stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250124,213900,71949819330,11150,11150,11150,11150,55443
20250124,213800,71949819330,11150,11150,11150,11150,0
20250124,213700,71949819330,11150,11150,11150,11150,0
20250124,213600,71949819330,11150,11150,11150,11150,0
20250124,213500,71949819330,11150,11150,11150,11150,0
20250124,213400,71949819330,11150,11150,11150,11150,0
20250124,213300,71949819330,11150,11150,11150,11150,0
20250124,213200,71949819330,11150,11150,11150,11150,0
20250124,213100,71949819330,11150,11150,11150,11150,0
20250124,213000,71949819330,11150,11150,11150,11150,0
20250124,212900,71949819330,11150,11150,11150,11150,0
20250124,212800,71949819330,11150,11150,11150,11150,0
20250124,212700,71949819330,11150,11150,11150,11150,0
20250124,212600,71949819330,11150,11150,11150,11150,0
20250124,212500,71949819330,11150,11150,11150,11150,0
20250124,212400,71949819330,11150,11150,11150,11150,0
20250124,212300,71949819330,11150,11150,11150,11150,0
20250124,212200,71949819330,11150,11150,11150,11150,0
20250124,212100,71949819330,11150,11150,11150,11150,0
20250124,212000,71949819330,11150,11150,11150,11150,0
20250124,211900,71949819330,11150,11150,11150,11150,0
20250124,211800,71949819330,11150,11150,11150,11150,0
20250124,211700,71949819330,11150,11150,11150,11150,0
20250124,211600,71949819330,11150,11150,11150,11150,0
20250124,211500,71949819330,11150,11150,11150,11150,0
20250124,211400,71949819330,11150,11150,11150,11150,0
20250124,211300,71949819330,11150,11150,11150,11150,0
20250124,211200,71949819330,11150,11150,11150,11150,0
20250124,211100,71949819330,11150,11150,11150,11150,0
20250124,211000,71949819330,11150,11150,11150,11150,0
20250124,210900,71949819330,11150,11150,11150,11150,55443
20250124,210800,71949819330,11150,11150,11150,11150,0
20250124,210700,71949819330,11150,11150,11150,11150,0
20250124,210600,71949819330,11150,11150,11150,11150,0
20250124,210500,71949819330,11150,11150,11150,11150,0
20250124,210400,71949819330,11150,11150,11150,11150,0
20250124,210300,71949819330,11150,11150,11150,11150,0
20250124,210200,71949819330,11150,11150,11150,11150,0
20250124,210100,71949819330,11150,11150,11150,11150,0
20250124,210000,71949819330,11150,11150,11150,11150,0
20250124,205900,71949819330,11150,11150,11150,11150,0
20250124,205800,71949819330,11150,11150,11150,11150,0
20250124,205700,71949819330,11150,11150,11150,11150,0
20250124,205600,71949819330,11150,11150,11150,11150,0
20250124,205500,71949819330,11150,11150,11150,11150,0
20250124,205400,71949819330,11150,11150,11150,11150,0
20250124,205300,71949819330,11150,11150,11150,11150,0
20250124,205200,71949819330,11150,11150,11150,11150,0
20250124,205100,71949819330,11150,11150,11150,11150,0
20250124,205000,71949819330,11150,11150,11150,11150,0
20250124,204900,71949819330,11150,11150,11150,11150,0
20250124,204800,71949819330,11150,11150,11150,11150,0
20250124,204700,71949819330,11150,11150,11150,11150,0
20250124,204600,71949819330,11150,11150,11150,11150,0
20250124,204500,71949819330,11150,11150,11150,11150,0
20250124,204400,71949819330,11150,11150,11150,11150,0
20250124,204300,71949819330,11150,11150,11150,11150,0
20250124,204200,71949819330,11150,11150,11150,11150,0
20250124,204100,71949819330,11150,11150,11150,11150,0
20250124,204000,71949819330,11150,11150,11150,11150,0
20250124,203900,71949819330,11150,11150,11150,11150,55443
20250124,203800,71949819330,11150,11150,11150,11150,0
20250124,203700,71949819330,11150,11150,11150,11150,0
20250124,203600,71949819330,11150,11150,11150,11150,0
20250124,203500,71949819330,11150,11150,11150,11150,0
20250124,203400,71949819330,11150,11150,11150,11150,0
20250124,203300,71949819330,11150,11150,11150,11150,0
20250124,203200,71949819330,11150,11150,11150,11150,0
20250124,203100,71949819330,11150,11150,11150,11150,0
20250124,203000,71949819330,11150,11150,11150,11150,0
20250124,202900,71949819330,11150,11150,11150,11150,0
20250124,202800,71949819330,11150,11150,11150,11150,0
20250124,202700,71949819330,11150,11150,11150,11150,0
20250124,202600,71949819330,11150,11150,11150,11150,0
20250124,202500,71949819330,11150,11150,11150,11150,0
20250124,202400,71949819330,11150,11150,11150,11150,0
20250124,202300,71949819330,11150,11150,11150,11150,0
20250124,202200,71949819330,11150,11150,11150,11150,0
20250124,202100,71949819330,11150,11150,11150,11150,0
20250124,202000,71949819330,11150,11150,11150,11150,0
20250124,201900,71949819330,11150,11150,11150,11150,0
20250124,201800,71949819330,11150,11150,11150,11150,0
20250124,201700,71949819330,11150,11150,11150,11150,0
20250124,201600,71949819330,11150,11150,11150,11150,0
20250124,201500,71949819330,11150,11150,11150,11150,0
20250124,201400,71949819330,11150,11150,11150,11150,0
20250124,201300,71949819330,11150,11150,11150,11150,0
20250124,201200,71949819330,11150,11150,11150,11150,0
20250124,201100,71949819330,11150,11150,11150,11150,0
20250124,201000,71949819330,11150,11150,11150,11150,0
20250124,200900,71949819330,11150,11150,11150,11150,55443
20250124,200800,71949819330,11150,11150,11150,11150,0
20250124,200700,71949819330,11150,11150,11150,11150,0
20250124,200600,71949819330,11150,11150,11150,11150,0
20250124,200500,71949819330,11150,11150,11150,11150,0
20250124,200400,71949819330,11150,11150,11150,11150,0
20250124,200300,71949819330,11150,11150,11150,11150,0
20250124,200200,71949819330,11150,11150,11150,11150,0
20250124,200100,71949819330,11150,11150,11150,11150,0
20250124,200000,71949819330,11150,11150,11150,11150,0
20250124,195900,71949819330,11150,11150,11150,11150,0
20250124,195800,71949819330,11150,11150,11150,11150,0
20250124,195700,71949819330,11150,11150,11150,11150,0
20250124,195600,71949819330,11150,11150,11150,11150,0
20250124,195500,71949819330,11150,11150,11150,11150,0
20250124,195400,71949819330,11150,11150,11150,11150,0
20250124,195300,71949819330,11150,11150,11150,11150,0
20250124,195200,71949819330,11150,11150,11150,11150,0
20250124,195100,71949819330,11150,11150,11150,11150,0
20250124,195000,71949819330,11150,11150,11150,11150,0
20250124,194900,71949819330,11150,11150,11150,11150,0
20250124,194800,71949819330,11150,11150,11150,11150,0
20250124,194700,71949819330,11150,11150,11150,11150,0
20250124,194600,71949819330,11150,11150,11150,11150,0
20250124,194500,71949819330,11150,11150,11150,11150,0
20250124,194400,71949819330,11150,11150,11150,11150,0
20250124,194300,71949819330,11150,11150,11150,11150,0
20250124,194200,71949819330,11150,11150,11150,11150,0
20250124,194100,71949819330,11150,11150,11150,11150,0
20250124,194000,71949819330,11150,11150,11150,11150,0
20250124,193900,71949819330,11150,11150,11150,11150,55443
20250124,193800,71949819330,11150,11150,11150,11150,0
20250124,193700,71949819330,11150,11150,11150,11150,0
20250124,193600,71949819330,11150,11150,11150,11150,0
20250124,193500,71949819330,11150,11150,11150,11150,0
20250124,193400,71949819330,11150,11150,11150,11150,0
20250124,193300,71949819330,11150,11150,11150,11150,0
20250124,193200,71949819330,11150,11150,11150,11150,0
20250124,193100,71949819330,11150,11150,11150,11150,0
20250124,193000,71949819330,11150,11150,11150,11150,0
20250124,192900,71949819330,11150,11150,11150,11150,0
20250124,192800,71949819330,11150,11150,11150,11150,0
20250124,192700,71949819330,11150,11150,11150,11150,0
20250124,192600,71949819330,11150,11150,11150,11150,0
20250124,192500,71949819330,11150,11150,11150,11150,0
20250124,192400,71949819330,11150,11150,11150,11150,0
20250124,192300,71949819330,11150,11150,11150,11150,0
20250124,192200,71949819330,11150,11150,11150,11150,0
20250124,192100,71949819330,11150,11150,11150,11150,0
20250124,192000,71949819330,11150,11150,11150,11150,0
20250124,191900,71949819330,11150,11150,11150,11150,0
20250124,191800,71949819330,11150,11150,11150,11150,0
20250124,191700,71949819330,11150,11150,11150,11150,0
20250124,191600,71949819330,11150,11150,11150,11150,0
20250124,191500,71949819330,11150,11150,11150,11150,0
20250124,191400,71949819330,11150,11150,11150,11150,0
20250124,191300,71949819330,11150,11150,11150,11150,0
20250124,191200,71949819330,11150,11150,11150,11150,0
20250124,191100,71949819330,11150,11150,11150,11150,0
20250124,191000,71949819330,11150,11150,11150,11150,0
20250124,190900,71949819330,11150,11150,11150,11150,55443
20250124,190800,71949819330,11150,11150,11150,11150,0
20250124,190700,71949819330,11150,11150,11150,11150,0
20250124,190600,71949819330,11150,11150,11150,11150,0
20250124,190500,71949819330,11150,11150,11150,11150,0
20250124,190400,71949819330,11150,11150,11150,11150,0
20250124,190300,71949819330,11150,11150,11150,11150,0
20250124,190200,71949819330,11150,11150,11150,11150,0
20250124,190100,71949819330,11150,11150,11150,11150,0
20250124,190000,71949819330,11150,11150,11150,11150,0
20250124,185900,71949819330,11150,11150,11150,11150,0
20250124,185800,71949819330,11150,11150,11150,11150,0
20250124,185700,71949819330,11150,11150,11150,11150,0
20250124,185600,71949819330,11150,11150,11150,11150,0
20250124,185500,71949819330,11150,11150,11150,11150,0
20250124,185400,71949819330,11150,11150,11150,11150,0
20250124,185300,71949819330,11150,11150,11150,11150,0
20250124,185200,71949819330,11150,11150,11150,11150,0
20250124,185100,71949819330,11150,11150,11150,11150,0
20250124,185000,71949819330,11150,11150,11150,11150,0
20250124,184900,71949819330,11150,11150,11150,11150,0
20250124,184800,71949819330,11150,11150,11150,11150,0
20250124,184700,71949819330,11150,11150,11150,11150,0
20250124,184600,71949819330,11150,11150,11150,11150,0
20250124,184500,71949819330,11150,11150,11150,11150,0
20250124,184400,71949819330,11150,11150,11150,11150,0
20250124,184300,71949819330,11150,11150,11150,11150,0
20250124,184200,71949819330,11150,11150,11150,11150,0
20250124,184100,71949819330,11150,11150,11150,11150,0
20250124,184000,71949819330,11150,11150,11150,11150,0
20250124,183900,71949819330,11150,11150,11150,11150,55443
20250124,183800,71949819330,11150,11150,11150,11150,0
20250124,183700,71949819330,11150,11150,11150,11150,0
20250124,183600,71949819330,11150,11150,11150,11150,0
20250124,183500,71949819330,11150,11150,11150,11150,0
20250124,183400,71949819330,11150,11150,11150,11150,0
20250124,183300,71949819330,11150,11150,11150,11150,0
20250124,183200,71949819330,11150,11150,11150,11150,0
20250124,183100,71949819330,11150,11150,11150,11150,0
20250124,183000,71949819330,11150,11150,11150,11150,0
20250124,182900,71949819330,11150,11150,11150,11150,0
20250124,182800,71949819330,11150,11150,11150,11150,0
20250124,182700,71949819330,11150,11150,11150,11150,0
20250124,182600,71949819330,11150,11150,11150,11150,0
20250124,182500,71949819330,11150,11150,11150,11150,0
20250124,182400,71949819330,11150,11150,11150,11150,0
20250124,182300,71949819330,11150,11150,11150,11150,0
20250124,182200,71949819330,11150,11150,11150,11150,0
20250124,182100,71949819330,11150,11150,11150,11150,0
20250124,182000,71949819330,11150,11150,11150,11150,0
20250124,181900,71949819330,11150,11150,11150,11150,0
20250124,181800,71949819330,11150,11150,11150,11150,0
20250124,181700,71949819330,11150,11150,11150,11150,0
20250124,181600,71949819330,11150,11150,11150,11150,0
20250124,181500,71949819330,11150,11150,11150,11150,0
20250124,181400,71949819330,11150,11150,11150,11150,0
20250124,181300,71949819330,11150,11150,11150,11150,0
20250124,181200,71949819330,11150,11150,11150,11150,0
20250124,181100,71949819330,11150,11150,11150,11150,0
20250124,181000,71949819330,11150,11150,11150,11150,0
20250124,180900,71949819330,11150,11150,11150,11150,55443
20250124,180800,71949819330,11150,11150,11150,11150,0
20250124,180700,71949819330,11150,11150,11150,11150,0
20250124,180600,71949819330,11150,11150,11150,11150,0
20250124,180500,71949819330,11150,11150,11150,11150,0
20250124,180400,71949819330,11150,11150,11150,11150,0
20250124,180300,71949819330,11150,11150,11150,11150,0
20250124,180200,71949819330,11150,11150,11150,11150,0
20250124,180100,71949819330,11150,11150,11150,11150,0
20250124,180000,71949819330,11150,11150,11150,11150,0
20250124,175900,71949819330,11150,11150,11150,11150,0
20250124,175800,71949819330,11150,11150,11150,11150,0
20250124,175700,71949819330,11150,11150,11150,11150,0
20250124,175600,71949819330,11150,11150,11150,11150,0
20250124,175500,71949819330,11150,11150,11150,11150,0
20250124,175400,71949819330,11150,11150,11150,11150,0
20250124,175300,71949819330,11150,11150,11150,11150,0
20250124,175200,71949819330,11150,11150,11150,11150,0
20250124,175100,71949819330,11150,11150,11150,11150,0
20250124,175000,71949819330,11150,11150,11150,11150,0
20250124,174900,71949819330,11150,11150,11150,11150,0
20250124,174800,71949819330,11150,11150,11150,11150,0
20250124,174700,71949819330,11150,11150,11150,11150,0
20250124,174600,71949819330,11150,11150,11150,11150,0
20250124,174500,71949819330,11150,11150,11150,11150,0
20250124,174400,71949819330,11150,11150,11150,11150,0
20250124,174300,71949819330,11150,11150,11150,11150,0
20250124,174200,71949819330,11150,11150,11150,11150,0
20250124,174100,71949819330,11150,11150,11150,11150,0
20250124,174000,71949819330,11150,11150,11150,11150,0
20250124,173900,71949819330,11150,11150,11150,11150,55443
20250124,173800,71949819330,11150,11150,11150,11150,0
20250124,173700,71949819330,11150,11150,11150,11150,0
20250124,173600,71949819330,11150,11150,11150,11150,0
20250124,173500,71949819330,11150,11150,11150,11150,0
20250124,173400,71949819330,11150,11150,11150,11150,0
20250124,173300,71949819330,11150,11150,11150,11150,0
20250124,173200,71949819330,11150,11150,11150,11150,0
20250124,173100,71949819330,11150,11150,11150,11150,0
20250124,173000,71949819330,11150,11150,11150,11150,0
20250124,172900,71949819330,11150,11150,11150,11150,0
20250124,172800,71949819330,11150,11150,11150,11150,0
20250124,172700,71949819330,11150,11150,11150,11150,0
20250124,172600,71949819330,11150,11150,11150,11150,0
20250124,172500,71949819330,11150,11150,11150,11150,0
20250124,172400,71949819330,11150,11150,11150,11150,0
20250124,172300,71949819330,11150,11150,11150,11150,0
20250124,172200,71949819330,11150,11150,11150,11150,0
20250124,172100,71949819330,11150,11150,11150,11150,0
20250124,172000,71949819330,11150,11150,11150,11150,0
20250124,171900,71949819330,11150,11150,11150,11150,0
20250124,171800,71949819330,11150,11150,11150,11150,0
20250124,171700,71949819330,11150,11150,11150,11150,0
20250124,171600,71949819330,11150,11150,11150,11150,0
20250124,171500,71949819330,11150,11150,11150,11150,0
20250124,171400,71949819330,11150,11150,11150,11150,0
20250124,171300,71949819330,11150,11150,11150,11150,0
20250124,171200,71949819330,11150,11150,11150,11150,0
20250124,171100,71949819330,11150,11150,11150,11150,0
20250124,171000,71949819330,11150,11150,11150,11150,0
20250124,170900,71949819330,11150,11150,11150,11150,55443
20250124,170800,71949819330,11150,11150,11150,11150,0
20250124,170700,71949819330,11150,11150,11150,11150,0
20250124,170600,71949819330,11150,11150,11150,11150,0
20250124,170500,71949819330,11150,11150,11150,11150,0
20250124,170400,71949819330,11150,11150,11150,11150,0
20250124,170300,71949819330,11150,11150,11150,11150,0
20250124,170200,71949819330,11150,11150,11150,11150,0
20250124,170100,71949819330,11150,11150,11150,11150,0
20250124,170000,71949819330,11150,11150,11150,11150,0
20250124,165900,71949819330,11150,11150,11150,11150,0
20250124,165800,71949819330,11150,11150,11150,11150,0
20250124,165700,71949819330,11150,11150,11150,11150,0
20250124,165600,71949819330,11150,11150,11150,11150,0
20250124,165500,71949819330,11150,11150,11150,11150,0
20250124,165400,71949819330,11150,11150,11150,11150,0
20250124,165300,71949819330,11150,11150,11150,11150,0
20250124,165200,71949819330,11150,11150,11150,11150,0
20250124,165100,71949819330,11150,11150,11150,11150,0
20250124,165000,71949819330,11150,11150,11150,11150,0
20250124,164900,71949819330,11150,11150,11150,11150,0
20250124,164800,71949819330,11150,11150,11150,11150,0
20250124,164700,71949819330,11150,11150,11150,11150,0
20250124,164600,71949819330,11150,11150,11150,11150,0
20250124,164500,71949819330,11150,11150,11150,11150,0
20250124,164400,71949819330,11150,11150,11150,11150,0
20250124,164300,71949819330,11150,11150,11150,11150,0
20250124,164200,71949819330,11150,11150,11150,11150,0
20250124,164100,71949819330,11150,11150,11150,11150,0
20250124,164000,71949819330,11150,11150,11150,11150,0
20250124,163900,71949819330,11150,11150,11150,11150,55443
20250124,163800,71949819330,11150,11150,11150,11150,0
20250124,163700,71949819330,11150,11150,11150,11150,0
20250124,163600,71949819330,11150,11150,11150,11150,0
20250124,163500,71949819330,11150,11150,11150,11150,0
20250124,163400,71949819330,11150,11150,11150,11150,0
20250124,163300,71949819330,11150,11150,11150,11150,0
20250124,163200,71949819330,11150,11150,11150,11150,0
20250124,163100,71949819330,11150,11150,11150,11150,0
20250124,163000,71949819330,11150,11150,11150,11150,0
20250124,162900,71949819330,11150,11150,11150,11150,0
20250124,162800,71949819330,11150,11150,11150,11150,0
20250124,162700,71949819330,11150,11150,11150,11150,0
20250124,162600,71949819330,11150,11150,11150,11150,0
20250124,162500,71949819330,11150,11150,11150,11150,0
20250124,162400,71949819330,11150,11150,11150,11150,0
20250124,162300,71949819330,11150,11150,11150,11150,0
20250124,162200,71949819330,11150,11150,11150,11150,0
20250124,162100,71949819330,11150,11150,11150,11150,0
20250124,162000,71949819330,11150,11150,11150,11150,0
20250124,161900,71949819330,11150,11150,11150,11150,0
20250124,161800,71949819330,11150,11150,11150,11150,0
20250124,161700,71949819330,11150,11150,11150,11150,0
20250124,161600,71949819330,11150,11150,11150,11150,0
20250124,161500,71949819330,11150,11150,11150,11150,0
20250124,161400,71949819330,11150,11150,11150,11150,0
20250124,161300,71949819330,11150,11150,11150,11150,0
20250124,161200,71949819330,11150,11150,11150,11150,0
20250124,161100,71949819330,11150,11150,11150,11150,0
20250124,161000,71949819330,11150,11150,11150,11150,0
20250124,160900,71949819330,11150,11150,11150,11150,55443
20250124,160800,71949819330,11150,11150,11150,11150,0
20250124,160700,71949819330,11150,11150,11150,11150,0
20250124,160600,71949819330,11150,11150,11150,11150,0
20250124,160500,71949819330,11150,11150,11150,11150,0
20250124,160400,71949819330,11150,11150,11150,11150,0
20250124,160300,71949819330,11150,11150,11150,11150,0
20250124,160200,71949819330,11150,11150,11150,11150,0
20250124,160100,71949819330,11150,11150,11150,11150,0
20250124,160000,71949819330,11150,11150,11150,11150,0
20250124,155900,71949819330,11150,11150,11150,11150,0
20250124,155800,71949819330,11150,11150,11150,11150,0
20250124,155700,71949819330,11150,11150,11150,11150,0
20250124,155600,71949819330,11150,11150,11150,11150,0
20250124,155500,71949819330,11150,11150,11150,11150,0
20250124,155400,71949819330,11150,11150,11150,11150,0
20250124,155300,71949819330,11150,11150,11150,11150,0
20250124,155200,71949819330,11150,11150,11150,11150,0
20250124,155100,71949819330,11150,11150,11150,11150,0
20250124,155000,71949819330,11150,11150,11150,11150,0
20250124,154900,71949819330,11150,11150,11150,11150,0
20250124,154800,71949819330,11150,11150,11150,11150,0
20250124,154700,71949819330,11150,11150,11150,11150,0
20250124,154600,71949819330,11150,11150,11150,11150,0
20250124,154500,71949819330,11150,11150,11150,11150,0
20250124,154400,71949819330,11150,11150,11150,11150,0
20250124,154300,71949819330,11150,11150,11150,11150,0
20250124,154200,71949819330,11150,11150,11150,11150,0
20250124,154100,71949819330,11150,11150,11150,11150,0
20250124,154000,71949819330,11150,11150,11150,11150,0
20250124,153900,71949819330,11150,11150,11150,11150,55443
20250124,153800,71949819330,11150,11150,11150,11150,0
20250124,153700,71949819330,11150,11150,11150,11150,0
20250124,153600,71949819330,11150,11150,11150,11150,0
20250124,153500,71949819330,11150,11150,11150,11150,0
20250124,153400,71949819330,11150,11150,11150,11150,0
20250124,153300,71949819330,11150,11150,11150,11150,0
20250124,153200,71949819330,11150,11150,11150,11150,0
20250124,153100,71949819330,11150,11150,11150,11150,0
20250124,153000,71949819330,11150,11150,11150,11150,55443
20250124,152900,71331629880,11160,11160,11160,11160,0
20250124,152800,71331629880,11160,11160,11160,11160,0
20250124,152700,71331629880,11160,11160,11160,11160,0
20250124,152600,71331629880,11160,11160,11160,11160,0
20250124,152500,71331629880,11160,11160,11160,11160,0
20250124,152400,71331629880,11160,11160,11160,11160,0
20250124,152300,71331629880,11160,11160,11160,11160,0
20250124,152200,71331629880,11160,11160,11160,11160,0
20250124,152100,71331629880,11160,11160,11160,11160,0
20250124,152000,71331629880,11160,11160,11160,11160,0
20250124,151900,71331629880,11160,11160,11180,11150,14594
20250124,151800,71168737100,11160,11180,11190,11160,6119
20250124,151700,71100366370,11180,11170,11190,11160,5814
20250124,151600,71035422220,11180,11180,11180,11170,10154
20250124,151500,70921950470,11180,11200,11200,11180,2647
20250124,151400,70892334950,11190,11190,11200,11180,4699
20250124,151300,70839739990,11190,11180,11200,11180,1172
20250124,151200,70826631660,11180,11180,11200,11180,3745
20250124,151100,70784747270,11190,11170,11220,11160,10130
20250124,151000,70671346670,11160,11180,11190,11160,2969
20250124,150900,70638176390,11190,11170,11190,11170,2862
20250124,150800,70606193850,11180,11180,11190,11170,931
20250124,150700,70595787520,11190,11180,11200,11150,19356
20250124,150600,70379579960,11180,11180,11190,11180,4546
20250124,150500,70328744400,11180,11190,11200,11180,2888
20250124,150400,70296447420,11190,11200,11200,11180,3147
20250124,150300,70261255660,11200,11200,11210,11180,4373
20250124,150200,70212320710,11200,11210,11210,11190,1553
20250124,150100,70194926850,11220,11220,11240,11200,1681
20250124,150000,70176065820,11220,11210,11220,11200,2137
20250124,145900,70152106910,11200,11210,11210,11200,3145
20250124,145800,70116871110,11200,11180,11200,11170,4783
20250124,145700,70063390250,11180,11210,11210,11160,28109
20250124,145600,69748809280,11210,11200,11220,11200,2249
20250124,145500,69723607530,11200,11230,11240,11200,9039
20250124,145400,69622256080,11230,11250,11260,11220,5165
20250124,145300,69564198040,11250,11260,11260,11250,1879
20250124,145200,69543041880,11260,11290,11290,11250,4813
20250124,145100,69488798390,11290,11300,11320,11290,7405
20250124,145000,69405075970,11300,11280,11300,11270,3288
20250124,144900,69367970560,11280,11280,11290,11260,2817
20250124,144800,69336212390,11280,11310,11310,11280,2296
20250124,144700,69310275410,11310,11270,11320,11250,8870
20250124,144600,69210122210,11270,11260,11280,11260,2964
20250124,144500,69176718050,11260,11230,11260,11230,635
20250124,144400,69169581360,11230,11270,11280,11230,2400
20250124,144300,69142586980,11270,11240,11270,11240,3085
20250124,144200,69107853130,11240,11230,11250,11200,4551
20250124,144100,69056738050,11230,11200,11240,11200,4827
20250124,144000,69002576080,11190,11200,11210,11190,4056
20250124,143900,68957153300,11200,11210,11220,11200,3930
20250124,143800,68913124180,11210,11200,11230,11200,3278
20250124,143700,68876356250,11190,11190,11210,11180,3808
20250124,143600,68833728130,11190,11190,11200,11190,2127
20250124,143500,68809918690,11190,11210,11210,11180,2650
20250124,143400,68780268390,11210,11200,11230,11180,8449
20250124,143300,68685642590,11200,11210,11210,11200,2681
20250124,143200,68655605240,11210,11210,11220,11200,5683
20250124,143100,68591931350,11210,11220,11230,11210,3223
20250124,143000,68555777200,11220,11230,11230,11210,1114
20250124,142900,68543274600,11230,11200,11230,11200,6120
20250124,142800,68474668490,11200,11210,11220,11200,6484
20250124,142700,68401990640,11210,11210,11210,11200,3054
20250124,142600,68367773680,11210,11190,11230,11180,3830
20250124,142500,68324855340,11190,11200,11230,11180,14621
20250124,142400,68161168010,11200,11230,11240,11200,12559
20250124,142300,68020356900,11230,11190,11240,11190,10793
20250124,142200,67899428630,11190,11260,11270,11190,42421
20250124,142100,67423703800,11270,11250,11280,11250,1491
20250124,142000,67406911650,11290,11260,11290,11250,3894
20250124,141900,67363070410,11280,11270,11280,11250,10107
20250124,141800,67249254510,11270,11280,11280,11250,8417
20250124,141700,67154512890,11280,11270,11280,11260,13467
20250124,141600,67002788230,11270,11280,11300,11270,8827
20250124,141500,66903279780,11300,11310,11310,11270,22734
20250124,141400,66646609020,11310,11310,11320,11300,12224
20250124,141300,66508468580,11310,11300,11310,11300,4864
20250124,141200,66453499970,11310,11340,11350,11300,3038
20250124,141100,66419129810,11340,11370,11370,11310,8201
20250124,141000,66326261570,11370,11320,11370,11300,8731
20250124,140900,66227332920,11330,11330,11340,11320,2043
20250124,140800,66204184160,11340,11320,11340,11310,2164
20250124,140700,66179677750,11330,11300,11330,11300,2998
20250124,140600,66145778250,11300,11280,11320,11280,5023
20250124,140500,66089034250,11280,11320,11320,11280,14094
20250124,140400,65929787490,11310,11340,11340,11310,5259
20250124,140300,65870274290,11370,11350,11370,11310,8731
20250124,140200,65771325240,11370,11400,11440,11350,32355
20250124,140100,65402062160,11400,11340,11430,11330,34005
20250124,140000,65014638140,11340,11300,11350,11290,7144
20250124,135900,64933814630,11310,11330,11350,11300,6379
20250124,135800,64861553890,11330,11320,11330,11310,5858
20250124,135700,64795224730,11320,11280,11320,11280,6725
20250124,135600,64719247320,11300,11320,11320,11270,15163
20250124,135500,64548048070,11320,11320,11330,11310,4948
20250124,135400,64492059540,11330,11320,11330,11310,6138
20250124,135300,64422597820,11320,11280,11320,11270,5545
20250124,135200,64359914550,11300,11300,11320,11260,22798
20250124,135100,64102580110,11300,11360,11360,11290,30206
20250124,135000,63760734950,11360,11390,11390,11350,6740
20250124,134900,63684091110,11390,11380,11390,11330,6485
20250124,134800,63610432030,11370,11320,11370,11290,14456
20250124,134700,63446844800,11290,11350,11370,11290,14418
20250124,134600,63283524650,11340,11370,11370,11330,10711
20250124,134500,63161983830,11370,11350,11380,11340,10521
20250124,134400,63042441840,11370,11400,11400,11290,28944
20250124,134300,62714168320,11400,11370,11410,11360,22878
20250124,134200,62453787820,11360,11380,11390,11340,20065
20250124,134100,62225799270,11390,11330,11400,11320,18040
20250124,134000,62020674760,11340,11270,11370,11260,36459
20250124,133900,61607672350,11270,11380,11390,11230,77279
20250124,133800,60734586380,11380,11400,11400,11300,69341
20250124,133700,59948161230,11400,11390,11410,11380,32176
20250124,133600,59581691090,11410,11450,11520,11390,73210
20250124,133500,58744641880,11460,11560,11570,11440,67309
20250124,133400,57971137330,11560,11560,11590,11500,73105
20250124,133300,57127839800,11540,11680,11680,11510,132236
20250124,133200,55596423420,11670,11740,11770,11630,89355
20250124,133100,54552918960,11730,11760,11810,11700,69089
20250124,133000,53740706990,11760,11820,11900,11740,79030
20250124,132900,52804489210,11830,11760,11920,11720,132039
20250124,132800,51237811860,11720,11810,11820,11670,118084
20250124,132700,49850574650,11810,11860,11910,11800,75346
20250124,132600,48957192760,11860,11820,11930,11790,112233
20250124,132500,47624193410,11810,11880,11920,11760,150710
20250124,132400,45836934740,11890,11780,11900,11760,140602
20250124,132300,44169009610,11770,11870,11890,11770,155103
20250124,132200,42332408820,11860,11690,11880,11690,231140
20250124,132100,39609680230,11690,11620,11730,11590,139602
20250124,132000,37979214090,11620,11590,11690,11540,115155
20250124,131900,36641130050,11600,11750,11750,11520,215347
20250124,131800,34137378790,11710,11440,11760,11400,269001
20250124,131700,31033052770,11450,11280,11450,11280,87507
20250124,131600,30036998260,11280,11270,11300,11260,6864
20250124,131500,29959610020,11270,11260,11340,11260,32443
20250124,131400,29592909750,11270,11220,11270,11220,11839
20250124,131300,29459834440,11220,11250,11260,11220,6312
20250124,131200,29388886740,11250,11260,11270,11250,8278
20250124,131100,29295697880,11270,11290,11290,11250,9205
20250124,131000,29192058420,11280,11200,11290,11200,27967
20250124,130900,28877415560,11210,11230,11240,11200,5758
20250124,130800,28812869920,11230,11260,11260,11220,8019
20250124,130700,28722700370,11260,11280,11280,11230,9283
20250124,130600,28618215150,11280,11190,11290,11190,22032
20250124,130500,28370246350,11190,11170,11200,11150,10102
20250124,130400,28257375710,11170,11190,11190,11160,3167
20250124,130300,28221986170,11170,11200,11210,11170,4301
20250124,130200,28173888710,11190,11170,11210,11170,1139
20250124,130100,28161131690,11170,11170,11220,11140,16764
20250124,130000,27973937700,11170,11210,11210,11160,8702
20250124,125900,27876616060,11210,11180,11210,11160,9598
20250124,125800,27769250160,11180,11180,11190,11160,6822
20250124,125700,27693044070,11170,11200,11200,11150,14152
20250124,125600,27534859280,11180,11170,11210,11130,15544
20250124,125500,27361325650,11160,11240,11290,11160,41429
20250124,125400,26895643920,11250,11160,11320,11160,98779
20250124,125300,25783061270,11170,11120,11170,11080,18267
20250124,125200,25579797450,11120,11030,11160,11030,30150
20250124,125100,25244990520,11030,10940,11040,10940,6315
20250124,125000,25175590260,10940,10930,10970,10930,976
20250124,124900,25164915150,10940,10950,10970,10930,3407
20250124,124800,25127633840,10950,10980,10980,10950,2055
20250124,124700,25105097570,10970,10970,10980,10970,1476
20250124,124600,25088904090,10970,10990,11000,10970,1619
20250124,124500,25071129010,10990,10980,11000,10980,1141
20250124,124400,25058590620,10980,10960,10980,10960,1110
20250124,124300,25046414160,10960,10970,11000,10950,2024
20250124,124200,25024194760,10980,10930,10980,10920,3495
20250124,124100,24985934010,10930,10930,10940,10900,12818
20250124,124000,24846048730,10930,10960,10960,10930,14271
20250124,123900,24689850890,10960,11000,11000,10960,10923
20250124,123800,24569966800,10990,11030,11030,10990,19627
20250124,123700,24354032990,11030,11030,11030,11020,1343
20250124,123600,24339227040,11030,11020,11030,11010,7568
20250124,123500,24255888560,11020,11050,11050,11020,3487
20250124,123400,24217419370,11050,11050,11060,11050,1301
20250124,123300,24203043210,11050,11070,11070,11050,1195
20250124,123200,24189827400,11070,11080,11080,11050,1199
20250124,123100,24176556180,11050,11060,11080,11050,1771
20250124,123000,24156965230,11050,11020,11050,11010,1289
20250124,122900,24142739150,11010,11020,11020,11010,1410
20250124,122800,24127207320,11020,11010,11030,11000,8240
20250124,122700,24036491860,11020,11020,11030,11020,532
20250124,122600,24030629200,11020,11020,11020,11010,792
20250124,122500,24021906180,11010,11030,11030,11010,2266
20250124,122400,23996937530,11030,11040,11050,11020,1340
20250124,122300,23982162890,11030,11020,11030,11020,439
20250124,122200,23977321980,11020,11020,11020,11010,775
20250124,122100,23968783370,11020,11020,11020,11010,4694
20250124,122000,23917059460,11020,11020,11030,11020,1196
20250124,121900,23903873630,11020,11030,11040,11020,3059
20250124,121800,23870135320,11040,11050,11050,11040,1817
20250124,121700,23850075360,11040,11060,11070,11040,2734
20250124,121600,23819851750,11060,11070,11070,11060,1586
20250124,121500,23802306780,11050,11050,11060,11050,601
20250124,121400,23795664520,11050,11080,11080,11050,3133
20250124,121300,23761002350,11080,11080,11080,11070,1065
20250124,121200,23749206850,11080,11080,11090,11080,1033
20250124,121100,23737761180,11080,11110,11110,11080,1948
20250124,121000,23716156910,11100,11090,11120,11090,630
20250124,120900,23709161610,11090,11090,11120,11090,1970
20250124,120800,23687275550,11090,11060,11100,11050,3808
20250124,120700,23645053800,11060,11070,11070,11050,895
20250124,120600,23635157130,11050,11040,11060,11040,2778
20250124,120500,23604476530,11050,11040,11070,11040,2492
20250124,120400,23576956820,11030,11010,11040,11010,909
20250124,120300,23566938120,11010,11010,11040,11010,6916
20250124,120200,23490792380,11010,11030,11040,11010,4139
20250124,120100,23445157800,11030,11050,11050,11030,1074
20250124,120000,23433300300,11040,11040,11050,11040,806
20250124,115900,23424402000,11040,11050,11060,11040,956
20250124,115800,23413838700,11040,11040,11050,11040,1426
20250124,115700,23398090940,11030,11020,11040,11020,418
20250124,115600,23393477510,11030,11020,11040,11020,2560
20250124,115500,23365257840,11020,11010,11020,11010,2239
20250124,115400,23340601770,11010,11020,11030,11010,3659
20250124,115300,23300296850,11040,11030,11040,11020,2852
20250124,115200,23268852390,11030,11050,11080,11030,995
20250124,115100,23257861410,11030,11010,11090,11010,2479
20250124,115000,23230536700,11010,11060,11090,11010,17381
20250124,114900,23038745830,11060,11060,11070,11060,3772
20250124,114800,22997026940,11060,11080,11090,11060,4901
20250124,114700,22942764150,11080,11100,11100,11080,3370
20250124,114600,22905387320,11100,11100,11120,11100,813
20250124,114500,22896362860,11100,11100,11110,11090,1441
20250124,114400,22880361750,11090,11150,11150,11090,4557
20250124,114300,22829706090,11150,11140,11170,11120,4772
20250124,114200,22776500290,11130,11160,11160,11130,2288
20250124,114100,22751007970,11160,11150,11170,11130,4214
20250124,114000,22704021850,11140,11160,11160,11140,2965
20250124,113900,22670940440,11160,11140,11180,11130,5251
20250124,113800,22612370490,11140,11140,11140,11130,2655
20250124,113700,22582811950,11140,11130,11150,11130,2103
20250124,113600,22559376800,11130,11110,11130,11090,2587
20250124,113500,22530601930,11090,11100,11110,11080,1666
20250124,113400,22512110360,11100,11100,11100,11070,516
20250124,113300,22506386250,11070,11070,11110,11060,2396
20250124,113200,22479854230,11080,11090,11100,11060,4275
20250124,113100,22432504080,11090,11090,11090,11070,2388
20250124,113000,22406061920,11080,11080,11090,11060,4866
20250124,112900,22352199830,11080,11070,11090,11050,3124
20250124,112800,22317645390,11070,11130,11130,11070,4038
20250124,112700,22272796490,11130,11170,11180,11130,6582
20250124,112600,22199346830,11180,11170,11180,11160,9685
20250124,112500,22091151920,11160,11120,11160,11120,9348
20250124,112400,21986993080,11120,11100,11140,11080,9061
20250124,112300,21886283400,11100,11070,11140,11050,9274
20250124,112200,21783349570,11080,11090,11100,11060,1783
20250124,112100,21763591080,11080,11060,11100,11060,4281
20250124,112000,21716122790,11060,11080,11090,11030,13854
20250124,111900,21562813120,11070,11030,11100,11020,9029
20250124,111800,21463011140,11030,11050,11060,11010,16303
20250124,111700,21283184770,11050,11110,11110,11040,42542
20250124,111600,20811822350,11110,11150,11170,11110,11749
20250124,111500,20681091880,11140,11170,11170,11130,5362
20250124,111400,20621370400,11150,11160,11190,11120,17048
20250124,111300,20431369740,11160,11220,11230,11130,26101
20250124,111200,20139705060,11220,11260,11270,11170,29301
20250124,111100,19811160450,11260,11300,11320,11240,34313
20250124,111000,19424178040,11300,11340,11370,11290,36573
20250124,110900,19009195180,11340,11290,11350,11280,22483
20250124,110800,18754729460,11290,11300,11400,11280,84229
20250124,110700,17798982630,11300,11240,11310,11230,30302
20250124,110600,17456906910,11240,11240,11250,11210,18451
20250124,110500,17249641800,11240,11210,11270,11200,10873
20250124,110400,17127537010,11200,11220,11220,11170,18583
20250124,110300,16919525880,11210,11260,11270,11170,33309
20250124,110200,16545702620,11270,11240,11310,11230,37031
20250124,110100,16128290250,11260,11330,11370,11210,96141
20250124,110000,15041343080,11310,11210,11330,11200,140486
20250124,105900,13456959380,11200,11160,11240,11150,76253
20250124,105800,12602281740,11160,11090,11200,11090,44297
20250124,105700,12107859320,11100,11060,11120,11060,18593
20250124,105600,11901550270,11060,11050,11070,11050,1433
20250124,105500,11885695890,11060,11070,11080,11060,3208
20250124,105400,11850194860,11070,11060,11070,11050,3037
20250124,105300,11816608620,11070,11060,11070,11060,2369
20250124,105200,11790392550,11060,11050,11070,11040,1498
20250124,105100,11773828490,11040,11030,11040,11030,796
20250124,105000,11765046320,11030,11050,11060,11030,1529
20250124,104900,11748153440,11050,11060,11070,11050,2160
20250124,104800,11724262840,11050,11060,11070,11030,1860
20250124,104700,11703705070,11070,11020,11070,11020,3558
20250124,104600,11664444150,11020,11020,11030,11020,1348
20250124,104500,11649578460,11020,11030,11030,11020,2118
20250124,104400,11626226850,11030,11070,11080,11030,8726
20250124,104300,11529817960,11070,11060,11080,11060,1397
20250124,104200,11514353580,11060,11060,11070,11050,2334
20250124,104100,11488545630,11060,11040,11060,11030,1412
20250124,104000,11472951490,11040,11090,11090,11040,4319
20250124,103900,11425157800,11080,11010,11090,11010,11820
20250124,103800,11294267940,11010,11010,11020,11010,5214
20250124,103700,11236857120,11010,11030,11030,11010,8475
20250124,103600,11143470350,11020,11020,11030,11020,823
20250124,103500,11134397660,11020,11030,11060,11020,9044
20250124,103400,11034677330,11030,11050,11060,11020,2685
20250124,103300,11005059860,11050,11060,11060,11040,1481
20250124,103200,10988690700,11060,11070,11070,11050,3500
20250124,103100,10949975770,11070,11050,11080,11050,3612
20250124,103000,10909998090,11060,11020,11060,11000,12307
20250124,102900,10774308720,11020,11010,11030,11010,1243
20250124,102800,10760611620,11030,11000,11030,10990,1933
20250124,102700,10739334080,11000,10970,11020,10970,2962
20250124,102600,10706818840,10970,10970,10980,10960,2533
20250124,102500,10679034190,10970,10990,10990,10970,2254
20250124,102400,10654289170,10990,11010,11030,10980,7096
20250124,102300,10576212480,11010,11030,11040,11010,3052
20250124,102200,10542579520,11040,11070,11070,11040,3121
20250124,102100,10508084170,11060,11080,11080,11060,2793
20250124,102000,10477170010,11060,11090,11090,11050,7864
20250124,101900,10390115870,11090,11010,11090,11000,6676
20250124,101800,10316318490,11000,11050,11050,10990,4260
20250124,101700,10269433400,11010,11020,11050,10990,10086
20250124,101600,10158439460,11030,11090,11090,11030,6226
20250124,101500,10089637270,11090,11050,11090,11020,15380
20250124,101400,9919465700,11050,11080,11080,11050,5953
20250124,101300,9853629200,11080,11070,11090,11060,6863
20250124,101200,9777619120,11080,11080,11090,11060,15753
20250124,101100,9603166020,11080,11090,11110,11080,19937
20250124,101000,9381885320,11090,11050,11120,11050,23303
20250124,100900,9123416510,11030,11080,11110,11010,22159
20250124,100800,8878189260,11070,10970,11090,10960,13191
20250124,100700,8732533760,10980,10940,11020,10940,17146
20250124,100600,8544210100,10940,10940,10940,10930,1662
20250124,100500,8526038160,10940,10940,10950,10930,2055
20250124,100400,8503556070,10940,10930,10940,10920,2328
20250124,100300,8478115730,10920,10900,10930,10900,2824
20250124,100200,8447311630,10900,10900,10900,10880,1927
20250124,100100,8426341410,10910,10890,10910,10880,1414
20250124,100000,8410935900,10880,10910,10910,10880,7326
20250124,095900,8331169790,10910,10910,10910,10900,1232
20250124,095800,8317729980,10910,10900,10920,10900,929
20250124,095700,8307592350,10900,10950,10950,10900,5003
20250124,095600,8252924560,10950,10950,10950,10930,993
20250124,095500,8242052690,10930,10910,10940,10910,3357
20250124,095400,8205349350,10910,10910,10930,10900,2995
20250124,095300,8172687350,10920,10940,10940,10900,3287
20250124,095200,8136785770,10940,10900,10940,10900,5754
20250124,095100,8073909190,10900,10910,10920,10880,2938
20250124,095000,8041906740,10920,10880,10920,10880,1993
20250124,094900,8020190070,10900,10900,10910,10870,10459
20250124,094800,7906294350,10900,10910,10910,10900,2890
20250124,094700,7874770640,10910,10940,10940,10900,3030
20250124,094600,7841715030,10910,10910,10940,10900,2278
20250124,094500,7816871250,10910,10950,10960,10900,6204
20250124,094400,7749073660,10950,10950,10960,10950,5200
20250124,094300,7692127280,10960,10930,10960,10920,18222
20250124,094200,7492796000,10930,10910,10930,10910,7064
20250124,094100,7415657840,10910,10900,10920,10860,7450
20250124,094000,7334480440,10910,10910,10940,10910,13640
20250124,093900,7185486530,10920,10850,10930,10850,11192
20250124,093800,7063558620,10850,10760,10860,10750,5740
20250124,093700,7001626440,10760,10740,10800,10720,2900
20250124,093600,6970457820,10730,10720,10740,10700,7361
20250124,093500,6891601630,10720,10720,10740,10700,7469
20250124,093400,6811616710,10740,10770,10780,10710,8332
20250124,093300,6722118270,10780,10820,10820,10750,7165
20250124,093200,6644898110,10820,10860,10860,10810,1898
20250124,093100,6624341670,10860,10830,10870,10810,4544
20250124,093000,6575034470,10830,10870,10890,10790,17070
20250124,092900,6389740460,10870,10870,10890,10830,8305
20250124,092800,6299542040,10890,10810,10920,10810,10529
20250124,092700,6185238550,10810,10820,10840,10810,3390
20250124,092600,6148541990,10800,10820,10840,10800,3740
20250124,092500,6108065820,10830,10760,10830,10760,6665
20250124,092400,6036100720,10760,10730,10770,10680,10687
20250124,092300,5921620990,10700,10740,10780,10700,25315
20250124,092200,5650132190,10740,10830,10830,10720,33163
20250124,092100,5292902760,10840,10870,10870,10830,10138
20250124,092000,5182893680,10870,10870,10880,10860,5627
20250124,091900,5121745020,10870,10860,10900,10860,5855
20250124,091800,5058091380,10860,10870,10890,10860,6548
20250124,091700,4986915500,10870,10880,10890,10870,3733
20250124,091600,4946292930,10890,10900,10910,10880,7523
20250124,091500,4864354260,10910,10910,10940,10900,12493
20250124,091400,4728014970,10930,10900,10930,10900,6731
20250124,091300,4654519330,10900,10940,10940,10880,3913
20250124,091200,4611841210,10940,10820,10940,10810,18398
20250124,091100,4412513810,10820,10900,10910,10800,30127
20250124,091000,4085839050,10910,11000,11000,10900,16886
20250124,090900,3901449120,11000,10940,11010,10920,7132
20250124,090800,3823270030,10930,10930,10960,10900,16696
20250124,090700,3640915500,10930,10970,10970,10910,15552
20250124,090600,3470933780,10970,10930,10980,10900,22319
20250124,090500,3227310040,10920,11040,11040,10920,46206
20250124,090400,2719462590,11040,11140,11140,11010,29713
20250124,090300,2390394900,11140,11030,11240,11010,93616
20250124,090200,1346015620,11070,10990,11070,10970,19957
20250124,090100,1125905680,10990,11040,11070,10980,46141
20250124,090000,617885910,11050,11000,11080,11000,53808