stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250124,203400,4864195135,2535,2535,2535,2535,26943
20250124,203300,4864195135,2535,2535,2535,2535,0
20250124,203200,4864195135,2535,2535,2535,2535,0
20250124,203100,4864195135,2535,2535,2535,2535,0
20250124,203000,4864195135,2535,2535,2535,2535,0
20250124,202900,4864195135,2535,2535,2535,2535,0
20250124,202800,4864195135,2535,2535,2535,2535,0
20250124,202700,4864195135,2535,2535,2535,2535,0
20250124,202600,4864195135,2535,2535,2535,2535,0
20250124,202500,4864195135,2535,2535,2535,2535,0
20250124,202400,4864195135,2535,2535,2535,2535,0
20250124,202300,4864195135,2535,2535,2535,2535,0
20250124,202200,4864195135,2535,2535,2535,2535,0
20250124,202100,4864195135,2535,2535,2535,2535,0
20250124,202000,4864195135,2535,2535,2535,2535,0
20250124,201900,4864195135,2535,2535,2535,2535,0
20250124,201800,4864195135,2535,2535,2535,2535,0
20250124,201700,4864195135,2535,2535,2535,2535,0
20250124,201600,4864195135,2535,2535,2535,2535,0
20250124,201500,4864195135,2535,2535,2535,2535,0
20250124,201400,4864195135,2535,2535,2535,2535,0
20250124,201300,4864195135,2535,2535,2535,2535,0
20250124,201200,4864195135,2535,2535,2535,2535,0
20250124,201100,4864195135,2535,2535,2535,2535,0
20250124,201000,4864195135,2535,2535,2535,2535,0
20250124,200900,4864195135,2535,2535,2535,2535,0
20250124,200800,4864195135,2535,2535,2535,2535,0
20250124,200700,4864195135,2535,2535,2535,2535,0
20250124,200600,4864195135,2535,2535,2535,2535,0
20250124,200500,4864195135,2535,2535,2535,2535,0
20250124,200400,4864195135,2535,2535,2535,2535,26943
20250124,200300,4864195135,2535,2535,2535,2535,0
20250124,200200,4864195135,2535,2535,2535,2535,0
20250124,200100,4864195135,2535,2535,2535,2535,0
20250124,200000,4864195135,2535,2535,2535,2535,0
20250124,195900,4864195135,2535,2535,2535,2535,0
20250124,195800,4864195135,2535,2535,2535,2535,0
20250124,195700,4864195135,2535,2535,2535,2535,0
20250124,195600,4864195135,2535,2535,2535,2535,0
20250124,195500,4864195135,2535,2535,2535,2535,0
20250124,195400,4864195135,2535,2535,2535,2535,0
20250124,195300,4864195135,2535,2535,2535,2535,0
20250124,195200,4864195135,2535,2535,2535,2535,0
20250124,195100,4864195135,2535,2535,2535,2535,0
20250124,195000,4864195135,2535,2535,2535,2535,0
20250124,194900,4864195135,2535,2535,2535,2535,0
20250124,194800,4864195135,2535,2535,2535,2535,0
20250124,194700,4864195135,2535,2535,2535,2535,0
20250124,194600,4864195135,2535,2535,2535,2535,0
20250124,194500,4864195135,2535,2535,2535,2535,0
20250124,194400,4864195135,2535,2535,2535,2535,0
20250124,194300,4864195135,2535,2535,2535,2535,0
20250124,194200,4864195135,2535,2535,2535,2535,0
20250124,194100,4864195135,2535,2535,2535,2535,0
20250124,194000,4864195135,2535,2535,2535,2535,0
20250124,193900,4864195135,2535,2535,2535,2535,0
20250124,193800,4864195135,2535,2535,2535,2535,0
20250124,193700,4864195135,2535,2535,2535,2535,0
20250124,193600,4864195135,2535,2535,2535,2535,0
20250124,193500,4864195135,2535,2535,2535,2535,0
20250124,193400,4864195135,2535,2535,2535,2535,26943
20250124,193300,4864195135,2535,2535,2535,2535,0
20250124,193200,4864195135,2535,2535,2535,2535,0
20250124,193100,4864195135,2535,2535,2535,2535,0
20250124,193000,4864195135,2535,2535,2535,2535,0
20250124,192900,4864195135,2535,2535,2535,2535,0
20250124,192800,4864195135,2535,2535,2535,2535,0
20250124,192700,4864195135,2535,2535,2535,2535,0
20250124,192600,4864195135,2535,2535,2535,2535,0
20250124,192500,4864195135,2535,2535,2535,2535,0
20250124,192400,4864195135,2535,2535,2535,2535,0
20250124,192300,4864195135,2535,2535,2535,2535,0
20250124,192200,4864195135,2535,2535,2535,2535,0
20250124,192100,4864195135,2535,2535,2535,2535,0
20250124,192000,4864195135,2535,2535,2535,2535,0
20250124,191900,4864195135,2535,2535,2535,2535,0
20250124,191800,4864195135,2535,2535,2535,2535,0
20250124,191700,4864195135,2535,2535,2535,2535,0
20250124,191600,4864195135,2535,2535,2535,2535,0
20250124,191500,4864195135,2535,2535,2535,2535,0
20250124,191400,4864195135,2535,2535,2535,2535,0
20250124,191300,4864195135,2535,2535,2535,2535,0
20250124,191200,4864195135,2535,2535,2535,2535,0
20250124,191100,4864195135,2535,2535,2535,2535,0
20250124,191000,4864195135,2535,2535,2535,2535,0
20250124,190900,4864195135,2535,2535,2535,2535,0
20250124,190800,4864195135,2535,2535,2535,2535,0
20250124,190700,4864195135,2535,2535,2535,2535,0
20250124,190600,4864195135,2535,2535,2535,2535,0
20250124,190500,4864195135,2535,2535,2535,2535,0
20250124,190400,4864195135,2535,2535,2535,2535,26943
20250124,190300,4864195135,2535,2535,2535,2535,0
20250124,190200,4864195135,2535,2535,2535,2535,0
20250124,190100,4864195135,2535,2535,2535,2535,0
20250124,190000,4864195135,2535,2535,2535,2535,0
20250124,185900,4864195135,2535,2535,2535,2535,0
20250124,185800,4864195135,2535,2535,2535,2535,0
20250124,185700,4864195135,2535,2535,2535,2535,0
20250124,185600,4864195135,2535,2535,2535,2535,0
20250124,185500,4864195135,2535,2535,2535,2535,0
20250124,185400,4864195135,2535,2535,2535,2535,0
20250124,185300,4864195135,2535,2535,2535,2535,0
20250124,185200,4864195135,2535,2535,2535,2535,0
20250124,185100,4864195135,2535,2535,2535,2535,0
20250124,185000,4864195135,2535,2535,2535,2535,0
20250124,184900,4864195135,2535,2535,2535,2535,0
20250124,184800,4864195135,2535,2535,2535,2535,0
20250124,184700,4864195135,2535,2535,2535,2535,0
20250124,184600,4864195135,2535,2535,2535,2535,0
20250124,184500,4864195135,2535,2535,2535,2535,0
20250124,184400,4864195135,2535,2535,2535,2535,0
20250124,184300,4864195135,2535,2535,2535,2535,0
20250124,184200,4864195135,2535,2535,2535,2535,0
20250124,184100,4864195135,2535,2535,2535,2535,0
20250124,184000,4864195135,2535,2535,2535,2535,0
20250124,183900,4864195135,2535,2535,2535,2535,0
20250124,183800,4864195135,2535,2535,2535,2535,0
20250124,183700,4864195135,2535,2535,2535,2535,0
20250124,183600,4864195135,2535,2535,2535,2535,0
20250124,183500,4864195135,2535,2535,2535,2535,0
20250124,183400,4864195135,2535,2535,2535,2535,26943
20250124,183300,4864195135,2535,2535,2535,2535,0
20250124,183200,4864195135,2535,2535,2535,2535,0
20250124,183100,4864195135,2535,2535,2535,2535,0
20250124,183000,4864195135,2535,2535,2535,2535,0
20250124,182900,4864195135,2535,2535,2535,2535,0
20250124,182800,4864195135,2535,2535,2535,2535,0
20250124,182700,4864195135,2535,2535,2535,2535,0
20250124,182600,4864195135,2535,2535,2535,2535,0
20250124,182500,4864195135,2535,2535,2535,2535,0
20250124,182400,4864195135,2535,2535,2535,2535,0
20250124,182300,4864195135,2535,2535,2535,2535,0
20250124,182200,4864195135,2535,2535,2535,2535,0
20250124,182100,4864195135,2535,2535,2535,2535,0
20250124,182000,4864195135,2535,2535,2535,2535,0
20250124,181900,4864195135,2535,2535,2535,2535,0
20250124,181800,4864195135,2535,2535,2535,2535,0
20250124,181700,4864195135,2535,2535,2535,2535,0
20250124,181600,4864195135,2535,2535,2535,2535,0
20250124,181500,4864195135,2535,2535,2535,2535,0
20250124,181400,4864195135,2535,2535,2535,2535,0
20250124,181300,4864195135,2535,2535,2535,2535,0
20250124,181200,4864195135,2535,2535,2535,2535,0
20250124,181100,4864195135,2535,2535,2535,2535,0
20250124,181000,4864195135,2535,2535,2535,2535,0
20250124,180900,4864195135,2535,2535,2535,2535,0
20250124,180800,4864195135,2535,2535,2535,2535,0
20250124,180700,4864195135,2535,2535,2535,2535,0
20250124,180600,4864195135,2535,2535,2535,2535,0
20250124,180500,4864195135,2535,2535,2535,2535,0
20250124,180400,4864195135,2535,2535,2535,2535,26943
20250124,180300,4864195135,2535,2535,2535,2535,0
20250124,180200,4864195135,2535,2535,2535,2535,0
20250124,180100,4864195135,2535,2535,2535,2535,0
20250124,180000,4864195135,2535,2535,2535,2535,0
20250124,175900,4864195135,2535,2535,2535,2535,0
20250124,175800,4864195135,2535,2535,2535,2535,0
20250124,175700,4864195135,2535,2535,2535,2535,0
20250124,175600,4864195135,2535,2535,2535,2535,0
20250124,175500,4864195135,2535,2535,2535,2535,0
20250124,175400,4864195135,2535,2535,2535,2535,0
20250124,175300,4864195135,2535,2535,2535,2535,0
20250124,175200,4864195135,2535,2535,2535,2535,0
20250124,175100,4864195135,2535,2535,2535,2535,0
20250124,175000,4864195135,2535,2535,2535,2535,0
20250124,174900,4864195135,2535,2535,2535,2535,0
20250124,174800,4864195135,2535,2535,2535,2535,0
20250124,174700,4864195135,2535,2535,2535,2535,0
20250124,174600,4864195135,2535,2535,2535,2535,0
20250124,174500,4864195135,2535,2535,2535,2535,0
20250124,174400,4864195135,2535,2535,2535,2535,0
20250124,174300,4864195135,2535,2535,2535,2535,0
20250124,174200,4864195135,2535,2535,2535,2535,0
20250124,174100,4864195135,2535,2535,2535,2535,0
20250124,174000,4864195135,2535,2535,2535,2535,0
20250124,173900,4864195135,2535,2535,2535,2535,0
20250124,173800,4864195135,2535,2535,2535,2535,0
20250124,173700,4864195135,2535,2535,2535,2535,0
20250124,173600,4864195135,2535,2535,2535,2535,0
20250124,173500,4864195135,2535,2535,2535,2535,0
20250124,173400,4864195135,2535,2535,2535,2535,26943
20250124,173300,4864195135,2535,2535,2535,2535,0
20250124,173200,4864195135,2535,2535,2535,2535,0
20250124,173100,4864195135,2535,2535,2535,2535,0
20250124,173000,4864195135,2535,2535,2535,2535,0
20250124,172900,4864195135,2535,2535,2535,2535,0
20250124,172800,4864195135,2535,2535,2535,2535,0
20250124,172700,4864195135,2535,2535,2535,2535,0
20250124,172600,4864195135,2535,2535,2535,2535,0
20250124,172500,4864195135,2535,2535,2535,2535,0
20250124,172400,4864195135,2535,2535,2535,2535,0
20250124,172300,4864195135,2535,2535,2535,2535,0
20250124,172200,4864195135,2535,2535,2535,2535,0
20250124,172100,4864195135,2535,2535,2535,2535,0
20250124,172000,4864195135,2535,2535,2535,2535,0
20250124,171900,4864195135,2535,2535,2535,2535,0
20250124,171800,4864195135,2535,2535,2535,2535,0
20250124,171700,4864195135,2535,2535,2535,2535,0
20250124,171600,4864195135,2535,2535,2535,2535,0
20250124,171500,4864195135,2535,2535,2535,2535,0
20250124,171400,4864195135,2535,2535,2535,2535,0
20250124,171300,4864195135,2535,2535,2535,2535,0
20250124,171200,4864195135,2535,2535,2535,2535,0
20250124,171100,4864195135,2535,2535,2535,2535,0
20250124,171000,4864195135,2535,2535,2535,2535,0
20250124,170900,4864195135,2535,2535,2535,2535,0
20250124,170800,4864195135,2535,2535,2535,2535,0
20250124,170700,4864195135,2535,2535,2535,2535,0
20250124,170600,4864195135,2535,2535,2535,2535,0
20250124,170500,4864195135,2535,2535,2535,2535,0
20250124,170400,4864195135,2535,2535,2535,2535,26943
20250124,170300,4864195135,2535,2535,2535,2535,0
20250124,170200,4864195135,2535,2535,2535,2535,0
20250124,170100,4864195135,2535,2535,2535,2535,0
20250124,170000,4864195135,2535,2535,2535,2535,0
20250124,165900,4864195135,2535,2535,2535,2535,0
20250124,165800,4864195135,2535,2535,2535,2535,0
20250124,165700,4864195135,2535,2535,2535,2535,0
20250124,165600,4864195135,2535,2535,2535,2535,0
20250124,165500,4864195135,2535,2535,2535,2535,0
20250124,165400,4864195135,2535,2535,2535,2535,0
20250124,165300,4864195135,2535,2535,2535,2535,0
20250124,165200,4864195135,2535,2535,2535,2535,0
20250124,165100,4864195135,2535,2535,2535,2535,0
20250124,165000,4864195135,2535,2535,2535,2535,0
20250124,164900,4864195135,2535,2535,2535,2535,0
20250124,164800,4864195135,2535,2535,2535,2535,0
20250124,164700,4864195135,2535,2535,2535,2535,0
20250124,164600,4864195135,2535,2535,2535,2535,0
20250124,164500,4864195135,2535,2535,2535,2535,0
20250124,164400,4864195135,2535,2535,2535,2535,0
20250124,164300,4864195135,2535,2535,2535,2535,0
20250124,164200,4864195135,2535,2535,2535,2535,0
20250124,164100,4864195135,2535,2535,2535,2535,0
20250124,164000,4864195135,2535,2535,2535,2535,0
20250124,163900,4864195135,2535,2535,2535,2535,0
20250124,163800,4864195135,2535,2535,2535,2535,0
20250124,163700,4864195135,2535,2535,2535,2535,0
20250124,163600,4864195135,2535,2535,2535,2535,0
20250124,163500,4864195135,2535,2535,2535,2535,0
20250124,163400,4864195135,2535,2535,2535,2535,26943
20250124,163300,4864195135,2535,2535,2535,2535,0
20250124,163200,4864195135,2535,2535,2535,2535,0
20250124,163100,4864195135,2535,2535,2535,2535,0
20250124,163000,4864195135,2535,2535,2535,2535,0
20250124,162900,4864195135,2535,2535,2535,2535,0
20250124,162800,4864195135,2535,2535,2535,2535,0
20250124,162700,4864195135,2535,2535,2535,2535,0
20250124,162600,4864195135,2535,2535,2535,2535,0
20250124,162500,4864195135,2535,2535,2535,2535,0
20250124,162400,4864195135,2535,2535,2535,2535,0
20250124,162300,4864195135,2535,2535,2535,2535,0
20250124,162200,4864195135,2535,2535,2535,2535,0
20250124,162100,4864195135,2535,2535,2535,2535,0
20250124,162000,4864195135,2535,2535,2535,2535,0
20250124,161900,4864195135,2535,2535,2535,2535,0
20250124,161800,4864195135,2535,2535,2535,2535,0
20250124,161700,4864195135,2535,2535,2535,2535,0
20250124,161600,4864195135,2535,2535,2535,2535,0
20250124,161500,4864195135,2535,2535,2535,2535,0
20250124,161400,4864195135,2535,2535,2535,2535,0
20250124,161300,4864195135,2535,2535,2535,2535,0
20250124,161200,4864195135,2535,2535,2535,2535,0
20250124,161100,4864195135,2535,2535,2535,2535,0
20250124,161000,4864195135,2535,2535,2535,2535,0
20250124,160900,4864195135,2535,2535,2535,2535,0
20250124,160800,4864195135,2535,2535,2535,2535,0
20250124,160700,4864195135,2535,2535,2535,2535,0
20250124,160600,4864195135,2535,2535,2535,2535,0
20250124,160500,4864195135,2535,2535,2535,2535,0
20250124,160400,4864195135,2535,2535,2535,2535,26943
20250124,160300,4864195135,2535,2535,2535,2535,0
20250124,160200,4864195135,2535,2535,2535,2535,0
20250124,160100,4864195135,2535,2535,2535,2535,0
20250124,160000,4864195135,2535,2535,2535,2535,0
20250124,155900,4864195135,2535,2535,2535,2535,0
20250124,155800,4864195135,2535,2535,2535,2535,0
20250124,155700,4864195135,2535,2535,2535,2535,0
20250124,155600,4864195135,2535,2535,2535,2535,0
20250124,155500,4864195135,2535,2535,2535,2535,0
20250124,155400,4864195135,2535,2535,2535,2535,0
20250124,155300,4864195135,2535,2535,2535,2535,0
20250124,155200,4864195135,2535,2535,2535,2535,0
20250124,155100,4864195135,2535,2535,2535,2535,0
20250124,155000,4864195135,2535,2535,2535,2535,0
20250124,154900,4864195135,2535,2535,2535,2535,0
20250124,154800,4864195135,2535,2535,2535,2535,0
20250124,154700,4864195135,2535,2535,2535,2535,0
20250124,154600,4864195135,2535,2535,2535,2535,0
20250124,154500,4864195135,2535,2535,2535,2535,0
20250124,154400,4864195135,2535,2535,2535,2535,0
20250124,154300,4864195135,2535,2535,2535,2535,0
20250124,154200,4864195135,2535,2535,2535,2535,0
20250124,154100,4864195135,2535,2535,2535,2535,0
20250124,154000,4864195135,2535,2535,2535,2535,0
20250124,153900,4864195135,2535,2535,2535,2535,0
20250124,153800,4864195135,2535,2535,2535,2535,0
20250124,153700,4864195135,2535,2535,2535,2535,0
20250124,153600,4864195135,2535,2535,2535,2535,0
20250124,153500,4864195135,2535,2535,2535,2535,0
20250124,153400,4864195135,2535,2535,2535,2535,26943
20250124,153300,4864195135,2535,2535,2535,2535,0
20250124,153200,4864195135,2535,2535,2535,2535,0
20250124,153100,4864195135,2535,2535,2535,2535,0
20250124,153000,4864195135,2535,2535,2535,2535,26943
20250124,152900,4795894630,2510,2510,2510,2510,0
20250124,152800,4795894630,2510,2510,2510,2510,0
20250124,152700,4795894630,2510,2510,2510,2510,0
20250124,152600,4795894630,2510,2510,2510,2510,0
20250124,152500,4795894630,2510,2510,2510,2510,0
20250124,152400,4795894630,2510,2510,2510,2510,0
20250124,152300,4795894630,2510,2510,2510,2510,0
20250124,152200,4795894630,2510,2510,2510,2510,0
20250124,152100,4795894630,2510,2510,2510,2510,0
20250124,152000,4795894630,2510,2510,2510,2510,0
20250124,151900,4795894630,2510,2505,2510,2500,5526
20250124,151800,4782061690,2505,2505,2505,2500,2962
20250124,151700,4774650015,2500,2500,2505,2500,2702
20250124,151600,4767889290,2505,2505,2505,2490,3129
20250124,151500,4760069710,2505,2500,2505,2500,3961
20250124,151400,4750166470,2505,2505,2510,2500,1415
20250124,151300,4746626695,2505,2505,2505,2505,385
20250124,151200,4745662270,2505,2500,2505,2500,4130
20250124,151100,4735320580,2500,2500,2505,2500,1377
20250124,151000,4731877625,2505,2495,2505,2490,8770
20250124,150900,4709951620,2500,2495,2500,2490,2975
20250124,150800,4702532070,2495,2495,2495,2490,1078
20250124,150700,4699843405,2495,2490,2495,2490,1497
20250124,150600,4696114820,2490,2490,2495,2490,1899
20250124,150500,4691385770,2495,2500,2500,2495,1691
20250124,150400,4687166200,2500,2500,2500,2495,316
20250124,150300,4686376615,2500,2500,2500,2500,1218
20250124,150200,4683331615,2505,2495,2505,2495,187
20250124,150100,4682863885,2500,2500,2505,2500,3382
20250124,150000,4674408845,2500,2505,2510,2500,4315
20250124,145900,4663608645,2505,2505,2505,2500,859
20250124,145800,4661457150,2510,2510,2515,2510,2039
20250124,145700,4656334090,2510,2500,2510,2500,5737
20250124,145600,4641955450,2500,2495,2500,2495,1461
20250124,145500,4638307010,2495,2490,2495,2490,2948
20250124,145400,4630966480,2490,2485,2490,2480,3801
20250124,145300,4621530885,2485,2480,2485,2475,1984
20250124,145200,4616616555,2480,2475,2480,2475,281
20250124,145100,4615920305,2480,2475,2480,2475,1152
20250124,145000,4613063595,2480,2480,2480,2475,672
20250124,144900,4611400335,2480,2480,2480,2475,591
20250124,144800,4609937325,2480,2475,2480,2475,2273
20250124,144700,4604309850,2480,2480,2480,2480,2787
20250124,144600,4597398090,2475,2475,2480,2475,2090
20250124,144500,4592225175,2475,2475,2475,2470,1765
20250124,144400,4587865300,2475,2475,2475,2475,980
20250124,144300,4585439800,2475,2480,2480,2475,2288
20250124,144200,4579767320,2480,2480,2480,2480,885
20250124,144100,4577572520,2480,2480,2480,2480,504
20250124,144000,4576322600,2480,2480,2480,2480,860
20250124,143900,4574189800,2480,2475,2480,2470,1398
20250124,143800,4570724840,2480,2465,2480,2465,481
20250124,143700,4569535305,2460,2460,2460,2460,4030
20250124,143600,4559621505,2465,2465,2465,2465,26
20250124,143500,4559557415,2465,2470,2470,2465,2339
20250124,143400,4553791690,2470,2465,2470,2465,1845
20250124,143300,4549241255,2470,2475,2475,2470,1295
20250124,143200,4546040255,2480,2485,2485,2480,4
20250124,143100,4546030320,2485,2475,2485,2465,387
20250124,143000,4545073445,2485,2480,2485,2480,217
20250124,142900,4544534460,2485,2475,2490,2475,4443
20250124,142800,4533525435,2475,2475,2475,2470,1711
20250124,142700,4529292450,2475,2475,2475,2470,66
20250124,142600,4529129410,2475,2465,2475,2465,1224
20250124,142500,4526102380,2465,2470,2475,2465,1162
20250124,142400,4523231865,2465,2470,2475,2465,2122
20250124,142300,4517999880,2475,2470,2475,2470,795
20250124,142200,4516032415,2475,2465,2475,2465,6943
20250124,142100,4498917120,2460,2460,2460,2460,1558
20250124,142000,4495084440,2460,2460,2460,2460,1239
20250124,141900,4492036500,2460,2460,2460,2455,1812
20250124,141800,4487582480,2455,2460,2460,2455,1734
20250124,141700,4483318280,2465,2460,2465,2460,2569
20250124,141600,4476994610,2460,2455,2460,2455,1551
20250124,141500,4473184100,2460,2455,2460,2455,4
20250124,141400,4473174270,2450,2460,2460,2450,2809
20250124,141300,4466278115,2465,2460,2465,2460,572
20250124,141200,4464870970,2460,2460,2465,2460,296
20250124,141100,4464142755,2465,2465,2465,2465,33
20250124,141000,4464061410,2465,2460,2465,2455,713
20250124,140900,4462308300,2460,2460,2460,2460,190
20250124,140800,4461840900,2455,2455,2455,2455,2319
20250124,140700,4456147755,2455,2460,2460,2455,312
20250124,140600,4455380250,2460,2450,2460,2450,2534
20250124,140500,4449160415,2455,2450,2455,2450,891
20250124,140400,4446977370,2450,2445,2455,2445,4213
20250124,140300,4436673020,2445,2465,2470,2445,32186
20250124,140200,4357699865,2465,2465,2465,2465,90
20250124,140100,4357478015,2465,2470,2470,2460,1355
20250124,140000,4354139600,2470,2470,2475,2470,754
20250124,135900,4352277195,2470,2470,2475,2470,686
20250124,135800,4350582765,2470,2470,2470,2465,618
20250124,135700,4349059005,2465,2460,2465,2460,6651
20250124,135600,4332675210,2460,2460,2465,2460,36
20250124,135500,4332586640,2465,2470,2470,2465,1718
20250124,135400,4328350335,2470,2465,2470,2465,669
20250124,135300,4326700450,2470,2475,2475,2470,81
20250124,135200,4326500225,2475,2455,2475,2455,5433
20250124,135100,4313121045,2455,2465,2465,2450,24911
20250124,135000,4251947610,2465,2460,2465,2460,10108
20250124,134900,4227056455,2460,2470,2475,2460,18709
20250124,134800,4180976695,2475,2480,2480,2475,800
20250124,134700,4178995970,2480,2480,2480,2480,224
20250124,134600,4178440450,2480,2485,2485,2480,202
20250124,134500,4177938590,2485,2495,2495,2465,41238
20250124,134400,4075848000,2500,2500,2500,2495,444
20250124,134300,4074739445,2500,2500,2500,2500,13
20250124,134200,4074706945,2495,2500,2500,2495,1631
20250124,134100,4070632995,2500,2505,2505,2500,1169
20250124,134000,4067705850,2505,2505,2505,2505,52
20250124,133900,4067575590,2500,2505,2505,2500,3008
20250124,133800,4060050575,2505,2495,2505,2495,898
20250124,133700,4057810025,2495,2500,2510,2495,3659
20250124,133600,4048663645,2510,2500,2510,2500,1591
20250124,133500,4044686125,2500,2500,2500,2500,0
20250124,133400,4044686125,2500,2500,2500,2490,3099
20250124,133300,4036963000,2500,2500,2500,2500,5056
20250124,133200,4024323000,2495,2500,2500,2495,1038
20250124,133100,4021733000,2500,2500,2500,2500,9
20250124,133000,4021710500,2500,2495,2500,2490,530
20250124,132900,4020390355,2500,2500,2500,2495,1022
20250124,132800,4017840355,2500,2500,2500,2500,168
20250124,132700,4017420355,2495,2500,2500,2495,262
20250124,132600,4016765530,2500,2495,2500,2495,1475
20250124,132500,4013085310,2500,2500,2500,2500,818
20250124,132400,4011040310,2500,2500,2500,2500,363
20250124,132300,4010132810,2495,2500,2500,2495,491
20250124,132200,4008905515,2500,2495,2500,2495,1242
20250124,132100,4005801015,2500,2495,2500,2495,661
20250124,132000,4004150800,2495,2495,2495,2495,1337
20250124,131900,4000814985,2500,2510,2510,2500,3196
20250124,131800,3992820110,2510,2510,2510,2510,44
20250124,131700,3992709670,2510,2510,2510,2510,2242
20250124,131600,3987082250,2515,2515,2515,2515,220
20250124,131500,3986528950,2515,2520,2520,2515,2789
20250124,131400,3979514610,2520,2520,2520,2520,3
20250124,131300,3979507050,2520,2515,2520,2510,3100
20250124,131200,3971712585,2515,2510,2515,2510,110
20250124,131100,3971435960,2510,2510,2510,2510,1602
20250124,131000,3967414940,2510,2510,2515,2510,428
20250124,130900,3966340645,2520,2520,2520,2520,10
20250124,130800,3966315445,2505,2520,2525,2505,4298
20250124,130700,3955501030,2525,2525,2530,2520,4495
20250124,130600,3944163470,2525,2520,2525,2520,1796
20250124,130500,3939637530,2520,2515,2520,2515,1013
20250124,130400,3937089820,2515,2525,2525,2515,2410
20250124,130300,3931017335,2525,2515,2525,2515,2093
20250124,130200,3925743715,2520,2515,2520,2510,5766
20250124,130100,3911248520,2520,2515,2520,2515,4953
20250124,130000,3898791445,2510,2515,2515,2510,1114
20250124,125900,3895990045,2515,2510,2515,2510,662
20250124,125800,3894325715,2505,2500,2505,2500,425
20250124,125700,3893261840,2505,2500,2505,2500,621
20250124,125600,3891709240,2500,2495,2500,2495,112
20250124,125500,3891429565,2495,2495,2495,2490,244
20250124,125400,3890820805,2490,2485,2490,2485,798
20250124,125300,3888833795,2485,2485,2490,2485,34
20250124,125200,3888749270,2485,2485,2485,2485,20
20250124,125100,3888699570,2485,2485,2485,2485,4165
20250124,125000,3878349545,2485,2485,2485,2485,2114
20250124,124900,3873096255,2485,2485,2490,2485,1295
20250124,124800,3869876075,2490,2485,2490,2485,278
20250124,124700,3869184185,2485,2485,2485,2485,123
20250124,124600,3868878530,2490,2485,2490,2485,216
20250124,124500,3868341735,2485,2495,2495,2485,511
20250124,124400,3867070620,2485,2490,2490,2485,839
20250124,124300,3864982790,2490,2490,2490,2490,230
20250124,124200,3864410090,2490,2480,2490,2480,1573
20250124,124100,3860501520,2480,2480,2480,2475,3850
20250124,124000,3850960195,2480,2480,2480,2475,1122
20250124,123900,3848177885,2480,2480,2480,2480,354
20250124,123800,3847299965,2480,2475,2480,2475,1260
20250124,123700,3844177665,2475,2485,2485,2475,2322
20250124,123600,3838423560,2480,2485,2485,2480,108
20250124,123500,3838155225,2485,2485,2485,2480,838
20250124,123400,3836074795,2485,2480,2490,2480,1004
20250124,123300,3833583845,2480,2480,2485,2480,920
20250124,123200,3831301745,2480,2470,2480,2470,2432
20250124,123100,3825283255,2475,2480,2480,2475,8824
20250124,123000,3803437875,2480,2490,2490,2475,14179
20250124,122900,3768272230,2485,2500,2500,2485,17448
20250124,122800,3724791435,2500,2500,2500,2500,5086
20250124,122700,3712076435,2505,2510,2510,2505,3119
20250124,122600,3704257315,2510,2510,2510,2510,0
20250124,122500,3704257315,2510,2510,2510,2510,119
20250124,122400,3703958625,2510,2510,2510,2510,626
20250124,122300,3702387365,2510,2510,2510,2510,84
20250124,122200,3702176525,2510,2510,2510,2510,0
20250124,122100,3702176525,2510,2510,2510,2510,0
20250124,122000,3702176525,2510,2510,2510,2510,300
20250124,121900,3701423525,2505,2505,2505,2505,4
20250124,121800,3701413505,2505,2505,2505,2505,235
20250124,121700,3700824830,2505,2505,2505,2505,442
20250124,121600,3699717620,2505,2500,2505,2500,7
20250124,121500,3699700115,2500,2500,2500,2500,4448
20250124,121400,3688580115,2500,2505,2505,2500,1339
20250124,121300,3685229170,2505,2510,2510,2505,38
20250124,121200,3685133965,2510,2510,2510,2510,22
20250124,121100,3685078745,2500,2500,2500,2500,0
20250124,121000,3685078745,2500,2515,2515,2500,10990
20250124,120900,3657575240,2510,2510,2510,2510,1408
20250124,120800,3654041160,2510,2515,2515,2510,1133
20250124,120700,3651196450,2515,2520,2520,2515,300
20250124,120600,3650441945,2520,2520,2520,2520,649
20250124,120500,3648806465,2525,2525,2525,2525,9
20250124,120400,3648783740,2525,2530,2530,2525,310
20250124,120300,3647999855,2530,2520,2530,2520,1964
20250124,120200,3643050545,2515,2515,2515,2515,1
20250124,120100,3643048030,2510,2515,2515,2510,1032
20250124,120000,3640453195,2515,2515,2515,2515,2072
20250124,115900,3635242115,2515,2515,2515,2515,100
20250124,115800,3634990615,2515,2515,2515,2515,500
20250124,115700,3633733115,2515,2515,2515,2515,420
20250124,115600,3632676815,2515,2515,2515,2515,0
20250124,115500,3632676815,2515,2515,2515,2515,127
20250124,115400,3632357410,2515,2515,2515,2515,0
20250124,115300,3632357410,2515,2515,2515,2515,1032
20250124,115200,3629761930,2515,2515,2515,2515,404
20250124,115100,3628745870,2515,2510,2515,2510,1300
20250124,115000,3625480520,2510,2510,2510,2510,0
20250124,114900,3625480520,2510,2510,2510,2510,129
20250124,114800,3625156730,2515,2515,2515,2515,500
20250124,114700,3623899230,2515,2515,2515,2515,0
20250124,114600,3623899230,2515,2520,2520,2515,215
20250124,114500,3623358425,2515,2520,2520,2515,177
20250124,114400,3622912390,2520,2520,2520,2520,896
20250124,114300,3620654470,2520,2520,2520,2520,214
20250124,114200,3620115190,2520,2520,2520,2510,24
20250124,114100,3620054750,2510,2520,2525,2510,3047
20250124,114000,3612381105,2520,2520,2520,2520,20
20250124,113900,3612330705,2520,2515,2520,2515,480
20250124,113800,3611123250,2515,2510,2520,2510,1609
20250124,113700,3607079645,2510,2510,2515,2510,2103
20250124,113600,3601801110,2510,2505,2515,2505,251
20250124,113500,3601171820,2500,2505,2505,2500,1870
20250124,113400,3596487970,2505,2505,2505,2505,2032
20250124,113300,3591397810,2520,2505,2525,2505,1906
20250124,113200,3586608680,2505,2505,2505,2505,3471
20250124,113100,3577913825,2505,2525,2525,2495,40268
20250124,113000,3477028435,2525,2535,2535,2525,1499
20250124,112900,3473239320,2535,2535,2535,2535,4
20250124,112800,3473229180,2535,2525,2535,2520,1756
20250124,112700,3468795225,2525,2530,2530,2525,458
20250124,112600,3467637415,2530,2530,2535,2530,594
20250124,112500,3466134575,2530,2530,2530,2530,264
20250124,112400,3465466655,2530,2530,2530,2530,158
20250124,112300,3465066915,2530,2530,2530,2530,81
20250124,112200,3464861985,2525,2520,2525,2520,393
20250124,112100,3463870010,2520,2525,2525,2520,284
20250124,112000,3463154230,2530,2520,2540,2520,4803
20250124,111900,3451032005,2520,2515,2520,2515,501
20250124,111800,3449771985,2515,2520,2520,2515,421
20250124,111700,3448712370,2520,2520,2520,2515,51
20250124,111600,3448584050,2520,2520,2520,2515,1518
20250124,111500,3444760625,2520,2520,2520,2520,238
20250124,111400,3444160865,2520,2515,2520,2515,451
20250124,111300,3443026595,2515,2515,2520,2510,6864
20250124,111200,3425767595,2515,2515,2520,2505,7894
20250124,111100,3405948220,2520,2520,2520,2515,127
20250124,111000,3405628210,2520,2530,2530,2520,3231
20250124,110900,3397476630,2530,2535,2535,2530,656
20250124,110800,3395816945,2530,2530,2530,2530,70
20250124,110700,3395639845,2530,2535,2535,2525,1798
20250124,110600,3391091405,2540,2535,2540,2535,11
20250124,110500,3391063515,2535,2540,2540,2535,396
20250124,110400,3390058595,2535,2530,2535,2530,7679
20250124,110300,3370606805,2530,2530,2530,2530,908
20250124,110200,3368309565,2535,2515,2535,2515,2351
20250124,110100,3362392060,2515,2520,2520,2515,3140
20250124,110000,3354479510,2520,2515,2520,2515,364
20250124,105900,3353564030,2520,2520,2525,2520,2065
20250124,105800,3348356435,2520,2515,2520,2515,3549
20250124,105700,3339417955,2520,2525,2525,2520,1862
20250124,105600,3334725425,2525,2530,2530,2525,14
20250124,105500,3334690010,2515,2520,2520,2515,3311
20250124,105400,3326360545,2525,2525,2525,2515,1562
20250124,105300,3322428015,2535,2530,2535,2520,92
20250124,105200,3322195260,2535,2535,2535,2535,833
20250124,105100,3320083605,2535,2540,2540,2530,1873
20250124,105000,3315334895,2535,2540,2540,2535,2845
20250124,104900,3308115550,2540,2535,2540,2535,990
20250124,104800,3305601875,2530,2520,2535,2520,1963
20250124,104700,3300643725,2520,2515,2520,2515,2099
20250124,104600,3295357240,2515,2520,2520,2515,5957
20250124,104500,3280374850,2520,2520,2520,2520,1465
20250124,104400,3276683050,2525,2525,2525,2520,341
20250124,104300,3275822655,2520,2520,2525,2520,5166
20250124,104200,3262804310,2515,2515,2520,2515,11210
20250124,104100,3234610660,2520,2520,2520,2515,3969
20250124,104000,3224612570,2515,2525,2525,2515,878
20250124,103900,3222400275,2520,2530,2530,2520,2562
20250124,103800,3215937485,2525,2525,2525,2515,4904
20250124,103700,3203565955,2525,2530,2530,2525,2548
20250124,103600,3197122255,2530,2525,2530,2520,931
20250124,103500,3194769570,2525,2525,2525,2525,589
20250124,103400,3193282345,2520,2520,2520,2520,31326
20250124,103300,3114340825,2520,2520,2530,2520,3634
20250124,103200,3105180850,2530,2530,2530,2520,3668
20250124,103100,3095933350,2530,2515,2530,2510,12998
20250124,103000,3063227890,2510,2520,2520,2510,9659
20250124,102900,3038976785,2520,2535,2535,2510,10974
20250124,102800,3011348850,2535,2540,2540,2525,69212
20250124,102700,2836255855,2540,2535,2540,2530,67860
20250124,102600,2663947910,2535,2535,2535,2530,3328
20250124,102500,2655517590,2535,2540,2540,2530,6609
20250124,102400,2638756560,2545,2545,2550,2545,218
20250124,102300,2638201740,2535,2545,2545,2535,7606
20250124,102200,2618919800,2545,2555,2555,2540,11400
20250124,102100,2589908930,2555,2555,2555,2550,122
20250124,102000,2589597285,2555,2545,2555,2540,6091
20250124,101900,2574098060,2545,2545,2550,2540,12318
20250124,101800,2542749355,2545,2555,2560,2545,13662
20250124,101700,2507808780,2555,2555,2555,2555,2987
20250124,101600,2500176995,2555,2560,2560,2555,598
20250124,101500,2498648955,2560,2565,2565,2560,1030
20250124,101400,2496011155,2565,2570,2570,2565,3010
20250124,101300,2488282610,2570,2565,2570,2565,1581
20250124,101200,2484226785,2565,2555,2565,2555,6797
20250124,101100,2466829890,2560,2555,2560,2545,1341
20250124,101000,2463408720,2550,2550,2560,2550,3411
20250124,100900,2454710430,2550,2550,2550,2545,224
20250124,100800,2454139235,2550,2550,2555,2545,2657
20250124,100700,2447363885,2565,2550,2565,2545,2329
20250124,100600,2441414620,2550,2570,2570,2550,6485
20250124,100500,2424847680,2570,2570,2570,2570,713
20250124,100400,2423015270,2580,2545,2580,2545,10169
20250124,100300,2397080930,2555,2545,2555,2540,9367
20250124,100200,2373243420,2545,2560,2560,2540,19660
20250124,100100,2323183575,2560,2560,2560,2555,5818
20250124,100000,2308297910,2560,2565,2570,2560,1358
20250124,095900,2304814770,2560,2570,2570,2560,2715
20250124,095800,2297857415,2570,2580,2580,2565,2939
20250124,095700,2290311750,2590,2585,2590,2580,4966
20250124,095600,2277481740,2590,2570,2590,2570,2809
20250124,095500,2270245605,2575,2580,2580,2570,1015
20250124,095400,2267634915,2580,2565,2585,2565,3118
20250124,095300,2259608245,2565,2555,2565,2555,3887
20250124,095200,2249666070,2555,2555,2565,2550,9917
20250124,095100,2224349605,2550,2565,2565,2550,7007
20250124,095000,2206428405,2565,2575,2575,2565,2271
20250124,094900,2200602890,2560,2570,2580,2560,23203
20250124,094800,2141083120,2570,2585,2585,2570,6177
20250124,094700,2125177465,2590,2600,2600,2580,1689
20250124,094600,2120814910,2585,2590,2605,2580,5914
20250124,094500,2105489910,2585,2605,2610,2585,7486
20250124,094400,2086049535,2605,2570,2615,2570,42989
20250124,094300,1974793655,2570,2600,2610,2550,23866
20250124,094200,1913280810,2610,2625,2625,2595,32586
20250124,094100,1828279115,2625,2625,2625,2620,4885
20250124,094000,1815462220,2625,2640,2645,2625,9860
20250124,093900,1789495095,2645,2625,2645,2620,20501
20250124,093800,1735520295,2630,2615,2630,2610,8304
20250124,093700,1713779800,2610,2605,2615,2600,11589
20250124,093600,1683562665,2605,2600,2610,2590,14846
20250124,093500,1644918445,2600,2635,2635,2600,19567
20250124,093400,1593625120,2630,2655,2660,2620,25579
20250124,093300,1526144230,2660,2640,2660,2630,91166
20250124,093200,1284776360,2645,2610,2645,2610,60584
20250124,093100,1125965675,2615,2570,2615,2570,43062
20250124,093000,1014027685,2570,2595,2605,2570,21689
20250124,092900,957832470,2600,2590,2605,2590,46388
20250124,092800,837221045,2595,2590,2595,2580,19247
20250124,092700,787401695,2590,2575,2590,2570,32081
20250124,092600,704608030,2575,2540,2590,2535,52026
20250124,092500,570979960,2540,2535,2550,2535,12812
20250124,092400,538386645,2530,2525,2540,2525,7586
20250124,092300,519187490,2520,2510,2520,2510,162
20250124,092200,518779300,2510,2510,2520,2505,2313
20250124,092100,512971945,2510,2510,2515,2510,6195
20250124,092000,497422490,2515,2510,2515,2510,1554
20250124,091900,493517075,2510,2500,2510,2500,774
20250124,091800,491575175,2500,2500,2505,2500,1348
20250124,091700,488205150,2505,2515,2515,2505,1091
20250124,091600,485464680,2515,2500,2515,2500,5179
20250124,091500,472511845,2500,2495,2500,2490,11832
20250124,091400,442987565,2500,2515,2515,2500,5822
20250124,091300,428418415,2515,2510,2515,2500,10809
20250124,091200,401391430,2500,2510,2510,2495,3315
20250124,091100,393097265,2515,2505,2515,2500,5200
20250124,091000,380096600,2505,2505,2520,2505,4251
20250124,090900,369443765,2505,2525,2525,2500,4446
20250124,090800,358296145,2525,2500,2525,2500,7076
20250124,090700,340527330,2500,2510,2515,2500,12623
20250124,090600,308846245,2510,2510,2520,2510,2814
20250124,090500,301774125,2515,2520,2530,2515,4513
20250124,090400,290412930,2515,2525,2535,2515,13850
20250124,090300,255461965,2525,2520,2540,2510,9574
20250124,090200,231346045,2520,2540,2540,2520,11048
20250124,090100,203398580,2540,2540,2545,2500,19303
20250124,090000,154690585,2540,2560,2570,2540,55898