stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250124,212500,11776721040,8010,8010,8010,8010,47394
20250124,212400,11776721040,8010,8010,8010,8010,0
20250124,212300,11776721040,8010,8010,8010,8010,0
20250124,212200,11776721040,8010,8010,8010,8010,0
20250124,212100,11776721040,8010,8010,8010,8010,0
20250124,212000,11776721040,8010,8010,8010,8010,0
20250124,211900,11776721040,8010,8010,8010,8010,0
20250124,211800,11776721040,8010,8010,8010,8010,0
20250124,211700,11776721040,8010,8010,8010,8010,0
20250124,211600,11776721040,8010,8010,8010,8010,0
20250124,211500,11776721040,8010,8010,8010,8010,0
20250124,211400,11776721040,8010,8010,8010,8010,0
20250124,211300,11776721040,8010,8010,8010,8010,0
20250124,211200,11776721040,8010,8010,8010,8010,0
20250124,211100,11776721040,8010,8010,8010,8010,0
20250124,211000,11776721040,8010,8010,8010,8010,0
20250124,210900,11776721040,8010,8010,8010,8010,0
20250124,210800,11776721040,8010,8010,8010,8010,0
20250124,210700,11776721040,8010,8010,8010,8010,0
20250124,210600,11776721040,8010,8010,8010,8010,0
20250124,210500,11776721040,8010,8010,8010,8010,0
20250124,210400,11776721040,8010,8010,8010,8010,0
20250124,210300,11776721040,8010,8010,8010,8010,0
20250124,210200,11776721040,8010,8010,8010,8010,0
20250124,210100,11776721040,8010,8010,8010,8010,0
20250124,210000,11776721040,8010,8010,8010,8010,0
20250124,205900,11776721040,8010,8010,8010,8010,0
20250124,205800,11776721040,8010,8010,8010,8010,0
20250124,205700,11776721040,8010,8010,8010,8010,0
20250124,205600,11776721040,8010,8010,8010,8010,0
20250124,205500,11776721040,8010,8010,8010,8010,47394
20250124,205400,11776721040,8010,8010,8010,8010,0
20250124,205300,11776721040,8010,8010,8010,8010,0
20250124,205200,11776721040,8010,8010,8010,8010,0
20250124,205100,11776721040,8010,8010,8010,8010,0
20250124,205000,11776721040,8010,8010,8010,8010,0
20250124,204900,11776721040,8010,8010,8010,8010,0
20250124,204800,11776721040,8010,8010,8010,8010,0
20250124,204700,11776721040,8010,8010,8010,8010,0
20250124,204600,11776721040,8010,8010,8010,8010,0
20250124,204500,11776721040,8010,8010,8010,8010,0
20250124,204400,11776721040,8010,8010,8010,8010,0
20250124,204300,11776721040,8010,8010,8010,8010,0
20250124,204200,11776721040,8010,8010,8010,8010,0
20250124,204100,11776721040,8010,8010,8010,8010,0
20250124,204000,11776721040,8010,8010,8010,8010,0
20250124,203900,11776721040,8010,8010,8010,8010,0
20250124,203800,11776721040,8010,8010,8010,8010,0
20250124,203700,11776721040,8010,8010,8010,8010,0
20250124,203600,11776721040,8010,8010,8010,8010,0
20250124,203500,11776721040,8010,8010,8010,8010,0
20250124,203400,11776721040,8010,8010,8010,8010,0
20250124,203300,11776721040,8010,8010,8010,8010,0
20250124,203200,11776721040,8010,8010,8010,8010,0
20250124,203100,11776721040,8010,8010,8010,8010,0
20250124,203000,11776721040,8010,8010,8010,8010,0
20250124,202900,11776721040,8010,8010,8010,8010,0
20250124,202800,11776721040,8010,8010,8010,8010,0
20250124,202700,11776721040,8010,8010,8010,8010,0
20250124,202600,11776721040,8010,8010,8010,8010,0
20250124,202500,11776721040,8010,8010,8010,8010,47394
20250124,202400,11776721040,8010,8010,8010,8010,0
20250124,202300,11776721040,8010,8010,8010,8010,0
20250124,202200,11776721040,8010,8010,8010,8010,0
20250124,202100,11776721040,8010,8010,8010,8010,0
20250124,202000,11776721040,8010,8010,8010,8010,0
20250124,201900,11776721040,8010,8010,8010,8010,0
20250124,201800,11776721040,8010,8010,8010,8010,0
20250124,201700,11776721040,8010,8010,8010,8010,0
20250124,201600,11776721040,8010,8010,8010,8010,0
20250124,201500,11776721040,8010,8010,8010,8010,0
20250124,201400,11776721040,8010,8010,8010,8010,0
20250124,201300,11776721040,8010,8010,8010,8010,0
20250124,201200,11776721040,8010,8010,8010,8010,0
20250124,201100,11776721040,8010,8010,8010,8010,0
20250124,201000,11776721040,8010,8010,8010,8010,0
20250124,200900,11776721040,8010,8010,8010,8010,0
20250124,200800,11776721040,8010,8010,8010,8010,0
20250124,200700,11776721040,8010,8010,8010,8010,0
20250124,200600,11776721040,8010,8010,8010,8010,0
20250124,200500,11776721040,8010,8010,8010,8010,0
20250124,200400,11776721040,8010,8010,8010,8010,0
20250124,200300,11776721040,8010,8010,8010,8010,0
20250124,200200,11776721040,8010,8010,8010,8010,0
20250124,200100,11776721040,8010,8010,8010,8010,0
20250124,200000,11776721040,8010,8010,8010,8010,0
20250124,195900,11776721040,8010,8010,8010,8010,0
20250124,195800,11776721040,8010,8010,8010,8010,0
20250124,195700,11776721040,8010,8010,8010,8010,0
20250124,195600,11776721040,8010,8010,8010,8010,0
20250124,195500,11776721040,8010,8010,8010,8010,47394
20250124,195400,11776721040,8010,8010,8010,8010,0
20250124,195300,11776721040,8010,8010,8010,8010,0
20250124,195200,11776721040,8010,8010,8010,8010,0
20250124,195100,11776721040,8010,8010,8010,8010,0
20250124,195000,11776721040,8010,8010,8010,8010,0
20250124,194900,11776721040,8010,8010,8010,8010,0
20250124,194800,11776721040,8010,8010,8010,8010,0
20250124,194700,11776721040,8010,8010,8010,8010,0
20250124,194600,11776721040,8010,8010,8010,8010,0
20250124,194500,11776721040,8010,8010,8010,8010,0
20250124,194400,11776721040,8010,8010,8010,8010,0
20250124,194300,11776721040,8010,8010,8010,8010,0
20250124,194200,11776721040,8010,8010,8010,8010,0
20250124,194100,11776721040,8010,8010,8010,8010,0
20250124,194000,11776721040,8010,8010,8010,8010,0
20250124,193900,11776721040,8010,8010,8010,8010,0
20250124,193800,11776721040,8010,8010,8010,8010,0
20250124,193700,11776721040,8010,8010,8010,8010,0
20250124,193600,11776721040,8010,8010,8010,8010,0
20250124,193500,11776721040,8010,8010,8010,8010,0
20250124,193400,11776721040,8010,8010,8010,8010,0
20250124,193300,11776721040,8010,8010,8010,8010,0
20250124,193200,11776721040,8010,8010,8010,8010,0
20250124,193100,11776721040,8010,8010,8010,8010,0
20250124,193000,11776721040,8010,8010,8010,8010,0
20250124,192900,11776721040,8010,8010,8010,8010,0
20250124,192800,11776721040,8010,8010,8010,8010,0
20250124,192700,11776721040,8010,8010,8010,8010,0
20250124,192600,11776721040,8010,8010,8010,8010,0
20250124,192500,11776721040,8010,8010,8010,8010,47394
20250124,192400,11776721040,8010,8010,8010,8010,0
20250124,192300,11776721040,8010,8010,8010,8010,0
20250124,192200,11776721040,8010,8010,8010,8010,0
20250124,192100,11776721040,8010,8010,8010,8010,0
20250124,192000,11776721040,8010,8010,8010,8010,0
20250124,191900,11776721040,8010,8010,8010,8010,0
20250124,191800,11776721040,8010,8010,8010,8010,0
20250124,191700,11776721040,8010,8010,8010,8010,0
20250124,191600,11776721040,8010,8010,8010,8010,0
20250124,191500,11776721040,8010,8010,8010,8010,0
20250124,191400,11776721040,8010,8010,8010,8010,0
20250124,191300,11776721040,8010,8010,8010,8010,0
20250124,191200,11776721040,8010,8010,8010,8010,0
20250124,191100,11776721040,8010,8010,8010,8010,0
20250124,191000,11776721040,8010,8010,8010,8010,0
20250124,190900,11776721040,8010,8010,8010,8010,0
20250124,190800,11776721040,8010,8010,8010,8010,0
20250124,190700,11776721040,8010,8010,8010,8010,0
20250124,190600,11776721040,8010,8010,8010,8010,0
20250124,190500,11776721040,8010,8010,8010,8010,0
20250124,190400,11776721040,8010,8010,8010,8010,0
20250124,190300,11776721040,8010,8010,8010,8010,0
20250124,190200,11776721040,8010,8010,8010,8010,0
20250124,190100,11776721040,8010,8010,8010,8010,0
20250124,190000,11776721040,8010,8010,8010,8010,0
20250124,185900,11776721040,8010,8010,8010,8010,0
20250124,185800,11776721040,8010,8010,8010,8010,0
20250124,185700,11776721040,8010,8010,8010,8010,0
20250124,185600,11776721040,8010,8010,8010,8010,0
20250124,185500,11776721040,8010,8010,8010,8010,47394
20250124,185400,11776721040,8010,8010,8010,8010,0
20250124,185300,11776721040,8010,8010,8010,8010,0
20250124,185200,11776721040,8010,8010,8010,8010,0
20250124,185100,11776721040,8010,8010,8010,8010,0
20250124,185000,11776721040,8010,8010,8010,8010,0
20250124,184900,11776721040,8010,8010,8010,8010,0
20250124,184800,11776721040,8010,8010,8010,8010,0
20250124,184700,11776721040,8010,8010,8010,8010,0
20250124,184600,11776721040,8010,8010,8010,8010,0
20250124,184500,11776721040,8010,8010,8010,8010,0
20250124,184400,11776721040,8010,8010,8010,8010,0
20250124,184300,11776721040,8010,8010,8010,8010,0
20250124,184200,11776721040,8010,8010,8010,8010,0
20250124,184100,11776721040,8010,8010,8010,8010,0
20250124,184000,11776721040,8010,8010,8010,8010,0
20250124,183900,11776721040,8010,8010,8010,8010,0
20250124,183800,11776721040,8010,8010,8010,8010,0
20250124,183700,11776721040,8010,8010,8010,8010,0
20250124,183600,11776721040,8010,8010,8010,8010,0
20250124,183500,11776721040,8010,8010,8010,8010,0
20250124,183400,11776721040,8010,8010,8010,8010,0
20250124,183300,11776721040,8010,8010,8010,8010,0
20250124,183200,11776721040,8010,8010,8010,8010,0
20250124,183100,11776721040,8010,8010,8010,8010,0
20250124,183000,11776721040,8010,8010,8010,8010,0
20250124,182900,11776721040,8010,8010,8010,8010,0
20250124,182800,11776721040,8010,8010,8010,8010,0
20250124,182700,11776721040,8010,8010,8010,8010,0
20250124,182600,11776721040,8010,8010,8010,8010,0
20250124,182500,11776721040,8010,8010,8010,8010,47394
20250124,182400,11776721040,8010,8010,8010,8010,0
20250124,182300,11776721040,8010,8010,8010,8010,0
20250124,182200,11776721040,8010,8010,8010,8010,0
20250124,182100,11776721040,8010,8010,8010,8010,0
20250124,182000,11776721040,8010,8010,8010,8010,0
20250124,181900,11776721040,8010,8010,8010,8010,0
20250124,181800,11776721040,8010,8010,8010,8010,0
20250124,181700,11776721040,8010,8010,8010,8010,0
20250124,181600,11776721040,8010,8010,8010,8010,0
20250124,181500,11776721040,8010,8010,8010,8010,0
20250124,181400,11776721040,8010,8010,8010,8010,0
20250124,181300,11776721040,8010,8010,8010,8010,0
20250124,181200,11776721040,8010,8010,8010,8010,0
20250124,181100,11776721040,8010,8010,8010,8010,0
20250124,181000,11776721040,8010,8010,8010,8010,0
20250124,180900,11776721040,8010,8010,8010,8010,0
20250124,180800,11776721040,8010,8010,8010,8010,0
20250124,180700,11776721040,8010,8010,8010,8010,0
20250124,180600,11776721040,8010,8010,8010,8010,0
20250124,180500,11776721040,8010,8010,8010,8010,0
20250124,180400,11776721040,8010,8010,8010,8010,0
20250124,180300,11776721040,8010,8010,8010,8010,0
20250124,180200,11776721040,8010,8010,8010,8010,0
20250124,180100,11776721040,8010,8010,8010,8010,0
20250124,180000,11776721040,8010,8010,8010,8010,0
20250124,175900,11776721040,8010,8010,8010,8010,0
20250124,175800,11776721040,8010,8010,8010,8010,0
20250124,175700,11776721040,8010,8010,8010,8010,0
20250124,175600,11776721040,8010,8010,8010,8010,0
20250124,175500,11776721040,8010,8010,8010,8010,47394
20250124,175400,11776721040,8010,8010,8010,8010,0
20250124,175300,11776721040,8010,8010,8010,8010,0
20250124,175200,11776721040,8010,8010,8010,8010,0
20250124,175100,11776721040,8010,8010,8010,8010,0
20250124,175000,11776721040,8010,8010,8010,8010,0
20250124,174900,11776721040,8010,8010,8010,8010,0
20250124,174800,11776721040,8010,8010,8010,8010,0
20250124,174700,11776721040,8010,8010,8010,8010,0
20250124,174600,11776721040,8010,8010,8010,8010,0
20250124,174500,11776721040,8010,8010,8010,8010,0
20250124,174400,11776721040,8010,8010,8010,8010,0
20250124,174300,11776721040,8010,8010,8010,8010,0
20250124,174200,11776721040,8010,8010,8010,8010,0
20250124,174100,11776721040,8010,8010,8010,8010,0
20250124,174000,11776721040,8010,8010,8010,8010,0
20250124,173900,11776721040,8010,8010,8010,8010,0
20250124,173800,11776721040,8010,8010,8010,8010,0
20250124,173700,11776721040,8010,8010,8010,8010,0
20250124,173600,11776721040,8010,8010,8010,8010,0
20250124,173500,11776721040,8010,8010,8010,8010,0
20250124,173400,11776721040,8010,8010,8010,8010,0
20250124,173300,11776721040,8010,8010,8010,8010,0
20250124,173200,11776721040,8010,8010,8010,8010,0
20250124,173100,11776721040,8010,8010,8010,8010,0
20250124,173000,11776721040,8010,8010,8010,8010,0
20250124,172900,11776721040,8010,8010,8010,8010,0
20250124,172800,11776721040,8010,8010,8010,8010,0
20250124,172700,11776721040,8010,8010,8010,8010,0
20250124,172600,11776721040,8010,8010,8010,8010,0
20250124,172500,11776721040,8010,8010,8010,8010,47394
20250124,172400,11776721040,8010,8010,8010,8010,0
20250124,172300,11776721040,8010,8010,8010,8010,0
20250124,172200,11776721040,8010,8010,8010,8010,0
20250124,172100,11776721040,8010,8010,8010,8010,0
20250124,172000,11776721040,8010,8010,8010,8010,0
20250124,171900,11776721040,8010,8010,8010,8010,0
20250124,171800,11776721040,8010,8010,8010,8010,0
20250124,171700,11776721040,8010,8010,8010,8010,0
20250124,171600,11776721040,8010,8010,8010,8010,0
20250124,171500,11776721040,8010,8010,8010,8010,0
20250124,171400,11776721040,8010,8010,8010,8010,0
20250124,171300,11776721040,8010,8010,8010,8010,0
20250124,171200,11776721040,8010,8010,8010,8010,0
20250124,171100,11776721040,8010,8010,8010,8010,0
20250124,171000,11776721040,8010,8010,8010,8010,0
20250124,170900,11776721040,8010,8010,8010,8010,0
20250124,170800,11776721040,8010,8010,8010,8010,0
20250124,170700,11776721040,8010,8010,8010,8010,0
20250124,170600,11776721040,8010,8010,8010,8010,0
20250124,170500,11776721040,8010,8010,8010,8010,0
20250124,170400,11776721040,8010,8010,8010,8010,0
20250124,170300,11776721040,8010,8010,8010,8010,0
20250124,170200,11776721040,8010,8010,8010,8010,0
20250124,170100,11776721040,8010,8010,8010,8010,0
20250124,170000,11776721040,8010,8010,8010,8010,0
20250124,165900,11776721040,8010,8010,8010,8010,0
20250124,165800,11776721040,8010,8010,8010,8010,0
20250124,165700,11776721040,8010,8010,8010,8010,0
20250124,165600,11776721040,8010,8010,8010,8010,0
20250124,165500,11776721040,8010,8010,8010,8010,47394
20250124,165400,11776721040,8010,8010,8010,8010,0
20250124,165300,11776721040,8010,8010,8010,8010,0
20250124,165200,11776721040,8010,8010,8010,8010,0
20250124,165100,11776721040,8010,8010,8010,8010,0
20250124,165000,11776721040,8010,8010,8010,8010,0
20250124,164900,11776721040,8010,8010,8010,8010,0
20250124,164800,11776721040,8010,8010,8010,8010,0
20250124,164700,11776721040,8010,8010,8010,8010,0
20250124,164600,11776721040,8010,8010,8010,8010,0
20250124,164500,11776721040,8010,8010,8010,8010,0
20250124,164400,11776721040,8010,8010,8010,8010,0
20250124,164300,11776721040,8010,8010,8010,8010,0
20250124,164200,11776721040,8010,8010,8010,8010,0
20250124,164100,11776721040,8010,8010,8010,8010,0
20250124,164000,11776721040,8010,8010,8010,8010,0
20250124,163900,11776721040,8010,8010,8010,8010,0
20250124,163800,11776721040,8010,8010,8010,8010,0
20250124,163700,11776721040,8010,8010,8010,8010,0
20250124,163600,11776721040,8010,8010,8010,8010,0
20250124,163500,11776721040,8010,8010,8010,8010,0
20250124,163400,11776721040,8010,8010,8010,8010,0
20250124,163300,11776721040,8010,8010,8010,8010,0
20250124,163200,11776721040,8010,8010,8010,8010,0
20250124,163100,11776721040,8010,8010,8010,8010,0
20250124,163000,11776721040,8010,8010,8010,8010,0
20250124,162900,11776721040,8010,8010,8010,8010,0
20250124,162800,11776721040,8010,8010,8010,8010,0
20250124,162700,11776721040,8010,8010,8010,8010,0
20250124,162600,11776721040,8010,8010,8010,8010,0
20250124,162500,11776721040,8010,8010,8010,8010,47394
20250124,162400,11776721040,8010,8010,8010,8010,0
20250124,162300,11776721040,8010,8010,8010,8010,0
20250124,162200,11776721040,8010,8010,8010,8010,0
20250124,162100,11776721040,8010,8010,8010,8010,0
20250124,162000,11776721040,8010,8010,8010,8010,0
20250124,161900,11776721040,8010,8010,8010,8010,0
20250124,161800,11776721040,8010,8010,8010,8010,0
20250124,161700,11776721040,8010,8010,8010,8010,0
20250124,161600,11776721040,8010,8010,8010,8010,0
20250124,161500,11776721040,8010,8010,8010,8010,0
20250124,161400,11776721040,8010,8010,8010,8010,0
20250124,161300,11776721040,8010,8010,8010,8010,0
20250124,161200,11776721040,8010,8010,8010,8010,0
20250124,161100,11776721040,8010,8010,8010,8010,0
20250124,161000,11776721040,8010,8010,8010,8010,0
20250124,160900,11776721040,8010,8010,8010,8010,0
20250124,160800,11776721040,8010,8010,8010,8010,0
20250124,160700,11776721040,8010,8010,8010,8010,0
20250124,160600,11776721040,8010,8010,8010,8010,0
20250124,160500,11776721040,8010,8010,8010,8010,0
20250124,160400,11776721040,8010,8010,8010,8010,0
20250124,160300,11776721040,8010,8010,8010,8010,0
20250124,160200,11776721040,8010,8010,8010,8010,0
20250124,160100,11776721040,8010,8010,8010,8010,0
20250124,160000,11776721040,8010,8010,8010,8010,0
20250124,155900,11776721040,8010,8010,8010,8010,0
20250124,155800,11776721040,8010,8010,8010,8010,0
20250124,155700,11776721040,8010,8010,8010,8010,0
20250124,155600,11776721040,8010,8010,8010,8010,0
20250124,155500,11776721040,8010,8010,8010,8010,47394
20250124,155400,11776721040,8010,8010,8010,8010,0
20250124,155300,11776721040,8010,8010,8010,8010,0
20250124,155200,11776721040,8010,8010,8010,8010,0
20250124,155100,11776721040,8010,8010,8010,8010,0
20250124,155000,11776721040,8010,8010,8010,8010,0
20250124,154900,11776721040,8010,8010,8010,8010,0
20250124,154800,11776721040,8010,8010,8010,8010,0
20250124,154700,11776721040,8010,8010,8010,8010,0
20250124,154600,11776721040,8010,8010,8010,8010,0
20250124,154500,11776721040,8010,8010,8010,8010,0
20250124,154400,11776721040,8010,8010,8010,8010,0
20250124,154300,11776721040,8010,8010,8010,8010,0
20250124,154200,11776721040,8010,8010,8010,8010,0
20250124,154100,11776721040,8010,8010,8010,8010,0
20250124,154000,11776721040,8010,8010,8010,8010,0
20250124,153900,11776721040,8010,8010,8010,8010,0
20250124,153800,11776721040,8010,8010,8010,8010,0
20250124,153700,11776721040,8010,8010,8010,8010,0
20250124,153600,11776721040,8010,8010,8010,8010,0
20250124,153500,11776721040,8010,8010,8010,8010,0
20250124,153400,11776721040,8010,8010,8010,8010,0
20250124,153300,11776721040,8010,8010,8010,8010,0
20250124,153200,11776721040,8010,8010,8010,8010,0
20250124,153100,11776721040,8010,8010,8010,8010,0
20250124,153000,11776721040,8010,8010,8010,8010,47394
20250124,152900,11397095100,8010,8010,8010,8010,0
20250124,152800,11397095100,8010,8010,8010,8010,0
20250124,152700,11397095100,8010,8010,8010,8010,0
20250124,152600,11397095100,8010,8010,8010,8010,0
20250124,152500,11397095100,8010,8010,8010,8010,0
20250124,152400,11397095100,8010,8010,8010,8010,0
20250124,152300,11397095100,8010,8010,8010,8010,0
20250124,152200,11397095100,8010,8010,8010,8010,0
20250124,152100,11397095100,8010,8010,8010,8010,0
20250124,152000,11397095100,8010,8010,8010,8010,0
20250124,151900,11397095100,8010,8020,8030,8000,16803
20250124,151800,11262433700,8030,8030,8040,8020,12375
20250124,151700,11163055790,8030,8010,8030,8000,22100
20250124,151600,10985924720,8010,7990,8010,7990,9597
20250124,151500,10909116340,8000,7990,8000,7970,9799
20250124,151400,10830791460,7990,7980,7990,7980,5423
20250124,151300,10787502760,7980,7990,8000,7980,10042
20250124,151200,10707308610,7990,7980,8000,7970,3562
20250124,151100,10678865780,7980,7980,8000,7970,8526
20250124,151000,10610801200,7980,7990,7990,7970,6826
20250124,150900,10556316680,7990,8000,8010,7980,12226
20250124,150800,10458588040,8000,8020,8020,8000,16582
20250124,150700,10325847790,8010,8000,8020,8000,13971
20250124,150600,10213933110,8000,7970,8010,7970,34746
20250124,150500,9936215110,7980,7950,7980,7950,15655
20250124,150400,9811484610,7950,7950,7960,7940,13571
20250124,150300,9703564600,7950,7940,7950,7940,3416
20250124,150200,9676424210,7940,7950,7950,7940,2892
20250124,150100,9653456980,7940,7940,7950,7940,1869
20250124,150000,9638613320,7940,7940,7950,7940,1902
20250124,145900,9623505360,7940,7940,7950,7930,5670
20250124,145800,9578489250,7930,7940,7940,7930,3244
20250124,145700,9552743560,7930,7930,7930,7920,1974
20250124,145600,9537093550,7930,7920,7930,7920,3072
20250124,145500,9512761500,7920,7920,7930,7910,3874
20250124,145400,9482071870,7930,7930,7930,7920,1904
20250124,145300,9466989320,7940,7940,7940,7920,3180
20250124,145200,9441778690,7930,7930,7930,7920,8886
20250124,145100,9371331740,7920,7920,7930,7910,3232
20250124,145000,9345737910,7920,7910,7920,7900,1838
20250124,144900,9331187130,7910,7910,7910,7890,2109
20250124,144800,9314513890,7910,7880,7920,7880,10779
20250124,144700,9229260210,7880,7880,7890,7880,413
20250124,144600,9226005730,7880,7870,7880,7870,1629
20250124,144500,9213172310,7870,7870,7870,7870,294
20250124,144400,9210858530,7870,7880,7890,7870,1906
20250124,144300,9195842190,7880,7880,7890,7880,940
20250124,144200,9188434880,7880,7860,7890,7860,1298
20250124,144100,9178208890,7860,7870,7870,7860,1652
20250124,144000,9165219250,7870,7870,7870,7860,2162
20250124,143900,9148209630,7870,7870,7880,7870,966
20250124,143800,9140602830,7870,7870,7870,7860,1882
20250124,143700,9125799450,7870,7890,7890,7870,1418
20250124,143600,9114631040,7890,7890,7890,7870,2297
20250124,143500,9096535170,7880,7880,7890,7860,4621
20250124,143400,9060135510,7880,7890,7890,7870,8667
20250124,143300,8991880100,7900,7890,7910,7880,2933
20250124,143200,8968740170,7890,7900,7910,7880,3502
20250124,143100,8941085110,7900,7900,7910,7900,2698
20250124,143000,8919765480,7900,7910,7910,7900,2278
20250124,142900,8901750090,7910,7900,7910,7900,2227
20250124,142800,8884145670,7900,7900,7910,7900,1827
20250124,142700,8869704920,7900,7890,7910,7890,1335
20250124,142600,8859151110,7890,7890,7900,7890,2117
20250124,142500,8842432600,7890,7890,7900,7880,3581
20250124,142400,8814192200,7900,7900,7900,7890,1769
20250124,142300,8800226720,7890,7900,7910,7890,2532
20250124,142200,8780227330,7910,7900,7920,7900,3858
20250124,142100,8749727780,7910,7920,7920,7900,5188
20250124,142000,8708693970,7920,7920,7920,7910,3178
20250124,141900,8683529900,7920,7910,7920,7900,2138
20250124,141800,8666606560,7910,7900,7930,7900,9380
20250124,141700,8592337040,7900,7890,7900,7890,2805
20250124,141600,8570184920,7890,7900,7900,7890,6950
20250124,141500,8515292320,7910,7900,7910,7890,8161
20250124,141400,8450789240,7890,7890,7900,7890,1890
20250124,141300,8435870940,7890,7890,7900,7880,1522
20250124,141200,8423856450,7880,7890,7900,7880,3083
20250124,141100,8399529850,7890,7890,7900,7890,2452
20250124,141000,8380176790,7890,7840,7900,7840,3147
20250124,140900,8355412210,7840,7850,7850,7840,3696
20250124,140800,8326409400,7850,7860,7870,7850,4069
20250124,140700,8294445050,7860,7850,7870,7850,7201
20250124,140600,8237855060,7860,7870,7870,7850,7394
20250124,140500,8179763160,7860,7870,7870,7860,8987
20250124,140400,8109108940,7870,7890,7890,7860,16244
20250124,140300,7981237120,7890,7900,7910,7890,2150
20250124,140200,7964244190,7900,7900,7910,7890,8835
20250124,140100,7894442400,7910,7900,7910,7900,5961
20250124,140000,7847315080,7910,7920,7920,7900,12968
20250124,135900,7744784890,7910,7900,7920,7890,13485
20250124,135800,7638198930,7890,7890,7890,7880,5336
20250124,135700,7596118720,7890,7890,7890,7880,4135
20250124,135600,7563514150,7890,7900,7900,7880,12783
20250124,135500,7462617290,7890,7890,7900,7880,5613
20250124,135400,7418325170,7880,7890,7900,7880,5201
20250124,135300,7377297840,7900,7880,7900,7880,7233
20250124,135200,7320219440,7890,7870,7900,7870,13526
20250124,135100,7213584170,7880,7870,7890,7870,10302
20250124,135000,7132357870,7860,7870,7880,7840,9869
20250124,134900,7054716230,7870,7890,7890,7860,10638
20250124,134800,6970937250,7880,7890,7890,7870,11698
20250124,134700,6878715390,7890,7840,7890,7840,27775
20250124,134600,6660136820,7830,7800,7840,7780,6523
20250124,134500,6609164070,7780,7790,7790,7780,1199
20250124,134400,6599825710,7790,7770,7790,7770,2789
20250124,134300,6578139630,7770,7790,7800,7770,3007
20250124,134200,6554721380,7780,7800,7810,7770,6830
20250124,134100,6501519540,7820,7810,7820,7800,4407
20250124,134000,6467089360,7810,7810,7820,7800,4007
20250124,133900,6435814710,7810,7820,7840,7810,13469
20250124,133800,6330412910,7820,7820,7830,7810,5353
20250124,133700,6288560180,7830,7820,7830,7800,7974
20250124,133600,6226237350,7810,7810,7820,7800,3323
20250124,133500,6200275040,7810,7800,7820,7800,7565
20250124,133400,6141199300,7800,7800,7810,7790,4955
20250124,133300,6102550520,7800,7750,7810,7750,18491
20250124,133200,5958670760,7760,7750,7760,7740,847
20250124,133100,5952108480,7760,7740,7760,7730,3123
20250124,133000,5927914220,7730,7750,7750,7730,495
20250124,132900,5924087730,7740,7730,7740,7730,2557
20250124,132800,5904302760,7740,7740,7740,7730,252
20250124,132700,5902352330,7730,7740,7740,7730,200
20250124,132600,5900804830,7740,7730,7740,7720,1318
20250124,132500,5890616920,7730,7730,7730,7720,9
20250124,132400,5890547410,7720,7720,7730,7720,592
20250124,132300,5885977160,7730,7730,7730,7720,180
20250124,132200,5884586260,7720,7740,7740,7720,1566
20250124,132100,5872481390,7740,7740,7740,7730,1605
20250124,132000,5860060530,7740,7730,7740,7730,211
20250124,131900,5858427490,7730,7730,7730,7730,364
20250124,131800,5855613770,7730,7730,7730,7720,809
20250124,131700,5849361210,7730,7720,7730,7720,1200
20250124,131600,5840091330,7720,7730,7730,7720,838
20250124,131500,5833621570,7720,7720,7720,7710,1018
20250124,131400,5825763330,7720,7710,7720,7710,1582
20250124,131300,5813565730,7710,7720,7720,7700,479
20250124,131200,5809873440,7720,7730,7730,7700,6006
20250124,131100,5763572510,7720,7730,7730,7710,2582
20250124,131000,5743640980,7740,7720,7740,7720,1316
20250124,130900,5733472400,7720,7730,7730,7720,29
20250124,130800,5733248480,7710,7730,7730,7710,8719
20250124,130700,5665959590,7730,7740,7740,7730,603
20250124,130600,5661295780,7740,7750,7750,7730,358
20250124,130500,5658524420,7750,7740,7750,7730,197
20250124,130400,5657000570,7730,7740,7740,7730,797
20250124,130300,5650838160,7740,7750,7750,7730,980
20250124,130200,5643253140,7730,7730,7730,7730,525
20250124,130100,5639194890,7730,7730,7730,7730,1122
20250124,130000,5630521830,7730,7740,7740,7730,660
20250124,125900,5625415370,7740,7750,7750,7740,501
20250124,125800,5621533490,7750,7750,7750,7750,51
20250124,125700,5621138240,7730,7740,7750,7730,860
20250124,125600,5614482450,7750,7730,7750,7730,776
20250124,125500,5608473640,7730,7740,7750,7730,720
20250124,125400,5602902050,7740,7750,7750,7740,1367
20250124,125300,5592315460,7750,7750,7750,7740,447
20250124,125200,5588852310,7750,7750,7750,7740,1070
20250124,125100,5580560880,7750,7740,7750,7730,254
20250124,125000,5578595090,7730,7730,7740,7730,419
20250124,124900,5575352630,7730,7740,7740,7730,1764
20250124,124800,5561716830,7730,7740,7750,7730,2572
20250124,124700,5541810140,7740,7750,7750,7740,261
20250124,124600,5539788830,7740,7740,7740,7740,53
20250124,124500,5539378610,7740,7730,7740,7730,588
20250124,124400,5534830860,7740,7740,7740,7730,1584
20250124,124300,5522583230,7740,7740,7740,7730,446
20250124,124200,5519131710,7740,7750,7750,7730,350
20250124,124100,5516422630,7750,7750,7750,7730,74
20250124,124000,5515850220,7750,7740,7750,7730,595
20250124,123900,5511249990,7740,7730,7740,7720,162
20250124,123800,5509997440,7730,7720,7730,7720,1466
20250124,123700,5498679350,7730,7720,7730,7720,1655
20250124,123600,5485902710,7730,7730,7730,7720,218
20250124,123500,5484217970,7730,7730,7730,7720,517
20250124,123400,5480224300,7740,7730,7740,7720,1400
20250124,123300,5469411350,7730,7720,7730,7720,350
20250124,123200,5466707390,7730,7730,7730,7720,3301
20250124,123100,5441192750,7730,7740,7740,7730,1550
20250124,123000,5429196660,7740,7750,7750,7740,1139
20250124,122900,5420376780,7750,7740,7750,7740,620
20250124,122800,5415576600,7750,7750,7750,7740,3075
20250124,122700,5391773000,7750,7750,7750,7740,477
20250124,122600,5388077980,7750,7760,7760,7750,2836
20250124,122500,5366092750,7760,7770,7770,7750,1666
20250124,122400,5353166120,7770,7770,7770,7760,620
20250124,122300,5348352850,7770,7770,7770,7760,439
20250124,122200,5344942380,7770,7770,7770,7760,111
20250124,122100,5344080250,7770,7770,7770,7750,688
20250124,122000,5338741710,7750,7770,7770,7750,4212
20250124,121900,5306060560,7770,7770,7770,7760,413
20250124,121800,5302853540,7770,7760,7770,7760,189
20250124,121700,5301386880,7770,7760,7770,7760,143
20250124,121600,5300276290,7770,7770,7770,7760,833
20250124,121500,5293806620,7770,7760,7770,7760,402
20250124,121400,5290687080,7760,7760,7760,7750,272
20250124,121300,5288576780,7760,7760,7760,7760,902
20250124,121200,5281577260,7760,7760,7760,7760,66
20250124,121100,5281065100,7760,7760,7760,7750,514
20250124,121000,5277076610,7750,7750,7760,7740,1440
20250124,120900,5265917630,7750,7770,7770,7740,3582
20250124,120800,5238143100,7770,7780,7780,7760,3869
20250124,120700,5208063650,7780,7770,7780,7760,2226
20250124,120600,5190759730,7770,7770,7770,7760,999
20250124,120500,5182998430,7770,7760,7770,7760,468
20250124,120400,5179364530,7760,7780,7780,7750,862
20250124,120300,5172666730,7770,7770,7780,7760,2212
20250124,120200,5155465660,7770,7770,7780,7750,795
20250124,120100,5149291910,7770,7770,7770,7750,932
20250124,120000,5142052360,7760,7740,7760,7730,1576
20250124,115900,5129852920,7740,7730,7740,7730,1368
20250124,115800,5119278160,7740,7740,7740,7730,1508
20250124,115700,5107614950,7730,7740,7750,7730,287
20250124,115600,5105394060,7740,7750,7750,7740,911
20250124,115500,5098341850,7750,7750,7750,7740,154
20250124,115400,5097149860,7740,7770,7770,7740,3255
20250124,115300,5071903150,7770,7770,7780,7760,3517
20250124,115200,5044573220,7760,7770,7780,7760,4086
20250124,115100,5012828880,7770,7750,7780,7750,2894
20250124,115000,4990350080,7750,7740,7760,7730,6051
20250124,114900,4943443310,7740,7740,7740,7730,2098
20250124,114800,4927206940,7750,7740,7750,7740,742
20250124,114700,4921463650,7740,7760,7760,7740,2335
20250124,114600,4903369410,7750,7750,7760,7740,1286
20250124,114500,4893403200,7740,7740,7750,7740,843
20250124,114400,4886871260,7740,7760,7760,7730,2015
20250124,114300,4871270320,7750,7750,7760,7740,1729
20250124,114200,4857872300,7750,7750,7760,7750,1410
20250124,114100,4846944200,7750,7730,7750,7730,1367
20250124,114000,4836366030,7720,7740,7740,7720,347
20250124,113900,4833685670,7720,7740,7740,7720,319
20250124,113800,4831218810,7740,7740,7740,7720,884
20250124,113700,4824381450,7740,7750,7750,7730,6232
20250124,113600,4776122830,7750,7760,7760,7750,2595
20250124,113500,4755995140,7750,7760,7770,7740,3283
20250124,113400,4730539030,7750,7750,7770,7740,2786
20250124,113300,4708913590,7750,7750,7750,7710,5630
20250124,113200,4665320550,7760,7750,7770,7750,5880
20250124,113100,4619693750,7750,7760,7760,7740,8737
20250124,113000,4551977990,7750,7740,7750,7730,5620
20250124,112900,4508442030,7740,7720,7750,7710,10278
20250124,112800,4428940350,7710,7710,7730,7700,5001
20250124,112700,4390339240,7710,7710,7710,7700,593
20250124,112600,4385772070,7700,7710,7710,7690,474
20250124,112500,4382122080,7700,7690,7710,7680,7383
20250124,112400,4325255680,7680,7680,7690,7670,1404
20250124,112300,4314470860,7680,7670,7690,7670,4790
20250124,112200,4277688260,7670,7680,7680,7650,274
20250124,112100,4275589650,7680,7680,7690,7660,185
20250124,112000,4274171780,7690,7660,7700,7650,2734
20250124,111900,4253188090,7660,7660,7660,7650,1426
20250124,111800,4242276730,7660,7660,7670,7650,1235
20250124,111700,4232822350,7670,7680,7680,7660,4674
20250124,111600,4196983140,7680,7680,7690,7680,1399
20250124,111500,4186236810,7680,7680,7690,7680,793
20250124,111400,4180146560,7670,7670,7680,7670,203
20250124,111300,4178589490,7670,7680,7680,7670,2040
20250124,111200,4162939680,7680,7680,7680,7670,221
20250124,111100,4161244500,7670,7690,7690,7670,858
20250124,111000,4154654420,7680,7690,7690,7680,993
20250124,110900,4147025380,7690,7690,7690,7690,14
20250124,110800,4146917720,7690,7690,7690,7680,86
20250124,110700,4146257080,7680,7670,7680,7670,837
20250124,110600,4139830590,7680,7680,7680,7670,8
20250124,110500,4139769200,7670,7690,7690,7670,904
20250124,110400,4132832260,7690,7690,7690,7690,103
20250124,110300,4132040190,7690,7680,7690,7670,762
20250124,110200,4126185260,7680,7690,7690,7680,195
20250124,110100,4124686540,7690,7680,7690,7680,2431
20250124,110000,4106000150,7690,7690,7690,7680,1409
20250124,105900,4095171550,7690,7680,7690,7680,866
20250124,105800,4088518130,7680,7680,7690,7680,206
20250124,105700,4086936040,7680,7690,7690,7680,987
20250124,105600,4079346590,7690,7690,7700,7690,3191
20250124,105500,4054789000,7680,7690,7690,7680,551
20250124,105400,4050554690,7690,7680,7690,7680,62
20250124,105300,4050077980,7690,7690,7700,7690,321
20250124,105200,4047609290,7690,7700,7700,7690,146
20250124,105100,4046485250,7690,7700,7700,7690,954
20250124,105000,4039144130,7700,7700,7700,7690,102
20250124,104900,4038358840,7700,7690,7700,7690,1236
20250124,104800,4028852200,7690,7690,7700,7690,397
20250124,104700,4025799260,7690,7690,7690,7690,394
20250124,104600,4022769400,7690,7680,7690,7670,473
20250124,104500,4019140590,7680,7690,7690,7680,457
20250124,104400,4015626480,7670,7680,7680,7670,794
20250124,104300,4009535560,7670,7680,7680,7670,1475
20250124,104200,3998222100,7680,7670,7690,7670,1904
20250124,104100,3983599990,7680,7680,7680,7670,156
20250124,104000,3982403400,7690,7680,7690,7670,885
20250124,103900,3975608950,7680,7680,7680,7660,1702
20250124,103800,3962555290,7670,7690,7690,7670,1333
20250124,103700,3952315630,7680,7700,7710,7680,3940
20250124,103600,3921997540,7700,7710,7710,7700,675
20250124,103500,3916797410,7710,7690,7710,7690,375
20250124,103400,3913909520,7700,7710,7710,7690,2394
20250124,103300,3895476560,7700,7710,7710,7700,1087
20250124,103200,3887096040,7710,7710,7710,7700,717
20250124,103100,3881568050,7710,7710,7710,7700,1788
20250124,103000,3867786320,7720,7730,7730,7710,2052
20250124,102900,3851946320,7720,7730,7730,7720,387
20250124,102800,3848957380,7730,7730,7730,7730,69
20250124,102700,3848424010,7730,7730,7740,7720,3501
20250124,102600,3821365140,7740,7740,7740,7710,949
20250124,102500,3814032150,7730,7730,7740,7730,2477
20250124,102400,3794869920,7730,7720,7730,7710,1187
20250124,102300,3785701050,7710,7720,7720,7710,3487
20250124,102200,3758798650,7720,7720,7720,7710,45
20250124,102100,3758451300,7710,7730,7730,7710,3176
20250124,102000,3733937840,7730,7730,7740,7720,2979
20250124,101900,3710901350,7740,7740,7740,7730,1249
20250124,101800,3701237150,7740,7730,7740,7720,3054
20250124,101700,3677611670,7720,7720,7730,7720,1664
20250124,101600,3664754920,7730,7730,7740,7710,2555
20250124,101500,3645000330,7740,7710,7740,7700,8769
20250124,101400,3577285000,7710,7710,7720,7700,825
20250124,101300,3570924670,7720,7680,7720,7660,5251
20250124,101200,3530506810,7660,7660,7680,7650,2422
20250124,101100,3511959390,7660,7650,7660,7650,418
20250124,101000,3508760560,7660,7650,7660,7640,783
20250124,100900,3502770980,7650,7670,7670,7640,2450
20250124,100800,3484024090,7670,7640,7670,7640,908
20250124,100700,3477070460,7640,7630,7640,7600,6008
20250124,100600,3431281300,7630,7660,7670,7630,5697
20250124,100500,3387711970,7650,7660,7660,7650,1011
20250124,100400,3379971840,7650,7670,7670,7650,606
20250124,100300,3375335800,7650,7660,7670,7650,4524
20250124,100200,3340721760,7680,7670,7690,7650,4514
20250124,100100,3306141380,7680,7700,7700,7680,5259
20250124,100000,3265728180,7690,7700,7700,7690,583
20250124,095900,3261242140,7700,7700,7700,7690,950
20250124,095800,3253933660,7700,7700,7710,7680,3092
20250124,095700,3230142620,7700,7700,7700,7690,708
20250124,095600,3224691790,7700,7700,7710,7690,1257
20250124,095500,3215014030,7690,7700,7710,7690,2125
20250124,095400,3198648270,7700,7710,7710,7690,3421
20250124,095300,3172300660,7720,7700,7720,7700,558
20250124,095200,3167997050,7710,7700,7710,7690,2954
20250124,095100,3145246910,7710,7720,7720,7700,5965
20250124,095000,3099243100,7710,7720,7720,7710,2463
20250124,094900,3080231400,7720,7710,7720,7710,1930
20250124,094800,3065337840,7710,7700,7710,7690,709
20250124,094700,3059878540,7700,7700,7720,7680,3798
20250124,094600,3030625810,7710,7720,7740,7710,13922
20250124,094500,2923167840,7710,7700,7720,7690,8073
20250124,094400,2860910870,7700,7670,7700,7660,4058
20250124,094300,2829732500,7670,7670,7680,7660,1832
20250124,094200,2815677120,7660,7640,7680,7640,4878
20250124,094100,2778311530,7620,7620,7640,7610,2228
20250124,094000,2761333910,7620,7610,7620,7610,380
20250124,093900,2758439610,7610,7630,7630,7610,4784
20250124,093800,2721985850,7630,7630,7640,7620,2677
20250124,093700,2701572720,7640,7640,7650,7630,2306
20250124,093600,2683955280,7630,7660,7660,7630,1247
20250124,093500,2674421700,7660,7630,7660,7620,3073
20250124,093400,2650939650,7630,7590,7640,7580,4470
20250124,093300,2616874600,7580,7590,7600,7580,3043
20250124,093200,2593766930,7590,7590,7600,7590,443
20250124,093100,2590404040,7580,7590,7600,7570,2753
20250124,093000,2569534040,7580,7570,7580,7570,1446
20250124,092900,2558576010,7560,7560,7580,7560,3375
20250124,092800,2533040550,7560,7600,7610,7560,9128
20250124,092700,2463834710,7600,7590,7600,7590,3441
20250124,092600,2437698840,7590,7590,7610,7590,1413
20250124,092500,2426961130,7590,7590,7600,7590,1495
20250124,092400,2415610120,7590,7590,7600,7590,3787
20250124,092300,2386851070,7590,7580,7600,7580,3611
20250124,092200,2359450910,7580,7590,7590,7580,1935
20250124,092100,2344774170,7580,7600,7610,7580,5238
20250124,092000,2304985770,7590,7620,7620,7570,9283
20250124,091900,2234418970,7620,7680,7690,7600,11883
20250124,091800,2143648340,7680,7590,7700,7590,18258
20250124,091700,2004140460,7590,7590,7600,7570,3492
20250124,091600,1977631940,7560,7570,7580,7540,10799
20250124,091500,1895977870,7570,7510,7570,7510,13680
20250124,091400,1793040190,7510,7550,7550,7510,25214
20250124,091300,1603379220,7530,7550,7570,7530,22852
20250124,091200,1430945500,7550,7610,7620,7540,19630
20250124,091100,1282102530,7620,7630,7670,7610,12147
20250124,091000,1189509390,7630,7690,7700,7620,16140
20250124,090900,1065890590,7690,7730,7730,7690,7812
20250124,090800,1005628100,7750,7720,7760,7720,5617
20250124,090700,962142010,7720,7660,7760,7660,13104
20250124,090600,861088220,7660,7680,7680,7650,8505
20250124,090500,795960380,7660,7690,7710,7660,15541
20250124,090400,676638440,7700,7750,7750,7690,16464
20250124,090300,549623000,7750,7730,7750,7710,8602
20250124,090200,483068030,7730,7730,7730,7700,8752
20250124,090100,415568690,7730,7740,7740,7710,6739
20250124,090000,363516410,7720,7700,7790,7700,45185