stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250124,205600,17837480125,3320,3320,3320,3320,105276
20250124,205500,17837480125,3320,3320,3320,3320,0
20250124,205400,17837480125,3320,3320,3320,3320,0
20250124,205300,17837480125,3320,3320,3320,3320,0
20250124,205200,17837480125,3320,3320,3320,3320,0
20250124,205100,17837480125,3320,3320,3320,3320,0
20250124,205000,17837480125,3320,3320,3320,3320,0
20250124,204900,17837480125,3320,3320,3320,3320,0
20250124,204800,17837480125,3320,3320,3320,3320,0
20250124,204700,17837480125,3320,3320,3320,3320,0
20250124,204600,17837480125,3320,3320,3320,3320,0
20250124,204500,17837480125,3320,3320,3320,3320,0
20250124,204400,17837480125,3320,3320,3320,3320,0
20250124,204300,17837480125,3320,3320,3320,3320,0
20250124,204200,17837480125,3320,3320,3320,3320,0
20250124,204100,17837480125,3320,3320,3320,3320,0
20250124,204000,17837480125,3320,3320,3320,3320,0
20250124,203900,17837480125,3320,3320,3320,3320,0
20250124,203800,17837480125,3320,3320,3320,3320,0
20250124,203700,17837480125,3320,3320,3320,3320,0
20250124,203600,17837480125,3320,3320,3320,3320,0
20250124,203500,17837480125,3320,3320,3320,3320,0
20250124,203400,17837480125,3320,3320,3320,3320,0
20250124,203300,17837480125,3320,3320,3320,3320,0
20250124,203200,17837480125,3320,3320,3320,3320,0
20250124,203100,17837480125,3320,3320,3320,3320,0
20250124,203000,17837480125,3320,3320,3320,3320,0
20250124,202900,17837480125,3320,3320,3320,3320,0
20250124,202800,17837480125,3320,3320,3320,3320,0
20250124,202700,17837480125,3320,3320,3320,3320,0
20250124,202600,17837480125,3320,3320,3320,3320,105276
20250124,202500,17837480125,3320,3320,3320,3320,0
20250124,202400,17837480125,3320,3320,3320,3320,0
20250124,202300,17837480125,3320,3320,3320,3320,0
20250124,202200,17837480125,3320,3320,3320,3320,0
20250124,202100,17837480125,3320,3320,3320,3320,0
20250124,202000,17837480125,3320,3320,3320,3320,0
20250124,201900,17837480125,3320,3320,3320,3320,0
20250124,201800,17837480125,3320,3320,3320,3320,0
20250124,201700,17837480125,3320,3320,3320,3320,0
20250124,201600,17837480125,3320,3320,3320,3320,0
20250124,201500,17837480125,3320,3320,3320,3320,0
20250124,201400,17837480125,3320,3320,3320,3320,0
20250124,201300,17837480125,3320,3320,3320,3320,0
20250124,201200,17837480125,3320,3320,3320,3320,0
20250124,201100,17837480125,3320,3320,3320,3320,0
20250124,201000,17837480125,3320,3320,3320,3320,0
20250124,200900,17837480125,3320,3320,3320,3320,0
20250124,200800,17837480125,3320,3320,3320,3320,0
20250124,200700,17837480125,3320,3320,3320,3320,0
20250124,200600,17837480125,3320,3320,3320,3320,0
20250124,200500,17837480125,3320,3320,3320,3320,0
20250124,200400,17837480125,3320,3320,3320,3320,0
20250124,200300,17837480125,3320,3320,3320,3320,0
20250124,200200,17837480125,3320,3320,3320,3320,0
20250124,200100,17837480125,3320,3320,3320,3320,0
20250124,200000,17837480125,3320,3320,3320,3320,0
20250124,195900,17837480125,3320,3320,3320,3320,0
20250124,195800,17837480125,3320,3320,3320,3320,0
20250124,195700,17837480125,3320,3320,3320,3320,0
20250124,195600,17837480125,3320,3320,3320,3320,105276
20250124,195500,17837480125,3320,3320,3320,3320,0
20250124,195400,17837480125,3320,3320,3320,3320,0
20250124,195300,17837480125,3320,3320,3320,3320,0
20250124,195200,17837480125,3320,3320,3320,3320,0
20250124,195100,17837480125,3320,3320,3320,3320,0
20250124,195000,17837480125,3320,3320,3320,3320,0
20250124,194900,17837480125,3320,3320,3320,3320,0
20250124,194800,17837480125,3320,3320,3320,3320,0
20250124,194700,17837480125,3320,3320,3320,3320,0
20250124,194600,17837480125,3320,3320,3320,3320,0
20250124,194500,17837480125,3320,3320,3320,3320,0
20250124,194400,17837480125,3320,3320,3320,3320,0
20250124,194300,17837480125,3320,3320,3320,3320,0
20250124,194200,17837480125,3320,3320,3320,3320,0
20250124,194100,17837480125,3320,3320,3320,3320,0
20250124,194000,17837480125,3320,3320,3320,3320,0
20250124,193900,17837480125,3320,3320,3320,3320,0
20250124,193800,17837480125,3320,3320,3320,3320,0
20250124,193700,17837480125,3320,3320,3320,3320,0
20250124,193600,17837480125,3320,3320,3320,3320,0
20250124,193500,17837480125,3320,3320,3320,3320,0
20250124,193400,17837480125,3320,3320,3320,3320,0
20250124,193300,17837480125,3320,3320,3320,3320,0
20250124,193200,17837480125,3320,3320,3320,3320,0
20250124,193100,17837480125,3320,3320,3320,3320,0
20250124,193000,17837480125,3320,3320,3320,3320,0
20250124,192900,17837480125,3320,3320,3320,3320,0
20250124,192800,17837480125,3320,3320,3320,3320,0
20250124,192700,17837480125,3320,3320,3320,3320,0
20250124,192600,17837480125,3320,3320,3320,3320,105276
20250124,192500,17837480125,3320,3320,3320,3320,0
20250124,192400,17837480125,3320,3320,3320,3320,0
20250124,192300,17837480125,3320,3320,3320,3320,0
20250124,192200,17837480125,3320,3320,3320,3320,0
20250124,192100,17837480125,3320,3320,3320,3320,0
20250124,192000,17837480125,3320,3320,3320,3320,0
20250124,191900,17837480125,3320,3320,3320,3320,0
20250124,191800,17837480125,3320,3320,3320,3320,0
20250124,191700,17837480125,3320,3320,3320,3320,0
20250124,191600,17837480125,3320,3320,3320,3320,0
20250124,191500,17837480125,3320,3320,3320,3320,0
20250124,191400,17837480125,3320,3320,3320,3320,0
20250124,191300,17837480125,3320,3320,3320,3320,0
20250124,191200,17837480125,3320,3320,3320,3320,0
20250124,191100,17837480125,3320,3320,3320,3320,0
20250124,191000,17837480125,3320,3320,3320,3320,0
20250124,190900,17837480125,3320,3320,3320,3320,0
20250124,190800,17837480125,3320,3320,3320,3320,0
20250124,190700,17837480125,3320,3320,3320,3320,0
20250124,190600,17837480125,3320,3320,3320,3320,0
20250124,190500,17837480125,3320,3320,3320,3320,0
20250124,190400,17837480125,3320,3320,3320,3320,0
20250124,190300,17837480125,3320,3320,3320,3320,0
20250124,190200,17837480125,3320,3320,3320,3320,0
20250124,190100,17837480125,3320,3320,3320,3320,0
20250124,190000,17837480125,3320,3320,3320,3320,0
20250124,185900,17837480125,3320,3320,3320,3320,0
20250124,185800,17837480125,3320,3320,3320,3320,0
20250124,185700,17837480125,3320,3320,3320,3320,0
20250124,185600,17837480125,3320,3320,3320,3320,105276
20250124,185500,17837480125,3320,3320,3320,3320,0
20250124,185400,17837480125,3320,3320,3320,3320,0
20250124,185300,17837480125,3320,3320,3320,3320,0
20250124,185200,17837480125,3320,3320,3320,3320,0
20250124,185100,17837480125,3320,3320,3320,3320,0
20250124,185000,17837480125,3320,3320,3320,3320,0
20250124,184900,17837480125,3320,3320,3320,3320,0
20250124,184800,17837480125,3320,3320,3320,3320,0
20250124,184700,17837480125,3320,3320,3320,3320,0
20250124,184600,17837480125,3320,3320,3320,3320,0
20250124,184500,17837480125,3320,3320,3320,3320,0
20250124,184400,17837480125,3320,3320,3320,3320,0
20250124,184300,17837480125,3320,3320,3320,3320,0
20250124,184200,17837480125,3320,3320,3320,3320,0
20250124,184100,17837480125,3320,3320,3320,3320,0
20250124,184000,17837480125,3320,3320,3320,3320,0
20250124,183900,17837480125,3320,3320,3320,3320,0
20250124,183800,17837480125,3320,3320,3320,3320,0
20250124,183700,17837480125,3320,3320,3320,3320,0
20250124,183600,17837480125,3320,3320,3320,3320,0
20250124,183500,17837480125,3320,3320,3320,3320,0
20250124,183400,17837480125,3320,3320,3320,3320,0
20250124,183300,17837480125,3320,3320,3320,3320,0
20250124,183200,17837480125,3320,3320,3320,3320,0
20250124,183100,17837480125,3320,3320,3320,3320,0
20250124,183000,17837480125,3320,3320,3320,3320,0
20250124,182900,17837480125,3320,3320,3320,3320,0
20250124,182800,17837480125,3320,3320,3320,3320,0
20250124,182700,17837480125,3320,3320,3320,3320,0
20250124,182600,17837480125,3320,3320,3320,3320,105276
20250124,182500,17837480125,3320,3320,3320,3320,0
20250124,182400,17837480125,3320,3320,3320,3320,0
20250124,182300,17837480125,3320,3320,3320,3320,0
20250124,182200,17837480125,3320,3320,3320,3320,0
20250124,182100,17837480125,3320,3320,3320,3320,0
20250124,182000,17837480125,3320,3320,3320,3320,0
20250124,181900,17837480125,3320,3320,3320,3320,0
20250124,181800,17837480125,3320,3320,3320,3320,0
20250124,181700,17837480125,3320,3320,3320,3320,0
20250124,181600,17837480125,3320,3320,3320,3320,0
20250124,181500,17837480125,3320,3320,3320,3320,0
20250124,181400,17837480125,3320,3320,3320,3320,0
20250124,181300,17837480125,3320,3320,3320,3320,0
20250124,181200,17837480125,3320,3320,3320,3320,0
20250124,181100,17837480125,3320,3320,3320,3320,0
20250124,181000,17837480125,3320,3320,3320,3320,0
20250124,180900,17837480125,3320,3320,3320,3320,0
20250124,180800,17837480125,3320,3320,3320,3320,0
20250124,180700,17837480125,3320,3320,3320,3320,0
20250124,180600,17837480125,3320,3320,3320,3320,0
20250124,180500,17837480125,3320,3320,3320,3320,0
20250124,180400,17837480125,3320,3320,3320,3320,0
20250124,180300,17837480125,3320,3320,3320,3320,0
20250124,180200,17837480125,3320,3320,3320,3320,0
20250124,180100,17837480125,3320,3320,3320,3320,0
20250124,180000,17837480125,3320,3320,3320,3320,0
20250124,175900,17837480125,3320,3320,3320,3320,0
20250124,175800,17837480125,3320,3320,3320,3320,0
20250124,175700,17837480125,3320,3320,3320,3320,0
20250124,175600,17837480125,3320,3320,3320,3320,105276
20250124,175500,17837480125,3320,3320,3320,3320,0
20250124,175400,17837480125,3320,3320,3320,3320,0
20250124,175300,17837480125,3320,3320,3320,3320,0
20250124,175200,17837480125,3320,3320,3320,3320,0
20250124,175100,17837480125,3320,3320,3320,3320,0
20250124,175000,17837480125,3320,3320,3320,3320,0
20250124,174900,17837480125,3320,3320,3320,3320,0
20250124,174800,17837480125,3320,3320,3320,3320,0
20250124,174700,17837480125,3320,3320,3320,3320,0
20250124,174600,17837480125,3320,3320,3320,3320,0
20250124,174500,17837480125,3320,3320,3320,3320,0
20250124,174400,17837480125,3320,3320,3320,3320,0
20250124,174300,17837480125,3320,3320,3320,3320,0
20250124,174200,17837480125,3320,3320,3320,3320,0
20250124,174100,17837480125,3320,3320,3320,3320,0
20250124,174000,17837480125,3320,3320,3320,3320,0
20250124,173900,17837480125,3320,3320,3320,3320,0
20250124,173800,17837480125,3320,3320,3320,3320,0
20250124,173700,17837480125,3320,3320,3320,3320,0
20250124,173600,17837480125,3320,3320,3320,3320,0
20250124,173500,17837480125,3320,3320,3320,3320,0
20250124,173400,17837480125,3320,3320,3320,3320,0
20250124,173300,17837480125,3320,3320,3320,3320,0
20250124,173200,17837480125,3320,3320,3320,3320,0
20250124,173100,17837480125,3320,3320,3320,3320,0
20250124,173000,17837480125,3320,3320,3320,3320,0
20250124,172900,17837480125,3320,3320,3320,3320,0
20250124,172800,17837480125,3320,3320,3320,3320,0
20250124,172700,17837480125,3320,3320,3320,3320,0
20250124,172600,17837480125,3320,3320,3320,3320,105276
20250124,172500,17837480125,3320,3320,3320,3320,0
20250124,172400,17837480125,3320,3320,3320,3320,0
20250124,172300,17837480125,3320,3320,3320,3320,0
20250124,172200,17837480125,3320,3320,3320,3320,0
20250124,172100,17837480125,3320,3320,3320,3320,0
20250124,172000,17837480125,3320,3320,3320,3320,0
20250124,171900,17837480125,3320,3320,3320,3320,0
20250124,171800,17837480125,3320,3320,3320,3320,0
20250124,171700,17837480125,3320,3320,3320,3320,0
20250124,171600,17837480125,3320,3320,3320,3320,0
20250124,171500,17837480125,3320,3320,3320,3320,0
20250124,171400,17837480125,3320,3320,3320,3320,0
20250124,171300,17837480125,3320,3320,3320,3320,0
20250124,171200,17837480125,3320,3320,3320,3320,0
20250124,171100,17837480125,3320,3320,3320,3320,0
20250124,171000,17837480125,3320,3320,3320,3320,0
20250124,170900,17837480125,3320,3320,3320,3320,0
20250124,170800,17837480125,3320,3320,3320,3320,0
20250124,170700,17837480125,3320,3320,3320,3320,0
20250124,170600,17837480125,3320,3320,3320,3320,0
20250124,170500,17837480125,3320,3320,3320,3320,0
20250124,170400,17837480125,3320,3320,3320,3320,0
20250124,170300,17837480125,3320,3320,3320,3320,0
20250124,170200,17837480125,3320,3320,3320,3320,0
20250124,170100,17837480125,3320,3320,3320,3320,0
20250124,170000,17837480125,3320,3320,3320,3320,0
20250124,165900,17837480125,3320,3320,3320,3320,0
20250124,165800,17837480125,3320,3320,3320,3320,0
20250124,165700,17837480125,3320,3320,3320,3320,0
20250124,165600,17837480125,3320,3320,3320,3320,105276
20250124,165500,17837480125,3320,3320,3320,3320,0
20250124,165400,17837480125,3320,3320,3320,3320,0
20250124,165300,17837480125,3320,3320,3320,3320,0
20250124,165200,17837480125,3320,3320,3320,3320,0
20250124,165100,17837480125,3320,3320,3320,3320,0
20250124,165000,17837480125,3320,3320,3320,3320,0
20250124,164900,17837480125,3320,3320,3320,3320,0
20250124,164800,17837480125,3320,3320,3320,3320,0
20250124,164700,17837480125,3320,3320,3320,3320,0
20250124,164600,17837480125,3320,3320,3320,3320,0
20250124,164500,17837480125,3320,3320,3320,3320,0
20250124,164400,17837480125,3320,3320,3320,3320,0
20250124,164300,17837480125,3320,3320,3320,3320,0
20250124,164200,17837480125,3320,3320,3320,3320,0
20250124,164100,17837480125,3320,3320,3320,3320,0
20250124,164000,17837480125,3320,3320,3320,3320,0
20250124,163900,17837480125,3320,3320,3320,3320,0
20250124,163800,17837480125,3320,3320,3320,3320,0
20250124,163700,17837480125,3320,3320,3320,3320,0
20250124,163600,17837480125,3320,3320,3320,3320,0
20250124,163500,17837480125,3320,3320,3320,3320,0
20250124,163400,17837480125,3320,3320,3320,3320,0
20250124,163300,17837480125,3320,3320,3320,3320,0
20250124,163200,17837480125,3320,3320,3320,3320,0
20250124,163100,17837480125,3320,3320,3320,3320,0
20250124,163000,17837480125,3320,3320,3320,3320,0
20250124,162900,17837480125,3320,3320,3320,3320,0
20250124,162800,17837480125,3320,3320,3320,3320,0
20250124,162700,17837480125,3320,3320,3320,3320,0
20250124,162600,17837480125,3320,3320,3320,3320,105276
20250124,162500,17837480125,3320,3320,3320,3320,0
20250124,162400,17837480125,3320,3320,3320,3320,0
20250124,162300,17837480125,3320,3320,3320,3320,0
20250124,162200,17837480125,3320,3320,3320,3320,0
20250124,162100,17837480125,3320,3320,3320,3320,0
20250124,162000,17837480125,3320,3320,3320,3320,0
20250124,161900,17837480125,3320,3320,3320,3320,0
20250124,161800,17837480125,3320,3320,3320,3320,0
20250124,161700,17837480125,3320,3320,3320,3320,0
20250124,161600,17837480125,3320,3320,3320,3320,0
20250124,161500,17837480125,3320,3320,3320,3320,0
20250124,161400,17837480125,3320,3320,3320,3320,0
20250124,161300,17837480125,3320,3320,3320,3320,0
20250124,161200,17837480125,3320,3320,3320,3320,0
20250124,161100,17837480125,3320,3320,3320,3320,0
20250124,161000,17837480125,3320,3320,3320,3320,0
20250124,160900,17837480125,3320,3320,3320,3320,0
20250124,160800,17837480125,3320,3320,3320,3320,0
20250124,160700,17837480125,3320,3320,3320,3320,0
20250124,160600,17837480125,3320,3320,3320,3320,0
20250124,160500,17837480125,3320,3320,3320,3320,0
20250124,160400,17837480125,3320,3320,3320,3320,0
20250124,160300,17837480125,3320,3320,3320,3320,0
20250124,160200,17837480125,3320,3320,3320,3320,0
20250124,160100,17837480125,3320,3320,3320,3320,0
20250124,160000,17837480125,3320,3320,3320,3320,0
20250124,155900,17837480125,3320,3320,3320,3320,0
20250124,155800,17837480125,3320,3320,3320,3320,0
20250124,155700,17837480125,3320,3320,3320,3320,0
20250124,155600,17837480125,3320,3320,3320,3320,105276
20250124,155500,17837480125,3320,3320,3320,3320,0
20250124,155400,17837480125,3320,3320,3320,3320,0
20250124,155300,17837480125,3320,3320,3320,3320,0
20250124,155200,17837480125,3320,3320,3320,3320,0
20250124,155100,17837480125,3320,3320,3320,3320,0
20250124,155000,17837480125,3320,3320,3320,3320,0
20250124,154900,17837480125,3320,3320,3320,3320,0
20250124,154800,17837480125,3320,3320,3320,3320,0
20250124,154700,17837480125,3320,3320,3320,3320,0
20250124,154600,17837480125,3320,3320,3320,3320,0
20250124,154500,17837480125,3320,3320,3320,3320,0
20250124,154400,17837480125,3320,3320,3320,3320,0
20250124,154300,17837480125,3320,3320,3320,3320,0
20250124,154200,17837480125,3320,3320,3320,3320,0
20250124,154100,17837480125,3320,3320,3320,3320,0
20250124,154000,17837480125,3320,3320,3320,3320,0
20250124,153900,17837480125,3320,3320,3320,3320,0
20250124,153800,17837480125,3320,3320,3320,3320,0
20250124,153700,17837480125,3320,3320,3320,3320,0
20250124,153600,17837480125,3320,3320,3320,3320,0
20250124,153500,17837480125,3320,3320,3320,3320,0
20250124,153400,17837480125,3320,3320,3320,3320,0
20250124,153300,17837480125,3320,3320,3320,3320,0
20250124,153200,17837480125,3320,3320,3320,3320,0
20250124,153100,17837480125,3320,3320,3320,3320,0
20250124,153000,17837480125,3320,3320,3320,3320,105276
20250124,152900,17487963805,3315,3315,3315,3315,0
20250124,152800,17487963805,3315,3315,3315,3315,0
20250124,152700,17487963805,3315,3315,3315,3315,0
20250124,152600,17487963805,3315,3315,3315,3315,0
20250124,152500,17487963805,3315,3315,3315,3315,0
20250124,152400,17487963805,3315,3315,3315,3315,0
20250124,152300,17487963805,3315,3315,3315,3315,0
20250124,152200,17487963805,3315,3315,3315,3315,0
20250124,152100,17487963805,3315,3315,3315,3315,0
20250124,152000,17487963805,3315,3315,3315,3315,0
20250124,151900,17487963805,3315,3310,3315,3305,21275
20250124,151800,17417542955,3310,3315,3315,3305,33368
20250124,151700,17307115335,3315,3315,3315,3310,19976
20250124,151600,17240932295,3315,3315,3315,3310,17396
20250124,151500,17183268325,3315,3310,3315,3310,3478
20250124,151400,17171753795,3310,3310,3315,3305,23521
20250124,151300,17093844395,3310,3310,3315,3310,7383
20250124,151200,17069405165,3315,3310,3315,3310,11760
20250124,151100,17030460140,3310,3315,3315,3310,4345
20250124,151000,17016058840,3315,3320,3320,3315,4116
20250124,150900,17002408095,3320,3315,3320,3310,10666
20250124,150800,16967032105,3315,3315,3315,3310,9166
20250124,150700,16936657870,3310,3315,3315,3310,6520
20250124,150600,16915069340,3310,3310,3315,3310,17808
20250124,150500,16856101865,3305,3310,3310,3305,8397
20250124,150400,16828333750,3310,3305,3310,3300,8456
20250124,150300,16800377955,3305,3300,3305,3300,13744
20250124,150200,16754972750,3300,3300,3300,3295,5094
20250124,150100,16738162945,3300,3300,3305,3290,15886
20250124,150000,16685790770,3300,3300,3300,3295,4031
20250124,145900,16672490225,3300,3300,3305,3295,10658
20250124,145800,16637321330,3305,3300,3305,3300,12462
20250124,145700,16596177530,3300,3305,3305,3295,25229
20250124,145600,16512923195,3300,3305,3305,3300,1968
20250124,145500,16506420455,3305,3310,3310,3300,20432
20250124,145400,16438850305,3305,3305,3310,3305,2820
20250124,145300,16429525920,3310,3305,3310,3305,14803
20250124,145200,16380581770,3305,3305,3310,3305,5114
20250124,145100,16363679890,3305,3305,3310,3305,2255
20250124,145000,16356226175,3305,3310,3310,3305,4454
20250124,144900,16341503180,3305,3305,3310,3300,46395
20250124,144800,16187977515,3305,3305,3310,3300,2163
20250124,144700,16180821465,3305,3305,3305,3300,3729
20250124,144600,16168497130,3305,3305,3305,3300,11001
20250124,144500,16132157915,3305,3305,3310,3305,1423
20250124,144400,16127454895,3305,3305,3310,3305,6412
20250124,144300,16106244835,3305,3305,3310,3305,6594
20250124,144200,16084447720,3305,3305,3305,3305,9401
20250124,144100,16053377415,3305,3305,3305,3300,122058
20250124,144000,15649989205,3305,3300,3310,3300,11487
20250124,143900,15612026225,3300,3305,3305,3300,15177
20250124,143800,15561939525,3300,3305,3305,3300,7948
20250124,143700,15535708510,3300,3305,3305,3300,14611
20250124,143600,15487423800,3305,3305,3310,3305,6470
20250124,143500,15466035740,3310,3310,3310,3305,6683
20250124,143400,15443941050,3305,3310,3310,3305,33106
20250124,143300,15334405915,3310,3315,3315,3310,5669
20250124,143200,15315627430,3315,3315,3320,3315,15875
20250124,143100,15263001755,3315,3315,3320,3315,2910
20250124,143000,15253354070,3320,3320,3325,3315,6734
20250124,142900,15231000115,3325,3320,3325,3315,3837
20250124,142800,15218250520,3320,3315,3320,3315,1694
20250124,142700,15212628190,3325,3315,3325,3310,29145
20250124,142600,15115903225,3315,3320,3320,3315,20558
20250124,142500,15047734960,3320,3320,3325,3320,9523
20250124,142400,15016113305,3320,3325,3325,3320,2155
20250124,142300,15008956105,3325,3325,3325,3320,9559
20250124,142200,14977201575,3330,3330,3330,3325,16842
20250124,142100,14921151275,3330,3325,3330,3325,7175
20250124,142000,14897284510,3330,3330,3330,3325,8283
20250124,141900,14869738885,3330,3325,3330,3325,37850
20250124,141800,14743777775,3330,3320,3330,3320,177156
20250124,141700,14153995000,3320,3330,3335,3315,33258
20250124,141600,14043388260,3335,3335,3340,3330,18028
20250124,141500,13983271350,3335,3350,3355,3335,50679
20250124,141400,13813835685,3345,3360,3360,3340,69390
20250124,141300,13581191920,3360,3335,3360,3330,232701
20250124,141200,12803036950,3330,3330,3335,3330,14726
20250124,141100,12753957015,3335,3330,3335,3330,4794
20250124,141000,12737982985,3335,3330,3335,3325,8556
20250124,140900,12709475745,3330,3330,3335,3325,18950
20250124,140800,12646384875,3330,3325,3330,3325,29516
20250124,140700,12548115625,3330,3315,3330,3315,26800
20250124,140600,12459040765,3315,3320,3325,3310,7682
20250124,140500,12433567315,3320,3320,3325,3320,9094
20250124,140400,12403341650,3320,3320,3325,3320,7654
20250124,140300,12377922340,3320,3315,3325,3315,6462
20250124,140200,12356469495,3315,3310,3320,3305,15568
20250124,140100,12304928670,3310,3325,3325,3305,25321
20250124,140000,12220959995,3325,3330,3330,3315,23285
20250124,135900,12143626080,3325,3335,3335,3325,31728
20250124,135800,12037959505,3335,3330,3335,3325,27628
20250124,135700,11945932370,3330,3330,3330,3325,46680
20250124,135600,11790574010,3330,3330,3330,3325,21955
20250124,135500,11717504260,3330,3330,3330,3325,20127
20250124,135400,11650496415,3330,3330,3330,3325,12689
20250124,135300,11608262675,3330,3325,3330,3320,27325
20250124,135200,11517393860,3325,3325,3325,3320,28054
20250124,135100,11424119535,3325,3315,3325,3315,24792
20250124,135000,11341808595,3315,3315,3320,3315,15976
20250124,134900,11288843540,3315,3315,3320,3310,4464
20250124,134800,11274039900,3315,3315,3325,3310,24297
20250124,134700,11193404035,3315,3315,3320,3310,31239
20250124,134600,11089780965,3320,3300,3320,3300,82515
20250124,134500,10816745630,3300,3295,3300,3290,20099
20250124,134400,10750476350,3295,3295,3295,3290,5316
20250124,134300,10732977545,3295,3300,3300,3290,6312
20250124,134200,10712172750,3300,3305,3305,3295,14267
20250124,134100,10665072315,3305,3300,3305,3295,14799
20250124,134000,10616236360,3300,3305,3305,3290,10067
20250124,133900,10583053855,3300,3305,3305,3300,8540
20250124,133800,10554859530,3305,3300,3305,3300,29655
20250124,133700,10456935335,3300,3295,3300,3295,14542
20250124,133600,10409006800,3295,3290,3295,3285,13639
20250124,133500,10364083770,3290,3290,3295,3285,6947
20250124,133400,10341230105,3295,3290,3295,3290,5265
20250124,133300,10323905145,3295,3290,3295,3285,20848
20250124,133200,10255403215,3290,3290,3295,3285,14090
20250124,133100,10209046410,3290,3285,3290,3285,794
20250124,133000,10206434890,3285,3285,3290,3285,210
20250124,132900,10205744840,3285,3285,3290,3285,284
20250124,132800,10204810895,3285,3285,3290,3285,2158
20250124,132700,10197721810,3285,3285,3290,3285,1172
20250124,132600,10193866690,3290,3290,3295,3285,7979
20250124,132500,10167619850,3285,3275,3285,3275,3678
20250124,132400,10155548845,3275,3275,3275,3275,9230
20250124,132300,10125320595,3275,3280,3280,3275,1863
20250124,132200,10119212015,3280,3285,3285,3280,2556
20250124,132100,10110827820,3285,3280,3285,3280,1096
20250124,132000,10107232065,3285,3285,3285,3280,3976
20250124,131900,10094187090,3285,3290,3290,3275,32483
20250124,131800,9987504665,3290,3290,3290,3285,4140
20250124,131700,9973894695,3290,3290,3290,3285,2634
20250124,131600,9965231675,3290,3285,3290,3285,8387
20250124,131500,9937648025,3295,3300,3300,3290,8210
20250124,131400,9910631760,3290,3295,3300,3290,9624
20250124,131300,9878909315,3295,3295,3300,3295,3941
20250124,131200,9865920225,3290,3295,3300,3290,3620
20250124,131100,9853992590,3295,3305,3305,3295,7488
20250124,131000,9829277315,3305,3300,3305,3295,6291
20250124,130900,9808520985,3300,3290,3300,3290,19466
20250124,130800,9744368670,3285,3275,3285,3275,19420
20250124,130700,9680617895,3275,3275,3280,3275,1353
20250124,130600,9676186795,3275,3275,3280,3275,145
20250124,130500,9675711895,3275,3265,3280,3265,10880
20250124,130400,9640071455,3265,3270,3270,3260,20302
20250124,130300,9573744085,3270,3270,3270,3270,2701
20250124,130200,9564911815,3270,3270,3275,3270,3614
20250124,130100,9553093535,3270,3270,3275,3270,4296
20250124,130000,9539038065,3270,3275,3275,3270,20417
20250124,125900,9472252295,3275,3275,3275,3270,5515
20250124,125800,9454191170,3275,3275,3280,3270,2325
20250124,125700,9446577140,3275,3275,3280,3270,3741
20250124,125600,9434328990,3275,3280,3280,3275,15122
20250124,125500,9384793375,3280,3275,3285,3275,15797
20250124,125400,9332989365,3280,3280,3280,3275,1414
20250124,125300,9328356675,3275,3275,3280,3270,12202
20250124,125200,9288432165,3270,3275,3280,3270,20173
20250124,125100,9222378080,3275,3280,3280,3275,4172
20250124,125000,9208699495,3280,3280,3285,3280,6862
20250124,124900,9186191945,3280,3280,3285,3280,6204
20250124,124800,9165832110,3285,3285,3285,3275,15112
20250124,124700,9116270350,3280,3285,3285,3280,1809
20250124,124600,9110328035,3285,3280,3285,3280,1470
20250124,124500,9105506385,3285,3280,3285,3275,4887
20250124,124400,9089482015,3280,3280,3280,3280,2642
20250124,124300,9080816255,3280,3280,3285,3280,1875
20250124,124200,9074665970,3280,3285,3285,3280,422
20250124,124100,9073281800,3285,3280,3285,3280,1586
20250124,124000,9068074695,3280,3280,3280,3280,2139
20250124,123900,9061058775,3280,3280,3285,3280,3521
20250124,123800,9049509885,3280,3280,3285,3280,1475
20250124,123700,9044671425,3280,3285,3285,3275,3978
20250124,123600,9031618670,3285,3285,3285,3285,3397
20250124,123500,9020459525,3285,3280,3285,3275,1299
20250124,123400,9016202010,3280,3275,3280,3275,4737
20250124,123300,9000677355,3275,3275,3285,3270,10350
20250124,123200,8966740090,3275,3275,3280,3275,23537
20250124,123100,8889653550,3275,3285,3285,3275,27109
20250124,123000,8800772045,3285,3285,3285,3280,10156
20250124,122900,8767413190,3285,3290,3290,3285,9179
20250124,122800,8737241885,3290,3295,3295,3290,21082
20250124,122700,8667876620,3295,3295,3295,3295,1464
20250124,122600,8663052740,3295,3295,3295,3295,1420
20250124,122500,8658373840,3295,3305,3305,3295,2205
20250124,122400,8651098375,3305,3290,3310,3290,8500
20250124,122300,8623050585,3295,3290,3295,3285,19892
20250124,122200,8557557680,3290,3300,3300,3290,8032
20250124,122100,8531097200,3300,3295,3300,3290,12186
20250124,122000,8490928310,3295,3295,3295,3290,15899
20250124,121900,8438550075,3295,3300,3305,3295,26547
20250124,121800,8351027150,3305,3300,3305,3300,6151
20250124,121700,8330728500,3300,3305,3305,3300,10395
20250124,121600,8296423995,3305,3300,3310,3300,3279
20250124,121500,8285590990,3315,3310,3315,3300,18206
20250124,121400,8225475680,3310,3305,3310,3300,13243
20250124,121300,8181698380,3305,3310,3315,3305,15911
20250124,121200,8129053165,3310,3315,3320,3310,9742
20250124,121100,8096744815,3315,3310,3320,3310,3806
20250124,121000,8084131925,3315,3325,3325,3310,15494
20250124,120900,8032795075,3325,3325,3330,3320,6447
20250124,120800,8011364110,3325,3325,3330,3325,12533
20250124,120700,7969684905,3330,3325,3335,3325,10046
20250124,120600,7936216245,3325,3325,3330,3325,4587
20250124,120500,7920950190,3320,3325,3330,3320,40898
20250124,120400,7785067920,3320,3325,3330,3320,32124
20250124,120300,7678308945,3325,3335,3335,3320,16128
20250124,120200,7624661705,3335,3310,3335,3310,48425
20250124,120100,7463624530,3315,3315,3315,3310,5508
20250124,120000,7445379585,3315,3315,3315,3310,3346
20250124,115900,7434289050,3310,3315,3325,3310,17495
20250124,115800,7376238815,3315,3305,3320,3305,21549
20250124,115700,7304845865,3305,3305,3310,3290,26955
20250124,115600,7215867570,3305,3320,3320,3305,13198
20250124,115500,7172124980,3320,3315,3320,3315,18531
20250124,115400,7110613900,3315,3320,3320,3310,20021
20250124,115300,7044257000,3320,3325,3335,3320,28735
20250124,115200,6948651985,3330,3335,3340,3325,19891
20250124,115100,6882322485,3340,3330,3340,3325,90697
20250124,115000,6579912480,3335,3305,3340,3305,111393
20250124,114900,6209518060,3305,3305,3315,3295,38869
20250124,114800,6080949445,3305,3295,3310,3290,24704
20250124,114700,5999406875,3295,3290,3300,3285,20657
20250124,114600,5931372185,3290,3290,3290,3285,9320
20250124,114500,5900716365,3290,3280,3295,3275,16643
20250124,114400,5846077050,3275,3280,3280,3270,26195
20250124,114300,5760284245,3280,3285,3290,3280,5097
20250124,114200,5743546165,3285,3295,3295,3285,10709
20250124,114100,5708288555,3295,3295,3300,3295,6226
20250124,114000,5687756270,3295,3280,3300,3280,6407
20250124,113900,5666660625,3290,3285,3295,3275,30441
20250124,113800,5566644785,3285,3280,3290,3280,5998
20250124,113700,5546940740,3285,3295,3300,3280,51909
20250124,113600,5376272785,3295,3305,3305,3295,18993
20250124,113500,5313589835,3300,3310,3315,3300,39587
20250124,113400,5182712220,3310,3295,3325,3295,91837
20250124,113300,4878781710,3295,3285,3300,3270,42988
20250124,113200,4737449195,3285,3300,3300,3280,53591
20250124,113100,4561036085,3300,3285,3300,3280,121752
20250124,113000,4159812365,3285,3270,3285,3270,35098
20250124,112900,4044741450,3260,3255,3275,3250,65089
20250124,112800,3832460915,3250,3235,3250,3230,73592
20250124,112700,3593565220,3230,3235,3235,3230,3199
20250124,112600,3583217765,3240,3240,3240,3235,7292
20250124,112500,3559622125,3240,3230,3240,3230,19093
20250124,112400,3497812595,3230,3220,3230,3215,19257
20250124,112300,3435681585,3220,3220,3220,3215,8947
20250124,112200,3406872285,3215,3215,3220,3215,675
20250124,112100,3404701910,3220,3220,3220,3220,2446
20250124,112000,3396825790,3215,3215,3215,3215,371
20250124,111900,3395633025,3215,3220,3220,3215,2906
20250124,111800,3386280210,3220,3215,3220,3215,2219
20250124,111700,3379143545,3220,3220,3220,3215,804
20250124,111600,3376556665,3220,3220,3220,3215,2090
20250124,111500,3369835720,3220,3215,3220,3215,2171
20250124,111400,3362847955,3215,3215,3220,3215,8352
20250124,111300,3335975820,3215,3220,3220,3215,1808
20250124,111200,3330154310,3220,3220,3220,3220,2486
20250124,111100,3322149390,3220,3220,3220,3220,2921
20250124,111000,3312743770,3220,3220,3225,3220,4707
20250124,110900,3297582655,3225,3225,3225,3220,760
20250124,110800,3295134155,3225,3220,3225,3220,121
20250124,110700,3294743935,3225,3220,3225,3220,10652
20250124,110600,3260444235,3220,3220,3220,3220,447
20250124,110500,3259004895,3220,3220,3225,3220,1841
20250124,110400,3253072045,3220,3225,3225,3220,1669
20250124,110300,3247695110,3225,3220,3225,3220,3032
20250124,110200,3237926760,3225,3220,3225,3220,4400
20250124,110100,3223756760,3225,3225,3225,3225,1004
20250124,110000,3220518860,3225,3225,3225,3220,1305
20250124,105900,3216310905,3225,3225,3225,3225,11
20250124,105800,3216275430,3225,3225,3225,3220,4456
20250124,105700,3201917125,3225,3225,3225,3220,3325
20250124,105600,3191201650,3225,3225,3225,3220,1913
20250124,105500,3185035285,3220,3225,3225,3220,1412
20250124,105400,3180481825,3225,3225,3225,3220,1287
20250124,105300,3176331260,3225,3225,3225,3220,6200
20250124,105200,3156361145,3225,3225,3225,3225,917
20250124,105100,3153403820,3225,3225,3225,3220,1130
20250124,105000,3149760765,3225,3230,3230,3225,7927
20250124,104900,3124183995,3230,3220,3230,3220,5780
20250124,104800,3105541830,3225,3225,3225,3225,910
20250124,104700,3102607080,3220,3220,3225,3215,6093
20250124,104600,3082988120,3220,3220,3220,3220,1678
20250124,104500,3077584960,3220,3215,3220,3215,3148
20250124,104400,3067450750,3220,3215,3220,3215,3083
20250124,104300,3057537350,3215,3215,3220,3215,2036
20250124,104200,3050991520,3215,3220,3220,3215,311
20250124,104100,3049990155,3220,3215,3220,3215,2401
20250124,104000,3042262135,3215,3220,3220,3215,10783
20250124,103900,3007570125,3225,3225,3230,3220,2065
20250124,103800,3000913170,3220,3220,3230,3220,1287
20250124,103700,2996763405,3225,3235,3235,3225,7522
20250124,103600,2972466780,3235,3235,3240,3225,6954
20250124,103500,2949969325,3230,3225,3235,3225,35378
20250124,103400,2835754900,3220,3205,3225,3200,22102
20250124,103300,2764570175,3200,3210,3210,3200,2049
20250124,103200,2757995730,3200,3210,3210,3200,1979
20250124,103100,2751652450,3215,3215,3215,3210,2786
20250124,103000,2742695560,3215,3210,3215,3210,3093
20250124,102900,2732764530,3210,3205,3210,3200,2218
20250124,102800,2725657560,3205,3215,3215,3195,10041
20250124,102700,2693454675,3215,3215,3215,3210,4096
20250124,102600,2680288685,3210,3215,3215,3210,4135
20250124,102500,2667013680,3215,3210,3220,3205,1423
20250124,102400,2662435510,3220,3195,3220,3195,11273
20250124,102300,2626238280,3195,3205,3205,3195,7660
20250124,102200,2601728140,3200,3210,3210,3200,13503
20250124,102100,2558447480,3210,3215,3215,3210,9815
20250124,102000,2526928840,3215,3210,3215,3210,5310
20250124,101900,2509877060,3210,3210,3215,3205,8778
20250124,101800,2481712865,3210,3210,3215,3210,10568
20250124,101700,2447787695,3215,3210,3215,3210,4871
20250124,101600,2432143635,3210,3205,3220,3205,16359
20250124,101500,2379552205,3205,3210,3225,3205,28438
20250124,101400,2288076435,3205,3210,3210,3200,9395
20250124,101300,2257945035,3210,3195,3210,3195,43317
20250124,101200,2119261415,3200,3195,3200,3195,4272
20250124,101100,2105610780,3195,3195,3195,3185,251
20250124,101000,2104809695,3195,3195,3200,3190,51930
20250124,100900,1938731565,3190,3185,3190,3175,4029
20250124,100800,1925890115,3175,3175,3185,3175,5522
20250124,100700,1908330920,3180,3170,3180,3165,4832
20250124,100600,1893017065,3170,3170,3170,3170,1634
20250124,100500,1887837285,3170,3180,3180,3170,3119
20250124,100400,1877948780,3180,3170,3180,3170,1709
20250124,100300,1872517600,3180,3175,3180,3170,2571
20250124,100200,1864366815,3180,3175,3180,3170,3203
20250124,100100,1854213050,3180,3180,3180,3175,2835
20250124,100000,1845206765,3180,3180,3185,3175,8346
20250124,095900,1818669750,3180,3185,3185,3180,4492
20250124,095800,1804384465,3185,3185,3185,3180,1915
20250124,095700,1798285955,3185,3185,3185,3185,749
20250124,095600,1795900390,3190,3185,3190,3180,3848
20250124,095500,1783635860,3180,3180,3185,3180,1094
20250124,095400,1780155140,3180,3190,3190,3180,5268
20250124,095300,1763385840,3185,3185,3190,3185,477
20250124,095200,1761866215,3190,3195,3195,3190,4831
20250124,095100,1746451275,3195,3195,3195,3190,4005
20250124,095000,1733656485,3195,3200,3200,3195,10677
20250124,094900,1699535115,3200,3200,3200,3195,6235
20250124,094800,1679598075,3200,3190,3200,3190,18540
20250124,094700,1620363420,3195,3190,3195,3190,24844
20250124,094600,1541063965,3190,3180,3190,3180,7460
20250124,094500,1517314800,3180,3180,3180,3175,3772
20250124,094400,1505329080,3180,3165,3180,3165,4402
20250124,094300,1491356330,3165,3170,3170,3165,2603
20250124,094200,1483106710,3165,3160,3165,3155,17162
20250124,094100,1428845830,3160,3155,3160,3155,2329
20250124,094000,1421492605,3155,3160,3165,3155,3764
20250124,093900,1409603430,3165,3160,3165,3155,8084
20250124,093800,1384075510,3160,3160,3165,3160,2568
20250124,093700,1375960625,3160,3165,3165,3160,2126
20250124,093600,1369242290,3165,3165,3165,3160,10301
20250124,093500,1336639770,3165,3160,3165,3160,1285
20250124,093400,1332576585,3165,3165,3170,3165,10346
20250124,093300,1299829995,3160,3170,3170,3160,5586
20250124,093200,1282154555,3175,3170,3175,3170,5953
20250124,093100,1263282280,3170,3175,3175,3170,7209
20250124,093000,1240429300,3175,3175,3175,3170,3327
20250124,092900,1229882380,3170,3180,3185,3170,8634
20250124,092800,1202477925,3180,3185,3190,3175,7997
20250124,092700,1177034175,3185,3190,3190,3185,8425
20250124,092600,1150169600,3190,3185,3190,3185,3854
20250124,092500,1137889085,3185,3185,3195,3185,8170
20250124,092400,1111831155,3185,3180,3190,3175,44619
20250124,092300,969741900,3185,3185,3185,3180,11190
20250124,092200,934142240,3180,3175,3185,3175,8131
20250124,092100,908291620,3180,3170,3180,3165,12073
20250124,092000,870030075,3170,3170,3175,3165,20843
20250124,091900,803935260,3170,3175,3175,3170,8311
20250124,091800,777554435,3175,3165,3175,3160,14353
20250124,091700,732098040,3165,3150,3165,3150,10646
20250124,091600,698495185,3145,3155,3155,3145,6546
20250124,091500,677872015,3160,3140,3160,3140,13832
20250124,091400,634350345,3135,3130,3135,3130,5947
20250124,091300,615707530,3135,3135,3135,3130,6687
20250124,091200,594755280,3135,3130,3135,3130,7973
20250124,091100,569796025,3130,3135,3135,3130,8024
20250124,091000,544668325,3130,3145,3145,3130,10771
20250124,090900,510887745,3145,3150,3150,3145,4689
20250124,090800,496135355,3145,3145,3155,3140,11538
20250124,090700,459818400,3135,3130,3145,3130,15964
20250124,090600,409773000,3130,3135,3140,3130,16336
20250124,090500,358581655,3140,3145,3145,3135,12870
20250124,090400,318207365,3145,3145,3150,3140,7981
20250124,090300,293105025,3145,3140,3145,3135,21038
20250124,090200,227002085,3145,3130,3145,3130,20091
20250124,090100,164028095,3130,3135,3135,3130,15845
20250124,090000,114400765,3135,3145,3145,3135,34839