200,8410,8410,8410,8410,68
20250124,095800,314077320,8420,8420,8420,8420,97
20250124,095700,313260580,8420,8410,8420,8410,3
20250124,095600,313235340,8410,8410,8410,8410,64
20250124,095500,312697100,8430,8430,8430,8430,52
20250124,095400,312258740,8430,8420,8430,8420,23
20250124,095300,312064910,8410,8410,8410,8410,0
20250124,095200,312064910,8410,8410,8410,8410,38
20250124,095100,311745330,8410,8410,8410,8410,399
20250124,095000,308389740,8410,8410,8410,8410,281
20250124,094900,306026530,8410,8420,8420,8410,60
20250124,094800,305521820,8420,8420,8420,8420,5
20250124,094700,305479720,8420,8420,8420,8420,113
20250124,094600,304528260,8430,8450,8450,8430,307
20250124,094500,301940170,8460,8470,8470,8460,24
20250124,094400,301737120,8470,8420,8480,8420,20
20250124,094300,301567730,8430,8430,8430,8430,1070
20250124,094200,292547630,8430,8420,8430,8420,98
20250124,094100,291722170,8420,8400,8420,8390,424
20250124,094000,288156910,8410,8370,8410,8370,231
20250124,093900,286223000,8360,8360,8360,8360,0
20250124,093800,286223000,8360,8360,8360,8360,106
20250124,093700,285336840,8360,8360,8360,8360,194
20250124,093600,283715000,8350,8350,8350,8350,1
20250124,093500,283706650,8350,8350,8350,8350,192
20250124,093400,282103450,8390,8360,8390,8350,482
20250124,093300,278071950,8350,8350,8350,8350,0
20250124,093200,278071950,8350,8360,8360,8350,1928
20250124,093100,261961450,8380,8380,8380,8380,239
20250124,093000,259958630,8360,8380,8380,8350,1574
20250124,092900,246790330,8370,8390,8390,8370,371
20250124,092800,243681660,8390,8400,8400,8390,121
20250124,092700,242665420,8400,8410,8420,8400,1329
20250124,092600,231499710,8400,8410,8420,8400,343
20250124,092500,228616020,8420,8420,8420,8420,17
20250124,092400,228472880,8430,8450,8450,8420,3640
20250124,092300,197763350,8450,8460,8500,8450,636
20250124,092200,192382930,8480,8460,8480,8460,62
20250124,092100,191857230,8460,8460,8460,8460,114
20250124,092000,190892790,8440,8510,8510,8440,132
20250124,091900,189771980,8510,8510,8520,8420,309
20250124,091800,187154060,8510,8530,8530,8490,792
20250124,091700,180419080,8540,8510,8540,8510,141
20250124,091600,179215880,8470,8420,8470,8370,1317
20250124,091500,168105630,8420,8380,8420,8370,154
20250124,091400,166815980,8370,8420,8420,8370,338
20250124,091300,163975870,8420,8380,8420,8360,344
20250124,091200,161094630,8370,8370,8420,8370,594
20250124,091100,156112850,8370,8390,8390,8370,418
20250124,091000,152612780,8380,8400,8400,8380,1700
20250124,090900,138346440,8400,8440,8440,8400,971
20250124,090800,130187200,8440,8460,8460,8400,757
20250124,090700,123819520,8370,8430,8460,8320,3476
20250124,090600,94612440,8460,8440,8460,8430,1140
20250124,090500,84997700,8440,8480,8500,8430,2878
20250124,090400,60633090,8480,8500,8530,8470,1780
20250124,090300,45515340,8500,8530,8540,8500,1064
20250124,090200,36456960,8540,8600,8600,8540,1109
20250124,090100,26967490,8610,8590,8650,8560,2298
20250124,090000,7241200,8590,8650,8650,8590,839