stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250124,200800,90087614220,15800,15800,15800,15800,121491
20250124,200700,90087614220,15800,15800,15800,15800,0
20250124,200600,90087614220,15800,15800,15800,15800,0
20250124,200500,90087614220,15800,15800,15800,15800,0
20250124,200400,90087614220,15800,15800,15800,15800,0
20250124,200300,90087614220,15800,15800,15800,15800,0
20250124,200200,90087614220,15800,15800,15800,15800,0
20250124,200100,90087614220,15800,15800,15800,15800,0
20250124,200000,90087614220,15800,15800,15800,15800,0
20250124,195900,90087614220,15800,15800,15800,15800,0
20250124,195800,90087614220,15800,15800,15800,15800,0
20250124,195700,90087614220,15800,15800,15800,15800,0
20250124,195600,90087614220,15800,15800,15800,15800,0
20250124,195500,90087614220,15800,15800,15800,15800,0
20250124,195400,90087614220,15800,15800,15800,15800,0
20250124,195300,90087614220,15800,15800,15800,15800,0
20250124,195200,90087614220,15800,15800,15800,15800,0
20250124,195100,90087614220,15800,15800,15800,15800,0
20250124,195000,90087614220,15800,15800,15800,15800,0
20250124,194900,90087614220,15800,15800,15800,15800,0
20250124,194800,90087614220,15800,15800,15800,15800,0
20250124,194700,90087614220,15800,15800,15800,15800,0
20250124,194600,90087614220,15800,15800,15800,15800,0
20250124,194500,90087614220,15800,15800,15800,15800,0
20250124,194400,90087614220,15800,15800,15800,15800,0
20250124,194300,90087614220,15800,15800,15800,15800,0
20250124,194200,90087614220,15800,15800,15800,15800,0
20250124,194100,90087614220,15800,15800,15800,15800,0
20250124,194000,90087614220,15800,15800,15800,15800,0
20250124,193900,90087614220,15800,15800,15800,15800,0
20250124,193800,90087614220,15800,15800,15800,15800,121491
20250124,193700,90087614220,15800,15800,15800,15800,0
20250124,193600,90087614220,15800,15800,15800,15800,0
20250124,193500,90087614220,15800,15800,15800,15800,0
20250124,193400,90087614220,15800,15800,15800,15800,0
20250124,193300,90087614220,15800,15800,15800,15800,0
20250124,193200,90087614220,15800,15800,15800,15800,0
20250124,193100,90087614220,15800,15800,15800,15800,0
20250124,193000,90087614220,15800,15800,15800,15800,0
20250124,192900,90087614220,15800,15800,15800,15800,0
20250124,192800,90087614220,15800,15800,15800,15800,0
20250124,192700,90087614220,15800,15800,15800,15800,0
20250124,192600,90087614220,15800,15800,15800,15800,0
20250124,192500,90087614220,15800,15800,15800,15800,0
20250124,192400,90087614220,15800,15800,15800,15800,0
20250124,192300,90087614220,15800,15800,15800,15800,0
20250124,192200,90087614220,15800,15800,15800,15800,0
20250124,192100,90087614220,15800,15800,15800,15800,0
20250124,192000,90087614220,15800,15800,15800,15800,0
20250124,191900,90087614220,15800,15800,15800,15800,0
20250124,191800,90087614220,15800,15800,15800,15800,0
20250124,191700,90087614220,15800,15800,15800,15800,0
20250124,191600,90087614220,15800,15800,15800,15800,0
20250124,191500,90087614220,15800,15800,15800,15800,0
20250124,191400,90087614220,15800,15800,15800,15800,0
20250124,191300,90087614220,15800,15800,15800,15800,0
20250124,191200,90087614220,15800,15800,15800,15800,0
20250124,191100,90087614220,15800,15800,15800,15800,0
20250124,191000,90087614220,15800,15800,15800,15800,0
20250124,190900,90087614220,15800,15800,15800,15800,0
20250124,190800,90087614220,15800,15800,15800,15800,121491
20250124,190700,90087614220,15800,15800,15800,15800,0
20250124,190600,90087614220,15800,15800,15800,15800,0
20250124,190500,90087614220,15800,15800,15800,15800,0
20250124,190400,90087614220,15800,15800,15800,15800,0
20250124,190300,90087614220,15800,15800,15800,15800,0
20250124,190200,90087614220,15800,15800,15800,15800,0
20250124,190100,90087614220,15800,15800,15800,15800,0
20250124,190000,90087614220,15800,15800,15800,15800,0
20250124,185900,90087614220,15800,15800,15800,15800,0
20250124,185800,90087614220,15800,15800,15800,15800,0
20250124,185700,90087614220,15800,15800,15800,15800,0
20250124,185600,90087614220,15800,15800,15800,15800,0
20250124,185500,90087614220,15800,15800,15800,15800,0
20250124,185400,90087614220,15800,15800,15800,15800,0
20250124,185300,90087614220,15800,15800,15800,15800,0
20250124,185200,90087614220,15800,15800,15800,15800,0
20250124,185100,90087614220,15800,15800,15800,15800,0
20250124,185000,90087614220,15800,15800,15800,15800,0
20250124,184900,90087614220,15800,15800,15800,15800,0
20250124,184800,90087614220,15800,15800,15800,15800,0
20250124,184700,90087614220,15800,15800,15800,15800,0
20250124,184600,90087614220,15800,15800,15800,15800,0
20250124,184500,90087614220,15800,15800,15800,15800,0
20250124,184400,90087614220,15800,15800,15800,15800,0
20250124,184300,90087614220,15800,15800,15800,15800,0
20250124,184200,90087614220,15800,15800,15800,15800,0
20250124,184100,90087614220,15800,15800,15800,15800,0
20250124,184000,90087614220,15800,15800,15800,15800,0
20250124,183900,90087614220,15800,15800,15800,15800,0
20250124,183800,90087614220,15800,15800,15800,15800,121491
20250124,183700,90087614220,15800,15800,15800,15800,0
20250124,183600,90087614220,15800,15800,15800,15800,0
20250124,183500,90087614220,15800,15800,15800,15800,0
20250124,183400,90087614220,15800,15800,15800,15800,0
20250124,183300,90087614220,15800,15800,15800,15800,0
20250124,183200,90087614220,15800,15800,15800,15800,0
20250124,183100,90087614220,15800,15800,15800,15800,0
20250124,183000,90087614220,15800,15800,15800,15800,0
20250124,182900,90087614220,15800,15800,15800,15800,0
20250124,182800,90087614220,15800,15800,15800,15800,0
20250124,182700,90087614220,15800,15800,15800,15800,0
20250124,182600,90087614220,15800,15800,15800,15800,0
20250124,182500,90087614220,15800,15800,15800,15800,0
20250124,182400,90087614220,15800,15800,15800,15800,0
20250124,182300,90087614220,15800,15800,15800,15800,0
20250124,182200,90087614220,15800,15800,15800,15800,0
20250124,182100,90087614220,15800,15800,15800,15800,0
20250124,182000,90087614220,15800,15800,15800,15800,0
20250124,181900,90087614220,15800,15800,15800,15800,0
20250124,181800,90087614220,15800,15800,15800,15800,0
20250124,181700,90087614220,15800,15800,15800,15800,0
20250124,181600,90087614220,15800,15800,15800,15800,0
20250124,181500,90087614220,15800,15800,15800,15800,0
20250124,181400,90087614220,15800,15800,15800,15800,0
20250124,181300,90087614220,15800,15800,15800,15800,0
20250124,181200,90087614220,15800,15800,15800,15800,0
20250124,181100,90087614220,15800,15800,15800,15800,0
20250124,181000,90087614220,15800,15800,15800,15800,0
20250124,180900,90087614220,15800,15800,15800,15800,0
20250124,180800,90087614220,15800,15800,15800,15800,121491
20250124,180700,90087614220,15800,15800,15800,15800,0
20250124,180600,90087614220,15800,15800,15800,15800,0
20250124,180500,90087614220,15800,15800,15800,15800,0
20250124,180400,90087614220,15800,15800,15800,15800,0
20250124,180300,90087614220,15800,15800,15800,15800,0
20250124,180200,90087614220,15800,15800,15800,15800,0
20250124,180100,90087614220,15800,15800,15800,15800,0
20250124,180000,90087614220,15800,15800,15800,15800,0
20250124,175900,90087614220,15800,15800,15800,15800,0
20250124,175800,90087614220,15800,15800,15800,15800,0
20250124,175700,90087614220,15800,15800,15800,15800,0
20250124,175600,90087614220,15800,15800,15800,15800,0
20250124,175500,90087614220,15800,15800,15800,15800,0
20250124,175400,90087614220,15800,15800,15800,15800,0
20250124,175300,90087614220,15800,15800,15800,15800,0
20250124,175200,90087614220,15800,15800,15800,15800,0
20250124,175100,90087614220,15800,15800,15800,15800,0
20250124,175000,90087614220,15800,15800,15800,15800,0
20250124,174900,90087614220,15800,15800,15800,15800,0
20250124,174800,90087614220,15800,15800,15800,15800,0
20250124,174700,90087614220,15800,15800,15800,15800,0
20250124,174600,90087614220,15800,15800,15800,15800,0
20250124,174500,90087614220,15800,15800,15800,15800,0
20250124,174400,90087614220,15800,15800,15800,15800,0
20250124,174300,90087614220,15800,15800,15800,15800,0
20250124,174200,90087614220,15800,15800,15800,15800,0
20250124,174100,90087614220,15800,15800,15800,15800,0
20250124,174000,90087614220,15800,15800,15800,15800,0
20250124,173900,90087614220,15800,15800,15800,15800,0
20250124,173800,90087614220,15800,15800,15800,15800,121491
20250124,173700,90087614220,15800,15800,15800,15800,0
20250124,173600,90087614220,15800,15800,15800,15800,0
20250124,173500,90087614220,15800,15800,15800,15800,0
20250124,173400,90087614220,15800,15800,15800,15800,0
20250124,173300,90087614220,15800,15800,15800,15800,0
20250124,173200,90087614220,15800,15800,15800,15800,0
20250124,173100,90087614220,15800,15800,15800,15800,0
20250124,173000,90087614220,15800,15800,15800,15800,0
20250124,172900,90087614220,15800,15800,15800,15800,0
20250124,172800,90087614220,15800,15800,15800,15800,0
20250124,172700,90087614220,15800,15800,15800,15800,0
20250124,172600,90087614220,15800,15800,15800,15800,0
20250124,172500,90087614220,15800,15800,15800,15800,0
20250124,172400,90087614220,15800,15800,15800,15800,0
20250124,172300,90087614220,15800,15800,15800,15800,0
20250124,172200,90087614220,15800,15800,15800,15800,0
20250124,172100,90087614220,15800,15800,15800,15800,0
20250124,172000,90087614220,15800,15800,15800,15800,0
20250124,171900,90087614220,15800,15800,15800,15800,0
20250124,171800,90087614220,15800,15800,15800,15800,0
20250124,171700,90087614220,15800,15800,15800,15800,0
20250124,171600,90087614220,15800,15800,15800,15800,0
20250124,171500,90087614220,15800,15800,15800,15800,0
20250124,171400,90087614220,15800,15800,15800,15800,0
20250124,171300,90087614220,15800,15800,15800,15800,0
20250124,171200,90087614220,15800,15800,15800,15800,0
20250124,171100,90087614220,15800,15800,15800,15800,0
20250124,171000,90087614220,15800,15800,15800,15800,0
20250124,170900,90087614220,15800,15800,15800,15800,0
20250124,170800,90087614220,15800,15800,15800,15800,121491
20250124,170700,90087614220,15800,15800,15800,15800,0
20250124,170600,90087614220,15800,15800,15800,15800,0
20250124,170500,90087614220,15800,15800,15800,15800,0
20250124,170400,90087614220,15800,15800,15800,15800,0
20250124,170300,90087614220,15800,15800,15800,15800,0
20250124,170200,90087614220,15800,15800,15800,15800,0
20250124,170100,90087614220,15800,15800,15800,15800,0
20250124,170000,90087614220,15800,15800,15800,15800,0
20250124,165900,90087614220,15800,15800,15800,15800,0
20250124,165800,90087614220,15800,15800,15800,15800,0
20250124,165700,90087614220,15800,15800,15800,15800,0
20250124,165600,90087614220,15800,15800,15800,15800,0
20250124,165500,90087614220,15800,15800,15800,15800,0
20250124,165400,90087614220,15800,15800,15800,15800,0
20250124,165300,90087614220,15800,15800,15800,15800,0
20250124,165200,90087614220,15800,15800,15800,15800,0
20250124,165100,90087614220,15800,15800,15800,15800,0
20250124,165000,90087614220,15800,15800,15800,15800,0
20250124,164900,90087614220,15800,15800,15800,15800,0
20250124,164800,90087614220,15800,15800,15800,15800,0
20250124,164700,90087614220,15800,15800,15800,15800,0
20250124,164600,90087614220,15800,15800,15800,15800,0
20250124,164500,90087614220,15800,15800,15800,15800,0
20250124,164400,90087614220,15800,15800,15800,15800,0
20250124,164300,90087614220,15800,15800,15800,15800,0
20250124,164200,90087614220,15800,15800,15800,15800,0
20250124,164100,90087614220,15800,15800,15800,15800,0
20250124,164000,90087614220,15800,15800,15800,15800,0
20250124,163900,90087614220,15800,15800,15800,15800,0
20250124,163800,90087614220,15800,15800,15800,15800,121491
20250124,163700,90087614220,15800,15800,15800,15800,0
20250124,163600,90087614220,15800,15800,15800,15800,0
20250124,163500,90087614220,15800,15800,15800,15800,0
20250124,163400,90087614220,15800,15800,15800,15800,0
20250124,163300,90087614220,15800,15800,15800,15800,0
20250124,163200,90087614220,15800,15800,15800,15800,0
20250124,163100,90087614220,15800,15800,15800,15800,0
20250124,163000,90087614220,15800,15800,15800,15800,0
20250124,162900,90087614220,15800,15800,15800,15800,0
20250124,162800,90087614220,15800,15800,15800,15800,0
20250124,162700,90087614220,15800,15800,15800,15800,0
20250124,162600,90087614220,15800,15800,15800,15800,0
20250124,162500,90087614220,15800,15800,15800,15800,0
20250124,162400,90087614220,15800,15800,15800,15800,0
20250124,162300,90087614220,15800,15800,15800,15800,0
20250124,162200,90087614220,15800,15800,15800,15800,0
20250124,162100,90087614220,15800,15800,15800,15800,0
20250124,162000,90087614220,15800,15800,15800,15800,0
20250124,161900,90087614220,15800,15800,15800,15800,0
20250124,161800,90087614220,15800,15800,15800,15800,0
20250124,161700,90087614220,15800,15800,15800,15800,0
20250124,161600,90087614220,15800,15800,15800,15800,0
20250124,161500,90087614220,15800,15800,15800,15800,0
20250124,161400,90087614220,15800,15800,15800,15800,0
20250124,161300,90087614220,15800,15800,15800,15800,0
20250124,161200,90087614220,15800,15800,15800,15800,0
20250124,161100,90087614220,15800,15800,15800,15800,0
20250124,161000,90087614220,15800,15800,15800,15800,0
20250124,160900,90087614220,15800,15800,15800,15800,0
20250124,160800,90087614220,15800,15800,15800,15800,121491
20250124,160700,90087614220,15800,15800,15800,15800,0
20250124,160600,90087614220,15800,15800,15800,15800,0
20250124,160500,90087614220,15800,15800,15800,15800,0
20250124,160400,90087614220,15800,15800,15800,15800,0
20250124,160300,90087614220,15800,15800,15800,15800,0
20250124,160200,90087614220,15800,15800,15800,15800,0
20250124,160100,90087614220,15800,15800,15800,15800,0
20250124,160000,90087614220,15800,15800,15800,15800,0
20250124,155900,90087614220,15800,15800,15800,15800,0
20250124,155800,90087614220,15800,15800,15800,15800,0
20250124,155700,90087614220,15800,15800,15800,15800,0
20250124,155600,90087614220,15800,15800,15800,15800,0
20250124,155500,90087614220,15800,15800,15800,15800,0
20250124,155400,90087614220,15800,15800,15800,15800,0
20250124,155300,90087614220,15800,15800,15800,15800,0
20250124,155200,90087614220,15800,15800,15800,15800,0
20250124,155100,90087614220,15800,15800,15800,15800,0
20250124,155000,90087614220,15800,15800,15800,15800,0
20250124,154900,90087614220,15800,15800,15800,15800,0
20250124,154800,90087614220,15800,15800,15800,15800,0
20250124,154700,90087614220,15800,15800,15800,15800,0
20250124,154600,90087614220,15800,15800,15800,15800,0
20250124,154500,90087614220,15800,15800,15800,15800,0
20250124,154400,90087614220,15800,15800,15800,15800,0
20250124,154300,90087614220,15800,15800,15800,15800,0
20250124,154200,90087614220,15800,15800,15800,15800,0
20250124,154100,90087614220,15800,15800,15800,15800,0
20250124,154000,90087614220,15800,15800,15800,15800,0
20250124,153900,90087614220,15800,15800,15800,15800,0
20250124,153800,90087614220,15800,15800,15800,15800,121491
20250124,153700,90087614220,15800,15800,15800,15800,0
20250124,153600,90087614220,15800,15800,15800,15800,0
20250124,153500,90087614220,15800,15800,15800,15800,0
20250124,153400,90087614220,15800,15800,15800,15800,0
20250124,153300,90087614220,15800,15800,15800,15800,0
20250124,153200,90087614220,15800,15800,15800,15800,0
20250124,153100,90087614220,15800,15800,15800,15800,0
20250124,153000,90087614220,15800,15800,15800,15800,121491
20250124,152900,88168056420,15740,15740,15740,15740,0
20250124,152800,88168056420,15740,15740,15740,15740,0
20250124,152700,88168056420,15740,15740,15740,15740,0
20250124,152600,88168056420,15740,15740,15740,15740,0
20250124,152500,88168056420,15740,15740,15740,15740,0
20250124,152400,88168056420,15740,15740,15740,15740,0
20250124,152300,88168056420,15740,15740,15740,15740,0
20250124,152200,88168056420,15740,15740,15740,15740,0
20250124,152100,88168056420,15740,15740,15740,15740,0
20250124,152000,88168056420,15740,15740,15740,15740,0
20250124,151900,88168056420,15740,15760,15760,15730,19064
20250124,151800,87867891580,15760,15740,15760,15740,21829
20250124,151700,87524107860,15740,15740,15750,15740,6120
20250124,151600,87427767790,15750,15740,15750,15740,5786
20250124,151500,87336677540,15740,15720,15750,15710,26183
20250124,151400,86924784010,15710,15720,15730,15710,6291
20250124,151300,86825902620,15720,15730,15730,15710,7895
20250124,151200,86701784730,15720,15730,15730,15720,7643
20250124,151100,86581596290,15730,15740,15750,15730,10433
20250124,151000,86417434430,15740,15720,15750,15720,7960
20250124,150900,86292194740,15730,15750,15750,15720,9041
20250124,150800,86149964600,15750,15750,15750,15740,8387
20250124,150700,86017910630,15750,15750,15760,15740,8212
20250124,150600,85888593500,15760,15730,15760,15720,22277
20250124,150500,85537769870,15740,15730,15740,15720,8415
20250124,150400,85405392530,15730,15730,15740,15720,4403
20250124,150300,85336115420,15740,15720,15750,15710,13047
20250124,150200,85130867760,15710,15710,15720,15710,3268
20250124,150100,85079506880,15710,15710,15710,15700,5584
20250124,150000,84991793810,15700,15710,15710,15700,9803
20250124,145900,84837816300,15710,15700,15710,15690,4833
20250124,145800,84761938920,15700,15700,15700,15690,3553
20250124,145700,84706167290,15700,15710,15720,15670,5298
20250124,145600,84623027620,15710,15690,15720,15670,13713
20250124,145500,84407976210,15690,15730,15730,15690,7326
20250124,145400,84292893330,15710,15740,15750,15710,11632
20250124,145300,84109916520,15740,15750,15760,15740,9762
20250124,145200,83956126060,15750,15760,15770,15750,6373
20250124,145100,83855698790,15770,15780,15790,15760,11923
20250124,145000,83667617600,15770,15780,15800,15770,16428
20250124,144900,83408228400,15780,15750,15780,15740,14241
20250124,144800,83183878380,15740,15730,15750,15730,9758
20250124,144700,83030267230,15730,15730,15740,15720,5678
20250124,144600,82940945950,15720,15690,15730,15690,5129
20250124,144500,82860339930,15690,15700,15710,15690,7106
20250124,144400,82748762060,15710,15700,15710,15690,5486
20250124,144300,82662630970,15700,15720,15730,15680,9671
20250124,144200,82510767390,15720,15730,15730,15710,5540
20250124,144100,82423678490,15720,15710,15730,15700,6036
20250124,144000,82328815130,15710,15720,15720,15700,9458
20250124,143900,82180200140,15710,15790,15790,15710,9338
20250124,143800,82033144790,15780,15800,15800,15780,23780
20250124,143700,81657521680,15800,15720,15800,15720,32636
20250124,143600,81143208110,15720,15710,15720,15710,9817
20250124,143500,80988936180,15710,15700,15710,15700,7326
20250124,143400,80873857460,15700,15690,15710,15690,5387
20250124,143300,80789262510,15700,15700,15700,15690,5502
20250124,143200,80702907930,15700,15690,15700,15690,12751
20250124,143100,80502774040,15680,15680,15680,15670,5180
20250124,143000,80421573500,15670,15670,15670,15660,7081
20250124,142900,80310629070,15670,15690,15690,15660,10510
20250124,142800,80145878810,15690,15690,15690,15680,1383
20250124,142700,80124183790,15690,15700,15700,15690,7358
20250124,142600,80008728310,15690,15680,15690,15680,3477
20250124,142500,79954178420,15690,15680,15690,15670,3948
20250124,142400,79892280280,15680,15680,15690,15670,3057
20250124,142300,79844347110,15680,15690,15690,15670,6773
20250124,142200,79738102800,15690,15690,15690,15680,1426
20250124,142100,79715733130,15690,15690,15700,15680,6788
20250124,142000,79609219600,15690,15670,15690,15670,7342
20250124,141900,79494067260,15660,15670,15670,15650,6221
20250124,141800,79396615110,15670,15660,15680,15660,4126
20250124,141700,79331972870,15670,15660,15690,15650,3171
20250124,141600,79282268610,15660,15630,15670,15620,4014
20250124,141500,79219426900,15630,15650,15670,15630,2511
20250124,141400,79180160610,15670,15670,15680,15640,3816
20250124,141300,79120395270,15670,15670,15680,15670,3734
20250124,141200,79061869990,15680,15670,15690,15660,5421
20250124,141100,78976891460,15680,15660,15680,15660,2795
20250124,141000,78933095740,15660,15670,15670,15640,4323
20250124,140900,78865436100,15670,15700,15700,15650,6092
20250124,140800,78769953130,15700,15660,15700,15660,6757
20250124,140700,78663948530,15680,15650,15680,15640,10158
20250124,140600,78504786400,15650,15620,15650,15620,6677
20250124,140500,78400373150,15630,15590,15640,15580,3846
20250124,140400,78340327710,15590,15570,15590,15560,5042
20250124,140300,78261804000,15580,15570,15580,15560,3687
20250124,140200,78204403220,15570,15580,15580,15560,2104
20250124,140100,78171645840,15580,15570,15590,15560,5087
20250124,140000,78092435330,15570,15600,15600,15570,5204
20250124,135900,78011354410,15600,15600,15600,15590,1218
20250124,135800,77992357250,15600,15580,15610,15580,3690
20250124,135700,77934812520,15580,15580,15590,15580,3978
20250124,135600,77872823250,15580,15570,15590,15560,1922
20250124,135500,77842883540,15560,15550,15570,15540,3525
20250124,135400,77788039420,15540,15540,15550,15530,10291
20250124,135300,77628076960,15550,15570,15580,15540,18394
20250124,135200,77341899770,15580,15580,15590,15570,4320
20250124,135100,77274604240,15580,15600,15600,15570,8206
20250124,135000,77146737520,15590,15600,15610,15580,7721
20250124,134900,77026331770,15610,15610,15620,15600,9716
20250124,134800,76874677910,15620,15610,15620,15600,4300
20250124,134700,76807558310,15600,15610,15610,15600,7702
20250124,134600,76687361760,15610,15610,15620,15600,6754
20250124,134500,76581959990,15600,15620,15620,15600,9163
20250124,134400,76438908080,15630,15640,15640,15620,7302
20250124,134300,76324771090,15640,15640,15640,15630,4487
20250124,134200,76254615860,15650,15650,15650,15640,3124
20250124,134100,76205753500,15650,15640,15650,15630,3254
20250124,134000,76154859960,15640,15650,15660,15640,3938
20250124,133900,76093247160,15650,15670,15670,15640,2338
20250124,133800,76056646630,15670,15640,15670,15630,5767
20250124,133700,75966411550,15640,15660,15660,15620,7055
20250124,133600,75856092770,15650,15660,15660,15650,5801
20250124,133500,75765298250,15660,15690,15690,15650,12144
20250124,133400,75575011570,15680,15710,15720,15680,19780
20250124,133300,75264416390,15710,15730,15730,15710,2812
20250124,133200,75220204610,15710,15720,15730,15710,2386
20250124,133100,75182697740,15720,15720,15730,15710,3787
20250124,133000,75123165730,15720,15720,15740,15720,7773
20250124,132900,75000904710,15720,15730,15740,15720,4692
20250124,132800,74927089120,15740,15740,15740,15720,8229
20250124,132700,74797649780,15740,15740,15740,15720,2576
20250124,132600,74757133450,15730,15750,15760,15720,8914
20250124,132500,74616807930,15760,15690,15760,15690,26260
20250124,132400,74203441480,15700,15700,15710,15690,5429
20250124,132300,74118203030,15690,15690,15700,15680,1284
20250124,132200,74098057030,15690,15700,15710,15670,2773
20250124,132100,74054532830,15670,15670,15700,15660,3273
20250124,132000,74003211190,15670,15670,15680,15660,1967
20250124,131900,73972389550,15670,15660,15670,15660,5140
20250124,131800,73891870180,15660,15640,15660,15630,4039
20250124,131700,73828657510,15630,15640,15670,15630,4652
20250124,131600,73755915080,15640,15660,15670,15640,10516
20250124,131500,73591302880,15660,15680,15690,15650,10666
20250124,131400,73424170470,15690,15680,15690,15670,4125
20250124,131300,73359484250,15680,15690,15700,15680,6112
20250124,131200,73263607140,15700,15700,15710,15690,5465
20250124,131100,73177831090,15700,15710,15720,15690,5027
20250124,131000,73098881060,15710,15710,15730,15700,4049
20250124,130900,73035259180,15720,15730,15740,15710,6695
20250124,130800,72929983650,15730,15730,15730,15720,3081
20250124,130700,72881527400,15730,15730,15740,15720,2889
20250124,130600,72836095110,15720,15710,15730,15710,7234
20250124,130500,72722313480,15710,15700,15730,15690,9945
20250124,130400,72566044970,15690,15690,15700,15690,3047
20250124,130300,72518222380,15700,15710,15710,15690,6251
20250124,130200,72420077200,15710,15710,15720,15700,4496
20250124,130100,72349426150,15720,15730,15730,15710,8250
20250124,130000,72219754830,15730,15720,15730,15710,3563
20250124,125900,72163740410,15730,15700,15730,15700,13508
20250124,125800,71951461140,15700,15710,15710,15700,3089
20250124,125700,71902953010,15700,15700,15710,15700,1057
20250124,125600,71886355630,15700,15710,15710,15690,6271
20250124,125500,71787888760,15710,15710,15720,15700,7679
20250124,125400,71667245300,15710,15700,15720,15700,2426
20250124,125300,71629131040,15720,15720,15720,15700,3583
20250124,125200,71572821100,15710,15710,15720,15700,4771
20250124,125100,71497867400,15710,15690,15720,15690,5921
20250124,125000,71404898190,15690,15680,15690,15680,991
20250124,124900,71389351380,15680,15690,15700,15680,2801
20250124,124800,71345390580,15690,15680,15700,15680,2440
20250124,124700,71307108150,15670,15680,15690,15650,5069
20250124,124600,71227675250,15680,15690,15710,15670,4481
20250124,124500,71157341450,15700,15700,15720,15700,5810
20250124,124400,71066080640,15700,15670,15700,15660,12801
20250124,124300,70865250500,15670,15680,15680,15660,6245
20250124,124200,70767400260,15680,15690,15690,15680,5591
20250124,124100,70679702950,15680,15690,15690,15680,6738
20250124,124000,70574028190,15680,15680,15690,15680,1388
20250124,123900,70552262770,15680,15660,15690,15660,5769
20250124,123800,70461849470,15670,15640,15670,15640,2746
20250124,123700,70418861900,15640,15610,15650,15610,3834
20250124,123600,70358923750,15620,15600,15620,15590,6924
20250124,123500,70250911460,15600,15600,15610,15590,4173
20250124,123400,70185814530,15600,15630,15630,15600,6504
20250124,123300,70084257770,15630,15660,15660,15630,2427
20250124,123200,70046289240,15650,15680,15680,15650,8284
20250124,123100,69916546270,15680,15680,15690,15680,4573
20250124,123000,69844831280,15680,15680,15690,15680,6181
20250124,122900,69747908370,15680,15680,15690,15680,2412
20250124,122800,69710068070,15680,15690,15700,15680,6404
20250124,122700,69609583600,15700,15690,15700,15690,1556
20250124,122600,69585167140,15690,15690,15700,15680,3209
20250124,122500,69534813690,15680,15700,15700,15670,3011
20250124,122400,69487572520,15700,15700,15710,15700,2807
20250124,122300,69443502440,15700,15710,15720,15700,4962
20250124,122200,69365555640,15720,15730,15730,15710,2647
20250124,122100,69323946140,15720,15730,15730,15710,2680
20250124,122000,69281811780,15730,15740,15740,15720,2343
20250124,121900,69244954140,15740,15670,15740,15670,8428
20250124,121800,69112639650,15680,15690,15690,15670,3942
20250124,121700,69050813130,15680,15690,15690,15680,2145
20250124,121600,69017167700,15700,15710,15710,15680,6043
20250124,121500,68922306490,15710,15700,15710,15680,2766
20250124,121400,68878889070,15700,15700,15710,15670,11128
20250124,121300,68704255760,15700,15700,15710,15680,20256
20250124,121200,68386271090,15710,15660,15710,15660,11953
20250124,121100,68198720460,15660,15630,15660,15630,6019
20250124,121000,68104555470,15630,15580,15640,15580,9470
20250124,120900,67956822450,15570,15570,15580,15560,3522
20250124,120800,67901987360,15570,15570,15600,15560,3624
20250124,120700,67845552390,15580,15590,15590,15560,7838
20250124,120600,67723517570,15590,15580,15590,15560,3073
20250124,120500,67675628770,15580,15590,15590,15570,3179
20250124,120400,67626097370,15590,15580,15590,15560,4200
20250124,120300,67560677280,15580,15560,15590,15560,3744
20250124,120200,67502367190,15570,15590,15590,15570,5155
20250124,120100,67422069190,15590,15610,15610,15590,2560
20250124,120000,67382145290,15610,15590,15620,15580,5516
20250124,115900,67296089930,15600,15580,15620,15570,3815
20250124,115800,67236639940,15580,15630,15640,15580,5473
20250124,115700,67151195850,15640,15600,15640,15600,4152
20250124,115600,67086348520,15600,15570,15600,15560,5060
20250124,115500,67007555540,15570,15560,15570,15550,5329
20250124,115400,66924638090,15560,15560,15570,15550,3771
20250124,115300,66865971400,15560,15560,15580,15550,6302
20250124,115200,66767890600,15560,15540,15590,15530,3187
20250124,115100,66718333550,15540,15570,15590,15530,7162
20250124,115000,66606930330,15570,15570,15580,15550,8578
20250124,114900,66473380380,15570,15540,15570,15530,4581
20250124,114800,66402155450,15530,15520,15570,15520,6784
20250124,114700,66296758440,15520,15510,15540,15490,20417
20250124,114600,65980184290,15500,15560,15560,15500,23431
20250124,114500,65616300440,15560,15580,15580,15560,9216
20250124,114400,65472861120,15580,15590,15610,15560,21442
20250124,114300,65138694080,15590,15600,15610,15580,15862
20250124,114200,64891339180,15610,15610,15620,15600,9777
20250124,114100,64738764390,15610,15630,15640,15610,6042
20250124,114000,64644393120,15640,15640,15650,15630,5396
20250124,113900,64560008870,15640,15630,15650,15630,5946
20250124,113800,64467065320,15630,15640,15650,15630,5702
20250124,113700,64377895120,15640,15640,15650,15640,3409
20250124,113600,64324557450,15650,15660,15660,15640,12394
20250124,113500,64130604070,15660,15660,15670,15650,3446
20250124,113400,64076626720,15660,15660,15670,15660,4794
20250124,113300,64001535320,15660,15680,15680,15660,8301
20250124,113200,63871505750,15680,15670,15680,15660,1844
20250124,113100,63842609290,15680,15690,15700,15670,6218
20250124,113000,63745130290,15700,15700,15700,15670,4781
20250124,112900,63670141990,15700,15680,15700,15680,2771
20250124,112800,63626667670,15680,15670,15700,15670,1963
20250124,112700,63595880790,15680,15660,15680,15660,5834
20250124,112600,63504490970,15660,15720,15720,15660,10656
20250124,112500,63337342600,15710,15750,15750,15710,10075
20250124,112400,63178789750,15750,15720,15750,15720,8349
20250124,112300,63047381130,15720,15730,15730,15720,1362
20250124,112200,63025963460,15730,15700,15740,15700,1800
20250124,112100,62997642700,15730,15730,15740,15680,11731
20250124,112000,62813322330,15730,15720,15740,15710,6721
20250124,111900,62707628170,15720,15710,15720,15700,3350
20250124,111800,62654985170,15710,15690,15720,15690,4823
20250124,111700,62579264820,15690,15660,15700,15650,7822
20250124,111600,62456731360,15660,15680,15690,15660,7856
20250124,111500,62333628900,15670,15670,15700,15670,3246
20250124,111400,62282750410,15670,15670,15730,15670,3754
20250124,111300,62223849820,15680,15730,15740,15680,12825
20250124,111200,62022350530,15730,15730,15740,15720,4097
20250124,111100,61957901900,15730,15720,15730,15710,7617
20250124,111000,61838153340,15710,15730,15730,15710,3196
20250124,110900,61787908600,15720,15700,15730,15700,3908
20250124,110800,61726475910,15700,15680,15710,15680,4306
20250124,110700,61658893900,15680,15680,15700,15670,2782
20250124,110600,61615268970,15700,15670,15700,15670,3580
20250124,110500,61559136030,15670,15660,15700,15650,11674
20250124,110400,61376167790,15660,15660,15660,15650,8807
20250124,110300,61238287240,15660,15700,15720,15660,14594
20250124,110200,61009416280,15720,15740,15740,15680,8388
20250124,110100,60877609790,15740,15700,15750,15700,7101
20250124,110000,60765883800,15700,15680,15720,15670,9709
20250124,105900,60613566540,15680,15700,15700,15670,5477
20250124,105800,60527659340,15690,15730,15740,15680,9489
20250124,105700,60378587810,15730,15760,15760,15730,6746
20250124,105600,60272380260,15750,15740,15760,15740,3851
20250124,105500,60211728090,15740,15720,15750,15710,4771
20250124,105400,60136676390,15710,15670,15730,15660,9435
20250124,105300,59988621720,15670,15690,15700,15650,10867
20250124,105200,59818252810,15700,15720,15730,15690,5482
20250124,105100,59732107020,15720,15740,15740,15720,5781
20250124,105000,59641174840,15740,15760,15770,15730,7611
20250124,104900,59521284630,15770,15780,15800,15740,11538
20250124,104800,59339307640,15780,15660,15800,15660,10037
20250124,104700,59181361020,15660,15590,15660,15580,12700
20250124,104600,58982900140,15600,15620,15630,15590,17846
20250124,104500,58704382620,15630,15620,15630,15600,9653
20250124,104400,58553634140,15610,15620,15640,15600,14478
20250124,104300,58327535140,15620,15640,15650,15600,41844
20250124,104200,57674157450,15650,15690,15690,15640,20452
20250124,104100,57353879840,15700,15750,15750,15660,50362
20250124,104000,56563360570,15750,15750,15780,15740,11897
20250124,103900,56375912360,15760,15760,15760,15700,47843
20250124,103800,55623778900,15760,15800,15800,15760,17514
20250124,103700,55347596020,15770,15900,15910,15770,31642
20250124,103600,54846645530,15910,15880,15910,15880,17979
20250124,103500,54560928410,15880,15850,15880,15830,8871
20250124,103400,54420312900,15840,15800,15870,15770,25674
20250124,103300,54014181360,15800,15880,15880,15800,26137
20250124,103200,53600268310,15870,15900,15920,15870,27195
20250124,103100,53168157170,15900,15970,15970,15890,41826
20250124,103000,52501978480,15970,15980,15990,15940,69880
20250124,102900,51386538810,15980,15990,15990,15950,61419
20250124,102800,50405067600,15990,15960,15990,15960,57609
20250124,102700,49484561780,15960,15920,15970,15910,50603
20250124,102600,48677744770,15920,15890,15920,15870,58951
20250124,102500,47740629230,15890,15770,15900,15750,43836
20250124,102400,47045810050,15750,15780,15790,15740,13371
20250124,102300,46834950240,15790,15790,15820,15760,19486
20250124,102200,46527219340,15790,15770,15800,15760,18421
20250124,102100,46236536280,15770,15790,15800,15730,33171
20250124,102000,45713676330,15790,15870,15880,15760,43903
20250124,101900,45019345670,15870,15860,15900,15840,64285
20250124,101800,43998365090,15860,15840,15870,15830,36815
20250124,101700,43414974590,15830,15840,15850,15790,43206
20250124,101600,42731458990,15840,15750,15850,15740,102402
20250124,101500,41113114720,15770,15690,15770,15690,64001
20250124,101400,40105874630,15690,15700,15710,15680,12999
20250124,101300,39901860280,15700,15660,15700,15660,10132
20250124,101200,39742966170,15660,15690,15690,15650,13049
20250124,101100,39538516330,15690,15680,15700,15680,8063
20250124,101000,39412011310,15680,15680,15690,15670,10925
20250124,100900,39240679050,15690,15670,15700,15670,6265
20250124,100800,39142428960,15660,15690,15720,15660,19496
20250124,100700,38836494970,15690,15650,15700,15650,12011
20250124,100600,38648351430,15660,15640,15670,15640,13425
20250124,100500,38438257980,15650,15710,15720,15630,20648
20250124,100400,38114856790,15710,15720,15740,15700,18075
20250124,100300,37830698490,15710,15740,15750,15690,25617
20250124,100200,37427943820,15740,15720,15750,15700,43378
20250124,100100,36745553350,15710,15630,15720,15610,18840
20250124,100000,36450017500,15630,15610,15650,15590,6057
20250124,095900,36355406980,15610,15640,15640,15580,30272
20250124,095800,35883020050,15630,15670,15680,15620,20049
20250124,095700,35569564150,15660,15740,15740,15620,43025
20250124,095600,34895108530,15740,15670,15740,15670,48876
20250124,095500,34127146970,15670,15690,15720,15670,81045
20250124,095400,32855187480,15700,15630,15700,15620,52216
20250124,095300,32037036260,15630,15600,15640,15600,14868
20250124,095200,31804712640,15600,15630,15630,15580,22125
20250124,095100,31459284690,15630,15600,15640,15590,23734
20250124,095000,31088519030,15600,15570,15600,15560,12948
20250124,094900,30886688090,15570,15610,15630,15490,23270
20250124,094800,30523930740,15620,15450,15630,15440,29346
20250124,094700,30066982360,15450,15400,15470,15390,11414
20250124,094600,29890844680,15400,15340,15400,15330,7551
20250124,094500,29774710990,15340,15330,15350,15300,22578
20250124,094400,29428957430,15340,15380,15390,15310,13334
20250124,094300,29224290310,15380,15330,15400,15310,12828
20250124,094200,29027430400,15340,15350,15370,15320,14960
20250124,094100,28797995600,15340,15370,15370,15340,14520
20250124,094000,28575079500,15340,15320,15370,15310,9322
20250124,093900,28432216380,15310,15360,15360,15310,33006
20250124,093800,27926233660,15360,15380,15390,15350,16458
20250124,093700,27673229330,15370,15390,15390,15340,23004
20250124,093600,27319914060,15390,15460,15460,15380,35841
20250124,093500,26767527940,15460,15520,15540,15450,14614
20250124,093400,26541108630,15520,15500,15560,15500,15119
20250124,093300,26306351810,15540,15650,15650,15500,36046
20250124,093200,25744810360,15650,15670,15680,15570,44372
20250124,093100,25050938450,15680,15600,15690,15600,63956
20250124,093000,24049518900,15600,15520,15610,15510,27414
20250124,092900,23622455590,15520,15530,15530,15440,21069
20250124,092800,23296297710,15530,15590,15640,15530,77085
20250124,092700,22093624380,15590,15480,15590,15480,51130
20250124,092600,21299541800,15480,15420,15490,15410,13027
20250124,092500,21098307090,15400,15370,15420,15360,21829
20250124,092400,20762475290,15370,15360,15400,15350,33628
20250124,092300,20245443440,15360,15360,15370,15350,8416
20250124,092200,20116202440,15350,15310,15370,15310,11972
20250124,092100,19932746270,15310,15400,15400,15300,23552
20250124,092000,19571258230,15400,15430,15430,15360,23622
20250124,091900,19207707680,15430,15430,15450,15390,68774
20250124,091800,18147420120,15440,15350,15440,15340,39376
20250124,091700,17541885470,15340,15180,15350,15170,42392
20250124,091600,16894437820,15180,15070,15180,15060,40760
20250124,091500,16278830790,15070,15120,15120,15060,75841
20250124,091400,15134542650,15110,15150,15150,15090,89332
20250124,091300,13784860070,15150,15250,15260,15130,94354
20250124,091200,12352330860,15250,15260,15320,15240,34273
20250124,091100,11828820070,15270,15300,15310,15240,43595
20250124,091000,11163025520,15300,15380,15390,15280,47584
20250124,090900,10434486670,15390,15350,15400,15290,40899
20250124,090800,9806622230,15350,15480,15500,15310,43644
20250124,090700,9134707530,15490,15490,15560,15480,31599
20250124,090600,8644502650,15490,15370,15540,15300,30235
20250124,090500,8178137870,15380,15360,15380,15250,68998
20250124,090400,7122568830,15350,15620,15630,15350,67913
20250124,090300,6067083500,15620,15540,15620,15510,52587
20250124,090200,5247944030,15530,15260,15550,15220,68805
20250124,090100,4190210010,15250,15310,15320,15100,109071
20250124,090000,2532120330,15320,15460,15520,15310,113575