stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250124,212300,6345160720,7650,7650,7650,7650,17045
20250124,212200,6345160720,7650,7650,7650,7650,0
20250124,212100,6345160720,7650,7650,7650,7650,0
20250124,212000,6345160720,7650,7650,7650,7650,0
20250124,211900,6345160720,7650,7650,7650,7650,0
20250124,211800,6345160720,7650,7650,7650,7650,0
20250124,211700,6345160720,7650,7650,7650,7650,0
20250124,211600,6345160720,7650,7650,7650,7650,0
20250124,211500,6345160720,7650,7650,7650,7650,0
20250124,211400,6345160720,7650,7650,7650,7650,0
20250124,211300,6345160720,7650,7650,7650,7650,0
20250124,211200,6345160720,7650,7650,7650,7650,0
20250124,211100,6345160720,7650,7650,7650,7650,0
20250124,211000,6345160720,7650,7650,7650,7650,0
20250124,210900,6345160720,7650,7650,7650,7650,0
20250124,210800,6345160720,7650,7650,7650,7650,0
20250124,210700,6345160720,7650,7650,7650,7650,0
20250124,210600,6345160720,7650,7650,7650,7650,0
20250124,210500,6345160720,7650,7650,7650,7650,0
20250124,210400,6345160720,7650,7650,7650,7650,0
20250124,210300,6345160720,7650,7650,7650,7650,0
20250124,210200,6345160720,7650,7650,7650,7650,0
20250124,210100,6345160720,7650,7650,7650,7650,0
20250124,210000,6345160720,7650,7650,7650,7650,0
20250124,205900,6345160720,7650,7650,7650,7650,0
20250124,205800,6345160720,7650,7650,7650,7650,0
20250124,205700,6345160720,7650,7650,7650,7650,0
20250124,205600,6345160720,7650,7650,7650,7650,0
20250124,205500,6345160720,7650,7650,7650,7650,0
20250124,205400,6345160720,7650,7650,7650,7650,0
20250124,205300,6345160720,7650,7650,7650,7650,17045
20250124,205200,6345160720,7650,7650,7650,7650,0
20250124,205100,6345160720,7650,7650,7650,7650,0
20250124,205000,6345160720,7650,7650,7650,7650,0
20250124,204900,6345160720,7650,7650,7650,7650,0
20250124,204800,6345160720,7650,7650,7650,7650,0
20250124,204700,6345160720,7650,7650,7650,7650,0
20250124,204600,6345160720,7650,7650,7650,7650,0
20250124,204500,6345160720,7650,7650,7650,7650,0
20250124,204400,6345160720,7650,7650,7650,7650,0
20250124,204300,6345160720,7650,7650,7650,7650,0
20250124,204200,6345160720,7650,7650,7650,7650,0
20250124,204100,6345160720,7650,7650,7650,7650,0
20250124,204000,6345160720,7650,7650,7650,7650,0
20250124,203900,6345160720,7650,7650,7650,7650,0
20250124,203800,6345160720,7650,7650,7650,7650,0
20250124,203700,6345160720,7650,7650,7650,7650,0
20250124,203600,6345160720,7650,7650,7650,7650,0
20250124,203500,6345160720,7650,7650,7650,7650,0
20250124,203400,6345160720,7650,7650,7650,7650,0
20250124,203300,6345160720,7650,7650,7650,7650,0
20250124,203200,6345160720,7650,7650,7650,7650,0
20250124,203100,6345160720,7650,7650,7650,7650,0
20250124,203000,6345160720,7650,7650,7650,7650,0
20250124,202900,6345160720,7650,7650,7650,7650,0
20250124,202800,6345160720,7650,7650,7650,7650,0
20250124,202700,6345160720,7650,7650,7650,7650,0
20250124,202600,6345160720,7650,7650,7650,7650,0
20250124,202500,6345160720,7650,7650,7650,7650,0
20250124,202400,6345160720,7650,7650,7650,7650,0
20250124,202300,6345160720,7650,7650,7650,7650,17045
20250124,202200,6345160720,7650,7650,7650,7650,0
20250124,202100,6345160720,7650,7650,7650,7650,0
20250124,202000,6345160720,7650,7650,7650,7650,0
20250124,201900,6345160720,7650,7650,7650,7650,0
20250124,201800,6345160720,7650,7650,7650,7650,0
20250124,201700,6345160720,7650,7650,7650,7650,0
20250124,201600,6345160720,7650,7650,7650,7650,0
20250124,201500,6345160720,7650,7650,7650,7650,0
20250124,201400,6345160720,7650,7650,7650,7650,0
20250124,201300,6345160720,7650,7650,7650,7650,0
20250124,201200,6345160720,7650,7650,7650,7650,0
20250124,201100,6345160720,7650,7650,7650,7650,0
20250124,201000,6345160720,7650,7650,7650,7650,0
20250124,200900,6345160720,7650,7650,7650,7650,0
20250124,200800,6345160720,7650,7650,7650,7650,0
20250124,200700,6345160720,7650,7650,7650,7650,0
20250124,200600,6345160720,7650,7650,7650,7650,0
20250124,200500,6345160720,7650,7650,7650,7650,0
20250124,200400,6345160720,7650,7650,7650,7650,0
20250124,200300,6345160720,7650,7650,7650,7650,0
20250124,200200,6345160720,7650,7650,7650,7650,0
20250124,200100,6345160720,7650,7650,7650,7650,0
20250124,200000,6345160720,7650,7650,7650,7650,0
20250124,195900,6345160720,7650,7650,7650,7650,0
20250124,195800,6345160720,7650,7650,7650,7650,0
20250124,195700,6345160720,7650,7650,7650,7650,0
20250124,195600,6345160720,7650,7650,7650,7650,0
20250124,195500,6345160720,7650,7650,7650,7650,0
20250124,195400,6345160720,7650,7650,7650,7650,0
20250124,195300,6345160720,7650,7650,7650,7650,17045
20250124,195200,6345160720,7650,7650,7650,7650,0
20250124,195100,6345160720,7650,7650,7650,7650,0
20250124,195000,6345160720,7650,7650,7650,7650,0
20250124,194900,6345160720,7650,7650,7650,7650,0
20250124,194800,6345160720,7650,7650,7650,7650,0
20250124,194700,6345160720,7650,7650,7650,7650,0
20250124,194600,6345160720,7650,7650,7650,7650,0
20250124,194500,6345160720,7650,7650,7650,7650,0
20250124,194400,6345160720,7650,7650,7650,7650,0
20250124,194300,6345160720,7650,7650,7650,7650,0
20250124,194200,6345160720,7650,7650,7650,7650,0
20250124,194100,6345160720,7650,7650,7650,7650,0
20250124,194000,6345160720,7650,7650,7650,7650,0
20250124,193900,6345160720,7650,7650,7650,7650,0
20250124,193800,6345160720,7650,7650,7650,7650,0
20250124,193700,6345160720,7650,7650,7650,7650,0
20250124,193600,6345160720,7650,7650,7650,7650,0
20250124,193500,6345160720,7650,7650,7650,7650,0
20250124,193400,6345160720,7650,7650,7650,7650,0
20250124,193300,6345160720,7650,7650,7650,7650,0
20250124,193200,6345160720,7650,7650,7650,7650,0
20250124,193100,6345160720,7650,7650,7650,7650,0
20250124,193000,6345160720,7650,7650,7650,7650,0
20250124,192900,6345160720,7650,7650,7650,7650,0
20250124,192800,6345160720,7650,7650,7650,7650,0
20250124,192700,6345160720,7650,7650,7650,7650,0
20250124,192600,6345160720,7650,7650,7650,7650,0
20250124,192500,6345160720,7650,7650,7650,7650,0
20250124,192400,6345160720,7650,7650,7650,7650,0
20250124,192300,6345160720,7650,7650,7650,7650,17045
20250124,192200,6345160720,7650,7650,7650,7650,0
20250124,192100,6345160720,7650,7650,7650,7650,0
20250124,192000,6345160720,7650,7650,7650,7650,0
20250124,191900,6345160720,7650,7650,7650,7650,0
20250124,191800,6345160720,7650,7650,7650,7650,0
20250124,191700,6345160720,7650,7650,7650,7650,0
20250124,191600,6345160720,7650,7650,7650,7650,0
20250124,191500,6345160720,7650,7650,7650,7650,0
20250124,191400,6345160720,7650,7650,7650,7650,0
20250124,191300,6345160720,7650,7650,7650,7650,0
20250124,191200,6345160720,7650,7650,7650,7650,0
20250124,191100,6345160720,7650,7650,7650,7650,0
20250124,191000,6345160720,7650,7650,7650,7650,0
20250124,190900,6345160720,7650,7650,7650,7650,0
20250124,190800,6345160720,7650,7650,7650,7650,0
20250124,190700,6345160720,7650,7650,7650,7650,0
20250124,190600,6345160720,7650,7650,7650,7650,0
20250124,190500,6345160720,7650,7650,7650,7650,0
20250124,190400,6345160720,7650,7650,7650,7650,0
20250124,190300,6345160720,7650,7650,7650,7650,0
20250124,190200,6345160720,7650,7650,7650,7650,0
20250124,190100,6345160720,7650,7650,7650,7650,0
20250124,190000,6345160720,7650,7650,7650,7650,0
20250124,185900,6345160720,7650,7650,7650,7650,0
20250124,185800,6345160720,7650,7650,7650,7650,0
20250124,185700,6345160720,7650,7650,7650,7650,0
20250124,185600,6345160720,7650,7650,7650,7650,0
20250124,185500,6345160720,7650,7650,7650,7650,0
20250124,185400,6345160720,7650,7650,7650,7650,0
20250124,185300,6345160720,7650,7650,7650,7650,17045
20250124,185200,6345160720,7650,7650,7650,7650,0
20250124,185100,6345160720,7650,7650,7650,7650,0
20250124,185000,6345160720,7650,7650,7650,7650,0
20250124,184900,6345160720,7650,7650,7650,7650,0
20250124,184800,6345160720,7650,7650,7650,7650,0
20250124,184700,6345160720,7650,7650,7650,7650,0
20250124,184600,6345160720,7650,7650,7650,7650,0
20250124,184500,6345160720,7650,7650,7650,7650,0
20250124,184400,6345160720,7650,7650,7650,7650,0
20250124,184300,6345160720,7650,7650,7650,7650,0
20250124,184200,6345160720,7650,7650,7650,7650,0
20250124,184100,6345160720,7650,7650,7650,7650,0
20250124,184000,6345160720,7650,7650,7650,7650,0
20250124,183900,6345160720,7650,7650,7650,7650,0
20250124,183800,6345160720,7650,7650,7650,7650,0
20250124,183700,6345160720,7650,7650,7650,7650,0
20250124,183600,6345160720,7650,7650,7650,7650,0
20250124,183500,6345160720,7650,7650,7650,7650,0
20250124,183400,6345160720,7650,7650,7650,7650,0
20250124,183300,6345160720,7650,7650,7650,7650,0
20250124,183200,6345160720,7650,7650,7650,7650,0
20250124,183100,6345160720,7650,7650,7650,7650,0
20250124,183000,6345160720,7650,7650,7650,7650,0
20250124,182900,6345160720,7650,7650,7650,7650,0
20250124,182800,6345160720,7650,7650,7650,7650,0
20250124,182700,6345160720,7650,7650,7650,7650,0
20250124,182600,6345160720,7650,7650,7650,7650,0
20250124,182500,6345160720,7650,7650,7650,7650,0
20250124,182400,6345160720,7650,7650,7650,7650,0
20250124,182300,6345160720,7650,7650,7650,7650,17045
20250124,182200,6345160720,7650,7650,7650,7650,0
20250124,182100,6345160720,7650,7650,7650,7650,0
20250124,182000,6345160720,7650,7650,7650,7650,0
20250124,181900,6345160720,7650,7650,7650,7650,0
20250124,181800,6345160720,7650,7650,7650,7650,0
20250124,181700,6345160720,7650,7650,7650,7650,0
20250124,181600,6345160720,7650,7650,7650,7650,0
20250124,181500,6345160720,7650,7650,7650,7650,0
20250124,181400,6345160720,7650,7650,7650,7650,0
20250124,181300,6345160720,7650,7650,7650,7650,0
20250124,181200,6345160720,7650,7650,7650,7650,0
20250124,181100,6345160720,7650,7650,7650,7650,0
20250124,181000,6345160720,7650,7650,7650,7650,0
20250124,180900,6345160720,7650,7650,7650,7650,0
20250124,180800,6345160720,7650,7650,7650,7650,0
20250124,180700,6345160720,7650,7650,7650,7650,0
20250124,180600,6345160720,7650,7650,7650,7650,0
20250124,180500,6345160720,7650,7650,7650,7650,0
20250124,180400,6345160720,7650,7650,7650,7650,0
20250124,180300,6345160720,7650,7650,7650,7650,0
20250124,180200,6345160720,7650,7650,7650,7650,0
20250124,180100,6345160720,7650,7650,7650,7650,0
20250124,180000,6345160720,7650,7650,7650,7650,0
20250124,175900,6345160720,7650,7650,7650,7650,0
20250124,175800,6345160720,7650,7650,7650,7650,0
20250124,175700,6345160720,7650,7650,7650,7650,0
20250124,175600,6345160720,7650,7650,7650,7650,0
20250124,175500,6345160720,7650,7650,7650,7650,0
20250124,175400,6345160720,7650,7650,7650,7650,0
20250124,175300,6345160720,7650,7650,7650,7650,17045
20250124,175200,6345160720,7650,7650,7650,7650,0
20250124,175100,6345160720,7650,7650,7650,7650,0
20250124,175000,6345160720,7650,7650,7650,7650,0
20250124,174900,6345160720,7650,7650,7650,7650,0
20250124,174800,6345160720,7650,7650,7650,7650,0
20250124,174700,6345160720,7650,7650,7650,7650,0
20250124,174600,6345160720,7650,7650,7650,7650,0
20250124,174500,6345160720,7650,7650,7650,7650,0
20250124,174400,6345160720,7650,7650,7650,7650,0
20250124,174300,6345160720,7650,7650,7650,7650,0
20250124,174200,6345160720,7650,7650,7650,7650,0
20250124,174100,6345160720,7650,7650,7650,7650,0
20250124,174000,6345160720,7650,7650,7650,7650,0
20250124,173900,6345160720,7650,7650,7650,7650,0
20250124,173800,6345160720,7650,7650,7650,7650,0
20250124,173700,6345160720,7650,7650,7650,7650,0
20250124,173600,6345160720,7650,7650,7650,7650,0
20250124,173500,6345160720,7650,7650,7650,7650,0
20250124,173400,6345160720,7650,7650,7650,7650,0
20250124,173300,6345160720,7650,7650,7650,7650,0
20250124,173200,6345160720,7650,7650,7650,7650,0
20250124,173100,6345160720,7650,7650,7650,7650,0
20250124,173000,6345160720,7650,7650,7650,7650,0
20250124,172900,6345160720,7650,7650,7650,7650,0
20250124,172800,6345160720,7650,7650,7650,7650,0
20250124,172700,6345160720,7650,7650,7650,7650,0
20250124,172600,6345160720,7650,7650,7650,7650,0
20250124,172500,6345160720,7650,7650,7650,7650,0
20250124,172400,6345160720,7650,7650,7650,7650,0
20250124,172300,6345160720,7650,7650,7650,7650,17045
20250124,172200,6345160720,7650,7650,7650,7650,0
20250124,172100,6345160720,7650,7650,7650,7650,0
20250124,172000,6345160720,7650,7650,7650,7650,0
20250124,171900,6345160720,7650,7650,7650,7650,0
20250124,171800,6345160720,7650,7650,7650,7650,0
20250124,171700,6345160720,7650,7650,7650,7650,0
20250124,171600,6345160720,7650,7650,7650,7650,0
20250124,171500,6345160720,7650,7650,7650,7650,0
20250124,171400,6345160720,7650,7650,7650,7650,0
20250124,171300,6345160720,7650,7650,7650,7650,0
20250124,171200,6345160720,7650,7650,7650,7650,0
20250124,171100,6345160720,7650,7650,7650,7650,0
20250124,171000,6345160720,7650,7650,7650,7650,0
20250124,170900,6345160720,7650,7650,7650,7650,0
20250124,170800,6345160720,7650,7650,7650,7650,0
20250124,170700,6345160720,7650,7650,7650,7650,0
20250124,170600,6345160720,7650,7650,7650,7650,0
20250124,170500,6345160720,7650,7650,7650,7650,0
20250124,170400,6345160720,7650,7650,7650,7650,0
20250124,170300,6345160720,7650,7650,7650,7650,0
20250124,170200,6345160720,7650,7650,7650,7650,0
20250124,170100,6345160720,7650,7650,7650,7650,0
20250124,170000,6345160720,7650,7650,7650,7650,0
20250124,165900,6345160720,7650,7650,7650,7650,0
20250124,165800,6345160720,7650,7650,7650,7650,0
20250124,165700,6345160720,7650,7650,7650,7650,0
20250124,165600,6345160720,7650,7650,7650,7650,0
20250124,165500,6345160720,7650,7650,7650,7650,0
20250124,165400,6345160720,7650,7650,7650,7650,0
20250124,165300,6345160720,7650,7650,7650,7650,17045
20250124,165200,6345160720,7650,7650,7650,7650,0
20250124,165100,6345160720,7650,7650,7650,7650,0
20250124,165000,6345160720,7650,7650,7650,7650,0
20250124,164900,6345160720,7650,7650,7650,7650,0
20250124,164800,6345160720,7650,7650,7650,7650,0
20250124,164700,6345160720,7650,7650,7650,7650,0
20250124,164600,6345160720,7650,7650,7650,7650,0
20250124,164500,6345160720,7650,7650,7650,7650,0
20250124,164400,6345160720,7650,7650,7650,7650,0
20250124,164300,6345160720,7650,7650,7650,7650,0
20250124,164200,6345160720,7650,7650,7650,7650,0
20250124,164100,6345160720,7650,7650,7650,7650,0
20250124,164000,6345160720,7650,7650,7650,7650,0
20250124,163900,6345160720,7650,7650,7650,7650,0
20250124,163800,6345160720,7650,7650,7650,7650,0
20250124,163700,6345160720,7650,7650,7650,7650,0
20250124,163600,6345160720,7650,7650,7650,7650,0
20250124,163500,6345160720,7650,7650,7650,7650,0
20250124,163400,6345160720,7650,7650,7650,7650,0
20250124,163300,6345160720,7650,7650,7650,7650,0
20250124,163200,6345160720,7650,7650,7650,7650,0
20250124,163100,6345160720,7650,7650,7650,7650,0
20250124,163000,6345160720,7650,7650,7650,7650,0
20250124,162900,6345160720,7650,7650,7650,7650,0
20250124,162800,6345160720,7650,7650,7650,7650,0
20250124,162700,6345160720,7650,7650,7650,7650,0
20250124,162600,6345160720,7650,7650,7650,7650,0
20250124,162500,6345160720,7650,7650,7650,7650,0
20250124,162400,6345160720,7650,7650,7650,7650,0
20250124,162300,6345160720,7650,7650,7650,7650,17045
20250124,162200,6345160720,7650,7650,7650,7650,0
20250124,162100,6345160720,7650,7650,7650,7650,0
20250124,162000,6345160720,7650,7650,7650,7650,0
20250124,161900,6345160720,7650,7650,7650,7650,0
20250124,161800,6345160720,7650,7650,7650,7650,0
20250124,161700,6345160720,7650,7650,7650,7650,0
20250124,161600,6345160720,7650,7650,7650,7650,0
20250124,161500,6345160720,7650,7650,7650,7650,0
20250124,161400,6345160720,7650,7650,7650,7650,0
20250124,161300,6345160720,7650,7650,7650,7650,0
20250124,161200,6345160720,7650,7650,7650,7650,0
20250124,161100,6345160720,7650,7650,7650,7650,0
20250124,161000,6345160720,7650,7650,7650,7650,0
20250124,160900,6345160720,7650,7650,7650,7650,0
20250124,160800,6345160720,7650,7650,7650,7650,0
20250124,160700,6345160720,7650,7650,7650,7650,0
20250124,160600,6345160720,7650,7650,7650,7650,0
20250124,160500,6345160720,7650,7650,7650,7650,0
20250124,160400,6345160720,7650,7650,7650,7650,0
20250124,160300,6345160720,7650,7650,7650,7650,0
20250124,160200,6345160720,7650,7650,7650,7650,0
20250124,160100,6345160720,7650,7650,7650,7650,0
20250124,160000,6345160720,7650,7650,7650,7650,0
20250124,155900,6345160720,7650,7650,7650,7650,0
20250124,155800,6345160720,7650,7650,7650,7650,0
20250124,155700,6345160720,7650,7650,7650,7650,0
20250124,155600,6345160720,7650,7650,7650,7650,0
20250124,155500,6345160720,7650,7650,7650,7650,0
20250124,155400,6345160720,7650,7650,7650,7650,0
20250124,155300,6345160720,7650,7650,7650,7650,17045
20250124,155200,6345160720,7650,7650,7650,7650,0
20250124,155100,6345160720,7650,7650,7650,7650,0
20250124,155000,6345160720,7650,7650,7650,7650,0
20250124,154900,6345160720,7650,7650,7650,7650,0
20250124,154800,6345160720,7650,7650,7650,7650,0
20250124,154700,6345160720,7650,7650,7650,7650,0
20250124,154600,6345160720,7650,7650,7650,7650,0
20250124,154500,6345160720,7650,7650,7650,7650,0
20250124,154400,6345160720,7650,7650,7650,7650,0
20250124,154300,6345160720,7650,7650,7650,7650,0
20250124,154200,6345160720,7650,7650,7650,7650,0
20250124,154100,6345160720,7650,7650,7650,7650,0
20250124,154000,6345160720,7650,7650,7650,7650,0
20250124,153900,6345160720,7650,7650,7650,7650,0
20250124,153800,6345160720,7650,7650,7650,7650,0
20250124,153700,6345160720,7650,7650,7650,7650,0
20250124,153600,6345160720,7650,7650,7650,7650,0
20250124,153500,6345160720,7650,7650,7650,7650,0
20250124,153400,6345160720,7650,7650,7650,7650,0
20250124,153300,6345160720,7650,7650,7650,7650,0
20250124,153200,6345160720,7650,7650,7650,7650,0
20250124,153100,6345160720,7650,7650,7650,7650,0
20250124,153000,6345160720,7650,7650,7650,7650,17045
20250124,152900,6214766470,7640,7640,7640,7640,0
20250124,152800,6214766470,7640,7640,7640,7640,0
20250124,152700,6214766470,7640,7640,7640,7640,0
20250124,152600,6214766470,7640,7640,7640,7640,0
20250124,152500,6214766470,7640,7640,7640,7640,0
20250124,152400,6214766470,7640,7640,7640,7640,0
20250124,152300,6214766470,7640,7640,7640,7640,0
20250124,152200,6214766470,7640,7640,7640,7640,0
20250124,152100,6214766470,7640,7640,7640,7640,0
20250124,152000,6214766470,7640,7640,7640,7640,0
20250124,151900,6214766470,7640,7640,7660,7630,2142
20250124,151800,6198399050,7640,7650,7650,7630,1528
20250124,151700,6186728300,7640,7640,7650,7640,1360
20250124,151600,6176330080,7640,7620,7640,7620,560
20250124,151500,6172062860,7620,7620,7660,7610,3304
20250124,151400,6146864650,7620,7640,7660,7610,4410
20250124,151300,6113240170,7630,7660,7660,7630,13639
20250124,151200,6008961220,7660,7670,7670,7660,4658
20250124,151100,5973275730,7660,7670,7670,7660,668
20250124,151000,5968154660,7680,7670,7680,7660,1610
20250124,150900,5955805130,7670,7670,7670,7670,1038
20250124,150800,5947843670,7670,7670,7670,7660,357
20250124,150700,5945105930,7670,7680,7680,7660,1805
20250124,150600,5931265110,7680,7680,7680,7670,587
20250124,150500,5926761870,7680,7680,7680,7670,4057
20250124,150400,5895633960,7680,7700,7700,7680,370
20250124,150300,5892787790,7690,7700,7700,7690,957
20250124,150200,5885422770,7700,7710,7710,7700,429
20250124,150100,5882118430,7710,7700,7720,7670,6348
20250124,150000,5833331260,7710,7710,7710,7700,906
20250124,145900,5826347580,7710,7710,7710,7700,297
20250124,145800,5824059370,7710,7710,7710,7710,3831
20250124,145700,5794522360,7700,7720,7720,7700,80
20250124,145600,5793905060,7720,7720,7720,7710,2080
20250124,145500,5777849460,7720,7720,7730,7710,1113
20250124,145400,5769255090,7720,7700,7720,7700,2388
20250124,145300,5750853120,7690,7680,7690,7680,400
20250124,145200,5747777230,7670,7680,7690,7670,1342
20250124,145100,5737474930,7680,7670,7680,7670,2181
20250124,145000,5720733500,7670,7670,7670,7660,1708
20250124,144900,5707637040,7670,7660,7680,7660,882
20250124,144800,5700865050,7680,7660,7680,7660,1185
20250124,144700,5691787250,7660,7670,7690,7660,1375
20250124,144600,5681246090,7670,7680,7690,7670,643
20250124,144500,5676308120,7690,7670,7690,7670,1042
20250124,144400,5668299760,7680,7680,7680,7670,1284
20250124,144300,5658450040,7680,7680,7680,7670,706
20250124,144200,5653028200,7680,7690,7690,7680,738
20250124,144100,5647359280,7690,7690,7690,7690,133
20250124,144000,5646336510,7690,7690,7690,7690,63
20250124,143900,5645852040,7690,7690,7690,7680,875
20250124,143800,5639129320,7680,7690,7690,7680,307
20250124,143700,5636769490,7690,7700,7700,7690,1160
20250124,143600,5627843620,7700,7700,7700,7690,619
20250124,143500,5623077440,7690,7690,7690,7690,1200
20250124,143400,5613849440,7700,7700,7700,7690,485
20250124,143300,5610115840,7710,7700,7710,7700,835
20250124,143200,5603685160,7700,7710,7710,7700,1938
20250124,143100,5588756990,7710,7710,7720,7710,2166
20250124,143000,5572056020,7720,7710,7720,7710,277
20250124,142900,5569918350,7720,7720,7720,7710,1350
20250124,142800,5559501980,7720,7730,7730,7720,2618
20250124,142700,5539286790,7730,7730,7730,7720,1252
20250124,142600,5529618440,7730,7720,7730,7720,1279
20250124,142500,5519737260,7730,7720,7730,7710,1000
20250124,142400,5512016550,7720,7730,7730,7710,3742
20250124,142300,5483101640,7730,7720,7730,7720,5277
20250124,142200,5442331580,7720,7700,7720,7700,4031
20250124,142100,5411253440,7700,7670,7720,7670,4450
20250124,142000,5376969710,7670,7670,7670,7670,546
20250124,141900,5372781890,7670,7670,7670,7670,342
20250124,141800,5370158750,7670,7660,7670,7660,301
20250124,141700,5367850380,7650,7650,7650,7650,50
20250124,141600,5367467880,7650,7650,7650,7650,31
20250124,141500,5367230730,7650,7650,7650,7650,449
20250124,141400,5363795880,7650,7670,7670,7650,2565
20250124,141300,5344162610,7680,7690,7690,7670,1243
20250124,141200,5334623030,7700,7710,7710,7690,1887
20250124,141100,5320095670,7710,7700,7720,7700,759
20250124,141000,5314238430,7700,7720,7730,7700,4473
20250124,140900,5279720540,7720,7710,7720,7710,2721
20250124,140800,5258718620,7710,7680,7710,7680,6495
20250124,140700,5208738150,7670,7670,7680,7670,2896
20250124,140600,5186499270,7670,7670,7680,7660,3529
20250124,140500,5159442180,7670,7650,7670,7650,2300
20250124,140400,5141816360,7650,7650,7650,7640,1070
20250124,140300,5133632450,7640,7640,7640,7630,2533
20250124,140200,5114291640,7640,7660,7660,7640,154
20250124,140100,5113114040,7640,7640,7640,7640,0
20250124,140000,5113114040,7640,7640,7640,7640,3
20250124,135900,5113091120,7640,7640,7640,7630,1272
20250124,135800,5103384270,7640,7640,7640,7640,46
20250124,135700,5103032830,7640,7640,7640,7640,445
20250124,135600,5099633030,7640,7650,7670,7640,1774
20250124,135500,5086064250,7670,7650,7670,7650,1923
20250124,135400,5071323110,7650,7650,7650,7650,307
20250124,135300,5068974560,7650,7650,7650,7650,34
20250124,135200,5068714460,7640,7650,7650,7640,1116
20250124,135100,5060179220,7650,7640,7650,7640,366
20250124,135000,5057379350,7650,7640,7650,7640,629
20250124,134900,5052573740,7630,7630,7630,7630,0
20250124,134800,5052573740,7630,7640,7640,7630,7060
20250124,134700,4998705830,7630,7650,7650,7630,355
20250124,134600,4995993580,7640,7640,7640,7640,274
20250124,134500,4993900220,7650,7620,7650,7620,570
20250124,134400,4989549320,7650,7660,7680,7630,4761
20250124,134300,4953202280,7680,7680,7680,7630,373
20250124,134200,4950342600,7680,7630,7680,7630,3742
20250124,134100,4921641820,7670,7660,7670,7630,2260
20250124,134000,4904320480,7650,7630,7650,7630,1159
20250124,133900,4895465010,7630,7610,7630,7610,247
20250124,133800,4893580900,7610,7610,7610,7610,2
20250124,133700,4893565680,7600,7610,7610,7600,372
20250124,133600,4890734790,7610,7620,7620,7610,709
20250124,133500,4885334710,7620,7620,7620,7620,42
20250124,133400,4885014670,7630,7620,7630,7620,20
20250124,133300,4884862170,7600,7600,7600,7600,433
20250124,133200,4881571370,7600,7600,7600,7600,462
20250124,133100,4878060170,7610,7610,7610,7600,932
20250124,133000,4870968670,7610,7620,7620,7600,1905
20250124,132900,4856470030,7620,7620,7620,7620,403
20250124,132800,4853399170,7620,7620,7620,7620,1
20250124,132700,4853391550,7620,7610,7620,7610,310
20250124,132600,4851031660,7610,7610,7610,7610,90
20250124,132500,4850346760,7600,7600,7600,7600,189
20250124,132400,4848910360,7600,7590,7600,7590,867
20250124,132300,4842326360,7590,7600,7610,7590,216
20250124,132200,4840686810,7600,7600,7600,7600,171
20250124,132100,4839387210,7600,7600,7600,7590,317
20250124,132000,4836978040,7600,7600,7600,7600,250
20250124,131900,4835078040,7590,7590,7590,7590,0
20250124,131800,4835078040,7590,7590,7590,7590,375
20250124,131700,4832231790,7590,7610,7610,7590,2036
20250124,131600,4816778450,7600,7600,7600,7590,2139
20250124,131500,4800542380,7600,7600,7600,7600,1120
20250124,131400,4792030380,7600,7620,7620,7590,4576
20250124,131300,4757262670,7620,7630,7630,7610,366
20250124,131200,4754475240,7630,7650,7650,7630,707
20250124,131100,4749080790,7650,7630,7650,7630,188
20250124,131000,4747643190,7630,7610,7650,7610,1624
20250124,130900,4735254050,7610,7610,7620,7600,694
20250124,130800,4729973120,7610,7610,7610,7610,183
20250124,130700,4728580490,7610,7620,7620,7610,1711
20250124,130600,4715544800,7620,7630,7630,7620,1149
20250124,130500,4706779430,7630,7620,7630,7620,151
20250124,130400,4705628660,7630,7640,7640,7630,333
20250124,130300,4703087680,7640,7640,7650,7630,1218
20250124,130200,4693772950,7640,7640,7640,7640,130
20250124,130100,4692779750,7640,7650,7650,7640,789
20250124,130000,4686746900,7650,7660,7660,7650,1714
20250124,125900,4673633660,7660,7670,7670,7650,522
20250124,125800,4669630220,7670,7650,7670,7650,622
20250124,125700,4664859580,7670,7670,7670,7670,107
20250124,125600,4664038890,7670,7650,7670,7650,270
20250124,125500,4661970390,7640,7650,7650,7640,842
20250124,125400,4655537040,7650,7650,7650,7650,288
20250124,125300,4653333840,7660,7660,7670,7660,160
20250124,125200,4652108030,7670,7670,7680,7660,1221
20250124,125100,4642743170,7660,7680,7680,7660,970
20250124,125000,4635309110,7680,7680,7690,7680,1100
20250124,124900,4626861100,7680,7680,7690,7670,1401
20250124,124800,4616103310,7670,7670,7670,7670,335
20250124,124700,4613533860,7660,7650,7660,7640,1242
20250124,124600,4604044120,7640,7640,7640,7640,117
20250124,124500,4603150240,7640,7660,7660,7640,1177
20250124,124400,4594150200,7660,7680,7680,7660,1232
20250124,124300,4584693710,7680,7670,7690,7670,521
20250124,124200,4580695090,7670,7680,7680,7660,266
20250124,124100,4578655170,7680,7690,7690,7680,86
20250124,124000,4577993880,7690,7690,7700,7680,2858
20250124,123900,4556015850,7690,7650,7690,7630,4161
20250124,123800,4524114520,7650,7620,7650,7620,1076
20250124,123700,4515894140,7620,7600,7620,7580,751
20250124,123600,4510185170,7580,7580,7590,7580,459
20250124,123500,4506705250,7580,7600,7600,7580,2491
20250124,123400,4487803830,7600,7590,7600,7590,805
20250124,123300,4481686960,7600,7600,7600,7590,452
20250124,123200,4478253390,7590,7590,7600,7590,281
20250124,123100,4476120580,7600,7610,7610,7600,1891
20250124,123000,4461748430,7610,7600,7610,7600,267
20250124,122900,4459719200,7600,7620,7620,7600,508
20250124,122800,4455852800,7620,7620,7620,7610,297
20250124,122700,4453590660,7620,7620,7620,7620,25
20250124,122600,4453400160,7620,7620,7620,7620,233
20250124,122500,4451624700,7620,7620,7620,7620,9
20250124,122400,4451556120,7620,7620,7620,7620,1059
20250124,122300,4443486540,7630,7630,7630,7630,73
20250124,122200,4442929550,7630,7620,7630,7620,121
20250124,122100,4442007030,7620,7620,7620,7620,46
20250124,122000,4441656510,7620,7610,7620,7610,94
20250124,121900,4440940970,7610,7610,7610,7610,0
20250124,121800,4440940970,7610,7630,7630,7610,455
20250124,121700,4437476000,7630,7630,7630,7630,1
20250124,121600,4437468370,7600,7610,7610,7600,81
20250124,121500,4436851980,7610,7610,7610,7610,357
20250124,121400,4434135210,7600,7610,7610,7600,183
20250124,121300,4432743910,7610,7630,7630,7610,7
20250124,121200,4432690600,7600,7600,7600,7590,436
20250124,121100,4429379990,7630,7590,7630,7590,227
20250124,121000,4427657020,7590,7630,7630,7590,1471
20250124,120900,4416455920,7630,7630,7630,7630,510
20250124,120800,4412564620,7630,7610,7630,7610,169
20250124,120700,4411278510,7610,7610,7610,7610,31
20250124,120600,4411042600,7590,7590,7610,7580,992
20250124,120500,4403516010,7590,7600,7610,7590,3089
20250124,120400,4380059650,7590,7590,7590,7590,341
20250124,120300,4377471460,7590,7610,7610,7590,940
20250124,120200,4370328580,7610,7610,7610,7600,285
20250124,120100,4368162040,7610,7610,7610,7600,1950
20250124,120000,4353329320,7610,7620,7620,7610,924
20250124,115900,4346296270,7620,7620,7620,7610,415
20250124,115800,4343134000,7610,7600,7620,7590,443
20250124,115700,4339766490,7620,7600,7620,7590,923
20250124,115600,4332753120,7590,7600,7610,7590,1718
20250124,115500,4319697390,7600,7620,7620,7600,1135
20250124,115400,4311059360,7620,7620,7630,7620,423
20250124,115300,4307835570,7620,7620,7620,7610,613
20250124,115200,4303165250,7630,7640,7640,7620,1948
20250124,115100,4288304760,7640,7640,7640,7630,48
20250124,115000,4287938100,7640,7640,7640,7640,1396
20250124,114900,4277272660,7640,7640,7640,7640,1960
20250124,114800,4262298260,7650,7650,7650,7650,1928
20250124,114700,4247549060,7650,7660,7670,7650,592
20250124,114600,4243017900,7660,7660,7660,7660,373
20250124,114500,4240160720,7660,7670,7670,7650,609
20250124,114400,4235501560,7670,7650,7670,7650,471
20250124,114300,4231897810,7650,7660,7680,7650,835
20250124,114200,4225500570,7660,7650,7680,7650,1333
20250124,114100,4215293770,7660,7660,7660,7660,164
20250124,114000,4214037530,7650,7650,7680,7650,2156
20250124,113900,4197531860,7650,7660,7670,7650,118
20250124,113800,4196628890,7660,7650,7660,7650,1170
20250124,113700,4187667190,7660,7650,7670,7650,348
20250124,113600,4185001510,7650,7640,7650,7630,1415
20250124,113500,4174191860,7650,7650,7650,7650,54
20250124,113400,4173778760,7640,7650,7650,7640,5312
20250124,113300,4133191000,7640,7640,7660,7630,781
20250124,113200,4127222890,7630,7640,7640,7630,3066
20250124,113100,4103805620,7650,7650,7650,7640,2424
20250124,113000,4085285050,7640,7660,7660,7640,3874
20250124,112900,4055641560,7670,7670,7670,7670,677
20250124,112800,4050448970,7670,7660,7670,7660,405
20250124,112700,4047346620,7660,7690,7690,7660,136
20250124,112600,4046303200,7660,7690,7690,7660,7008
20250124,112500,3992590280,7690,7690,7690,7680,1293
20250124,112400,3982654710,7700,7700,7700,7690,150
20250124,112300,3981500290,7690,7710,7710,7690,2582
20250124,112200,3961615490,7720,7720,7730,7720,533
20250124,112100,3957500700,7720,7730,7740,7720,1759
20250124,112000,3943897410,7730,7730,7730,7710,1335
20250124,111900,3933580020,7730,7700,7730,7700,3056
20250124,111800,3909999490,7700,7710,7720,7700,1872
20250124,111700,3895570650,7710,7690,7710,7680,981
20250124,111600,3888025240,7690,7700,7700,7680,2563
20250124,111500,3868318040,7700,7710,7710,7700,1902
20250124,111400,3853669590,7700,7660,7720,7660,1305
20250124,111300,3843625270,7660,7670,7690,7660,1536
20250124,111200,3831845640,7680,7700,7700,7680,913
20250124,111100,3824824680,7700,7720,7720,7700,10237
20250124,111000,3745953380,7720,7740,7750,7710,9133
20250124,110900,3675342940,7740,7710,7750,7710,9539
20250124,110800,3601568200,7710,7740,7750,7700,7949
20250124,110700,3540201340,7730,7710,7740,7700,7976
20250124,110600,3478594400,7710,7710,7750,7700,19674
20250124,110500,3326439610,7720,7660,7720,7660,10059
20250124,110400,3249064700,7670,7640,7680,7640,5924
20250124,110300,3203713940,7650,7660,7670,7640,4021
20250124,110200,3172930910,7660,7620,7660,7600,3770
20250124,110100,3144169990,7620,7580,7620,7570,2096
20250124,110000,3128262400,7580,7560,7580,7560,460
20250124,105900,3124781920,7560,7580,7580,7560,1643
20250124,105800,3112360340,7580,7570,7590,7560,882
20250124,105700,3105686310,7570,7600,7600,7570,855
20250124,105600,3099212660,7600,7610,7610,7570,4704
20250124,105500,3063495800,7600,7630,7630,7600,2178
20250124,105400,3046916280,7630,7610,7630,7600,3750
20250124,105300,3018347670,7610,7650,7660,7610,5007
20250124,105200,2980083740,7650,7620,7660,7620,8619
20250124,105100,2914207110,7620,7570,7630,7550,12432
20250124,105000,2819804260,7540,7540,7560,7530,2470
20250124,104900,2801149690,7540,7520,7540,7520,98
20250124,104800,2800411830,7520,7550,7550,7520,53
20250124,104700,2800012790,7550,7550,7550,7500,3673
20250124,104600,2772426640,7550,7520,7550,7520,574
20250124,104500,2768102890,7520,7510,7520,7510,172
20250124,104400,2766810850,7510,7530,7530,7500,4125
20250124,104300,2735832310,7550,7550,7560,7530,6598
20250124,104200,2685998470,7550,7530,7550,7530,2070
20250124,104100,2670386390,7520,7490,7520,7490,545
20250124,104000,2666289190,7510,7540,7540,7480,7415
20250124,103900,2610692960,7510,7550,7560,7510,3872
20250124,103800,2581517960,7550,7550,7560,7550,502
20250124,103700,2577727810,7550,7560,7560,7550,1233
20250124,103600,2568409420,7560,7560,7560,7550,226
20250124,103500,2566702850,7560,7550,7560,7550,640
20250124,103400,2561865830,7550,7560,7560,7510,1324
20250124,103300,2551904340,7550,7520,7550,7520,3451
20250124,103200,2525906670,7510,7510,7520,7500,966
20250124,103100,2518652300,7510,7520,7520,7510,159
20250124,103000,2517457330,7520,7520,7530,7510,628
20250124,102900,2512734860,7530,7530,7530,7510,1320
20250124,102800,2502800710,7530,7520,7530,7520,1241
20250124,102700,2493467510,7530,7530,7530,7520,407
20250124,102600,2490403980,7540,7530,7540,7510,2586
20250124,102500,2470951010,7530,7520,7540,7510,1750
20250124,102400,2457789480,7520,7540,7540,7510,2180
20250124,102300,2441394830,7560,7540,7560,7530,2541
20250124,102200,2422236470,7540,7550,7550,7540,669
20250124,102100,2417191220,7540,7540,7540,7540,137
20250124,102000,2416158240,7540,7570,7570,7540,3609
20250124,101900,2388911160,7560,7550,7560,7550,1080
20250124,101800,2380748110,7550,7550,7560,7550,2166
20250124,101700,2364381420,7560,7550,7560,7540,1423
20250124,101600,2353636990,7550,7550,7570,7550,1500
20250124,101500,2342304740,7550,7550,7570,7540,1541
20250124,101400,2330666200,7550,7530,7550,7520,1099
20250124,101300,2322389110,7530,7520,7530,7520,2537
20250124,101200,2303293870,7540,7530,7560,7520,1567
20250124,101100,2291483530,7530,7530,7570,7530,3842
20250124,101000,2262491230,7530,7530,7540,7510,2453
20250124,100900,2244016260,7540,7540,7540,7530,626
20250124,100800,2239301140,7540,7520,7540,7520,2858
20250124,100700,2217791140,7520,7520,7520,7510,805
20250124,100600,2211740800,7510,7500,7510,7500,909
20250124,100500,2204920190,7500,7500,7510,7480,768
20250124,100400,2199162470,7500,7520,7520,7500,594
20250124,100300,2194702950,7510,7510,7510,7510,862
20250124,100200,2188229330,7500,7520,7520,7500,778
20250124,100100,2182387890,7500,7520,7530,7500,834
20250124,100000,2176120710,7520,7510,7520,7510,419
20250124,095900,2172970040,7500,7500,7520,7500,575
20250124,095800,2168656290,7500,7470,7510,7470,388
20250124,095700,2165747930,7470,7480,7480,7460,3965
20250124,095600,2136128100,7470,7500,7500,7470,2027
20250124,095500,2120954730,7500,7500,7510,7500,2191
20250124,095400,2104504750,7500,7500,7500,7500,267
20250124,095300,2102502250,7500,7500,7510,7490,1020
20250124,095200,2094854830,7500,7490,7500,7480,1367
20250124,095100,2084621720,7480,7490,7490,7480,348
20250124,095000,2082016410,7490,7490,7490,7480,439
20250124,094900,2078728320,7480,7490,7490,7480,791
20250124,094800,2072807130,7490,7500,7500,7490,2219
20250124,094700,2056181240,7500,7480,7500,7480,3668
20250124,094600,2028702250,7490,7480,7490,7480,314
20250124,094500,2026352460,7480,7460,7490,7460,2980
20250124,094400,2004084380,7460,7470,7470,7460,361
20250124,094300,2001387840,7470,7440,7470,7440,1951
20250124,094200,1986855070,7440,7450,7450,7410,5374
20250124,094100,1946932460,7450,7450,7460,7450,1585
20250124,094000,1935122330,7450,7460,7460,7430,2619
20250124,093900,1915613860,7460,7450,7460,7450,1356
20250124,093800,1905508700,7440,7420,7450,7420,1754
20250124,093700,1892466610,7420,7420,7420,7410,1525
20250124,093600,1881162620,7420,7420,7420,7410,3255
20250124,093500,1857013140,7420,7430,7430,7410,1367
20250124,093400,1846871880,7430,7410,7430,7400,856
20250124,093300,1840531790,7400,7410,7430,7400,1560
20250124,093200,1828976120,7400,7420,7440,7380,9435
20250124,093100,1759276610,7440,7400,7440,7400,6414
20250124,093000,1711753070,7410,7410,7420,7400,2474
20250124,092900,1693416500,7410,7410,7410,7400,1208
20250124,092800,1684466020,7410,7420,7420,7400,4276
20250124,092700,1652798720,7400,7400,7410,7390,6736
20250124,092600,1602941090,7400,7380,7400,7380,7026
20250124,092500,1551006530,7380,7380,7390,7370,4690
20250124,092400,1516368430,7380,7370,7380,7350,5428
20250124,092300,1476412700,7370,7380,7390,7360,2428
20250124,092200,1458510080,7360,7390,7390,7350,12714
20250124,092100,1364832770,7390,7430,7430,7360,21179
20250124,092000,1208332390,7420,7440,7440,7410,5496
20250124,091900,1167548200,7440,7440,7450,7430,6234
20250124,091800,1121180270,7450,7450,7460,7440,4163
20250124,091700,1090184090,7450,7450,7460,7440,2146
20250124,091600,1074207280,7450,7470,7470,7440,4512
20250124,091500,1040570860,7470,7470,7500,7450,5431
20250124,091400,1000035900,7470,7490,7500,7470,1879
20250124,091300,985980270,7480,7500,7500,7480,5438
20250124,091200,945234950,7490,7490,7490,7460,2302
20250124,091100,927995290,7490,7440,7490,7430,2976
20250124,091000,905799010,7440,7440,7450,7410,13053
20250124,090900,808830440,7450,7460,7460,7440,5178
20250124,090800,770256750,7460,7490,7500,7450,17549
20250124,090700,639146750,7490,7480,7500,7480,4956
20250124,090600,602027420,7470,7470,7490,7470,11843
20250124,090500,513549380,7480,7460,7490,7460,10577
20250124,090400,434557900,7460,7490,7500,7460,13873
20250124,090300,330876420,7500,7550,7580,7500,9297
20250124,090200,260975820,7550,7590,7590,7550,4018
20250124,090100,230541510,7570,7520,7570,7500,15131
20250124,090000,116573290,7520,7530,7570,7520,15349