stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250124,200300,120297518155,4110,4110,4110,4110,381336
20250124,200200,120297518155,4110,4110,4110,4110,0
20250124,200100,120297518155,4110,4110,4110,4110,0
20250124,200000,120297518155,4110,4110,4110,4110,0
20250124,195900,120297518155,4110,4110,4110,4110,0
20250124,195800,120297518155,4110,4110,4110,4110,0
20250124,195700,120297518155,4110,4110,4110,4110,0
20250124,195600,120297518155,4110,4110,4110,4110,0
20250124,195500,120297518155,4110,4110,4110,4110,0
20250124,195400,120297518155,4110,4110,4110,4110,0
20250124,195300,120297518155,4110,4110,4110,4110,0
20250124,195200,120297518155,4110,4110,4110,4110,0
20250124,195100,120297518155,4110,4110,4110,4110,0
20250124,195000,120297518155,4110,4110,4110,4110,0
20250124,194900,120297518155,4110,4110,4110,4110,0
20250124,194800,120297518155,4110,4110,4110,4110,0
20250124,194700,120297518155,4110,4110,4110,4110,0
20250124,194600,120297518155,4110,4110,4110,4110,0
20250124,194500,120297518155,4110,4110,4110,4110,0
20250124,194400,120297518155,4110,4110,4110,4110,0
20250124,194300,120297518155,4110,4110,4110,4110,0
20250124,194200,120297518155,4110,4110,4110,4110,0
20250124,194100,120297518155,4110,4110,4110,4110,0
20250124,194000,120297518155,4110,4110,4110,4110,0
20250124,193900,120297518155,4110,4110,4110,4110,0
20250124,193800,120297518155,4110,4110,4110,4110,0
20250124,193700,120297518155,4110,4110,4110,4110,0
20250124,193600,120297518155,4110,4110,4110,4110,0
20250124,193500,120297518155,4110,4110,4110,4110,0
20250124,193400,120297518155,4110,4110,4110,4110,0
20250124,193300,120297518155,4110,4110,4110,4110,381336
20250124,193200,120297518155,4110,4110,4110,4110,0
20250124,193100,120297518155,4110,4110,4110,4110,0
20250124,193000,120297518155,4110,4110,4110,4110,0
20250124,192900,120297518155,4110,4110,4110,4110,0
20250124,192800,120297518155,4110,4110,4110,4110,0
20250124,192700,120297518155,4110,4110,4110,4110,0
20250124,192600,120297518155,4110,4110,4110,4110,0
20250124,192500,120297518155,4110,4110,4110,4110,0
20250124,192400,120297518155,4110,4110,4110,4110,0
20250124,192300,120297518155,4110,4110,4110,4110,0
20250124,192200,120297518155,4110,4110,4110,4110,0
20250124,192100,120297518155,4110,4110,4110,4110,0
20250124,192000,120297518155,4110,4110,4110,4110,0
20250124,191900,120297518155,4110,4110,4110,4110,0
20250124,191800,120297518155,4110,4110,4110,4110,0
20250124,191700,120297518155,4110,4110,4110,4110,0
20250124,191600,120297518155,4110,4110,4110,4110,0
20250124,191500,120297518155,4110,4110,4110,4110,0
20250124,191400,120297518155,4110,4110,4110,4110,0
20250124,191300,120297518155,4110,4110,4110,4110,0
20250124,191200,120297518155,4110,4110,4110,4110,0
20250124,191100,120297518155,4110,4110,4110,4110,0
20250124,191000,120297518155,4110,4110,4110,4110,0
20250124,190900,120297518155,4110,4110,4110,4110,0
20250124,190800,120297518155,4110,4110,4110,4110,0
20250124,190700,120297518155,4110,4110,4110,4110,0
20250124,190600,120297518155,4110,4110,4110,4110,0
20250124,190500,120297518155,4110,4110,4110,4110,0
20250124,190400,120297518155,4110,4110,4110,4110,0
20250124,190300,120297518155,4110,4110,4110,4110,381336
20250124,190200,120297518155,4110,4110,4110,4110,0
20250124,190100,120297518155,4110,4110,4110,4110,0
20250124,190000,120297518155,4110,4110,4110,4110,0
20250124,185900,120297518155,4110,4110,4110,4110,0
20250124,185800,120297518155,4110,4110,4110,4110,0
20250124,185700,120297518155,4110,4110,4110,4110,0
20250124,185600,120297518155,4110,4110,4110,4110,0
20250124,185500,120297518155,4110,4110,4110,4110,0
20250124,185400,120297518155,4110,4110,4110,4110,0
20250124,185300,120297518155,4110,4110,4110,4110,0
20250124,185200,120297518155,4110,4110,4110,4110,0
20250124,185100,120297518155,4110,4110,4110,4110,0
20250124,185000,120297518155,4110,4110,4110,4110,0
20250124,184900,120297518155,4110,4110,4110,4110,0
20250124,184800,120297518155,4110,4110,4110,4110,0
20250124,184700,120297518155,4110,4110,4110,4110,0
20250124,184600,120297518155,4110,4110,4110,4110,0
20250124,184500,120297518155,4110,4110,4110,4110,0
20250124,184400,120297518155,4110,4110,4110,4110,0
20250124,184300,120297518155,4110,4110,4110,4110,0
20250124,184200,120297518155,4110,4110,4110,4110,0
20250124,184100,120297518155,4110,4110,4110,4110,0
20250124,184000,120297518155,4110,4110,4110,4110,0
20250124,183900,120297518155,4110,4110,4110,4110,0
20250124,183800,120297518155,4110,4110,4110,4110,0
20250124,183700,120297518155,4110,4110,4110,4110,0
20250124,183600,120297518155,4110,4110,4110,4110,0
20250124,183500,120297518155,4110,4110,4110,4110,0
20250124,183400,120297518155,4110,4110,4110,4110,0
20250124,183300,120297518155,4110,4110,4110,4110,381336
20250124,183200,120297518155,4110,4110,4110,4110,0
20250124,183100,120297518155,4110,4110,4110,4110,0
20250124,183000,120297518155,4110,4110,4110,4110,0
20250124,182900,120297518155,4110,4110,4110,4110,0
20250124,182800,120297518155,4110,4110,4110,4110,0
20250124,182700,120297518155,4110,4110,4110,4110,0
20250124,182600,120297518155,4110,4110,4110,4110,0
20250124,182500,120297518155,4110,4110,4110,4110,0
20250124,182400,120297518155,4110,4110,4110,4110,0
20250124,182300,120297518155,4110,4110,4110,4110,0
20250124,182200,120297518155,4110,4110,4110,4110,0
20250124,182100,120297518155,4110,4110,4110,4110,0
20250124,182000,120297518155,4110,4110,4110,4110,0
20250124,181900,120297518155,4110,4110,4110,4110,0
20250124,181800,120297518155,4110,4110,4110,4110,0
20250124,181700,120297518155,4110,4110,4110,4110,0
20250124,181600,120297518155,4110,4110,4110,4110,0
20250124,181500,120297518155,4110,4110,4110,4110,0
20250124,181400,120297518155,4110,4110,4110,4110,0
20250124,181300,120297518155,4110,4110,4110,4110,0
20250124,181200,120297518155,4110,4110,4110,4110,0
20250124,181100,120297518155,4110,4110,4110,4110,0
20250124,181000,120297518155,4110,4110,4110,4110,0
20250124,180900,120297518155,4110,4110,4110,4110,0
20250124,180800,120297518155,4110,4110,4110,4110,0
20250124,180700,120297518155,4110,4110,4110,4110,0
20250124,180600,120297518155,4110,4110,4110,4110,0
20250124,180500,120297518155,4110,4110,4110,4110,0
20250124,180400,120297518155,4110,4110,4110,4110,0
20250124,180300,120297518155,4110,4110,4110,4110,381336
20250124,180200,120297518155,4110,4110,4110,4110,0
20250124,180100,120297518155,4110,4110,4110,4110,0
20250124,180000,120297518155,4110,4110,4110,4110,0
20250124,175900,120297518155,4110,4110,4110,4110,0
20250124,175800,120297518155,4110,4110,4110,4110,0
20250124,175700,120297518155,4110,4110,4110,4110,0
20250124,175600,120297518155,4110,4110,4110,4110,0
20250124,175500,120297518155,4110,4110,4110,4110,0
20250124,175400,120297518155,4110,4110,4110,4110,0
20250124,175300,120297518155,4110,4110,4110,4110,0
20250124,175200,120297518155,4110,4110,4110,4110,0
20250124,175100,120297518155,4110,4110,4110,4110,0
20250124,175000,120297518155,4110,4110,4110,4110,0
20250124,174900,120297518155,4110,4110,4110,4110,0
20250124,174800,120297518155,4110,4110,4110,4110,0
20250124,174700,120297518155,4110,4110,4110,4110,0
20250124,174600,120297518155,4110,4110,4110,4110,0
20250124,174500,120297518155,4110,4110,4110,4110,0
20250124,174400,120297518155,4110,4110,4110,4110,0
20250124,174300,120297518155,4110,4110,4110,4110,0
20250124,174200,120297518155,4110,4110,4110,4110,0
20250124,174100,120297518155,4110,4110,4110,4110,0
20250124,174000,120297518155,4110,4110,4110,4110,0
20250124,173900,120297518155,4110,4110,4110,4110,0
20250124,173800,120297518155,4110,4110,4110,4110,0
20250124,173700,120297518155,4110,4110,4110,4110,0
20250124,173600,120297518155,4110,4110,4110,4110,0
20250124,173500,120297518155,4110,4110,4110,4110,0
20250124,173400,120297518155,4110,4110,4110,4110,0
20250124,173300,120297518155,4110,4110,4110,4110,381336
20250124,173200,120297518155,4110,4110,4110,4110,0
20250124,173100,120297518155,4110,4110,4110,4110,0
20250124,173000,120297518155,4110,4110,4110,4110,0
20250124,172900,120297518155,4110,4110,4110,4110,0
20250124,172800,120297518155,4110,4110,4110,4110,0
20250124,172700,120297518155,4110,4110,4110,4110,0
20250124,172600,120297518155,4110,4110,4110,4110,0
20250124,172500,120297518155,4110,4110,4110,4110,0
20250124,172400,120297518155,4110,4110,4110,4110,0
20250124,172300,120297518155,4110,4110,4110,4110,0
20250124,172200,120297518155,4110,4110,4110,4110,0
20250124,172100,120297518155,4110,4110,4110,4110,0
20250124,172000,120297518155,4110,4110,4110,4110,0
20250124,171900,120297518155,4110,4110,4110,4110,0
20250124,171800,120297518155,4110,4110,4110,4110,0
20250124,171700,120297518155,4110,4110,4110,4110,0
20250124,171600,120297518155,4110,4110,4110,4110,0
20250124,171500,120297518155,4110,4110,4110,4110,0
20250124,171400,120297518155,4110,4110,4110,4110,0
20250124,171300,120297518155,4110,4110,4110,4110,0
20250124,171200,120297518155,4110,4110,4110,4110,0
20250124,171100,120297518155,4110,4110,4110,4110,0
20250124,171000,120297518155,4110,4110,4110,4110,0
20250124,170900,120297518155,4110,4110,4110,4110,0
20250124,170800,120297518155,4110,4110,4110,4110,0
20250124,170700,120297518155,4110,4110,4110,4110,0
20250124,170600,120297518155,4110,4110,4110,4110,0
20250124,170500,120297518155,4110,4110,4110,4110,0
20250124,170400,120297518155,4110,4110,4110,4110,0
20250124,170300,120297518155,4110,4110,4110,4110,381336
20250124,170200,120297518155,4110,4110,4110,4110,0
20250124,170100,120297518155,4110,4110,4110,4110,0
20250124,170000,120297518155,4110,4110,4110,4110,0
20250124,165900,120297518155,4110,4110,4110,4110,0
20250124,165800,120297518155,4110,4110,4110,4110,0
20250124,165700,120297518155,4110,4110,4110,4110,0
20250124,165600,120297518155,4110,4110,4110,4110,0
20250124,165500,120297518155,4110,4110,4110,4110,0
20250124,165400,120297518155,4110,4110,4110,4110,0
20250124,165300,120297518155,4110,4110,4110,4110,0
20250124,165200,120297518155,4110,4110,4110,4110,0
20250124,165100,120297518155,4110,4110,4110,4110,0
20250124,165000,120297518155,4110,4110,4110,4110,0
20250124,164900,120297518155,4110,4110,4110,4110,0
20250124,164800,120297518155,4110,4110,4110,4110,0
20250124,164700,120297518155,4110,4110,4110,4110,0
20250124,164600,120297518155,4110,4110,4110,4110,0
20250124,164500,120297518155,4110,4110,4110,4110,0
20250124,164400,120297518155,4110,4110,4110,4110,0
20250124,164300,120297518155,4110,4110,4110,4110,0
20250124,164200,120297518155,4110,4110,4110,4110,0
20250124,164100,120297518155,4110,4110,4110,4110,0
20250124,164000,120297518155,4110,4110,4110,4110,0
20250124,163900,120297518155,4110,4110,4110,4110,0
20250124,163800,120297518155,4110,4110,4110,4110,0
20250124,163700,120297518155,4110,4110,4110,4110,0
20250124,163600,120297518155,4110,4110,4110,4110,0
20250124,163500,120297518155,4110,4110,4110,4110,0
20250124,163400,120297518155,4110,4110,4110,4110,0
20250124,163300,120297518155,4110,4110,4110,4110,381336
20250124,163200,120297518155,4110,4110,4110,4110,0
20250124,163100,120297518155,4110,4110,4110,4110,0
20250124,163000,120297518155,4110,4110,4110,4110,0
20250124,162900,120297518155,4110,4110,4110,4110,0
20250124,162800,120297518155,4110,4110,4110,4110,0
20250124,162700,120297518155,4110,4110,4110,4110,0
20250124,162600,120297518155,4110,4110,4110,4110,0
20250124,162500,120297518155,4110,4110,4110,4110,0
20250124,162400,120297518155,4110,4110,4110,4110,0
20250124,162300,120297518155,4110,4110,4110,4110,0
20250124,162200,120297518155,4110,4110,4110,4110,0
20250124,162100,120297518155,4110,4110,4110,4110,0
20250124,162000,120297518155,4110,4110,4110,4110,0
20250124,161900,120297518155,4110,4110,4110,4110,0
20250124,161800,120297518155,4110,4110,4110,4110,0
20250124,161700,120297518155,4110,4110,4110,4110,0
20250124,161600,120297518155,4110,4110,4110,4110,0
20250124,161500,120297518155,4110,4110,4110,4110,0
20250124,161400,120297518155,4110,4110,4110,4110,0
20250124,161300,120297518155,4110,4110,4110,4110,0
20250124,161200,120297518155,4110,4110,4110,4110,0
20250124,161100,120297518155,4110,4110,4110,4110,0
20250124,161000,120297518155,4110,4110,4110,4110,0
20250124,160900,120297518155,4110,4110,4110,4110,0
20250124,160800,120297518155,4110,4110,4110,4110,0
20250124,160700,120297518155,4110,4110,4110,4110,0
20250124,160600,120297518155,4110,4110,4110,4110,0
20250124,160500,120297518155,4110,4110,4110,4110,0
20250124,160400,120297518155,4110,4110,4110,4110,0
20250124,160300,120297518155,4110,4110,4110,4110,381336
20250124,160200,120297518155,4110,4110,4110,4110,0
20250124,160100,120297518155,4110,4110,4110,4110,0
20250124,160000,120297518155,4110,4110,4110,4110,0
20250124,155900,120297518155,4110,4110,4110,4110,0
20250124,155800,120297518155,4110,4110,4110,4110,0
20250124,155700,120297518155,4110,4110,4110,4110,0
20250124,155600,120297518155,4110,4110,4110,4110,0
20250124,155500,120297518155,4110,4110,4110,4110,0
20250124,155400,120297518155,4110,4110,4110,4110,0
20250124,155300,120297518155,4110,4110,4110,4110,0
20250124,155200,120297518155,4110,4110,4110,4110,0
20250124,155100,120297518155,4110,4110,4110,4110,0
20250124,155000,120297518155,4110,4110,4110,4110,0
20250124,154900,120297518155,4110,4110,4110,4110,0
20250124,154800,120297518155,4110,4110,4110,4110,0
20250124,154700,120297518155,4110,4110,4110,4110,0
20250124,154600,120297518155,4110,4110,4110,4110,0
20250124,154500,120297518155,4110,4110,4110,4110,0
20250124,154400,120297518155,4110,4110,4110,4110,0
20250124,154300,120297518155,4110,4110,4110,4110,0
20250124,154200,120297518155,4110,4110,4110,4110,0
20250124,154100,120297518155,4110,4110,4110,4110,0
20250124,154000,120297518155,4110,4110,4110,4110,0
20250124,153900,120297518155,4110,4110,4110,4110,0
20250124,153800,120297518155,4110,4110,4110,4110,0
20250124,153700,120297518155,4110,4110,4110,4110,0
20250124,153600,120297518155,4110,4110,4110,4110,0
20250124,153500,120297518155,4110,4110,4110,4110,0
20250124,153400,120297518155,4110,4110,4110,4110,0
20250124,153300,120297518155,4110,4110,4110,4110,381336
20250124,153200,120297518155,4110,4110,4110,4110,0
20250124,153100,120297518155,4110,4110,4110,4110,0
20250124,153000,120297518155,4110,4110,4110,4110,381336
20250124,152900,118730227195,4100,4100,4100,4100,0
20250124,152800,118730227195,4100,4100,4100,4100,0
20250124,152700,118730227195,4100,4100,4100,4100,0
20250124,152600,118730227195,4100,4100,4100,4100,0
20250124,152500,118730227195,4100,4100,4100,4100,0
20250124,152400,118730227195,4100,4100,4100,4100,0
20250124,152300,118730227195,4100,4100,4100,4100,0
20250124,152200,118730227195,4100,4100,4100,4100,0
20250124,152100,118730227195,4100,4100,4100,4100,0
20250124,152000,118730227195,4100,4100,4100,4100,0
20250124,151900,118730227195,4100,4100,4110,4095,175973
20250124,151800,118008492720,4100,4105,4105,4095,81754
20250124,151700,117673287465,4100,4100,4105,4095,44927
20250124,151600,117489067950,4100,4100,4105,4095,43783
20250124,151500,117309547735,4100,4085,4105,4085,53457
20250124,151400,117090752740,4090,4090,4095,4085,33963
20250124,151300,116951859635,4090,4090,4095,4090,32042
20250124,151200,116820785450,4090,4105,4105,4090,57983
20250124,151100,116583232370,4100,4105,4105,4100,20963
20250124,151000,116497253525,4100,4105,4110,4100,45548
20250124,150900,116310232980,4110,4110,4115,4105,38313
20250124,150800,116152766110,4105,4095,4110,4095,83213
20250124,150700,115811321645,4100,4095,4100,4090,44936
20250124,150600,115627266250,4095,4095,4095,4090,23924
20250124,150500,115529345595,4090,4085,4090,4085,51539
20250124,150400,115318680195,4090,4085,4095,4085,58943
20250124,150300,115077823200,4085,4085,4095,4080,45080
20250124,150200,114893500730,4085,4090,4090,4080,43550
20250124,150100,114715590455,4090,4100,4100,4085,40420
20250124,150000,114550202415,4095,4095,4105,4095,28551
20250124,145900,114433177320,4100,4085,4100,4080,40231
20250124,145800,114268753965,4085,4100,4100,4085,64910
20250124,145700,114003345405,4100,4115,4115,4090,67003
20250124,145600,113728538420,4110,4120,4120,4110,50180
20250124,145500,113522040075,4120,4120,4120,4115,34599
20250124,145400,113379537275,4120,4125,4125,4115,29179
20250124,145300,113259322910,4120,4105,4125,4100,42486
20250124,145200,113084542415,4100,4100,4105,4100,13328
20250124,145100,113029854845,4100,4105,4105,4100,12394
20250124,145000,112979003180,4105,4090,4120,4085,103775
20250124,144900,112554117875,4090,4095,4105,4090,50801
20250124,144800,112346018470,4095,4105,4105,4095,197673
20250124,144700,111536169335,4110,4110,4115,4105,34781
20250124,144600,111393282025,4110,4100,4115,4095,33933
20250124,144500,111254029515,4105,4120,4120,4100,85383
20250124,144400,110903300160,4115,4125,4125,4115,16076
20250124,144300,110837087085,4125,4130,4135,4120,43544
20250124,144200,110657257385,4130,4100,4150,4095,112787
20250124,144100,110192147530,4100,4120,4125,4100,115308
20250124,144000,109717898605,4115,4135,4135,4110,151292
20250124,143900,109094192875,4135,4140,4145,4130,28685
20250124,143800,108975551590,4140,4145,4145,4130,47169
20250124,143700,108780334035,4145,4140,4150,4140,42449
20250124,143600,108604412990,4145,4140,4145,4140,31363
20250124,143500,108474510850,4140,4135,4145,4130,32063
20250124,143400,108341922080,4135,4140,4145,4130,60722
20250124,143300,108090679920,4140,4150,4150,4140,10631
20250124,143200,108046629045,4150,4135,4150,4135,42949
20250124,143100,107868803860,4140,4130,4140,4130,40316
20250124,143000,107702096425,4135,4135,4140,4130,25713
20250124,142900,107595791385,4135,4145,4150,4130,71880
20250124,142800,107298324270,4145,4135,4150,4130,130904
20250124,142700,106756982070,4135,4150,4155,4130,90234
20250124,142600,106383053910,4150,4160,4165,4150,108497
20250124,142500,105931560080,4160,4160,4170,4155,154174
20250124,142400,105289458735,4165,4150,4165,4145,85420
20250124,142300,104934366190,4150,4145,4160,4140,165116
20250124,142200,104248787350,4140,4135,4145,4130,49838
20250124,142100,104042558020,4135,4140,4145,4130,78614
20250124,142000,103717403240,4140,4135,4145,4135,54244
20250124,141900,103492823290,4135,4135,4145,4130,74339
20250124,141800,103185286570,4135,4155,4170,4125,402197
20250124,141700,101513783280,4155,4130,4155,4120,393922
20250124,141600,99881012505,4135,4120,4135,4120,57773
20250124,141500,99642450800,4120,4140,4145,4120,157978
20250124,141400,98989658305,4140,4135,4140,4130,119606
20250124,141300,98494964050,4135,4125,4135,4120,129212
20250124,141200,97961546270,4125,4120,4125,4115,129563
20250124,141100,97427390685,4115,4115,4120,4105,35031
20250124,141000,97283235135,4115,4105,4115,4105,29869
20250124,140900,97160472090,4105,4110,4110,4105,8533
20250124,140800,97125419825,4110,4115,4115,4110,15143
20250124,140700,97063155895,4115,4115,4115,4110,22505
20250124,140600,96970602440,4110,4110,4115,4105,16174
20250124,140500,96904110345,4115,4115,4115,4105,8234
20250124,140400,96870260500,4110,4100,4115,4095,36248
20250124,140300,96721353945,4100,4110,4110,4100,31753
20250124,140200,96591092100,4105,4115,4115,4105,12186
20250124,140100,96541009455,4110,4115,4115,4110,13582
20250124,140000,96485133155,4115,4115,4115,4105,18163
20250124,135900,96410500725,4110,4105,4115,4105,12080
20250124,135800,96360853325,4110,4110,4115,4105,9711
20250124,135700,96320949715,4115,4110,4115,4105,43446
20250124,135600,96142361180,4105,4110,4115,4105,24480
20250124,135500,96041793560,4105,4115,4115,4100,56317
20250124,135400,95810287800,4110,4100,4115,4100,34369
20250124,135300,95669188720,4100,4100,4100,4095,21339
20250124,135200,95581731815,4100,4095,4100,4090,22774
20250124,135100,95488501215,4095,4105,4105,4095,20367
20250124,135000,95404990020,4100,4100,4105,4095,45088
20250124,134900,95220097360,4100,4090,4100,4085,28172
20250124,134800,95104814735,4085,4080,4090,4080,19775
20250124,134700,95024061505,4080,4095,4100,4080,23633
20250124,134600,94927456730,4095,4095,4100,4090,16136
20250124,134500,94861402175,4095,4085,4095,4080,40907
20250124,134400,94694256665,4080,4085,4090,4080,27891
20250124,134300,94580414075,4090,4085,4090,4080,20385
20250124,134200,94497186175,4085,4095,4095,4080,178071
20250124,134100,93770229875,4095,4105,4105,4090,79878
20250124,134000,93442939995,4110,4100,4110,4095,40597
20250124,133900,93276392720,4095,4110,4115,4090,118095
20250124,133800,92792202755,4115,4125,4125,4110,64399
20250124,133700,92527054640,4120,4145,4145,4115,244685
20250124,133600,91516965915,4140,4120,4145,4115,437073
20250124,133500,89710336440,4120,4115,4120,4110,90099
20250124,133400,89339440275,4115,4105,4120,4100,222218
20250124,133300,88425540135,4105,4110,4110,4100,51676
20250124,133200,88213389760,4105,4105,4110,4105,78617
20250124,133100,87890549330,4105,4095,4105,4090,72505
20250124,133000,87593407945,4090,4095,4100,4090,20333
20250124,132900,87510124880,4095,4100,4100,4095,7433
20250124,132800,87479657910,4100,4095,4100,4095,10537
20250124,132700,87436499055,4095,4100,4100,4090,17930
20250124,132600,87363058810,4100,4100,4100,4095,18344
20250124,132500,87287858500,4100,4090,4100,4085,23222
20250124,132400,87192804450,4090,4090,4090,4085,19555
20250124,132300,87112859580,4090,4100,4100,4085,40711
20250124,132200,86946164010,4100,4100,4110,4090,324768
20250124,132100,85614387825,4095,4090,4100,4090,74052
20250124,132000,85311080180,4095,4090,4095,4085,20505
20250124,131900,85227157750,4085,4085,4090,4080,31676
20250124,131800,85097694745,4085,4090,4090,4080,16146
20250124,131700,85031731560,4085,4085,4090,4085,4741
20250124,131600,85012355290,4085,4085,4090,4075,13240
20250124,131500,84958319125,4080,4080,4085,4080,19253
20250124,131400,84879723065,4080,4090,4090,4080,25612
20250124,131300,84775055100,4095,4090,4095,4090,16364
20250124,131200,84708098730,4090,4090,4095,4085,49880
20250124,131100,84504088355,4090,4085,4090,4085,19336
20250124,131000,84425085895,4085,4085,4090,4080,24943
20250124,130900,84323155550,4090,4085,4090,4080,28997
20250124,130800,84204680210,4085,4090,4090,4080,20892
20250124,130700,84119299300,4090,4090,4090,4080,17104
20250124,130600,84049376350,4085,4075,4090,4075,26382
20250124,130500,83941655070,4075,4080,4080,4075,15069
20250124,130400,83880236140,4080,4085,4085,4075,12990
20250124,130300,83827239640,4080,4075,4085,4075,14732
20250124,130200,83767115425,4080,4085,4085,4075,17540
20250124,130100,83695549230,4085,4075,4090,4075,66439
20250124,130000,83423978740,4080,4065,4080,4065,60137
20250124,125900,83178922685,4070,4055,4070,4055,14080
20250124,125800,83121705290,4055,4065,4065,4055,9072
20250124,125700,83084859105,4060,4065,4070,4060,7361
20250124,125600,83054950050,4065,4055,4070,4050,23028
20250124,125500,82961421760,4055,4050,4055,4050,13026
20250124,125400,82908634900,4050,4055,4055,4050,9161
20250124,125300,82871520345,4055,4055,4060,4050,5523
20250124,125200,82849129385,4055,4055,4060,4050,19313
20250124,125100,82770810610,4055,4055,4060,4050,21928
20250124,125000,82681914090,4055,4060,4060,4055,9203
20250124,124900,82644585950,4055,4055,4065,4055,24337
20250124,124800,82545793630,4055,4065,4065,4055,46367
20250124,124700,82357533665,4070,4075,4080,4065,17581
20250124,124600,82285912825,4080,4070,4080,4070,26957
20250124,124500,82176073715,4075,4070,4075,4070,5362
20250124,124400,82154237790,4075,4070,4075,4070,7584
20250124,124300,82123356245,4070,4065,4075,4065,17688
20250124,124200,82051361770,4065,4070,4070,4065,4151
20250124,124100,82034477400,4070,4080,4080,4065,4507
20250124,124000,82016118215,4080,4070,4080,4065,33734
20250124,123900,81878659100,4070,4070,4075,4065,11765
20250124,123800,81830763960,4075,4060,4075,4060,31856
20250124,123700,81701180805,4060,4060,4065,4060,12927
20250124,123600,81648688745,4065,4065,4065,4060,7199
20250124,123500,81619429930,4065,4060,4070,4060,4605
20250124,123400,81600711190,4065,4070,4070,4060,15965
20250124,123300,81535825040,4065,4060,4070,4060,10544
20250124,123200,81492972430,4060,4060,4065,4055,15147
20250124,123100,81431483155,4060,4060,4070,4055,16518
20250124,123000,81364413010,4065,4070,4070,4060,42652
20250124,122900,81191204795,4070,4070,4070,4065,8284
20250124,122800,81157503630,4065,4065,4065,4060,5373
20250124,122700,81135671315,4065,4060,4070,4060,7386
20250124,122600,81105642810,4060,4065,4065,4060,8318
20250124,122500,81071850045,4065,4065,4065,4060,9079
20250124,122400,81034968125,4065,4060,4070,4055,6356
20250124,122300,81009135395,4060,4060,4060,4055,5923
20250124,122200,80985096460,4055,4065,4065,4055,21276
20250124,122100,80898701635,4070,4065,4070,4060,4612
20250124,122000,80879963715,4065,4070,4075,4065,9900
20250124,121900,80839671030,4080,4080,4080,4070,4457
20250124,121800,80821514805,4070,4065,4090,4060,69470
20250124,121700,80538204040,4070,4065,4070,4065,3383
20250124,121600,80524444630,4065,4055,4065,4055,22977
20250124,121500,80431178630,4055,4060,4060,4055,14508
20250124,121400,80372348170,4055,4065,4070,4055,12853
20250124,121300,80320189235,4070,4060,4070,4055,30422
20250124,121200,80196712120,4060,4065,4070,4060,11552
20250124,121100,80149753005,4065,4060,4070,4060,8023
20250124,121000,80117141215,4060,4070,4075,4060,53316
20250124,120900,79900504980,4070,4060,4075,4060,8453
20250124,120800,79866106260,4065,4065,4065,4060,23065
20250124,120700,79772388540,4060,4055,4065,4055,12491
20250124,120600,79721713975,4055,4065,4070,4055,27962
20250124,120500,79608180735,4065,4065,4070,4065,8008
20250124,120400,79575617875,4070,4060,4070,4060,7054
20250124,120300,79546962765,4060,4065,4070,4060,17062
20250124,120200,79477681930,4065,4070,4070,4060,6281
20250124,120100,79452149025,4070,4075,4080,4070,13756
20250124,120000,79396115625,4075,4080,4080,4070,9526
20250124,115900,79357288320,4080,4065,4080,4065,16172
20250124,115800,79291406005,4065,4075,4075,4065,8043
20250124,115700,79258640200,4075,4070,4075,4065,6024
20250124,115600,79234108555,4070,4050,4070,4050,24399
20250124,115500,79135026420,4055,4055,4060,4050,46874
20250124,115400,78945065340,4060,4060,4065,4055,23782
20250124,115300,78848499620,4055,4055,4060,4050,34194
20250124,115200,78709876480,4055,4060,4065,4050,137371
20250124,115100,78152855670,4065,4070,4075,4060,73170
20250124,115000,77855290730,4075,4070,4075,4065,20314
20250124,114900,77772598710,4065,4070,4075,4065,39017
20250124,114800,77613828715,4070,4070,4075,4065,46103
20250124,114700,77426186600,4075,4075,4080,4070,47082
20250124,114600,77234312915,4080,4085,4085,4075,49156
20250124,114500,77033711025,4085,4085,4090,4085,10064
20250124,114400,76992590175,4085,4090,4090,4085,19699
20250124,114300,76912085250,4090,4095,4095,4085,18036
20250124,114200,76838335700,4085,4090,4095,4085,12698
20250124,114100,76786396225,4090,4100,4100,4085,38218
20250124,114000,76629961755,4100,4095,4100,4090,35329
20250124,113900,76485301295,4100,4095,4100,4095,25423
20250124,113800,76381127805,4095,4100,4105,4090,22222
20250124,113700,76290096365,4100,4100,4105,4100,27872
20250124,113600,76175768645,4100,4100,4105,4095,47602
20250124,113500,75980607785,4100,4100,4100,4095,19379
20250124,113400,75901223135,4100,4085,4100,4085,25871
20250124,113300,75795319815,4090,4090,4095,4085,26945
20250124,113200,75685146260,4085,4090,4090,4085,22929
20250124,113100,75591467415,4095,4095,4095,4090,42503
20250124,113000,75417575885,4090,4085,4095,4085,37827
20250124,112900,75262882545,4085,4085,4095,4080,25626
20250124,112800,75158154495,4085,4095,4100,4085,29174
20250124,112700,75038789015,4090,4105,4105,4090,37984
20250124,112600,74883172440,4100,4090,4110,4090,93917
20250124,112500,74497859980,4095,4090,4105,4090,69750
20250124,112400,74212180175,4090,4080,4095,4075,47493
20250124,112300,74018069180,4075,4070,4080,4070,23352
20250124,112200,73922896240,4070,4070,4075,4065,12490
20250124,112100,73872098510,4065,4070,4070,4060,23602
20250124,112000,73776102970,4070,4065,4070,4060,11652
20250124,111900,73728744085,4065,4070,4070,4060,14879
20250124,111800,73668240115,4065,4065,4080,4060,24412
20250124,111700,73568920000,4065,4060,4065,4060,44474
20250124,111600,73388330870,4060,4070,4070,4055,27117
20250124,111500,73278207480,4075,4065,4075,4060,55193
20250124,111400,73053844490,4070,4070,4075,4070,16727
20250124,111300,72985756630,4075,4070,4075,4070,24648
20250124,111200,72885384640,4070,4075,4080,4050,95439
20250124,111100,72497720055,4075,4080,4085,4070,32372
20250124,111000,72365690325,4080,4085,4090,4080,20291
20250124,110900,72282858305,4085,4095,4095,4085,40825
20250124,110800,72115997305,4095,4105,4110,4090,72570
20250124,110700,71818331115,4100,4085,4110,4085,188993
20250124,110600,71043505185,4090,4065,4095,4060,64734
20250124,110500,70779033920,4065,4060,4070,4055,17442
20250124,110400,70708193425,4065,4060,4070,4055,25000
20250124,110300,70606674880,4060,4055,4070,4055,32788
20250124,110200,70473564560,4060,4055,4065,4045,78023
20250124,110100,70157403525,4055,4070,4075,4050,96281
20250124,110000,69766577675,4070,4080,4080,4070,48346
20250124,105900,69569596475,4080,4080,4090,4075,29854
20250124,105800,69447771275,4080,4060,4095,4055,45809
20250124,105700,69260887665,4055,4090,4100,4055,246315
20250124,105600,68257899380,4100,4105,4105,4085,151656
20250124,105500,67636962085,4100,4105,4115,4100,113702
20250124,105400,67169772720,4110,4125,4135,4090,409127
20250124,105300,65485104670,4125,4085,4125,4085,501101
20250124,105200,63428665300,4085,4085,4090,4080,29408
20250124,105100,63308570420,4085,4080,4090,4080,11284
20250124,105000,63262472170,4090,4085,4090,4070,70329
20250124,104900,62975529220,4080,4090,4095,4080,59707
20250124,104800,62731490330,4090,4090,4095,4085,57197
20250124,104700,62497568345,4090,4080,4090,4080,35865
20250124,104600,62351016545,4080,4085,4095,4075,154089
20250124,104500,61721300645,4085,4065,4085,4065,49756
20250124,104400,61518289615,4075,4060,4075,4060,84832
20250124,104300,61173139625,4065,4065,4070,4060,24017
20250124,104200,61075541475,4065,4070,4070,4065,26969
20250124,104100,60965828035,4070,4075,4075,4070,44568
20250124,104000,60784258090,4070,4070,4075,4065,30273
20250124,103900,60661020270,4070,4065,4070,4055,25187
20250124,103800,60558688820,4065,4080,4085,4050,70192
20250124,103700,60273374065,4080,4070,4085,4070,63725
20250124,103600,60013533580,4070,4065,4075,4060,109081
20250124,103500,59569721215,4065,4045,4065,4045,49888
20250124,103400,59367496505,4050,4055,4055,4045,14323
20250124,103300,59309486245,4055,4035,4055,4030,73690
20250124,103200,59012079630,4040,4045,4050,4035,42585
20250124,103100,58839972485,4045,4040,4065,4040,73464
20250124,103000,58541947750,4040,4045,4050,4040,19579
20250124,102900,58462784075,4045,4045,4055,4040,34970
20250124,102800,58321338610,4040,4035,4050,4035,55048
20250124,102700,58098900260,4035,4055,4060,4035,60345
20250124,102600,57854858660,4055,4050,4060,4045,52616
20250124,102500,57641743320,4050,4065,4065,4045,25770
20250124,102400,57537324280,4065,4045,4065,4035,79535
20250124,102300,57215645425,4045,4050,4055,4045,63473
20250124,102200,56958675015,4055,4065,4070,4050,140468
20250124,102100,56388727070,4065,4070,4080,4060,67500
20250124,102000,56114258815,4080,4085,4090,4060,107100
20250124,101900,55677745800,4075,4070,4085,4065,79160
20250124,101800,55355134985,4070,4085,4100,4070,137021
20250124,101700,54794866010,4080,4065,4100,4065,112585
20250124,101600,54334742880,4060,4070,4095,4055,300886
20250124,101500,53109375435,4075,4095,4095,4070,206403
20250124,101400,52267292240,4095,4115,4125,4090,406741
20250124,101300,50595296045,4120,4050,4130,4045,775565
20250124,101200,47413361445,4050,4040,4050,4030,53365
20250124,101100,47197506870,4030,4060,4065,4025,158453
20250124,101000,46556420145,4055,4060,4065,4050,119286
20250124,100900,46072508150,4060,4085,4085,4060,184848
20250124,100800,45319736575,4085,4070,4100,4070,563998
20250124,100700,43014119850,4070,4075,4080,4040,307408
20250124,100600,41763561675,4075,4045,4075,4035,328230
20250124,100500,40432437705,4045,4040,4050,4035,218502
20250124,100400,39548705130,4040,4020,4040,4020,94185
20250124,100300,39169214895,4020,4015,4030,4015,133633
20250124,100200,38631697155,4015,4010,4020,4000,75259
20250124,100100,38329762340,4010,4005,4010,3995,51248
20250124,100000,38124472025,4005,4010,4010,4000,43085
20250124,095900,37951970725,4000,3990,4020,3990,187244
20250124,095800,37202204850,3990,3990,3995,3980,76117
20250124,095700,36898645645,3995,3995,4005,3990,52879
20250124,095600,36687316575,4000,4000,4000,3990,22669
20250124,095500,36596743875,3990,3995,4005,3990,64544
20250124,095400,36338676235,4005,3995,4005,3995,28962
20250124,095300,36222821825,4000,3995,4005,3995,29285
20250124,095200,36105650960,3995,4005,4005,3995,22634
20250124,095100,36015151070,3995,4000,4010,3995,69723
20250124,095000,35736123385,4000,4010,4015,3995,97701
20250124,094900,35344791305,4010,3995,4015,3995,102473
20250124,094800,34934297645,4000,3975,4000,3970,64435
20250124,094700,34677382815,3975,3980,3980,3975,23472
20250124,094600,34584057145,3980,3975,3990,3975,31291
20250124,094500,34459525540,3975,3985,3985,3975,35403
20250124,094400,34318739955,3980,3990,3990,3980,39248
20250124,094300,34162303880,3990,3985,3990,3980,34972
20250124,094200,34023022795,3985,3980,3985,3975,42814
20250124,094100,33852664410,3980,4000,4000,3980,39288
20250124,094000,33695998715,4000,3990,4005,3980,128759
20250124,093900,33181558995,3985,3980,3990,3970,56947
20250124,093800,32954842685,3980,3970,3985,3965,57568
20250124,093700,32725898350,3975,3960,3975,3955,36474
20250124,093600,32581258375,3960,3955,3965,3945,40530
20250124,093500,32420977810,3960,3960,3960,3945,38451
20250124,093400,32269107165,3960,3940,3960,3935,32190
20250124,093300,32142091290,3940,3935,3950,3930,73545
20250124,093200,31852439810,3935,3960,3965,3930,166772
20250124,093100,31194714550,3960,3955,3970,3950,31053
20250124,093000,31071905370,3955,3970,3985,3950,91301
20250124,092900,30710122325,3970,3975,3995,3970,36389
20250124,092800,30565322430,3975,3970,3980,3965,33381
20250124,092700,30432706670,3975,3995,4000,3975,47031
20250124,092600,30245134950,4000,3990,4000,3975,89408
20250124,092500,29888273260,3995,3970,3995,3960,91205
20250124,092400,29524998380,3970,3990,3995,3970,68728
20250124,092300,29251143485,3990,3970,3990,3970,77917
20250124,092200,28941008700,3970,3935,3975,3935,100849
20250124,092100,28542505370,3940,3955,3965,3935,103478
20250124,092000,28134090190,3960,3935,3960,3930,165126
20250124,091900,27482958285,3935,3960,3965,3935,175687
20250124,091800,26789696950,3960,3960,3970,3950,176944
20250124,091700,26089387200,3960,3985,4000,3945,359172
20250124,091600,24664826490,3985,3995,4000,3980,212138
20250124,091500,23818846085,3995,4000,4030,3990,236755
20250124,091400,22869844370,3995,4015,4015,3995,166906
20250124,091300,22201370040,4015,4015,4040,4010,192717
20250124,091200,21425119375,4020,3985,4025,3965,340870
20250124,091100,20063756090,3980,4010,4015,3980,215061
20250124,091000,19204318865,4010,4000,4030,3985,334131
20250124,090900,17866795350,4000,4065,4070,4000,264043
20250124,090800,16802357785,4070,4040,4075,4015,376164
20250124,090700,15278261705,4045,4055,4060,4040,210576
20250124,090600,14425199545,4060,4065,4090,4045,488753
20250124,090500,12435358780,4065,4045,4065,4030,474057
20250124,090400,10517364260,4045,4025,4055,4000,358706
20250124,090300,9072195515,4025,4000,4035,3960,445230
20250124,090200,7291851955,4000,4020,4055,3975,634477
20250124,090100,4743697965,4020,3895,4025,3890,523832
20250124,090000,2662740600,3900,3930,3935,3890,646093