stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250124,215200,3921167930,12350,12350,12350,12350,8335
20250124,215100,3921167930,12350,12350,12350,12350,0
20250124,215000,3921167930,12350,12350,12350,12350,0
20250124,214900,3921167930,12350,12350,12350,12350,0
20250124,214800,3921167930,12350,12350,12350,12350,0
20250124,214700,3921167930,12350,12350,12350,12350,0
20250124,214600,3921167930,12350,12350,12350,12350,0
20250124,214500,3921167930,12350,12350,12350,12350,0
20250124,214400,3921167930,12350,12350,12350,12350,0
20250124,214300,3921167930,12350,12350,12350,12350,0
20250124,214200,3921167930,12350,12350,12350,12350,0
20250124,214100,3921167930,12350,12350,12350,12350,0
20250124,214000,3921167930,12350,12350,12350,12350,0
20250124,213900,3921167930,12350,12350,12350,12350,0
20250124,213800,3921167930,12350,12350,12350,12350,0
20250124,213700,3921167930,12350,12350,12350,12350,0
20250124,213600,3921167930,12350,12350,12350,12350,0
20250124,213500,3921167930,12350,12350,12350,12350,0
20250124,213400,3921167930,12350,12350,12350,12350,0
20250124,213300,3921167930,12350,12350,12350,12350,0
20250124,213200,3921167930,12350,12350,12350,12350,0
20250124,213100,3921167930,12350,12350,12350,12350,0
20250124,213000,3921167930,12350,12350,12350,12350,0
20250124,212900,3921167930,12350,12350,12350,12350,0
20250124,212800,3921167930,12350,12350,12350,12350,0
20250124,212700,3921167930,12350,12350,12350,12350,0
20250124,212600,3921167930,12350,12350,12350,12350,0
20250124,212500,3921167930,12350,12350,12350,12350,0
20250124,212400,3921167930,12350,12350,12350,12350,0
20250124,212300,3921167930,12350,12350,12350,12350,0
20250124,212200,3921167930,12350,12350,12350,12350,8335
20250124,212100,3921167930,12350,12350,12350,12350,0
20250124,212000,3921167930,12350,12350,12350,12350,0
20250124,211900,3921167930,12350,12350,12350,12350,0
20250124,211800,3921167930,12350,12350,12350,12350,0
20250124,211700,3921167930,12350,12350,12350,12350,0
20250124,211600,3921167930,12350,12350,12350,12350,0
20250124,211500,3921167930,12350,12350,12350,12350,0
20250124,211400,3921167930,12350,12350,12350,12350,0
20250124,211300,3921167930,12350,12350,12350,12350,0
20250124,211200,3921167930,12350,12350,12350,12350,0
20250124,211100,3921167930,12350,12350,12350,12350,0
20250124,211000,3921167930,12350,12350,12350,12350,0
20250124,210900,3921167930,12350,12350,12350,12350,0
20250124,210800,3921167930,12350,12350,12350,12350,0
20250124,210700,3921167930,12350,12350,12350,12350,0
20250124,210600,3921167930,12350,12350,12350,12350,0
20250124,210500,3921167930,12350,12350,12350,12350,0
20250124,210400,3921167930,12350,12350,12350,12350,0
20250124,210300,3921167930,12350,12350,12350,12350,0
20250124,210200,3921167930,12350,12350,12350,12350,0
20250124,210100,3921167930,12350,12350,12350,12350,0
20250124,210000,3921167930,12350,12350,12350,12350,0
20250124,205900,3921167930,12350,12350,12350,12350,0
20250124,205800,3921167930,12350,12350,12350,12350,0
20250124,205700,3921167930,12350,12350,12350,12350,0
20250124,205600,3921167930,12350,12350,12350,12350,0
20250124,205500,3921167930,12350,12350,12350,12350,0
20250124,205400,3921167930,12350,12350,12350,12350,0
20250124,205300,3921167930,12350,12350,12350,12350,0
20250124,205200,3921167930,12350,12350,12350,12350,8335
20250124,205100,3921167930,12350,12350,12350,12350,0
20250124,205000,3921167930,12350,12350,12350,12350,0
20250124,204900,3921167930,12350,12350,12350,12350,0
20250124,204800,3921167930,12350,12350,12350,12350,0
20250124,204700,3921167930,12350,12350,12350,12350,0
20250124,204600,3921167930,12350,12350,12350,12350,0
20250124,204500,3921167930,12350,12350,12350,12350,0
20250124,204400,3921167930,12350,12350,12350,12350,0
20250124,204300,3921167930,12350,12350,12350,12350,0
20250124,204200,3921167930,12350,12350,12350,12350,0
20250124,204100,3921167930,12350,12350,12350,12350,0
20250124,204000,3921167930,12350,12350,12350,12350,0
20250124,203900,3921167930,12350,12350,12350,12350,0
20250124,203800,3921167930,12350,12350,12350,12350,0
20250124,203700,3921167930,12350,12350,12350,12350,0
20250124,203600,3921167930,12350,12350,12350,12350,0
20250124,203500,3921167930,12350,12350,12350,12350,0
20250124,203400,3921167930,12350,12350,12350,12350,0
20250124,203300,3921167930,12350,12350,12350,12350,0
20250124,203200,3921167930,12350,12350,12350,12350,0
20250124,203100,3921167930,12350,12350,12350,12350,0
20250124,203000,3921167930,12350,12350,12350,12350,0
20250124,202900,3921167930,12350,12350,12350,12350,0
20250124,202800,3921167930,12350,12350,12350,12350,0
20250124,202700,3921167930,12350,12350,12350,12350,0
20250124,202600,3921167930,12350,12350,12350,12350,0
20250124,202500,3921167930,12350,12350,12350,12350,0
20250124,202400,3921167930,12350,12350,12350,12350,0
20250124,202300,3921167930,12350,12350,12350,12350,0
20250124,202200,3921167930,12350,12350,12350,12350,8335
20250124,202100,3921167930,12350,12350,12350,12350,0
20250124,202000,3921167930,12350,12350,12350,12350,0
20250124,201900,3921167930,12350,12350,12350,12350,0
20250124,201800,3921167930,12350,12350,12350,12350,0
20250124,201700,3921167930,12350,12350,12350,12350,0
20250124,201600,3921167930,12350,12350,12350,12350,0
20250124,201500,3921167930,12350,12350,12350,12350,0
20250124,201400,3921167930,12350,12350,12350,12350,0
20250124,201300,3921167930,12350,12350,12350,12350,0
20250124,201200,3921167930,12350,12350,12350,12350,0
20250124,201100,3921167930,12350,12350,12350,12350,0
20250124,201000,3921167930,12350,12350,12350,12350,0
20250124,200900,3921167930,12350,12350,12350,12350,0
20250124,200800,3921167930,12350,12350,12350,12350,0
20250124,200700,3921167930,12350,12350,12350,12350,0
20250124,200600,3921167930,12350,12350,12350,12350,0
20250124,200500,3921167930,12350,12350,12350,12350,0
20250124,200400,3921167930,12350,12350,12350,12350,0
20250124,200300,3921167930,12350,12350,12350,12350,0
20250124,200200,3921167930,12350,12350,12350,12350,0
20250124,200100,3921167930,12350,12350,12350,12350,0
20250124,200000,3921167930,12350,12350,12350,12350,0
20250124,195900,3921167930,12350,12350,12350,12350,0
20250124,195800,3921167930,12350,12350,12350,12350,0
20250124,195700,3921167930,12350,12350,12350,12350,0
20250124,195600,3921167930,12350,12350,12350,12350,0
20250124,195500,3921167930,12350,12350,12350,12350,0
20250124,195400,3921167930,12350,12350,12350,12350,0
20250124,195300,3921167930,12350,12350,12350,12350,0
20250124,195200,3921167930,12350,12350,12350,12350,8335
20250124,195100,3921167930,12350,12350,12350,12350,0
20250124,195000,3921167930,12350,12350,12350,12350,0
20250124,194900,3921167930,12350,12350,12350,12350,0
20250124,194800,3921167930,12350,12350,12350,12350,0
20250124,194700,3921167930,12350,12350,12350,12350,0
20250124,194600,3921167930,12350,12350,12350,12350,0
20250124,194500,3921167930,12350,12350,12350,12350,0
20250124,194400,3921167930,12350,12350,12350,12350,0
20250124,194300,3921167930,12350,12350,12350,12350,0
20250124,194200,3921167930,12350,12350,12350,12350,0
20250124,194100,3921167930,12350,12350,12350,12350,0
20250124,194000,3921167930,12350,12350,12350,12350,0
20250124,193900,3921167930,12350,12350,12350,12350,0
20250124,193800,3921167930,12350,12350,12350,12350,0
20250124,193700,3921167930,12350,12350,12350,12350,0
20250124,193600,3921167930,12350,12350,12350,12350,0
20250124,193500,3921167930,12350,12350,12350,12350,0
20250124,193400,3921167930,12350,12350,12350,12350,0
20250124,193300,3921167930,12350,12350,12350,12350,0
20250124,193200,3921167930,12350,12350,12350,12350,0
20250124,193100,3921167930,12350,12350,12350,12350,0
20250124,193000,3921167930,12350,12350,12350,12350,0
20250124,192900,3921167930,12350,12350,12350,12350,0
20250124,192800,3921167930,12350,12350,12350,12350,0
20250124,192700,3921167930,12350,12350,12350,12350,0
20250124,192600,3921167930,12350,12350,12350,12350,0
20250124,192500,3921167930,12350,12350,12350,12350,0
20250124,192400,3921167930,12350,12350,12350,12350,0
20250124,192300,3921167930,12350,12350,12350,12350,0
20250124,192200,3921167930,12350,12350,12350,12350,8335
20250124,192100,3921167930,12350,12350,12350,12350,0
20250124,192000,3921167930,12350,12350,12350,12350,0
20250124,191900,3921167930,12350,12350,12350,12350,0
20250124,191800,3921167930,12350,12350,12350,12350,0
20250124,191700,3921167930,12350,12350,12350,12350,0
20250124,191600,3921167930,12350,12350,12350,12350,0
20250124,191500,3921167930,12350,12350,12350,12350,0
20250124,191400,3921167930,12350,12350,12350,12350,0
20250124,191300,3921167930,12350,12350,12350,12350,0
20250124,191200,3921167930,12350,12350,12350,12350,0
20250124,191100,3921167930,12350,12350,12350,12350,0
20250124,191000,3921167930,12350,12350,12350,12350,0
20250124,190900,3921167930,12350,12350,12350,12350,0
20250124,190800,3921167930,12350,12350,12350,12350,0
20250124,190700,3921167930,12350,12350,12350,12350,0
20250124,190600,3921167930,12350,12350,12350,12350,0
20250124,190500,3921167930,12350,12350,12350,12350,0
20250124,190400,3921167930,12350,12350,12350,12350,0
20250124,190300,3921167930,12350,12350,12350,12350,0
20250124,190200,3921167930,12350,12350,12350,12350,0
20250124,190100,3921167930,12350,12350,12350,12350,0
20250124,190000,3921167930,12350,12350,12350,12350,0
20250124,185900,3921167930,12350,12350,12350,12350,0
20250124,185800,3921167930,12350,12350,12350,12350,0
20250124,185700,3921167930,12350,12350,12350,12350,0
20250124,185600,3921167930,12350,12350,12350,12350,0
20250124,185500,3921167930,12350,12350,12350,12350,0
20250124,185400,3921167930,12350,12350,12350,12350,0
20250124,185300,3921167930,12350,12350,12350,12350,0
20250124,185200,3921167930,12350,12350,12350,12350,8335
20250124,185100,3921167930,12350,12350,12350,12350,0
20250124,185000,3921167930,12350,12350,12350,12350,0
20250124,184900,3921167930,12350,12350,12350,12350,0
20250124,184800,3921167930,12350,12350,12350,12350,0
20250124,184700,3921167930,12350,12350,12350,12350,0
20250124,184600,3921167930,12350,12350,12350,12350,0
20250124,184500,3921167930,12350,12350,12350,12350,0
20250124,184400,3921167930,12350,12350,12350,12350,0
20250124,184300,3921167930,12350,12350,12350,12350,0
20250124,184200,3921167930,12350,12350,12350,12350,0
20250124,184100,3921167930,12350,12350,12350,12350,0
20250124,184000,3921167930,12350,12350,12350,12350,0
20250124,183900,3921167930,12350,12350,12350,12350,0
20250124,183800,3921167930,12350,12350,12350,12350,0
20250124,183700,3921167930,12350,12350,12350,12350,0
20250124,183600,3921167930,12350,12350,12350,12350,0
20250124,183500,3921167930,12350,12350,12350,12350,0
20250124,183400,3921167930,12350,12350,12350,12350,0
20250124,183300,3921167930,12350,12350,12350,12350,0
20250124,183200,3921167930,12350,12350,12350,12350,0
20250124,183100,3921167930,12350,12350,12350,12350,0
20250124,183000,3921167930,12350,12350,12350,12350,0
20250124,182900,3921167930,12350,12350,12350,12350,0
20250124,182800,3921167930,12350,12350,12350,12350,0
20250124,182700,3921167930,12350,12350,12350,12350,0
20250124,182600,3921167930,12350,12350,12350,12350,0
20250124,182500,3921167930,12350,12350,12350,12350,0
20250124,182400,3921167930,12350,12350,12350,12350,0
20250124,182300,3921167930,12350,12350,12350,12350,0
20250124,182200,3921167930,12350,12350,12350,12350,8335
20250124,182100,3921167930,12350,12350,12350,12350,0
20250124,182000,3921167930,12350,12350,12350,12350,0
20250124,181900,3921167930,12350,12350,12350,12350,0
20250124,181800,3921167930,12350,12350,12350,12350,0
20250124,181700,3921167930,12350,12350,12350,12350,0
20250124,181600,3921167930,12350,12350,12350,12350,0
20250124,181500,3921167930,12350,12350,12350,12350,0
20250124,181400,3921167930,12350,12350,12350,12350,0
20250124,181300,3921167930,12350,12350,12350,12350,0
20250124,181200,3921167930,12350,12350,12350,12350,0
20250124,181100,3921167930,12350,12350,12350,12350,0
20250124,181000,3921167930,12350,12350,12350,12350,0
20250124,180900,3921167930,12350,12350,12350,12350,0
20250124,180800,3921167930,12350,12350,12350,12350,0
20250124,180700,3921167930,12350,12350,12350,12350,0
20250124,180600,3921167930,12350,12350,12350,12350,0
20250124,180500,3921167930,12350,12350,12350,12350,0
20250124,180400,3921167930,12350,12350,12350,12350,0
20250124,180300,3921167930,12350,12350,12350,12350,0
20250124,180200,3921167930,12350,12350,12350,12350,0
20250124,180100,3921167930,12350,12350,12350,12350,0
20250124,180000,3921167930,12350,12350,12350,12350,0
20250124,175900,3921167930,12350,12350,12350,12350,0
20250124,175800,3921167930,12350,12350,12350,12350,0
20250124,175700,3921167930,12350,12350,12350,12350,0
20250124,175600,3921167930,12350,12350,12350,12350,0
20250124,175500,3921167930,12350,12350,12350,12350,0
20250124,175400,3921167930,12350,12350,12350,12350,0
20250124,175300,3921167930,12350,12350,12350,12350,0
20250124,175200,3921167930,12350,12350,12350,12350,8335
20250124,175100,3921167930,12350,12350,12350,12350,0
20250124,175000,3921167930,12350,12350,12350,12350,0
20250124,174900,3921167930,12350,12350,12350,12350,0
20250124,174800,3921167930,12350,12350,12350,12350,0
20250124,174700,3921167930,12350,12350,12350,12350,0
20250124,174600,3921167930,12350,12350,12350,12350,0
20250124,174500,3921167930,12350,12350,12350,12350,0
20250124,174400,3921167930,12350,12350,12350,12350,0
20250124,174300,3921167930,12350,12350,12350,12350,0
20250124,174200,3921167930,12350,12350,12350,12350,0
20250124,174100,3921167930,12350,12350,12350,12350,0
20250124,174000,3921167930,12350,12350,12350,12350,0
20250124,173900,3921167930,12350,12350,12350,12350,0
20250124,173800,3921167930,12350,12350,12350,12350,0
20250124,173700,3921167930,12350,12350,12350,12350,0
20250124,173600,3921167930,12350,12350,12350,12350,0
20250124,173500,3921167930,12350,12350,12350,12350,0
20250124,173400,3921167930,12350,12350,12350,12350,0
20250124,173300,3921167930,12350,12350,12350,12350,0
20250124,173200,3921167930,12350,12350,12350,12350,0
20250124,173100,3921167930,12350,12350,12350,12350,0
20250124,173000,3921167930,12350,12350,12350,12350,0
20250124,172900,3921167930,12350,12350,12350,12350,0
20250124,172800,3921167930,12350,12350,12350,12350,0
20250124,172700,3921167930,12350,12350,12350,12350,0
20250124,172600,3921167930,12350,12350,12350,12350,0
20250124,172500,3921167930,12350,12350,12350,12350,0
20250124,172400,3921167930,12350,12350,12350,12350,0
20250124,172300,3921167930,12350,12350,12350,12350,0
20250124,172200,3921167930,12350,12350,12350,12350,8335
20250124,172100,3921167930,12350,12350,12350,12350,0
20250124,172000,3921167930,12350,12350,12350,12350,0
20250124,171900,3921167930,12350,12350,12350,12350,0
20250124,171800,3921167930,12350,12350,12350,12350,0
20250124,171700,3921167930,12350,12350,12350,12350,0
20250124,171600,3921167930,12350,12350,12350,12350,0
20250124,171500,3921167930,12350,12350,12350,12350,0
20250124,171400,3921167930,12350,12350,12350,12350,0
20250124,171300,3921167930,12350,12350,12350,12350,0
20250124,171200,3921167930,12350,12350,12350,12350,0
20250124,171100,3921167930,12350,12350,12350,12350,0
20250124,171000,3921167930,12350,12350,12350,12350,0
20250124,170900,3921167930,12350,12350,12350,12350,0
20250124,170800,3921167930,12350,12350,12350,12350,0
20250124,170700,3921167930,12350,12350,12350,12350,0
20250124,170600,3921167930,12350,12350,12350,12350,0
20250124,170500,3921167930,12350,12350,12350,12350,0
20250124,170400,3921167930,12350,12350,12350,12350,0
20250124,170300,3921167930,12350,12350,12350,12350,0
20250124,170200,3921167930,12350,12350,12350,12350,0
20250124,170100,3921167930,12350,12350,12350,12350,0
20250124,170000,3921167930,12350,12350,12350,12350,0
20250124,165900,3921167930,12350,12350,12350,12350,0
20250124,165800,3921167930,12350,12350,12350,12350,0
20250124,165700,3921167930,12350,12350,12350,12350,0
20250124,165600,3921167930,12350,12350,12350,12350,0
20250124,165500,3921167930,12350,12350,12350,12350,0
20250124,165400,3921167930,12350,12350,12350,12350,0
20250124,165300,3921167930,12350,12350,12350,12350,0
20250124,165200,3921167930,12350,12350,12350,12350,8335
20250124,165100,3921167930,12350,12350,12350,12350,0
20250124,165000,3921167930,12350,12350,12350,12350,0
20250124,164900,3921167930,12350,12350,12350,12350,0
20250124,164800,3921167930,12350,12350,12350,12350,0
20250124,164700,3921167930,12350,12350,12350,12350,0
20250124,164600,3921167930,12350,12350,12350,12350,0
20250124,164500,3921167930,12350,12350,12350,12350,0
20250124,164400,3921167930,12350,12350,12350,12350,0
20250124,164300,3921167930,12350,12350,12350,12350,0
20250124,164200,3921167930,12350,12350,12350,12350,0
20250124,164100,3921167930,12350,12350,12350,12350,0
20250124,164000,3921167930,12350,12350,12350,12350,0
20250124,163900,3921167930,12350,12350,12350,12350,0
20250124,163800,3921167930,12350,12350,12350,12350,0
20250124,163700,3921167930,12350,12350,12350,12350,0
20250124,163600,3921167930,12350,12350,12350,12350,0
20250124,163500,3921167930,12350,12350,12350,12350,0
20250124,163400,3921167930,12350,12350,12350,12350,0
20250124,163300,3921167930,12350,12350,12350,12350,0
20250124,163200,3921167930,12350,12350,12350,12350,0
20250124,163100,3921167930,12350,12350,12350,12350,0
20250124,163000,3921167930,12350,12350,12350,12350,0
20250124,162900,3921167930,12350,12350,12350,12350,0
20250124,162800,3921167930,12350,12350,12350,12350,0
20250124,162700,3921167930,12350,12350,12350,12350,0
20250124,162600,3921167930,12350,12350,12350,12350,0
20250124,162500,3921167930,12350,12350,12350,12350,0
20250124,162400,3921167930,12350,12350,12350,12350,0
20250124,162300,3921167930,12350,12350,12350,12350,0
20250124,162200,3921167930,12350,12350,12350,12350,8335
20250124,162100,3921167930,12350,12350,12350,12350,0
20250124,162000,3921167930,12350,12350,12350,12350,0
20250124,161900,3921167930,12350,12350,12350,12350,0
20250124,161800,3921167930,12350,12350,12350,12350,0
20250124,161700,3921167930,12350,12350,12350,12350,0
20250124,161600,3921167930,12350,12350,12350,12350,0
20250124,161500,3921167930,12350,12350,12350,12350,0
20250124,161400,3921167930,12350,12350,12350,12350,0
20250124,161300,3921167930,12350,12350,12350,12350,0
20250124,161200,3921167930,12350,12350,12350,12350,0
20250124,161100,3921167930,12350,12350,12350,12350,0
20250124,161000,3921167930,12350,12350,12350,12350,0
20250124,160900,3921167930,12350,12350,12350,12350,0
20250124,160800,3921167930,12350,12350,12350,12350,0
20250124,160700,3921167930,12350,12350,12350,12350,0
20250124,160600,3921167930,12350,12350,12350,12350,0
20250124,160500,3921167930,12350,12350,12350,12350,0
20250124,160400,3921167930,12350,12350,12350,12350,0
20250124,160300,3921167930,12350,12350,12350,12350,0
20250124,160200,3921167930,12350,12350,12350,12350,0
20250124,160100,3921167930,12350,12350,12350,12350,0
20250124,160000,3921167930,12350,12350,12350,12350,0
20250124,155900,3921167930,12350,12350,12350,12350,0
20250124,155800,3921167930,12350,12350,12350,12350,0
20250124,155700,3921167930,12350,12350,12350,12350,0
20250124,155600,3921167930,12350,12350,12350,12350,0
20250124,155500,3921167930,12350,12350,12350,12350,0
20250124,155400,3921167930,12350,12350,12350,12350,0
20250124,155300,3921167930,12350,12350,12350,12350,0
20250124,155200,3921167930,12350,12350,12350,12350,8335
20250124,155100,3921167930,12350,12350,12350,12350,0
20250124,155000,3921167930,12350,12350,12350,12350,0
20250124,154900,3921167930,12350,12350,12350,12350,0
20250124,154800,3921167930,12350,12350,12350,12350,0
20250124,154700,3921167930,12350,12350,12350,12350,0
20250124,154600,3921167930,12350,12350,12350,12350,0
20250124,154500,3921167930,12350,12350,12350,12350,0
20250124,154400,3921167930,12350,12350,12350,12350,0
20250124,154300,3921167930,12350,12350,12350,12350,0
20250124,154200,3921167930,12350,12350,12350,12350,0
20250124,154100,3921167930,12350,12350,12350,12350,0
20250124,154000,3921167930,12350,12350,12350,12350,0
20250124,153900,3921167930,12350,12350,12350,12350,0
20250124,153800,3921167930,12350,12350,12350,12350,0
20250124,153700,3921167930,12350,12350,12350,12350,0
20250124,153600,3921167930,12350,12350,12350,12350,0
20250124,153500,3921167930,12350,12350,12350,12350,0
20250124,153400,3921167930,12350,12350,12350,12350,0
20250124,153300,3921167930,12350,12350,12350,12350,0
20250124,153200,3921167930,12350,12350,12350,12350,0
20250124,153100,3921167930,12350,12350,12350,12350,0
20250124,153000,3921167930,12350,12350,12350,12350,8335
20250124,152900,3818230680,12350,12350,12350,12350,0
20250124,152800,3818230680,12350,12350,12350,12350,0
20250124,152700,3818230680,12350,12350,12350,12350,0
20250124,152600,3818230680,12350,12350,12350,12350,0
20250124,152500,3818230680,12350,12350,12350,12350,0
20250124,152400,3818230680,12350,12350,12350,12350,0
20250124,152300,3818230680,12350,12350,12350,12350,0
20250124,152200,3818230680,12350,12350,12350,12350,0
20250124,152100,3818230680,12350,12350,12350,12350,0
20250124,152000,3818230680,12350,12350,12350,12350,0
20250124,151900,3818230680,12350,12350,12350,12340,1933
20250124,151800,3794367520,12340,12340,12340,12320,4124
20250124,151700,3743514890,12330,12320,12330,12320,967
20250124,151600,3731598660,12340,12350,12350,12320,1725
20250124,151500,3710319110,12340,12340,12350,12340,470
20250124,151400,3704518790,12340,12340,12340,12340,501
20250124,151300,3698336450,12340,12340,12340,12320,401
20250124,151200,3693390920,12340,12330,12340,12320,2692
20250124,151100,3660210400,12320,12350,12350,12320,1746
20250124,151000,3638679520,12330,12330,12350,12330,262
20250124,150900,3635445720,12330,12360,12360,12330,1091
20250124,150800,3621975090,12350,12340,12350,12340,617
20250124,150700,3614360980,12340,12350,12360,12340,407
20250124,150600,3609336410,12350,12370,12370,12350,1136
20250124,150500,3595292180,12370,12380,12380,12370,178
20250124,150400,3593090290,12390,12390,12390,12390,29
20250124,150300,3592730980,12360,12380,12400,12340,1641
20250124,150200,3572431390,12380,12350,12380,12350,420
20250124,150100,3567241970,12380,12360,12380,12340,1103
20250124,150000,3553622780,12360,12360,12390,12360,461
20250124,145900,3547921820,12360,12370,12370,12360,304
20250124,145800,3544163910,12360,12380,12390,12360,3157
20250124,145700,3505112100,12390,12390,12390,12390,73
20250124,145600,3504207630,12400,12400,12400,12390,303
20250124,145500,3500450580,12430,12390,12430,12390,848
20250124,145400,3489917070,12400,12380,12400,12380,365
20250124,145300,3485396370,12380,12370,12380,12370,1042
20250124,145200,3472496610,12380,12380,12380,12370,853
20250124,145100,3461937470,12370,12380,12380,12370,272
20250124,145000,3458570680,12370,12370,12370,12370,303
20250124,144900,3454822570,12380,12370,12380,12370,197
20250124,144800,3452385080,12370,12370,12370,12370,525
20250124,144700,3445890830,12370,12390,12390,12370,161
20250124,144600,3443897650,12370,12380,12380,12370,841
20250124,144500,3433489350,12380,12380,12390,12380,451
20250124,144400,3427905770,12380,12380,12390,12380,208
20250124,144300,3425330640,12390,12390,12390,12380,155
20250124,144200,3423411700,12370,12380,12390,12370,313
20250124,144100,3419538780,12380,12360,12380,12360,1470
20250124,144000,3401361450,12360,12360,12360,12340,413
20250124,143900,3396257410,12330,12330,12330,12330,35
20250124,143800,3395825860,12330,12340,12360,12330,607
20250124,143700,3388333260,12330,12330,12330,12330,488
20250124,143600,3382316220,12330,12330,12330,12330,90
20250124,143500,3381206520,12370,12330,12370,12330,160
20250124,143400,3379230880,12320,12330,12330,12320,704
20250124,143300,3370553470,12330,12320,12330,12320,431
20250124,143200,3365243240,12320,12330,12330,12320,131
20250124,143100,3363628980,12330,12360,12370,12320,3224
20250124,143000,3323868400,12350,12370,12370,12350,240
20250124,142900,3320904160,12370,12370,12370,12370,3
20250124,142800,3320867050,12340,12340,12340,12330,137
20250124,142700,3319176520,12340,12340,12340,12340,30
20250124,142600,3318806320,12340,12340,12340,12330,124
20250124,142500,3317277200,12340,12350,12350,12330,1190
20250124,142400,3302597560,12350,12350,12350,12350,89
20250124,142300,3301498410,12340,12340,12350,12340,631
20250124,142200,3293711820,12340,12340,12340,12340,890
20250124,142100,3282729220,12340,12380,12380,12340,2008
20250124,142000,3257929530,12380,12350,12380,12350,113
20250124,141900,3256532900,12380,12370,12380,12350,82
20250124,141800,3255519770,12390,12390,12390,12390,153
20250124,141700,3253624100,12360,12360,12390,12360,107
20250124,141600,3252301490,12360,12360,12360,12360,403
20250124,141500,3247320410,12360,12360,12370,12360,149
20250124,141400,3245478210,12360,12380,12380,12360,640
20250124,141300,3237561390,12370,12380,12380,12370,425
20250124,141200,3232303970,12380,12390,12390,12380,151
20250124,141100,3230434490,12370,12370,12370,12370,657
20250124,141000,3222307400,12370,12370,12400,12370,204
20250124,140900,3219783890,12360,12360,12410,12360,46
20250124,140800,3219215280,12350,12410,12410,12350,2609
20250124,140700,3186939780,12400,12410,12410,12400,16
20250124,140600,3186741330,12400,12410,12410,12400,379
20250124,140500,3182040370,12410,12420,12420,12410,135
20250124,140400,3180364460,12420,12430,12430,12420,1917
20250124,140300,3156538820,12430,12450,12450,12430,174
20250124,140200,3154372720,12460,12460,12460,12450,917
20250124,140100,3142949600,12460,12470,12470,12460,762
20250124,140000,3133453880,12470,12470,12470,12460,423
20250124,135900,3128181640,12480,12460,12490,12460,4747
20250124,135800,3068958390,12460,12420,12470,12420,1805
20250124,135700,3046512830,12420,12410,12420,12410,316
20250124,135600,3042590670,12400,12410,12410,12400,60
20250124,135500,3041846570,12410,12410,12410,12410,4
20250124,135400,3041796930,12410,12440,12440,12410,1450
20250124,135300,3023778940,12430,12440,12440,12430,466
20250124,135200,3017985050,12440,12440,12440,12440,349
20250124,135100,3013643490,12440,12430,12440,12430,348
20250124,135000,3009315150,12440,12430,12440,12430,444
20250124,134900,3003792210,12430,12440,12440,12420,169
20250124,134800,3001691930,12430,12440,12450,12430,986
20250124,134700,2989426090,12440,12440,12440,12420,349
20250124,134600,2985087890,12440,12440,12440,12440,15
20250124,134500,2984901290,12440,12450,12450,12420,125
20250124,134400,2983346260,12450,12430,12450,12430,714
20250124,134300,2974461180,12430,12410,12430,12410,650
20250124,134200,2966386700,12390,12420,12420,12380,32
20250124,134100,2965989990,12420,12400,12420,12390,883
20250124,134000,2955038710,12370,12400,12400,12370,71
20250124,133900,2954159340,12380,12380,12390,12380,633
20250124,133800,2946319790,12380,12360,12380,12360,842
20250124,133700,2935900940,12370,12350,12370,12350,963
20250124,133600,2923999960,12360,12350,12360,12350,138
20250124,133500,2922295610,12360,12360,12360,12360,3
20250124,133400,2922258530,12370,12350,12370,12350,24
20250124,133300,2921962030,12370,12370,12370,12350,481
20250124,133200,2916015060,12350,12370,12370,12350,47
20250124,133100,2915434490,12370,12370,12370,12370,139
20250124,133000,2913715060,12370,12350,12370,12350,1103
20250124,132900,2900092950,12350,12370,12370,12350,24
20250124,132800,2899796470,12370,12370,12370,12350,209
20250124,132700,2897214070,12370,12370,12370,12370,124
20250124,132600,2895680190,12370,12370,12370,12360,37
20250124,132500,2895222510,12370,12370,12370,12350,19
20250124,132400,2894987650,12350,12370,12380,12350,554
20250124,132300,2888142580,12360,12370,12370,12350,279
20250124,132200,2884695920,12360,12360,12370,12350,1082
20250124,132100,2871328280,12370,12380,12380,12370,33
20250124,132000,2870919940,12380,12380,12380,12360,131
20250124,131900,2869299730,12380,12380,12380,12360,616
20250124,131800,2861684740,12380,12400,12400,12380,918
20250124,131700,2850319580,12400,12390,12400,12380,41
20250124,131600,2849811750,12380,12390,12400,12380,1018
20250124,131500,2837205620,12390,12400,12400,12390,938
20250124,131400,2825582780,12400,12400,12420,12400,365
20250124,131300,2821056740,12420,12420,12420,12400,1611
20250124,131200,2801080010,12420,12420,12420,12400,904
20250124,131100,2789869010,12420,12400,12420,12400,164
20250124,131000,2787834410,12400,12410,12410,12400,2365
20250124,130900,2758497050,12410,12420,12420,12410,164
20250124,130800,2756461170,12420,12440,12440,12420,856
20250124,130700,2745828800,12430,12430,12430,12430,84
20250124,130600,2744784680,12420,12420,12420,12420,0
20250124,130500,2744784680,12420,12450,12450,12420,1680
20250124,130400,2723901710,12450,12440,12450,12440,790
20250124,130300,2714066710,12450,12460,12460,12450,40
20250124,130200,2713568600,12460,12460,12460,12450,7
20250124,130100,2713481390,12460,12440,12460,12440,665
20250124,130000,2705200360,12440,12440,12450,12440,246
20250124,125900,2702139720,12440,12440,12440,12440,32
20250124,125800,2701741640,12440,12440,12440,12440,13
20250124,125700,2701579920,12440,12440,12440,12430,234
20250124,125600,2698669460,12430,12440,12440,12430,32
20250124,125500,2698271690,12440,12420,12440,12420,235
20250124,125400,2695351020,12430,12430,12430,12430,35
20250124,125300,2694915970,12410,12430,12430,12410,195
20250124,125200,2692494620,12430,12420,12430,12420,132
20250124,125100,2690855150,12420,12420,12420,12410,80
20250124,125000,2689862030,12410,12410,12410,12400,606
20250124,124900,2682342570,12410,12420,12420,12410,209
20250124,124800,2679748860,12420,12420,12420,12420,16
20250124,124700,2679550140,12420,12410,12420,12410,372
20250124,124600,2674933600,12410,12420,12420,12410,159
20250124,124500,2672960120,12420,12420,12420,12420,5
20250124,124400,2672898020,12420,12430,12430,12420,626
20250124,124300,2665118840,12420,12430,12430,12420,412
20250124,124200,2660001270,12440,12440,12440,12440,28
20250124,124100,2659652950,12440,12420,12440,12420,1646
20250124,124000,2639197000,12420,12420,12420,12420,321
20250124,123900,2635210180,12420,12430,12430,12420,1489
20250124,123800,2616702730,12440,12400,12440,12390,2541
20250124,123700,2585165940,12400,12370,12400,12370,890
20250124,123600,2574147000,12370,12380,12380,12370,914
20250124,123500,2562835070,12390,12420,12420,12390,3263
20250124,123400,2522374820,12420,12430,12430,12420,710
20250124,123300,2513556600,12420,12420,12420,12420,334
20250124,123200,2509408320,12420,12430,12430,12420,104
20250124,123100,2508116240,12420,12440,12440,12420,1176
20250124,123000,2493503040,12430,12430,12440,12430,57
20250124,122900,2492794270,12440,12440,12440,12440,26
20250124,122800,2492470830,12440,12440,12440,12440,314
20250124,122700,2488564670,12440,12430,12440,12420,881
20250124,122600,2477615740,12430,12430,12430,12430,468
20250124,122500,2471798500,12440,12450,12450,12440,163
20250124,122400,2469770730,12450,12440,12450,12440,427
20250124,122300,2464458610,12440,12440,12440,12440,7
20250124,122200,2464371530,12430,12430,12440,12430,916
20250124,122100,2452985610,12440,12430,12440,12430,111
20250124,122000,2451605200,12420,12440,12440,12420,1045
20250124,121900,2438614080,12440,12460,12460,12440,713
20250124,121800,2429738520,12460,12460,12460,12460,158
20250124,121700,2427769840,12460,12460,12460,12450,192
20250124,121600,2425378980,12460,12470,12470,12460,520
20250124,121500,2418899760,12470,12470,12470,12470,13
20250124,121400,2418737650,12470,12460,12470,12460,94
20250124,121300,2417566380,12470,12470,12470,12460,74
20250124,121200,2416644000,12470,12470,12470,12460,334
20250124,121100,2412480150,12480,12480,12480,12470,703
20250124,121000,2403713710,12470,12480,12480,12470,214
20250124,120900,2401045090,12480,12480,12490,12470,887
20250124,120800,2389973730,12480,12490,12490,12480,3
20250124,120700,2389936280,12480,12500,12500,12480,235
20250124,120600,2387002600,12490,12490,12500,12490,523
20250124,120500,2380469820,12500,12500,12500,12500,48
20250124,120400,2379869820,12490,12500,12500,12490,152
20250124,120300,2377971230,12500,12500,12500,12490,19
20250124,120200,2377733790,12500,12500,12500,12490,389
20250124,120100,2372871390,12500,12500,12500,12490,22
20250124,120000,2372596400,12500,12490,12500,12490,491
20250124,115900,2366463190,12490,12470,12490,12470,109
20250124,115800,2365103820,12490,12490,12490,12460,505
20250124,115700,2358807330,12480,12480,12480,12480,334
20250124,115600,2354639010,12490,12500,12500,12490,160
20250124,115500,2352640570,12500,12510,12510,12500,273
20250124,115400,2349226200,12520,12520,12520,12510,113
20250124,115300,2347811750,12520,12520,12520,12510,387
20250124,115200,2342967050,12510,12520,12520,12510,103
20250124,115100,2341678490,12520,12520,12520,12510,1008
20250124,115000,2329066600,12520,12510,12520,12510,51
20250124,114900,2328428220,12500,12530,12530,12500,203
20250124,114800,2325889750,12530,12500,12530,12500,536
20250124,114700,2319178880,12500,12500,12500,12500,256
20250124,114600,2315978880,12500,12500,12500,12450,945
20250124,114500,2304180400,12500,12490,12510,12490,61
20250124,114400,2303417990,12480,12480,12480,12470,780
20250124,114300,2293684940,12480,12470,12500,12470,579
20250124,114200,2286457980,12470,12480,12490,12470,515
20250124,114100,2280030560,12490,12480,12490,12480,297
20250124,114000,2276322030,12490,12490,12490,12490,44
20250124,113900,2275772470,12490,12500,12500,12490,227
20250124,113800,2272936730,12490,12470,12510,12470,274
20250124,113700,2269514500,12480,12490,12490,12470,225
20250124,113600,2266706800,12490,12540,12540,12490,1401
20250124,113500,2249165560,12540,12540,12550,12540,1306
20250124,113400,2232786720,12540,12520,12540,12500,2105
20250124,113300,2206418470,12510,12480,12530,12480,9585
20250124,113200,2086552100,12480,12430,12480,12430,1547
20250124,113100,2067292390,12420,12410,12420,12410,107
20250124,113000,2065963510,12380,12460,12460,12350,5929
20250124,112900,1992488340,12440,12430,12440,12430,105
20250124,112800,1991182150,12430,12470,12470,12430,317
20250124,112700,1987239120,12470,12480,12480,12450,481
20250124,112600,1981241130,12480,12440,12490,12430,820
20250124,112500,1971025660,12420,12400,12420,12390,580
20250124,112400,1963828760,12390,12400,12400,12390,946
20250124,112300,1952101100,12390,12380,12390,12380,229
20250124,112200,1949264650,12380,12380,12400,12380,399
20250124,112100,1944325010,12380,12380,12380,12380,48
20250124,112000,1943730770,12380,12380,12380,12380,86
20250124,111900,1942666090,12390,12400,12400,12390,550
20250124,111800,1935851390,12390,12420,12420,12390,646
20250124,111700,1927835130,12420,12420,12430,12420,239
20250124,111600,1924866410,12410,12390,12410,12390,1125
20250124,111500,1910907280,12380,12370,12380,12370,462
20250124,111400,1905188620,12370,12380,12380,12370,744
20250124,111300,1895984030,12380,12380,12380,12370,736
20250124,111200,1886874610,12380,12390,12390,12380,277
20250124,111100,1883444810,12390,12400,12400,12390,601
20250124,111000,1875995030,12400,12420,12420,12400,514
20250124,110900,1869616420,12420,12430,12430,12420,591
20250124,110800,1862272860,12430,12440,12450,12430,1224
20250124,110700,1847044630,12440,12460,12470,12440,932
20250124,110600,1835439030,12460,12480,12480,12460,516
20250124,110500,1829007290,12480,12500,12500,12470,1096
20250124,110400,1815331870,12500,12500,12510,12500,1968
20250124,110300,1790731250,12500,12510,12520,12480,3339
20250124,110200,1748973410,12510,12480,12520,12480,4550
20250124,110100,1692089900,12480,12440,12490,12440,3107
20250124,110000,1653353590,12440,12420,12450,12420,1555
20250124,105900,1634021230,12410,12420,12430,12410,689
20250124,105800,1625464760,12420,12420,12420,12410,237
20250124,105700,1622522320,12410,12410,12410,12400,542
20250124,105600,1615796150,12410,12410,12410,12400,472
20250124,105500,1609942250,12410,12410,12410,12400,146
20250124,105400,1608130710,12410,12400,12410,12400,927
20250124,105300,1596629330,12400,12390,12410,12390,1414
20250124,105200,1579096700,12390,12370,12390,12370,718
20250124,105100,1570205870,12370,12370,12380,12370,733
20250124,105000,1561138440,12370,12370,12370,12360,604
20250124,104900,1553672180,12360,12340,12360,12340,1368
20250124,104800,1536772930,12340,12330,12340,12330,132
20250124,104700,1535145280,12330,12330,12340,12320,742
20250124,104600,1525996490,12340,12340,12340,12330,257
20250124,104500,1522825520,12340,12340,12340,12320,489
20250124,104400,1516795550,12320,12320,12340,12320,143
20250124,104300,1515033750,12310,12320,12320,12310,551
20250124,104200,1508247130,12310,12320,12320,12310,1102
20250124,104100,1494672440,12320,12320,12340,12320,226
20250124,104000,1491888100,12320,12340,12350,12310,565
20250124,103900,1484921610,12350,12350,12350,12350,280
20250124,103800,1481463610,12340,12340,12350,12340,426
20250124,103700,1476206760,12350,12360,12360,12340,532
20250124,103600,1469636010,12360,12340,12370,12340,670
20250124,103500,1461355270,12350,12350,12350,12340,324
20250124,103400,1457356150,12340,12340,12360,12330,747
20250124,103300,1448138130,12340,12330,12350,12310,1921
20250124,103200,1424435810,12330,12320,12330,12320,305
20250124,103100,1420675240,12320,12300,12320,12300,1353
20250124,103000,1404007860,12310,12300,12310,12300,691
20250124,102900,1395507430,12290,12300,12300,12290,719
20250124,102800,1386670730,12300,12300,12300,12300,27
20250124,102700,1386338630,12290,12290,12300,12290,94
20250124,102600,1385183160,12300,12300,12300,12300,63
20250124,102500,1384408260,12300,12300,12300,12290,343
20250124,102400,1380191460,12290,12300,12300,12290,198
20250124,102300,1377757090,12300,12300,12300,12300,1177
20250124,102200,1363279990,12300,12300,12300,12290,554
20250124,102100,1356466840,12300,12300,12300,12300,536
20250124,102000,1349874040,12300,12310,12310,12300,268
20250124,101900,1346577510,12310,12300,12310,12300,1477
20250124,101800,1328405410,12290,12290,12290,12290,135
20250124,101700,1326746260,12290,12290,12290,12290,105
20250124,101600,1325455810,12290,12290,12290,12280,452
20250124,101500,1319903730,12280,12270,12280,12270,333
20250124,101400,1315815310,12270,12290,12290,12270,1569
20250124,101300,1296548530,12290,12300,12300,12290,774
20250124,101200,1287035560,12300,12300,12300,12300,11
20250124,101100,1286900260,12300,12300,12300,12290,300
20250124,101000,1283212880,12300,12300,12300,12290,827
20250124,100900,1273046850,12300,12290,12300,12290,1523
20250124,100800,1254329050,12300,12310,12310,12300,1035
20250124,100700,1241598000,12290,12310,12310,12290,565
20250124,100600,1234649720,12310,12300,12310,12290,2047
20250124,100500,1209480430,12300,12320,12320,12300,879
20250124,100400,1198654490,12320,12310,12320,12310,221
20250124,100300,1195933970,12310,12320,12320,12310,249
20250124,100200,1192867400,12320,12300,12320,12300,284
20250124,100100,1189373940,12300,12320,12320,12300,1222
20250124,100000,1174338140,12310,12320,12320,12310,18
20250124,095900,1174116480,12320,12320,12320,12300,1555
20250124,095800,1154976130,12320,12300,12320,12300,530
20250124,095700,1148449600,12310,12290,12310,12290,1533
20250124,095600,1129600400,12280,12280,12280,12270,361
20250124,095500,1125169830,12280,12280,12290,12280,335
20250124,095400,1121055890,12280,12290,12290,12280,574
20250124,095300,1114001980,12290,12300,12300,12290,808
20250124,095200,1104067460,12310,12300,12310,12300,108
20250124,095100,1102738940,12290,12290,12300,12290,237
20250124,095000,1099826200,12280,12300,12300,12280,72
20250124,094900,1098942020,12300,12340,12340,12280,956
20250124,094800,1087189820,12310,12350,12350,12310,502
20250124,094700,1081005860,12350,12360,12360,12300,609
20250124,094600,1073483130,12360,12370,12370,12300,1828
20250124,094500,1050922810,12370,12420,12420,12300,951
20250124,094400,1039158420,12400,12280,12420,12280,5110
20250124,094300,976085070,12280,12270,12280,12270,47
20250124,094200,975508180,12260,12240,12260,12240,1047
20250124,094100,962692170,12240,12230,12240,12220,151
20250124,094000,960845450,12220,12210,12230,12210,340
20250124,093900,956687970,12210,12230,12230,12210,690
20250124,093800,948262010,12230,12220,12230,12210,1687
20250124,093700,927654340,12220,12220,12220,12200,4661
20250124,093600,870742540,12220,12230,12230,12210,1620
20250124,093500,850936800,12240,12180,12240,12180,1071
20250124,093400,837839330,12180,12220,12250,12170,6258
20250124,093300,761513020,12210,12220,12220,12200,1416
20250124,093200,744222060,12220,12230,12250,12220,817
20250124,093100,734236160,12230,12230,12230,12220,95
20250124,093000,733074640,12230,12240,12250,12220,1872
20250124,092900,710178950,12240,12240,12250,12240,1193
20250124,092800,695575720,12240,12240,12250,12230,599
20250124,092700,688244070,12240,12230,12250,12230,587
20250124,092600,681059040,12230,12240,12240,12230,660
20250124,092500,672987140,12240,12250,12250,12230,1775
20250124,092400,651258200,12250,12290,12290,12250,6726
20250124,092300,568836710,12290,12270,12290,12270,174
20250124,092200,566701670,12270,12290,12290,12260,465
20250124,092100,560997510,12270,12290,12290,12260,1401
20250124,092000,543800350,12270,12260,12290,12260,2298
20250124,091900,515588950,12260,12260,12260,12260,655
20250124,091800,507558650,12270,12270,12280,12260,3114
20250124,091700,469353660,12280,12270,12280,12250,2160
20250124,091600,442867700,12270,12290,12290,12260,2023
20250124,091500,418036630,12280,12280,12280,12270,1880
20250124,091400,394959970,12280,12280,12290,12280,1675
20250124,091300,374389810,12280,12300,12300,12280,2322
20250124,091200,345844580,12300,12310,12310,12300,1159
20250124,091100,331579990,12310,12300,12320,12300,520
20250124,091000,325178590,12300,12330,12330,12300,1274
20250124,090900,309489130,12320,12350,12350,12320,828
20250124,090800,299272190,12350,12330,12350,12300,3661
20250124,090700,254125500,12340,12330,12370,12320,1650
20250124,090600,233755370,12330,12300,12330,12300,975
20250124,090500,221754620,12300,12350,12350,12300,3120
20250124,090400,183309510,12350,12420,12470,12350,4657
20250124,090300,125560220,12420,12390,12430,12380,3167
20250124,090200,86277430,12390,12350,12390,12340,1862
20250124,090100,63247920,12350,12380,12390,12340,2002
20250124,090000,38491900,12330,12290,12390,12290,2373