stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250124,214400,2255606795,4170,4170,4170,4170,18932
20250124,214300,2255606795,4170,4170,4170,4170,0
20250124,214200,2255606795,4170,4170,4170,4170,0
20250124,214100,2255606795,4170,4170,4170,4170,0
20250124,214000,2255606795,4170,4170,4170,4170,0
20250124,213900,2255606795,4170,4170,4170,4170,0
20250124,213800,2255606795,4170,4170,4170,4170,0
20250124,213700,2255606795,4170,4170,4170,4170,0
20250124,213600,2255606795,4170,4170,4170,4170,0
20250124,213500,2255606795,4170,4170,4170,4170,0
20250124,213400,2255606795,4170,4170,4170,4170,0
20250124,213300,2255606795,4170,4170,4170,4170,0
20250124,213200,2255606795,4170,4170,4170,4170,0
20250124,213100,2255606795,4170,4170,4170,4170,0
20250124,213000,2255606795,4170,4170,4170,4170,0
20250124,212900,2255606795,4170,4170,4170,4170,0
20250124,212800,2255606795,4170,4170,4170,4170,0
20250124,212700,2255606795,4170,4170,4170,4170,0
20250124,212600,2255606795,4170,4170,4170,4170,0
20250124,212500,2255606795,4170,4170,4170,4170,0
20250124,212400,2255606795,4170,4170,4170,4170,0
20250124,212300,2255606795,4170,4170,4170,4170,0
20250124,212200,2255606795,4170,4170,4170,4170,0
20250124,212100,2255606795,4170,4170,4170,4170,0
20250124,212000,2255606795,4170,4170,4170,4170,0
20250124,211900,2255606795,4170,4170,4170,4170,0
20250124,211800,2255606795,4170,4170,4170,4170,0
20250124,211700,2255606795,4170,4170,4170,4170,0
20250124,211600,2255606795,4170,4170,4170,4170,0
20250124,211500,2255606795,4170,4170,4170,4170,0
20250124,211400,2255606795,4170,4170,4170,4170,18932
20250124,211300,2255606795,4170,4170,4170,4170,0
20250124,211200,2255606795,4170,4170,4170,4170,0
20250124,211100,2255606795,4170,4170,4170,4170,0
20250124,211000,2255606795,4170,4170,4170,4170,0
20250124,210900,2255606795,4170,4170,4170,4170,0
20250124,210800,2255606795,4170,4170,4170,4170,0
20250124,210700,2255606795,4170,4170,4170,4170,0
20250124,210600,2255606795,4170,4170,4170,4170,0
20250124,210500,2255606795,4170,4170,4170,4170,0
20250124,210400,2255606795,4170,4170,4170,4170,0
20250124,210300,2255606795,4170,4170,4170,4170,0
20250124,210200,2255606795,4170,4170,4170,4170,0
20250124,210100,2255606795,4170,4170,4170,4170,0
20250124,210000,2255606795,4170,4170,4170,4170,0
20250124,205900,2255606795,4170,4170,4170,4170,0
20250124,205800,2255606795,4170,4170,4170,4170,0
20250124,205700,2255606795,4170,4170,4170,4170,0
20250124,205600,2255606795,4170,4170,4170,4170,0
20250124,205500,2255606795,4170,4170,4170,4170,0
20250124,205400,2255606795,4170,4170,4170,4170,0
20250124,205300,2255606795,4170,4170,4170,4170,0
20250124,205200,2255606795,4170,4170,4170,4170,0
20250124,205100,2255606795,4170,4170,4170,4170,0
20250124,205000,2255606795,4170,4170,4170,4170,0
20250124,204900,2255606795,4170,4170,4170,4170,0
20250124,204800,2255606795,4170,4170,4170,4170,0
20250124,204700,2255606795,4170,4170,4170,4170,0
20250124,204600,2255606795,4170,4170,4170,4170,0
20250124,204500,2255606795,4170,4170,4170,4170,0
20250124,204400,2255606795,4170,4170,4170,4170,18932
20250124,204300,2255606795,4170,4170,4170,4170,0
20250124,204200,2255606795,4170,4170,4170,4170,0
20250124,204100,2255606795,4170,4170,4170,4170,0
20250124,204000,2255606795,4170,4170,4170,4170,0
20250124,203900,2255606795,4170,4170,4170,4170,0
20250124,203800,2255606795,4170,4170,4170,4170,0
20250124,203700,2255606795,4170,4170,4170,4170,0
20250124,203600,2255606795,4170,4170,4170,4170,0
20250124,203500,2255606795,4170,4170,4170,4170,0
20250124,203400,2255606795,4170,4170,4170,4170,0
20250124,203300,2255606795,4170,4170,4170,4170,0
20250124,203200,2255606795,4170,4170,4170,4170,0
20250124,203100,2255606795,4170,4170,4170,4170,0
20250124,203000,2255606795,4170,4170,4170,4170,0
20250124,202900,2255606795,4170,4170,4170,4170,0
20250124,202800,2255606795,4170,4170,4170,4170,0
20250124,202700,2255606795,4170,4170,4170,4170,0
20250124,202600,2255606795,4170,4170,4170,4170,0
20250124,202500,2255606795,4170,4170,4170,4170,0
20250124,202400,2255606795,4170,4170,4170,4170,0
20250124,202300,2255606795,4170,4170,4170,4170,0
20250124,202200,2255606795,4170,4170,4170,4170,0
20250124,202100,2255606795,4170,4170,4170,4170,0
20250124,202000,2255606795,4170,4170,4170,4170,0
20250124,201900,2255606795,4170,4170,4170,4170,0
20250124,201800,2255606795,4170,4170,4170,4170,0
20250124,201700,2255606795,4170,4170,4170,4170,0
20250124,201600,2255606795,4170,4170,4170,4170,0
20250124,201500,2255606795,4170,4170,4170,4170,0
20250124,201400,2255606795,4170,4170,4170,4170,18932
20250124,201300,2255606795,4170,4170,4170,4170,0
20250124,201200,2255606795,4170,4170,4170,4170,0
20250124,201100,2255606795,4170,4170,4170,4170,0
20250124,201000,2255606795,4170,4170,4170,4170,0
20250124,200900,2255606795,4170,4170,4170,4170,0
20250124,200800,2255606795,4170,4170,4170,4170,0
20250124,200700,2255606795,4170,4170,4170,4170,0
20250124,200600,2255606795,4170,4170,4170,4170,0
20250124,200500,2255606795,4170,4170,4170,4170,0
20250124,200400,2255606795,4170,4170,4170,4170,0
20250124,200300,2255606795,4170,4170,4170,4170,0
20250124,200200,2255606795,4170,4170,4170,4170,0
20250124,200100,2255606795,4170,4170,4170,4170,0
20250124,200000,2255606795,4170,4170,4170,4170,0
20250124,195900,2255606795,4170,4170,4170,4170,0
20250124,195800,2255606795,4170,4170,4170,4170,0
20250124,195700,2255606795,4170,4170,4170,4170,0
20250124,195600,2255606795,4170,4170,4170,4170,0
20250124,195500,2255606795,4170,4170,4170,4170,0
20250124,195400,2255606795,4170,4170,4170,4170,0
20250124,195300,2255606795,4170,4170,4170,4170,0
20250124,195200,2255606795,4170,4170,4170,4170,0
20250124,195100,2255606795,4170,4170,4170,4170,0
20250124,195000,2255606795,4170,4170,4170,4170,0
20250124,194900,2255606795,4170,4170,4170,4170,0
20250124,194800,2255606795,4170,4170,4170,4170,0
20250124,194700,2255606795,4170,4170,4170,4170,0
20250124,194600,2255606795,4170,4170,4170,4170,0
20250124,194500,2255606795,4170,4170,4170,4170,0
20250124,194400,2255606795,4170,4170,4170,4170,18932
20250124,194300,2255606795,4170,4170,4170,4170,0
20250124,194200,2255606795,4170,4170,4170,4170,0
20250124,194100,2255606795,4170,4170,4170,4170,0
20250124,194000,2255606795,4170,4170,4170,4170,0
20250124,193900,2255606795,4170,4170,4170,4170,0
20250124,193800,2255606795,4170,4170,4170,4170,0
20250124,193700,2255606795,4170,4170,4170,4170,0
20250124,193600,2255606795,4170,4170,4170,4170,0
20250124,193500,2255606795,4170,4170,4170,4170,0
20250124,193400,2255606795,4170,4170,4170,4170,0
20250124,193300,2255606795,4170,4170,4170,4170,0
20250124,193200,2255606795,4170,4170,4170,4170,0
20250124,193100,2255606795,4170,4170,4170,4170,0
20250124,193000,2255606795,4170,4170,4170,4170,0
20250124,192900,2255606795,4170,4170,4170,4170,0
20250124,192800,2255606795,4170,4170,4170,4170,0
20250124,192700,2255606795,4170,4170,4170,4170,0
20250124,192600,2255606795,4170,4170,4170,4170,0
20250124,192500,2255606795,4170,4170,4170,4170,0
20250124,192400,2255606795,4170,4170,4170,4170,0
20250124,192300,2255606795,4170,4170,4170,4170,0
20250124,192200,2255606795,4170,4170,4170,4170,0
20250124,192100,2255606795,4170,4170,4170,4170,0
20250124,192000,2255606795,4170,4170,4170,4170,0
20250124,191900,2255606795,4170,4170,4170,4170,0
20250124,191800,2255606795,4170,4170,4170,4170,0
20250124,191700,2255606795,4170,4170,4170,4170,0
20250124,191600,2255606795,4170,4170,4170,4170,0
20250124,191500,2255606795,4170,4170,4170,4170,0
20250124,191400,2255606795,4170,4170,4170,4170,18932
20250124,191300,2255606795,4170,4170,4170,4170,0
20250124,191200,2255606795,4170,4170,4170,4170,0
20250124,191100,2255606795,4170,4170,4170,4170,0
20250124,191000,2255606795,4170,4170,4170,4170,0
20250124,190900,2255606795,4170,4170,4170,4170,0
20250124,190800,2255606795,4170,4170,4170,4170,0
20250124,190700,2255606795,4170,4170,4170,4170,0
20250124,190600,2255606795,4170,4170,4170,4170,0
20250124,190500,2255606795,4170,4170,4170,4170,0
20250124,190400,2255606795,4170,4170,4170,4170,0
20250124,190300,2255606795,4170,4170,4170,4170,0
20250124,190200,2255606795,4170,4170,4170,4170,0
20250124,190100,2255606795,4170,4170,4170,4170,0
20250124,190000,2255606795,4170,4170,4170,4170,0
20250124,185900,2255606795,4170,4170,4170,4170,0
20250124,185800,2255606795,4170,4170,4170,4170,0
20250124,185700,2255606795,4170,4170,4170,4170,0
20250124,185600,2255606795,4170,4170,4170,4170,0
20250124,185500,2255606795,4170,4170,4170,4170,0
20250124,185400,2255606795,4170,4170,4170,4170,0
20250124,185300,2255606795,4170,4170,4170,4170,0
20250124,185200,2255606795,4170,4170,4170,4170,0
20250124,185100,2255606795,4170,4170,4170,4170,0
20250124,185000,2255606795,4170,4170,4170,4170,0
20250124,184900,2255606795,4170,4170,4170,4170,0
20250124,184800,2255606795,4170,4170,4170,4170,0
20250124,184700,2255606795,4170,4170,4170,4170,0
20250124,184600,2255606795,4170,4170,4170,4170,0
20250124,184500,2255606795,4170,4170,4170,4170,0
20250124,184400,2255606795,4170,4170,4170,4170,18932
20250124,184300,2255606795,4170,4170,4170,4170,0
20250124,184200,2255606795,4170,4170,4170,4170,0
20250124,184100,2255606795,4170,4170,4170,4170,0
20250124,184000,2255606795,4170,4170,4170,4170,0
20250124,183900,2255606795,4170,4170,4170,4170,0
20250124,183800,2255606795,4170,4170,4170,4170,0
20250124,183700,2255606795,4170,4170,4170,4170,0
20250124,183600,2255606795,4170,4170,4170,4170,0
20250124,183500,2255606795,4170,4170,4170,4170,0
20250124,183400,2255606795,4170,4170,4170,4170,0
20250124,183300,2255606795,4170,4170,4170,4170,0
20250124,183200,2255606795,4170,4170,4170,4170,0
20250124,183100,2255606795,4170,4170,4170,4170,0
20250124,183000,2255606795,4170,4170,4170,4170,0
20250124,182900,2255606795,4170,4170,4170,4170,0
20250124,182800,2255606795,4170,4170,4170,4170,0
20250124,182700,2255606795,4170,4170,4170,4170,0
20250124,182600,2255606795,4170,4170,4170,4170,0
20250124,182500,2255606795,4170,4170,4170,4170,0
20250124,182400,2255606795,4170,4170,4170,4170,0
20250124,182300,2255606795,4170,4170,4170,4170,0
20250124,182200,2255606795,4170,4170,4170,4170,0
20250124,182100,2255606795,4170,4170,4170,4170,0
20250124,182000,2255606795,4170,4170,4170,4170,0
20250124,181900,2255606795,4170,4170,4170,4170,0
20250124,181800,2255606795,4170,4170,4170,4170,0
20250124,181700,2255606795,4170,4170,4170,4170,0
20250124,181600,2255606795,4170,4170,4170,4170,0
20250124,181500,2255606795,4170,4170,4170,4170,0
20250124,181400,2255606795,4170,4170,4170,4170,18932
20250124,181300,2255606795,4170,4170,4170,4170,0
20250124,181200,2255606795,4170,4170,4170,4170,0
20250124,181100,2255606795,4170,4170,4170,4170,0
20250124,181000,2255606795,4170,4170,4170,4170,0
20250124,180900,2255606795,4170,4170,4170,4170,0
20250124,180800,2255606795,4170,4170,4170,4170,0
20250124,180700,2255606795,4170,4170,4170,4170,0
20250124,180600,2255606795,4170,4170,4170,4170,0
20250124,180500,2255606795,4170,4170,4170,4170,0
20250124,180400,2255606795,4170,4170,4170,4170,0
20250124,180300,2255606795,4170,4170,4170,4170,0
20250124,180200,2255606795,4170,4170,4170,4170,0
20250124,180100,2255606795,4170,4170,4170,4170,0
20250124,180000,2255606795,4170,4170,4170,4170,0
20250124,175900,2255606795,4170,4170,4170,4170,0
20250124,175800,2255606795,4170,4170,4170,4170,0
20250124,175700,2255606795,4170,4170,4170,4170,0
20250124,175600,2255606795,4170,4170,4170,4170,0
20250124,175500,2255606795,4170,4170,4170,4170,0
20250124,175400,2255606795,4170,4170,4170,4170,0
20250124,175300,2255606795,4170,4170,4170,4170,0
20250124,175200,2255606795,4170,4170,4170,4170,0
20250124,175100,2255606795,4170,4170,4170,4170,0
20250124,175000,2255606795,4170,4170,4170,4170,0
20250124,174900,2255606795,4170,4170,4170,4170,0
20250124,174800,2255606795,4170,4170,4170,4170,0
20250124,174700,2255606795,4170,4170,4170,4170,0
20250124,174600,2255606795,4170,4170,4170,4170,0
20250124,174500,2255606795,4170,4170,4170,4170,0
20250124,174400,2255606795,4170,4170,4170,4170,18932
20250124,174300,2255606795,4170,4170,4170,4170,0
20250124,174200,2255606795,4170,4170,4170,4170,0
20250124,174100,2255606795,4170,4170,4170,4170,0
20250124,174000,2255606795,4170,4170,4170,4170,0
20250124,173900,2255606795,4170,4170,4170,4170,0
20250124,173800,2255606795,4170,4170,4170,4170,0
20250124,173700,2255606795,4170,4170,4170,4170,0
20250124,173600,2255606795,4170,4170,4170,4170,0
20250124,173500,2255606795,4170,4170,4170,4170,0
20250124,173400,2255606795,4170,4170,4170,4170,0
20250124,173300,2255606795,4170,4170,4170,4170,0
20250124,173200,2255606795,4170,4170,4170,4170,0
20250124,173100,2255606795,4170,4170,4170,4170,0
20250124,173000,2255606795,4170,4170,4170,4170,0
20250124,172900,2255606795,4170,4170,4170,4170,0
20250124,172800,2255606795,4170,4170,4170,4170,0
20250124,172700,2255606795,4170,4170,4170,4170,0
20250124,172600,2255606795,4170,4170,4170,4170,0
20250124,172500,2255606795,4170,4170,4170,4170,0
20250124,172400,2255606795,4170,4170,4170,4170,0
20250124,172300,2255606795,4170,4170,4170,4170,0
20250124,172200,2255606795,4170,4170,4170,4170,0
20250124,172100,2255606795,4170,4170,4170,4170,0
20250124,172000,2255606795,4170,4170,4170,4170,0
20250124,171900,2255606795,4170,4170,4170,4170,0
20250124,171800,2255606795,4170,4170,4170,4170,0
20250124,171700,2255606795,4170,4170,4170,4170,0
20250124,171600,2255606795,4170,4170,4170,4170,0
20250124,171500,2255606795,4170,4170,4170,4170,0
20250124,171400,2255606795,4170,4170,4170,4170,18932
20250124,171300,2255606795,4170,4170,4170,4170,0
20250124,171200,2255606795,4170,4170,4170,4170,0
20250124,171100,2255606795,4170,4170,4170,4170,0
20250124,171000,2255606795,4170,4170,4170,4170,0
20250124,170900,2255606795,4170,4170,4170,4170,0
20250124,170800,2255606795,4170,4170,4170,4170,0
20250124,170700,2255606795,4170,4170,4170,4170,0
20250124,170600,2255606795,4170,4170,4170,4170,0
20250124,170500,2255606795,4170,4170,4170,4170,0
20250124,170400,2255606795,4170,4170,4170,4170,0
20250124,170300,2255606795,4170,4170,4170,4170,0
20250124,170200,2255606795,4170,4170,4170,4170,0
20250124,170100,2255606795,4170,4170,4170,4170,0
20250124,170000,2255606795,4170,4170,4170,4170,0
20250124,165900,2255606795,4170,4170,4170,4170,0
20250124,165800,2255606795,4170,4170,4170,4170,0
20250124,165700,2255606795,4170,4170,4170,4170,0
20250124,165600,2255606795,4170,4170,4170,4170,0
20250124,165500,2255606795,4170,4170,4170,4170,0
20250124,165400,2255606795,4170,4170,4170,4170,0
20250124,165300,2255606795,4170,4170,4170,4170,0
20250124,165200,2255606795,4170,4170,4170,4170,0
20250124,165100,2255606795,4170,4170,4170,4170,0
20250124,165000,2255606795,4170,4170,4170,4170,0
20250124,164900,2255606795,4170,4170,4170,4170,0
20250124,164800,2255606795,4170,4170,4170,4170,0
20250124,164700,2255606795,4170,4170,4170,4170,0
20250124,164600,2255606795,4170,4170,4170,4170,0
20250124,164500,2255606795,4170,4170,4170,4170,0
20250124,164400,2255606795,4170,4170,4170,4170,18932
20250124,164300,2255606795,4170,4170,4170,4170,0
20250124,164200,2255606795,4170,4170,4170,4170,0
20250124,164100,2255606795,4170,4170,4170,4170,0
20250124,164000,2255606795,4170,4170,4170,4170,0
20250124,163900,2255606795,4170,4170,4170,4170,0
20250124,163800,2255606795,4170,4170,4170,4170,0
20250124,163700,2255606795,4170,4170,4170,4170,0
20250124,163600,2255606795,4170,4170,4170,4170,0
20250124,163500,2255606795,4170,4170,4170,4170,0
20250124,163400,2255606795,4170,4170,4170,4170,0
20250124,163300,2255606795,4170,4170,4170,4170,0
20250124,163200,2255606795,4170,4170,4170,4170,0
20250124,163100,2255606795,4170,4170,4170,4170,0
20250124,163000,2255606795,4170,4170,4170,4170,0
20250124,162900,2255606795,4170,4170,4170,4170,0
20250124,162800,2255606795,4170,4170,4170,4170,0
20250124,162700,2255606795,4170,4170,4170,4170,0
20250124,162600,2255606795,4170,4170,4170,4170,0
20250124,162500,2255606795,4170,4170,4170,4170,0
20250124,162400,2255606795,4170,4170,4170,4170,0
20250124,162300,2255606795,4170,4170,4170,4170,0
20250124,162200,2255606795,4170,4170,4170,4170,0
20250124,162100,2255606795,4170,4170,4170,4170,0
20250124,162000,2255606795,4170,4170,4170,4170,0
20250124,161900,2255606795,4170,4170,4170,4170,0
20250124,161800,2255606795,4170,4170,4170,4170,0
20250124,161700,2255606795,4170,4170,4170,4170,0
20250124,161600,2255606795,4170,4170,4170,4170,0
20250124,161500,2255606795,4170,4170,4170,4170,0
20250124,161400,2255606795,4170,4170,4170,4170,18932
20250124,161300,2255606795,4170,4170,4170,4170,0
20250124,161200,2255606795,4170,4170,4170,4170,0
20250124,161100,2255606795,4170,4170,4170,4170,0
20250124,161000,2255606795,4170,4170,4170,4170,0
20250124,160900,2255606795,4170,4170,4170,4170,0
20250124,160800,2255606795,4170,4170,4170,4170,0
20250124,160700,2255606795,4170,4170,4170,4170,0
20250124,160600,2255606795,4170,4170,4170,4170,0
20250124,160500,2255606795,4170,4170,4170,4170,0
20250124,160400,2255606795,4170,4170,4170,4170,0
20250124,160300,2255606795,4170,4170,4170,4170,0
20250124,160200,2255606795,4170,4170,4170,4170,0
20250124,160100,2255606795,4170,4170,4170,4170,0
20250124,160000,2255606795,4170,4170,4170,4170,0
20250124,155900,2255606795,4170,4170,4170,4170,0
20250124,155800,2255606795,4170,4170,4170,4170,0
20250124,155700,2255606795,4170,4170,4170,4170,0
20250124,155600,2255606795,4170,4170,4170,4170,0
20250124,155500,2255606795,4170,4170,4170,4170,0
20250124,155400,2255606795,4170,4170,4170,4170,0
20250124,155300,2255606795,4170,4170,4170,4170,0
20250124,155200,2255606795,4170,4170,4170,4170,0
20250124,155100,2255606795,4170,4170,4170,4170,0
20250124,155000,2255606795,4170,4170,4170,4170,0
20250124,154900,2255606795,4170,4170,4170,4170,0
20250124,154800,2255606795,4170,4170,4170,4170,0
20250124,154700,2255606795,4170,4170,4170,4170,0
20250124,154600,2255606795,4170,4170,4170,4170,0
20250124,154500,2255606795,4170,4170,4170,4170,0
20250124,154400,2255606795,4170,4170,4170,4170,18932
20250124,154300,2255606795,4170,4170,4170,4170,0
20250124,154200,2255606795,4170,4170,4170,4170,0
20250124,154100,2255606795,4170,4170,4170,4170,0
20250124,154000,2255606795,4170,4170,4170,4170,0
20250124,153900,2255606795,4170,4170,4170,4170,0
20250124,153800,2255606795,4170,4170,4170,4170,0
20250124,153700,2255606795,4170,4170,4170,4170,0
20250124,153600,2255606795,4170,4170,4170,4170,0
20250124,153500,2255606795,4170,4170,4170,4170,0
20250124,153400,2255606795,4170,4170,4170,4170,0
20250124,153300,2255606795,4170,4170,4170,4170,0
20250124,153200,2255606795,4170,4170,4170,4170,0
20250124,153100,2255606795,4170,4170,4170,4170,0
20250124,153000,2255606795,4170,4170,4170,4170,18932
20250124,152900,2176660355,4180,4180,4180,4180,0
20250124,152800,2176660355,4180,4180,4180,4180,0
20250124,152700,2176660355,4180,4180,4180,4180,0
20250124,152600,2176660355,4180,4180,4180,4180,0
20250124,152500,2176660355,4180,4180,4180,4180,0
20250124,152400,2176660355,4180,4180,4180,4180,0
20250124,152300,2176660355,4180,4180,4180,4180,0
20250124,152200,2176660355,4180,4180,4180,4180,0
20250124,152100,2176660355,4180,4180,4180,4180,0
20250124,152000,2176660355,4180,4180,4180,4180,0
20250124,151900,2176660355,4180,4185,4185,4165,3847
20250124,151800,2160592130,4185,4180,4185,4170,2987
20250124,151700,2148111930,4180,4170,4180,4170,1987
20250124,151600,2139825110,4170,4175,4175,4165,1034
20250124,151500,2135513455,4165,4170,4180,4165,456
20250124,151400,2133611900,4180,4175,4180,4165,2825
20250124,151300,2121817730,4165,4165,4175,4160,3316
20250124,151200,2108014405,4180,4165,4180,4160,778
20250124,151100,2104773490,4160,4180,4190,4160,2311
20250124,151000,2095140050,4190,4185,4190,4180,414
20250124,150900,2093406695,4190,4170,4190,4170,5453
20250124,150800,2070624810,4175,4175,4180,4170,1601
20250124,150700,2063944080,4170,4165,4180,4165,4130
20250124,150600,2046720220,4170,4175,4175,4170,2152
20250124,150500,2037744495,4175,4180,4185,4170,2762
20250124,150400,2026211820,4175,4160,4175,4160,3661
20250124,150300,2010950235,4160,4160,4170,4160,1433
20250124,150200,2004984520,4160,4175,4175,4160,1600
20250124,150100,1998312720,4175,4190,4190,4175,2865
20250124,150000,1986331470,4180,4190,4190,4180,2815
20250124,145900,1974555715,4180,4175,4185,4175,1153
20250124,145800,1969741390,4180,4180,4190,4175,856
20250124,145700,1966162265,4175,4180,4180,4155,14879
20250124,145600,1904228370,4185,4190,4190,4185,374
20250124,145500,1902662675,4195,4195,4195,4185,235
20250124,145400,1901676870,4195,4195,4210,4190,631
20250124,145300,1899026140,4195,4180,4200,4175,3158
20250124,145200,1885813745,4195,4180,4195,4180,4
20250124,145100,1885796995,4200,4195,4200,4195,2319
20250124,145000,1876068690,4195,4195,4200,4170,4780
20250124,144900,1856112755,4195,4180,4195,4175,1815
20250124,144800,1848530175,4180,4185,4185,4175,5053
20250124,144700,1827401140,4185,4195,4195,4185,582
20250124,144600,1824963560,4190,4195,4200,4190,4542
20250124,144500,1805921625,4190,4195,4195,4190,2290
20250124,144400,1796320525,4195,4200,4210,4195,2655
20250124,144300,1785174515,4200,4200,4200,4190,1078
20250124,144200,1780657655,4190,4205,4205,4190,1350
20250124,144100,1774995540,4200,4195,4210,4195,601
20250124,144000,1772470345,4195,4200,4200,4195,841
20250124,143900,1768939100,4195,4200,4200,4195,302
20250124,143800,1767670955,4200,4200,4200,4200,575
20250124,143700,1765255955,4205,4215,4215,4205,1735
20250124,143600,1757951420,4215,4220,4220,4215,12
20250124,143500,1757900830,4220,4220,4225,4215,260
20250124,143400,1756803355,4225,4225,4225,4220,23
20250124,143300,1756706185,4220,4230,4230,4220,1094
20250124,143200,1752089205,4225,4225,4225,4220,174
20250124,143100,1751354290,4220,4220,4220,4220,0
20250124,143000,1751354290,4220,4220,4220,4220,24
20250124,142900,1751253010,4230,4230,4230,4230,156
20250124,142800,1750593130,4230,4230,4230,4210,718
20250124,142700,1747564000,4230,4210,4230,4210,8
20250124,142600,1747530235,4210,4225,4235,4210,56
20250124,142500,1747294105,4235,4235,4235,4215,464
20250124,142400,1745338200,4215,4235,4235,4215,1597
20250124,142300,1738605825,4235,4205,4235,4205,137
20250124,142200,1738029330,4225,4220,4225,4180,6037
20250124,142100,1712748040,4220,4230,4230,4215,1418
20250124,142000,1706756545,4235,4235,4235,4235,0
20250124,141900,1706756545,4235,4235,4235,4235,4
20250124,141800,1706739605,4240,4240,4240,4240,45
20250124,141700,1706548805,4240,4240,4240,4240,2
20250124,141600,1706540325,4240,4245,4250,4240,100
20250124,141500,1706115810,4245,4240,4250,4240,1077
20250124,141400,1701543320,4235,4235,4240,4225,1836
20250124,141300,1693763730,4235,4220,4235,4220,999
20250124,141200,1689541495,4210,4220,4220,4210,78
20250124,141100,1689212445,4220,4210,4220,4210,639
20250124,141000,1686515925,4205,4215,4220,4205,2439
20250124,140900,1676235320,4220,4225,4225,4215,1492
20250124,140800,1669944365,4220,4205,4230,4195,2238
20250124,140700,1660524125,4205,4195,4205,4170,15012
20250124,140600,1597714125,4190,4200,4220,4190,4182
20250124,140500,1580168725,4200,4225,4225,4200,6861
20250124,140400,1551333080,4225,4225,4225,4225,146
20250124,140300,1550716230,4225,4225,4230,4225,1263
20250124,140200,1545380050,4230,4220,4235,4220,985
20250124,140100,1541218745,4220,4220,4225,4200,5802
20250124,140000,1516790000,4225,4230,4230,4225,3008
20250124,135900,1504080835,4230,4235,4235,4220,1245
20250124,135800,1498820605,4220,4225,4240,4215,6316
20250124,135700,1472158900,4230,4240,4240,4225,10669
20250124,135600,1427010720,4240,4250,4255,4240,3627
20250124,135500,1411612145,4250,4250,4255,4250,1211
20250124,135400,1406464740,4250,4250,4250,4250,35
20250124,135300,1406315990,4250,4250,4250,4250,243
20250124,135200,1405283240,4255,4250,4255,4240,2926
20250124,135100,1392864935,4250,4255,4260,4250,722
20250124,135000,1389793850,4255,4250,4255,4245,2381
20250124,134900,1379678925,4255,4260,4260,4255,685
20250124,134800,1376762890,4265,4260,4265,4260,227
20250124,134700,1375795860,4260,4260,4260,4260,0
20250124,134600,1375795860,4260,4260,4260,4260,85
20250124,134500,1375433760,4260,4260,4260,4260,752
20250124,134400,1372230240,4250,4250,4250,4250,645
20250124,134300,1369488990,4250,4260,4260,4250,638
20250124,134200,1366776740,4250,4260,4260,4250,1107
20250124,134100,1362070920,4250,4255,4255,4250,289
20250124,134000,1360842570,4250,4250,4250,4250,0
20250124,133900,1360842570,4250,4250,4250,4250,2088
20250124,133800,1351968570,4250,4250,4250,4250,100
20250124,133700,1351543570,4260,4250,4260,4250,139
20250124,133600,1350952310,4255,4265,4265,4255,57
20250124,133500,1350709500,4265,4255,4265,4255,3117
20250124,133400,1337431110,4255,4255,4255,4255,501
20250124,133300,1335299355,4260,4260,4260,4250,2764
20250124,133200,1323539585,4265,4265,4265,4265,0
20250124,133100,1323539585,4265,4265,4265,4265,1
20250124,133000,1323535320,4255,4250,4255,4250,1569
20250124,132900,1316864575,4250,4250,4250,4250,417
20250124,132800,1315092325,4250,4245,4250,4245,231
20250124,132700,1314111205,4240,4250,4250,4240,3424
20250124,132600,1299584990,4245,4250,4265,4245,2060
20250124,132500,1290836970,4255,4250,4255,4250,2337
20250124,132400,1280903035,4255,4255,4255,4255,312
20250124,132300,1279575475,4255,4255,4255,4255,7
20250124,132200,1279545690,4250,4265,4265,4250,477
20250124,132100,1277517925,4270,4270,4270,4270,0
20250124,132000,1277517925,4270,4270,4270,4270,30
20250124,131900,1277389825,4270,4270,4270,4270,530
20250124,131800,1275126725,4265,4265,4265,4265,700
20250124,131700,1272141225,4265,4260,4265,4260,100
20250124,131600,1271714910,4265,4240,4265,4240,192
20250124,131500,1270896975,4240,4250,4260,4240,5944
20250124,131400,1245659030,4250,4250,4260,4250,173
20250124,131300,1244923760,4260,4250,4265,4250,99
20250124,131200,1244502630,4245,4250,4250,4245,2539
20250124,131100,1233719320,4250,4255,4255,4250,4592
20250124,131000,1214193185,4255,4260,4260,4255,374
20250124,130900,1212601530,4260,4260,4260,4260,400
20250124,130800,1210897530,4265,4265,4265,4260,951
20250124,130700,1206845090,4265,4265,4265,4265,110
20250124,130600,1206375940,4265,4265,4265,4265,1049
20250124,130500,1201901955,4265,4275,4275,4265,101
20250124,130400,1201470190,4265,4275,4275,4265,23
20250124,130300,1201371885,4275,4275,4275,4275,0
20250124,130200,1201371885,4275,4275,4280,4245,15061
20250124,130100,1137255815,4280,4275,4280,4275,1130
20250124,130000,1132419495,4280,4285,4285,4280,276
20250124,125900,1131238195,4280,4280,4280,4280,310
20250124,125800,1129911395,4280,4285,4285,4280,189
20250124,125700,1129101890,4285,4285,4285,4285,599
20250124,125600,1126535175,4285,4285,4285,4285,1
20250124,125500,1126530890,4280,4280,4280,4280,16
20250124,125400,1126462410,4280,4290,4290,4280,85
20250124,125300,1126098565,4290,4285,4290,4285,51
20250124,125200,1125879780,4270,4290,4290,4270,51
20250124,125100,1125661990,4290,4290,4290,4265,2467
20250124,125000,1115132255,4290,4290,4290,4290,581
20250124,124900,1112639765,4270,4290,4290,4270,221
20250124,124800,1111695960,4290,4290,4290,4290,122
20250124,124700,1111172580,4290,4270,4290,4270,501
20250124,124600,1109033290,4270,4290,4290,4270,267
20250124,124500,1107893100,4290,4275,4290,4265,2200
20250124,124400,1098472030,4275,4280,4280,4275,182
20250124,124300,1097693090,4280,4280,4280,4280,0
20250124,124200,1097693090,4280,4285,4285,4265,151
20250124,124100,1097048440,4285,4285,4285,4285,69
20250124,124000,1096752775,4260,4275,4285,4260,2487
20250124,123900,1086141840,4270,4285,4285,4270,764
20250124,123800,1082878610,4270,4275,4275,4270,1720
20250124,123700,1075534195,4290,4290,4290,4270,23
20250124,123600,1075435915,4290,4275,4290,4275,3
20250124,123500,1075423060,4265,4285,4285,4265,6479
20250124,123400,1047747000,4295,4295,4295,4280,105
20250124,123300,1047297480,4285,4285,4295,4285,659
20250124,123200,1044473620,4285,4295,4295,4285,2999
20250124,123100,1031608780,4290,4300,4300,4290,13
20250124,123000,1031552985,4305,4295,4310,4295,99
20250124,122900,1031127150,4290,4295,4295,4290,1084
20250124,122800,1026475850,4310,4310,4310,4310,0
20250124,122700,1026475850,4310,4310,4310,4310,0
20250124,122600,1026475850,4310,4295,4310,4295,55
20250124,122500,1026239550,4295,4310,4310,4295,103
20250124,122400,1025797145,4310,4300,4310,4290,4602
20250124,122300,1005992950,4310,4310,4310,4310,3
20250124,122200,1005980020,4300,4300,4300,4300,700
20250124,122100,1002970020,4300,4305,4305,4300,506
20250124,122000,1000794190,4300,4305,4305,4300,191
20250124,121900,999971940,4300,4300,4300,4300,534
20250124,121800,997675740,4305,4300,4310,4300,28
20250124,121700,997555240,4300,4310,4310,4300,290
20250124,121600,996307545,4310,4310,4310,4310,0
20250124,121500,996307545,4310,4310,4310,4310,1
20250124,121400,996303235,4310,4310,4310,4310,522
20250124,121300,994053415,4320,4300,4320,4300,565
20250124,121200,991623655,4320,4310,4320,4300,62
20250124,121100,991356800,4320,4320,4320,4320,11
20250124,121000,991309280,4320,4320,4320,4300,26
20250124,120900,991197355,4320,4320,4320,4315,1075
20250124,120800,986553855,4300,4300,4320,4300,1909
20250124,120700,978345135,4300,4300,4300,4300,6
20250124,120600,978319335,4290,4300,4300,4290,2629
20250124,120500,967030665,4300,4300,4300,4300,51
20250124,120400,966811365,4305,4305,4305,4305,3
20250124,120300,966798450,4320,4320,4320,4320,5
20250124,120200,966776850,4320,4300,4320,4300,278
20250124,120100,965577755,4300,4300,4300,4300,1408
20250124,120000,959523355,4300,4305,4305,4300,61
20250124,115900,959260800,4305,4305,4305,4305,0
20250124,115800,959260800,4305,4305,4305,4305,133
20250124,115700,958688235,4305,4305,4305,4305,0
20250124,115600,958688235,4305,4310,4310,4305,100
20250124,115500,958257725,4320,4310,4320,4300,1321
20250124,115400,952572390,4320,4310,4320,4305,812
20250124,115300,949074385,4320,4320,4320,4315,105
20250124,115200,948620900,4320,4320,4320,4315,595
20250124,115100,946050750,4310,4310,4310,4310,0
20250124,115000,946050750,4310,4310,4320,4310,253
20250124,114900,944960280,4320,4315,4320,4315,167
20250124,114800,944239635,4315,4315,4315,4315,130
20250124,114700,943678685,4315,4310,4315,4305,617
20250124,114600,941020905,4310,4305,4310,4305,61
20250124,114500,940758295,4300,4300,4300,4300,80
20250124,114400,940414295,4300,4300,4300,4300,100
20250124,114300,939984295,4300,4305,4305,4300,100
20250124,114200,939554240,4300,4300,4300,4300,733
20250124,114100,936402340,4315,4315,4315,4315,0
20250124,114000,936402340,4315,4315,4315,4315,143
20250124,113900,935785295,4300,4300,4300,4300,74
20250124,113800,935467095,4300,4310,4310,4300,716
20250124,113700,932386335,4310,4310,4310,4310,9
20250124,113600,932347545,4310,4300,4310,4300,63
20250124,113500,932076615,4300,4315,4315,4300,104
20250124,113400,931629355,4315,4305,4315,4305,2118
20250124,113300,922511255,4305,4305,4310,4305,826
20250124,113200,918955300,4305,4305,4305,4305,0
20250124,113100,918955300,4305,4305,4305,4305,375
20250124,113000,917340925,4310,4315,4315,4310,103
20250124,112900,916896990,4310,4315,4315,4310,593
20250124,112800,914341155,4315,4315,4315,4315,188
20250124,112700,913529935,4320,4320,4320,4315,27
20250124,112600,913413410,4315,4325,4325,4305,1258
20250124,112500,907988605,4325,4320,4325,4320,6
20250124,112400,907962680,4325,4320,4325,4320,379
20250124,112300,906325390,4320,4320,4320,4320,109
20250124,112200,905854510,4325,4320,4325,4320,214
20250124,112100,904930010,4320,4320,4320,4320,1
20250124,112000,904925690,4305,4305,4305,4305,201
20250124,111900,904060385,4305,4300,4305,4300,1302
20250124,111800,898458775,4290,4290,4290,4290,2143
20250124,111700,889265305,4290,4290,4290,4290,0
20250124,111600,889265305,4290,4295,4295,4290,1405
20250124,111500,883230930,4295,4295,4295,4295,3
20250124,111400,883218045,4295,4300,4300,4295,58
20250124,111300,882968830,4300,4290,4300,4290,307
20250124,111200,881651730,4290,4290,4300,4290,826
20250124,111100,878108050,4300,4300,4300,4295,3106
20250124,111000,864761980,4305,4305,4305,4305,0
20250124,110900,864761980,4305,4305,4305,4305,52
20250124,110800,864538120,4305,4305,4305,4305,782
20250124,110700,861171610,4305,4295,4305,4295,110
20250124,110600,860699085,4290,4300,4305,4290,1869
20250124,110500,852672510,4300,4295,4300,4295,774
20250124,110400,849347315,4295,4295,4295,4295,645
20250124,110300,846577040,4295,4295,4295,4295,10
20250124,110200,846534090,4300,4295,4300,4295,168
20250124,110100,845812405,4295,4295,4295,4295,41
20250124,110000,845636310,4295,4300,4300,4295,28
20250124,105900,845516005,4295,4295,4300,4295,918
20250124,105800,841571155,4290,4290,4295,4290,149
20250124,105700,840931850,4295,4290,4295,4290,690
20250124,105600,837970965,4285,4285,4285,4280,1883
20250124,105500,829906670,4290,4290,4290,4290,230
20250124,105400,828919970,4290,4290,4290,4290,32
20250124,105300,828782690,4280,4290,4290,4280,426
20250124,105200,826958275,4295,4285,4295,4280,535
20250124,105100,824667355,4295,4295,4295,4285,598
20250124,105000,822104845,4285,4285,4295,4285,124
20250124,104900,821572485,4285,4285,4285,4280,317
20250124,104800,820215040,4285,4290,4290,4280,285
20250124,104700,818994015,4290,4285,4290,4280,939
20250124,104600,814972855,4280,4280,4280,4280,126
20250124,104500,814433575,4275,4280,4280,4275,1622
20250124,104400,807498245,4275,4280,4280,4275,103
20250124,104300,807057410,4275,4275,4275,4270,250
20250124,104200,805989480,4275,4285,4285,4270,3
20250124,104100,805976650,4270,4270,4275,4270,1101
20250124,104000,801275330,4270,4280,4295,4265,4672
20250124,103900,781276170,4290,4280,4300,4275,406
20250124,103800,779535680,4280,4290,4305,4280,265
20250124,103700,778400160,4290,4305,4305,4285,2110
20250124,103600,769341795,4320,4330,4330,4300,1708
20250124,103500,761987715,4330,4330,4330,4330,4
20250124,103400,761970395,4330,4310,4330,4305,1869
20250124,103300,753919795,4320,4320,4330,4310,197
20250124,103200,753070485,4310,4310,4320,4305,672
20250124,103100,750177365,4305,4320,4320,4305,6488
20250124,103000,722180135,4330,4320,4330,4320,203
20250124,102900,721301660,4315,4315,4315,4315,125
20250124,102800,720762285,4310,4315,4315,4310,396
20250124,102700,719055250,4310,4305,4315,4295,878
20250124,102600,715277810,4305,4310,4310,4305,235
20250124,102500,714265615,4315,4315,4315,4315,2
20250124,102400,714256985,4315,4315,4315,4310,7
20250124,102300,714226785,4305,4325,4325,4305,16
20250124,102200,714157810,4300,4310,4310,4300,2782
20250124,102100,702190610,4305,4320,4330,4305,1828
20250124,102000,694312465,4325,4330,4330,4325,659
20250124,101900,691459625,4330,4345,4345,4330,572
20250124,101800,688982075,4330,4345,4345,4330,1000
20250124,101700,684649095,4360,4355,4360,4355,501
20250124,101600,682467235,4355,4355,4355,4340,3741
20250124,101500,666220215,4360,4360,4360,4350,377
20250124,101400,664579720,4355,4365,4365,4355,424
20250124,101300,662729355,4365,4355,4365,4355,1004
20250124,101200,658353080,4355,4350,4360,4350,2052
20250124,101100,649416230,4350,4345,4355,4345,746
20250124,101000,646172875,4345,4355,4360,4345,3209
20250124,100900,632213385,4355,4335,4355,4335,2231
20250124,100800,622517900,4335,4325,4335,4315,661
20250124,100700,619656030,4325,4320,4325,4315,11
20250124,100600,619608550,4315,4320,4330,4315,4492
20250124,100500,600195910,4320,4310,4325,4310,2881
20250124,100400,587761405,4310,4310,4310,4310,215
20250124,100300,586834755,4310,4300,4310,4300,1755
20250124,100200,579284435,4300,4310,4310,4300,3466
20250124,100100,564361620,4310,4325,4325,4310,1241
20250124,100000,559005865,4325,4325,4325,4320,45
20250124,095900,558811410,4325,4325,4325,4325,136
20250124,095800,558223210,4325,4325,4325,4325,1135
20250124,095700,553314335,4325,4320,4325,4320,91
20250124,095600,552921210,4320,4320,4320,4320,654
20250124,095500,550095930,4315,4320,4320,4310,1173
20250124,095400,545037965,4315,4325,4325,4315,733
20250124,095300,541873600,4325,4330,4330,4325,547
20250124,095200,539506200,4330,4325,4330,4325,169
20250124,095100,538774845,4325,4330,4330,4325,207
20250124,095000,537879535,4320,4330,4330,4320,455
20250124,094900,535912285,4330,4330,4330,4325,272
20250124,094800,534734800,4330,4325,4330,4320,1016
20250124,094700,530342235,4320,4335,4335,4320,2538
20250124,094600,519368400,4325,4335,4335,4325,1706
20250124,094500,511981920,4335,4340,4340,4330,607
20250124,094400,509350110,4335,4330,4335,4330,124
20250124,094300,508812590,4335,4330,4335,4330,17
20250124,094200,508738905,4315,4330,4335,4315,821
20250124,094100,505185140,4330,4320,4330,4310,13054
20250124,094000,448858140,4325,4320,4330,4320,1337
20250124,093900,443082255,4330,4330,4340,4325,2571
20250124,093800,431947735,4330,4320,4330,4320,1004
20250124,093700,427608390,4320,4310,4320,4305,820
20250124,093600,424075765,4310,4315,4315,4300,300
20250124,093500,422781840,4320,4310,4325,4300,291
20250124,093400,421528535,4310,4300,4310,4275,1800
20250124,093300,413801460,4300,4275,4300,4275,600
20250124,093200,411236210,4275,4290,4300,4270,1281
20250124,093100,405760445,4275,4270,4285,4270,161
20250124,093000,405072160,4270,4280,4300,4270,1069
20250124,092900,400496170,4280,4295,4300,4255,10498
20250124,092800,355617255,4295,4300,4300,4295,1301
20250124,092700,350023060,4310,4335,4335,4300,802
20250124,092600,346566755,4335,4300,4335,4300,178
20250124,092500,345797740,4300,4300,4335,4295,2065
20250124,092400,336905585,4300,4335,4335,4295,6777
20250124,092300,307698555,4340,4350,4350,4330,1640
20250124,092200,300588860,4350,4320,4350,4320,2144
20250124,092100,291264520,4350,4355,4355,4320,2544
20250124,092000,280253675,4330,4350,4360,4330,2439
20250124,091900,269650135,4350,4355,4360,4350,229
20250124,091800,268652845,4335,4340,4360,4335,5045
20250124,091700,246685050,4350,4345,4350,4320,2320
20250124,091600,236632225,4355,4345,4360,4345,2241
20250124,091500,226890420,4345,4325,4350,4325,4796
20250124,091400,206093390,4330,4335,4335,4330,1476
20250124,091300,199699650,4335,4315,4335,4315,2092
20250124,091200,190654780,4320,4325,4325,4295,2675
20250124,091100,179145980,4325,4320,4325,4320,1147
20250124,091000,174190795,4320,4320,4325,4320,132
20250124,090900,173620060,4325,4310,4325,4310,4
20250124,090800,173602790,4325,4310,4325,4290,8449
20250124,090700,137263960,4310,4320,4340,4310,2431
20250124,090600,126767930,4315,4335,4345,4310,1376
20250124,090500,120820835,4315,4325,4340,4315,1443
20250124,090400,114584910,4345,4325,4345,4315,4029
20250124,090300,97149310,4340,4340,4340,4320,643
20250124,090200,94368045,4345,4345,4345,4315,3483
20250124,090100,79283735,4355,4355,4370,4330,5950
20250124,090000,53365350,4360,4315,4360,4315,11080