stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,183400,31395772875,3890,3890,3890,3890,54020
20250120,183300,31395772875,3890,3890,3890,3890,0
20250120,183200,31395772875,3890,3890,3890,3890,0
20250120,183100,31395772875,3890,3890,3890,3890,0
20250120,183000,31395772875,3890,3890,3890,3890,0
20250120,182900,31395772875,3890,3890,3890,3890,0
20250120,182800,31395772875,3890,3890,3890,3890,0
20250120,182700,31395772875,3890,3890,3890,3890,0
20250120,182600,31395772875,3890,3890,3890,3890,0
20250120,182500,31395772875,3890,3890,3890,3890,0
20250120,182400,31395772875,3890,3890,3890,3890,0
20250120,182300,31395772875,3890,3890,3890,3890,0
20250120,182200,31395772875,3890,3890,3890,3890,0
20250120,182100,31395772875,3890,3890,3890,3890,0
20250120,182000,31395772875,3890,3890,3890,3890,0
20250120,181900,31395772875,3890,3890,3890,3890,0
20250120,181800,31395772875,3890,3890,3890,3890,0
20250120,181700,31395772875,3890,3890,3890,3890,0
20250120,181600,31395772875,3890,3890,3890,3890,0
20250120,181500,31395772875,3890,3890,3890,3890,0
20250120,181400,31395772875,3890,3890,3890,3890,0
20250120,181300,31395772875,3890,3890,3890,3890,0
20250120,181200,31395772875,3890,3890,3890,3890,0
20250120,181100,31395772875,3890,3890,3890,3890,0
20250120,181000,31395772875,3890,3890,3890,3890,0
20250120,180900,31395772875,3890,3890,3890,3890,0
20250120,180800,31395772875,3890,3890,3890,3890,0
20250120,180700,31395772875,3890,3890,3890,3890,0
20250120,180600,31395772875,3890,3890,3890,3890,0
20250120,180500,31395772875,3890,3890,3890,3890,0
20250120,180400,31395772875,3890,3890,3890,3890,54020
20250120,180300,31395772875,3890,3890,3890,3890,0
20250120,180200,31395772875,3890,3890,3890,3890,0
20250120,180100,31395772875,3890,3890,3890,3890,0
20250120,180000,31395772875,3890,3890,3890,3890,0
20250120,175900,31395772875,3890,3890,3890,3890,0
20250120,175800,31395772875,3890,3890,3890,3890,0
20250120,175700,31395772875,3890,3890,3890,3890,0
20250120,175600,31395772875,3890,3890,3890,3890,0
20250120,175500,31395772875,3890,3890,3890,3890,0
20250120,175400,31395772875,3890,3890,3890,3890,0
20250120,175300,31395772875,3890,3890,3890,3890,0
20250120,175200,31395772875,3890,3890,3890,3890,0
20250120,175100,31395772875,3890,3890,3890,3890,0
20250120,175000,31395772875,3890,3890,3890,3890,0
20250120,174900,31395772875,3890,3890,3890,3890,0
20250120,174800,31395772875,3890,3890,3890,3890,0
20250120,174700,31395772875,3890,3890,3890,3890,0
20250120,174600,31395772875,3890,3890,3890,3890,0
20250120,174500,31395772875,3890,3890,3890,3890,0
20250120,174400,31395772875,3890,3890,3890,3890,0
20250120,174300,31395772875,3890,3890,3890,3890,0
20250120,174200,31395772875,3890,3890,3890,3890,0
20250120,174100,31395772875,3890,3890,3890,3890,0
20250120,174000,31395772875,3890,3890,3890,3890,0
20250120,173900,31395772875,3890,3890,3890,3890,0
20250120,173800,31395772875,3890,3890,3890,3890,0
20250120,173700,31395772875,3890,3890,3890,3890,0
20250120,173600,31395772875,3890,3890,3890,3890,0
20250120,173500,31395772875,3890,3890,3890,3890,0
20250120,173400,31395772875,3890,3890,3890,3890,54020
20250120,173300,31395772875,3890,3890,3890,3890,0
20250120,173200,31395772875,3890,3890,3890,3890,0
20250120,173100,31395772875,3890,3890,3890,3890,0
20250120,173000,31395772875,3890,3890,3890,3890,0
20250120,172900,31395772875,3890,3890,3890,3890,0
20250120,172800,31395772875,3890,3890,3890,3890,0
20250120,172700,31395772875,3890,3890,3890,3890,0
20250120,172600,31395772875,3890,3890,3890,3890,0
20250120,172500,31395772875,3890,3890,3890,3890,0
20250120,172400,31395772875,3890,3890,3890,3890,0
20250120,172300,31395772875,3890,3890,3890,3890,0
20250120,172200,31395772875,3890,3890,3890,3890,0
20250120,172100,31395772875,3890,3890,3890,3890,0
20250120,172000,31395772875,3890,3890,3890,3890,0
20250120,171900,31395772875,3890,3890,3890,3890,0
20250120,171800,31395772875,3890,3890,3890,3890,0
20250120,171700,31395772875,3890,3890,3890,3890,0
20250120,171600,31395772875,3890,3890,3890,3890,0
20250120,171500,31395772875,3890,3890,3890,3890,0
20250120,171400,31395772875,3890,3890,3890,3890,0
20250120,171300,31395772875,3890,3890,3890,3890,0
20250120,171200,31395772875,3890,3890,3890,3890,0
20250120,171100,31395772875,3890,3890,3890,3890,0
20250120,171000,31395772875,3890,3890,3890,3890,0
20250120,170900,31395772875,3890,3890,3890,3890,0
20250120,170800,31395772875,3890,3890,3890,3890,0
20250120,170700,31395772875,3890,3890,3890,3890,0
20250120,170600,31395772875,3890,3890,3890,3890,0
20250120,170500,31395772875,3890,3890,3890,3890,0
20250120,170400,31395772875,3890,3890,3890,3890,54020
20250120,170300,31395772875,3890,3890,3890,3890,0
20250120,170200,31395772875,3890,3890,3890,3890,0
20250120,170100,31395772875,3890,3890,3890,3890,0
20250120,170000,31395772875,3890,3890,3890,3890,0
20250120,165900,31395772875,3890,3890,3890,3890,0
20250120,165800,31395772875,3890,3890,3890,3890,0
20250120,165700,31395772875,3890,3890,3890,3890,0
20250120,165600,31395772875,3890,3890,3890,3890,0
20250120,165500,31395772875,3890,3890,3890,3890,0
20250120,165400,31395772875,3890,3890,3890,3890,0
20250120,165300,31395772875,3890,3890,3890,3890,0
20250120,165200,31395772875,3890,3890,3890,3890,0
20250120,165100,31395772875,3890,3890,3890,3890,0
20250120,165000,31395772875,3890,3890,3890,3890,0
20250120,164900,31395772875,3890,3890,3890,3890,0
20250120,164800,31395772875,3890,3890,3890,3890,0
20250120,164700,31395772875,3890,3890,3890,3890,0
20250120,164600,31395772875,3890,3890,3890,3890,0
20250120,164500,31395772875,3890,3890,3890,3890,0
20250120,164400,31395772875,3890,3890,3890,3890,0
20250120,164300,31395772875,3890,3890,3890,3890,0
20250120,164200,31395772875,3890,3890,3890,3890,0
20250120,164100,31395772875,3890,3890,3890,3890,0
20250120,164000,31395772875,3890,3890,3890,3890,0
20250120,163900,31395772875,3890,3890,3890,3890,0
20250120,163800,31395772875,3890,3890,3890,3890,0
20250120,163700,31395772875,3890,3890,3890,3890,0
20250120,163600,31395772875,3890,3890,3890,3890,0
20250120,163500,31395772875,3890,3890,3890,3890,0
20250120,163400,31395772875,3890,3890,3890,3890,54020
20250120,163300,31395772875,3890,3890,3890,3890,0
20250120,163200,31395772875,3890,3890,3890,3890,0
20250120,163100,31395772875,3890,3890,3890,3890,0
20250120,163000,31395772875,3890,3890,3890,3890,0
20250120,162900,31395772875,3890,3890,3890,3890,0
20250120,162800,31395772875,3890,3890,3890,3890,0
20250120,162700,31395772875,3890,3890,3890,3890,0
20250120,162600,31395772875,3890,3890,3890,3890,0
20250120,162500,31395772875,3890,3890,3890,3890,0
20250120,162400,31395772875,3890,3890,3890,3890,0
20250120,162300,31395772875,3890,3890,3890,3890,0
20250120,162200,31395772875,3890,3890,3890,3890,0
20250120,162100,31395772875,3890,3890,3890,3890,0
20250120,162000,31395772875,3890,3890,3890,3890,0
20250120,161900,31395772875,3890,3890,3890,3890,0
20250120,161800,31395772875,3890,3890,3890,3890,0
20250120,161700,31395772875,3890,3890,3890,3890,0
20250120,161600,31395772875,3890,3890,3890,3890,0
20250120,161500,31395772875,3890,3890,3890,3890,0
20250120,161400,31395772875,3890,3890,3890,3890,0
20250120,161300,31395772875,3890,3890,3890,3890,0
20250120,161200,31395772875,3890,3890,3890,3890,0
20250120,161100,31395772875,3890,3890,3890,3890,0
20250120,161000,31395772875,3890,3890,3890,3890,0
20250120,160900,31395772875,3890,3890,3890,3890,0
20250120,160800,31395772875,3890,3890,3890,3890,0
20250120,160700,31395772875,3890,3890,3890,3890,0
20250120,160600,31395772875,3890,3890,3890,3890,0
20250120,160500,31395772875,3890,3890,3890,3890,0
20250120,160400,31395772875,3890,3890,3890,3890,54020
20250120,160300,31395772875,3890,3890,3890,3890,0
20250120,160200,31395772875,3890,3890,3890,3890,0
20250120,160100,31395772875,3890,3890,3890,3890,0
20250120,160000,31395772875,3890,3890,3890,3890,0
20250120,155900,31395772875,3890,3890,3890,3890,0
20250120,155800,31395772875,3890,3890,3890,3890,0
20250120,155700,31395772875,3890,3890,3890,3890,0
20250120,155600,31395772875,3890,3890,3890,3890,0
20250120,155500,31395772875,3890,3890,3890,3890,0
20250120,155400,31395772875,3890,3890,3890,3890,0
20250120,155300,31395772875,3890,3890,3890,3890,0
20250120,155200,31395772875,3890,3890,3890,3890,0
20250120,155100,31395772875,3890,3890,3890,3890,0
20250120,155000,31395772875,3890,3890,3890,3890,0
20250120,154900,31395772875,3890,3890,3890,3890,0
20250120,154800,31395772875,3890,3890,3890,3890,0
20250120,154700,31395772875,3890,3890,3890,3890,0
20250120,154600,31395772875,3890,3890,3890,3890,0
20250120,154500,31395772875,3890,3890,3890,3890,0
20250120,154400,31395772875,3890,3890,3890,3890,0
20250120,154300,31395772875,3890,3890,3890,3890,0
20250120,154200,31395772875,3890,3890,3890,3890,0
20250120,154100,31395772875,3890,3890,3890,3890,0
20250120,154000,31395772875,3890,3890,3890,3890,0
20250120,153900,31395772875,3890,3890,3890,3890,0
20250120,153800,31395772875,3890,3890,3890,3890,0
20250120,153700,31395772875,3890,3890,3890,3890,0
20250120,153600,31395772875,3890,3890,3890,3890,0
20250120,153500,31395772875,3890,3890,3890,3890,0
20250120,153400,31395772875,3890,3890,3890,3890,54020
20250120,153300,31395772875,3890,3890,3890,3890,0
20250120,153200,31395772875,3890,3890,3890,3890,0
20250120,153100,31395772875,3890,3890,3890,3890,0
20250120,153000,31395772875,3890,3890,3890,3890,54020
20250120,152900,31185635075,3885,3885,3885,3885,0
20250120,152800,31185635075,3885,3885,3885,3885,0
20250120,152700,31185635075,3885,3885,3885,3885,0
20250120,152600,31185635075,3885,3885,3885,3885,0
20250120,152500,31185635075,3885,3885,3885,3885,0
20250120,152400,31185635075,3885,3885,3885,3885,0
20250120,152300,31185635075,3885,3885,3885,3885,0
20250120,152200,31185635075,3885,3885,3885,3885,0
20250120,152100,31185635075,3885,3885,3885,3885,0
20250120,152000,31185635075,3885,3885,3885,3885,0
20250120,151900,31185635075,3885,3875,3890,3870,7835
20250120,151800,31155259635,3880,3880,3890,3870,16600
20250120,151700,31090911720,3880,3880,3885,3880,2981
20250120,151600,31079330715,3880,3880,3885,3870,12394
20250120,151500,31031304670,3880,3885,3890,3875,7404
20250120,151400,31002562010,3890,3880,3890,3875,3968
20250120,151300,30987180190,3880,3895,3895,3880,6711
20250120,151200,30961112710,3895,3905,3905,3890,1094
20250120,151100,30956850910,3905,3885,3905,3885,3816
20250120,151000,30942005500,3890,3880,3890,3875,8783
20250120,150900,30907860365,3880,3880,3885,3875,3282
20250120,150800,30895131445,3880,3875,3880,3875,1948
20250120,150700,30887580465,3875,3880,3880,3865,13868
20250120,150600,30833920945,3880,3880,3880,3875,3578
20250120,150500,30820055620,3880,3880,3880,3875,4283
20250120,150400,30803440730,3880,3885,3890,3880,4617
20250120,150300,30785505270,3885,3885,3890,3885,1084
20250120,150200,30781293910,3885,3905,3910,3885,11308
20250120,150100,30737251055,3900,3910,3910,3900,5495
20250120,150000,30715806295,3910,3905,3915,3905,12790
20250120,145900,30665787255,3910,3895,3915,3890,22194
20250120,145800,30579279615,3895,3895,3895,3890,1071
20250120,145700,30575111570,3890,3885,3895,3885,2813
20250120,145600,30564157845,3885,3885,3895,3885,1345
20250120,145500,30558930910,3895,3885,3895,3880,4387
20250120,145400,30541878020,3880,3880,3885,3880,4058
20250120,145300,30526131060,3880,3890,3890,3880,4588
20250120,145200,30508313595,3890,3885,3890,3885,1231
20250120,145100,30503530870,3885,3875,3885,3875,1862
20250120,145000,30496305705,3885,3880,3885,3875,1496
20250120,144900,30490503225,3880,3885,3895,3880,8057
20250120,144800,30459191095,3885,3875,3885,3875,3033
20250120,144700,30447419215,3875,3865,3875,3860,8933
20250120,144600,30412842110,3865,3865,3870,3860,2094
20250120,144500,30404744505,3865,3865,3865,3860,930
20250120,144400,30401150415,3860,3865,3870,3860,7238
20250120,144300,30373185260,3865,3855,3865,3835,38103
20250120,144200,30226599685,3855,3850,3855,3845,530
20250120,144100,30224560250,3850,3850,3855,3840,13185
20250120,144000,30173862720,3850,3845,3850,3840,5760
20250120,143900,30151709215,3845,3840,3855,3840,4366
20250120,143800,30134932345,3840,3860,3860,3840,17458
20250120,143700,30067766025,3860,3850,3865,3850,4352
20250120,143600,30050985345,3850,3845,3875,3835,20646
20250120,143500,29971465335,3845,3840,3860,3835,31734
20250120,143400,29849684790,3845,3845,3850,3840,15787
20250120,143300,29788969720,3845,3865,3870,3840,79960
20250120,143200,29480784390,3865,3875,3885,3865,13937
20250120,143100,29426843685,3875,3870,3885,3870,6162
20250120,143000,29402966445,3870,3890,3890,3870,18102
20250120,142900,29332752270,3895,3885,3895,3885,2607
20250120,142800,29322612270,3890,3890,3895,3880,3073
20250120,142700,29310665610,3890,3895,3895,3890,12222
20250120,142600,29263101450,3900,3910,3910,3895,13419
20250120,142500,29210771400,3905,3895,3905,3895,4146
20250120,142400,29194616780,3900,3895,3900,3895,2089
20250120,142300,29186469695,3895,3900,3900,3890,5143
20250120,142200,29166433375,3900,3905,3905,3900,1381
20250120,142100,29161047050,3905,3890,3905,3890,2224
20250120,142000,29152379345,3890,3890,3905,3885,3838
20250120,141900,29137451070,3910,3880,3915,3865,16914
20250120,141800,29071742495,3880,3890,3890,3865,17522
20250120,141700,29003929260,3870,3900,3900,3870,18790
20250120,141600,28930950635,3900,3915,3915,3895,3856
20250120,141500,28915895865,3915,3885,3915,3880,16379
20250120,141400,28852100320,3890,3880,3895,3875,7686
20250120,141300,28822257210,3900,3915,3915,3870,78707
20250120,141200,28515137685,3915,3935,3935,3915,25484
20250120,141100,28415119855,3935,3935,3940,3935,5141
20250120,141000,28394888545,3940,3935,3940,3935,681
20250120,140900,28392205450,3935,3935,3940,3935,1387
20250120,140800,28386742570,3935,3930,3935,3930,1247
20250120,140700,28381840760,3935,3935,3935,3930,2299
20250120,140600,28372795400,3940,3940,3945,3940,618
20250120,140500,28370360230,3940,3940,3940,3935,3077
20250120,140400,28358251670,3940,3935,3940,3935,1158
20250120,140300,28353691720,3935,3940,3940,3935,449
20250120,140200,28351923415,3940,3950,3950,3940,1658
20250120,140100,28345383875,3945,3950,3950,3945,335
20250120,140000,28344060680,3945,3940,3950,3930,5927
20250120,135900,28320733300,3945,3935,3945,3930,3444
20250120,135800,28307183775,3935,3930,3935,3930,10915
20250120,135700,28264271805,3935,3945,3945,3930,9165
20250120,135600,28228180075,3945,3935,3945,3935,767
20250120,135500,28225159515,3935,3945,3950,3935,15570
20250120,135400,28163771310,3950,3950,3950,3945,4985
20250120,135300,28144091655,3950,3955,3955,3950,687
20250120,135200,28141377125,3960,3955,3960,3950,861
20250120,135100,28137971205,3955,3975,3990,3955,20795
20250120,135000,28055376475,3975,3975,3975,3970,108
20250120,134900,28054947190,3975,3965,3975,3965,3504
20250120,134800,28041032765,3970,3970,3970,3960,222
20250120,134700,28040152555,3960,3960,3970,3960,1650
20250120,134600,28033615685,3965,3960,3965,3960,1141
20250120,134500,28029097175,3965,3965,3965,3960,543
20250120,134400,28026946345,3960,3955,3960,3955,3311
20250120,134300,28013840315,3955,3955,3960,3955,3560
20250120,134200,27999744435,3955,3955,3955,3955,2621
20250120,134100,27989378380,3955,3955,3960,3955,2234
20250120,134000,27980542405,3960,3965,3965,3955,695
20250120,133900,27977793180,3965,3965,3975,3965,6775
20250120,133800,27950907695,3965,3960,3970,3960,2288
20250120,133700,27941828695,3965,3965,3970,3955,9642
20250120,133600,27903603625,3965,3960,3965,3955,4212
20250120,133500,27886924440,3960,3955,3960,3950,1604
20250120,133400,27880580600,3945,3950,3955,3945,7797
20250120,133300,27849787055,3945,3935,3945,3930,4675
20250120,133200,27831366755,3935,3940,3945,3925,26629
20250120,133100,27726618480,3940,3950,3950,3940,8929
20250120,133000,27691411080,3945,3945,3955,3940,30576
20250120,132900,27570813645,3950,3960,3965,3945,52623
20250120,132800,27362859255,3955,3965,3965,3955,6135
20250120,132700,27338577215,3955,3955,3980,3955,9228
20250120,132600,27301998530,3960,3970,3975,3955,13596
20250120,132500,27248132545,3975,3970,3975,3965,9398
20250120,132400,27210813030,3970,3970,3970,3965,4822
20250120,132300,27191684140,3970,3965,3975,3965,9861
20250120,132200,27152563015,3965,3960,3975,3960,2786
20250120,132100,27141508225,3960,3965,3975,3950,30706
20250120,132000,27019966795,3965,3955,3965,3950,32251
20250120,131900,26892418565,3955,3985,3985,3955,53227
20250120,131800,26681088835,3990,3990,3995,3985,5044
20250120,131700,26660975010,3990,3995,3995,3990,12839
20250120,131600,26609737295,3995,3995,3995,3990,7944
20250120,131500,26578022280,3995,4000,4000,3995,3410
20250120,131400,26564399290,3995,4000,4005,3995,10715
20250120,131300,26521591245,3995,4000,4010,3995,5748
20250120,131200,26498593565,4000,4005,4005,3995,4706
20250120,131100,26479769490,4000,4000,4005,3995,14754
20250120,131000,26420786885,4000,4005,4005,4000,7974
20250120,130900,26388888625,4010,4005,4010,4005,2819
20250120,130800,26377598525,4005,4005,4015,4005,3926
20250120,130700,26361871445,4005,4005,4005,4000,5306
20250120,130600,26340635620,4005,4015,4015,4005,4297
20250120,130500,26323422495,4015,4025,4025,4010,10059
20250120,130400,26283039080,4025,4025,4030,4025,1437
20250120,130300,26277254695,4030,4025,4030,4025,1198
20250120,130200,26272430055,4020,4025,4025,4020,403
20250120,130100,26270808890,4025,4025,4025,4025,486
20250120,130000,26268852740,4025,4025,4025,4025,374
20250120,125900,26267347390,4025,4020,4025,4020,816
20250120,125800,26264066200,4020,4020,4025,4020,1672
20250120,125700,26257341790,4025,4020,4025,4020,5013
20250120,125600,26237166645,4020,4020,4025,4020,447
20250120,125500,26235369675,4020,4015,4020,4015,2028
20250120,125400,26227222215,4020,4025,4025,4020,1928
20250120,125300,26219466910,4025,4015,4025,4015,3730
20250120,125200,26204479825,4015,4020,4020,4015,735
20250120,125100,26201525440,4015,4020,4020,4015,556
20250120,125000,26199290330,4020,4015,4020,4010,4038
20250120,124900,26183071820,4015,4015,4015,4010,1256
20250120,124800,26178030055,4020,4015,4020,4010,2027
20250120,124700,26169898890,4010,4020,4020,4010,620
20250120,124600,26167412400,4020,4005,4020,4005,4467
20250120,124500,26149479520,4000,4000,4010,3990,12806
20250120,124400,26098293330,4000,4000,4000,4000,2686
20250120,124300,26087549330,4000,4000,4000,4000,1769
20250120,124200,26080473330,4010,4010,4010,4000,1407
20250120,124100,26074840740,4005,4005,4005,4005,326
20250120,124000,26073535110,4005,4000,4005,4000,1593
20250120,123900,26067159900,4000,4000,4000,3995,4022
20250120,123800,26051082145,4000,4005,4005,4000,4694
20250120,123700,26032301225,4005,4010,4010,4005,3047
20250120,123600,26020088655,4010,4015,4015,4010,1372
20250120,123500,26014586620,4010,4010,4015,4010,1199
20250120,123400,26009778055,4010,4005,4015,4005,3403
20250120,123300,25996125660,4010,4000,4025,4000,5235
20250120,123200,25975113170,3995,4005,4015,3995,16075
20250120,123100,25910810010,4010,4020,4020,4010,1795
20250120,123000,25903609685,4025,4025,4030,4010,1819
20250120,122900,25896309200,4030,4030,4030,4005,7230
20250120,122800,25867269615,4030,4030,4035,4025,3492
20250120,122700,25853197205,4035,4035,4035,4035,1707
20250120,122600,25846309460,4035,4020,4035,4020,1406
20250120,122500,25840643090,4020,4020,4020,4020,731
20250120,122400,25837704470,4020,4025,4025,4020,42
20250120,122300,25837535625,4020,4020,4025,4020,783
20250120,122200,25834385705,4015,4005,4015,4005,9571
20250120,122100,25796011775,4005,3995,4005,3995,13379
20250120,122000,25742496610,3995,4000,4005,3995,11780
20250120,121900,25695404115,4000,4005,4010,4000,36493
20250120,121800,25549333195,4010,4010,4010,4005,5278
20250120,121700,25528169360,4010,4010,4015,4010,2491
20250120,121600,25518180360,4005,4015,4015,4005,17560
20250120,121500,25447748390,4015,4025,4025,4015,210
20250120,121400,25446905050,4015,4010,4015,4010,3917
20250120,121300,25431196715,4010,4010,4020,4010,5102
20250120,121200,25410737685,4010,4025,4025,4005,26551
20250120,121100,25304190875,4025,4025,4035,4015,9583
20250120,121000,25265658990,4020,4025,4025,4020,2386
20250120,120900,25256061965,4025,4025,4035,4015,2970
20250120,120800,25244115115,4035,4025,4035,4020,385
20250120,120700,25242563115,4020,4025,4025,4015,2424
20250120,120600,25232817965,4025,4020,4035,4015,3652
20250120,120500,25218131040,4020,4030,4035,4020,3955
20250120,120400,25202215565,4035,4035,4035,4030,1708
20250120,120300,25195324785,4035,4035,4035,4030,2167
20250120,120200,25186585200,4035,4030,4035,4030,175
20250120,120100,25185879090,4030,4020,4030,4020,2313
20250120,120000,25176564495,4020,4025,4035,4020,2382
20250120,115900,25166976295,4020,4030,4035,4020,9369
20250120,115800,25129273825,4030,4025,4030,4025,405
20250120,115700,25127643650,4025,4025,4025,4025,628
20250120,115600,25125115950,4025,4030,4035,4025,1659
20250120,115500,25118431650,4035,4035,4035,4025,495
20250120,115400,25116434695,4035,4015,4035,4015,2681
20250120,115300,25105664690,4015,4015,4015,4015,1220
20250120,115200,25100766390,4015,4015,4015,4015,2559
20250120,115100,25090492005,4010,4020,4020,4010,20677
20250120,115000,25007509985,4025,4030,4040,4015,9662
20250120,114900,24968633330,4030,4035,4040,4030,2760
20250120,114800,24957507850,4050,4025,4050,4025,6360
20250120,114700,24931829005,4020,4020,4025,4015,2591
20250120,114600,24921411780,4020,4020,4025,4015,21093
20250120,114500,24836670155,4025,4035,4035,4020,7532
20250120,114400,24806360515,4030,4045,4045,4025,4571
20250120,114300,24787948460,4045,4045,4045,4035,3928
20250120,114200,24772063840,4045,4025,4045,4025,5011
20250120,114100,24751865425,4025,4025,4035,4020,3736
20250120,114000,24736845475,4025,4030,4030,4015,21562
20250120,113900,24650129735,4030,4035,4045,4030,3255
20250120,113800,24637005775,4030,4040,4040,4030,4666
20250120,113700,24618190015,4045,4045,4050,4035,9167
20250120,113600,24581098470,4045,4035,4045,4025,5333
20250120,113500,24559538300,4025,4025,4035,4020,27677
20250120,113400,24448129770,4025,4040,4040,4015,60213
20250120,113300,24205749745,4045,4045,4045,4040,13129
20250120,113200,24152698570,4040,4045,4045,4035,21322
20250120,113100,24066536260,4045,4060,4060,4045,15596
20250120,113000,24003432200,4060,4050,4065,4045,41168
20250120,112900,23836759995,4060,4055,4065,4050,32053
20250120,112800,23706774390,4055,4085,4090,4055,74926
20250120,112700,23401943030,4085,4095,4095,4080,9823
20250120,112600,23361792780,4090,4100,4100,4090,7418
20250120,112500,23331424305,4100,4095,4100,4095,1538
20250120,112400,23325124325,4095,4100,4100,4095,7091
20250120,112300,23296066105,4115,4130,4130,4095,17432
20250120,112200,23224362190,4130,4125,4135,4120,3299
20250120,112100,23210743680,4120,4120,4130,4120,7816
20250120,112000,23178524125,4120,4115,4120,4115,2583
20250120,111900,23167886250,4115,4115,4120,4110,11650
20250120,111800,23119982820,4120,4115,4120,4110,5813
20250120,111700,23096060215,4115,4110,4120,4105,4504
20250120,111600,23077535855,4110,4100,4110,4100,11666
20250120,111500,23029698950,4100,4095,4105,4095,4548
20250120,111400,23011056495,4090,4085,4095,4085,4927
20250120,111300,22990910920,4085,4085,4085,4075,5451
20250120,111200,22968664540,4085,4090,4090,4075,8317
20250120,111100,22934710360,4090,4090,4105,4080,9177
20250120,111000,22897156130,4080,4080,4085,4075,20872
20250120,110900,22812066915,4080,4085,4085,4075,17055
20250120,110800,22742500465,4080,4080,4085,4075,14199
20250120,110700,22684614760,4080,4085,4085,4075,20729
20250120,110600,22600015355,4085,4100,4100,4085,21088
20250120,110500,22513728090,4105,4105,4105,4100,4812
20250120,110400,22493985485,4100,4100,4100,4090,13378
20250120,110300,22439169160,4100,4095,4100,4095,7214
20250120,110200,22409616985,4100,4100,4100,4095,6370
20250120,110100,22383530715,4095,4095,4100,4090,13787
20250120,110000,22327074190,4095,4085,4100,4080,16572
20250120,105900,22259294775,4085,4115,4115,4080,63383
20250120,105800,21999521785,4120,4130,4130,4110,5962
20250120,105700,21974938930,4130,4115,4135,4105,30870
20250120,105600,21847927725,4115,4125,4130,4115,15290
20250120,105500,21784951880,4125,4140,4140,4125,2955
20250120,105400,21772752310,4140,4135,4140,4120,14435
20250120,105300,21713141960,4125,4145,4145,4125,2574
20250120,105200,21702514505,4130,4120,4145,4120,12261
20250120,105100,21651862565,4120,4125,4140,4120,5912
20250120,105000,21627470960,4120,4150,4150,4115,26837
20250120,104900,21516677655,4150,4140,4155,4140,9963
20250120,104800,21475322400,4140,4130,4140,4130,2033
20250120,104700,21466922130,4130,4125,4130,4120,9173
20250120,104600,21429057315,4120,4145,4145,4115,46639
20250120,104500,21236679565,4140,4155,4155,4140,7668
20250120,104400,21204862810,4150,4155,4160,4145,23400
20250120,104300,21107737860,4155,4140,4160,4135,19779
20250120,104200,21025582355,4135,4135,4160,4130,18426
20250120,104100,20949280910,4130,4120,4140,4115,34712
20250120,104000,20805988980,4120,4145,4150,4120,38812
20250120,103900,20645671020,4145,4145,4170,4130,44244
20250120,103800,20462281145,4150,4160,4165,4145,25280
20250120,103700,20357348455,4160,4160,4165,4145,34147
20250120,103600,20215497320,4155,4185,4185,4155,56527
20250120,103500,19979821540,4185,4190,4195,4175,33424
20250120,103400,19839880150,4190,4185,4195,4170,40406
20250120,103300,19670927095,4190,4195,4235,4170,199579
20250120,103200,18831862630,4195,4165,4195,4150,58382
20250120,103100,18587787885,4165,4170,4170,4150,33787
20250120,103000,18447328155,4170,4190,4195,4150,45966
20250120,102900,18255421790,4185,4170,4190,4155,24622
20250120,102800,18152782655,4170,4145,4190,4145,18437
20250120,102700,18075932070,4140,4170,4185,4140,72067
20250120,102600,17776004325,4165,4170,4185,4155,50386
20250120,102500,17566130250,4165,4190,4205,4165,163164
20250120,102400,16882929370,4190,4180,4210,4155,171840
20250120,102300,16163574430,4180,4125,4220,4120,180806
20250120,102200,15410370545,4125,4095,4125,4090,26913
20250120,102100,15299747790,4090,4100,4100,4090,4299
20250120,102000,15282139780,4095,4075,4105,4070,22986
20250120,101900,15188073965,4075,4085,4085,4070,18184
20250120,101800,15113960985,4085,4095,4095,4075,11904
20250120,101700,15065282120,4095,4080,4100,4075,21808
20250120,101600,14976076060,4075,4075,4100,4070,18078
20250120,101500,14902193740,4070,4075,4090,4070,19259
20250120,101400,14823717835,4085,4080,4085,4060,47305
20250120,101300,14631182380,4080,4100,4110,4075,62227
20250120,101200,14376970225,4100,4105,4115,4075,148746
20250120,101100,13768333330,4105,4145,4145,4090,156938
20250120,101000,13123363790,4145,4220,4220,4120,188510
20250120,100900,12338065355,4220,4145,4225,4140,367958
20250120,100800,10792847465,4145,4105,4165,4105,136445
20250120,100700,10228593050,4105,4080,4110,4080,35798
20250120,100600,10081863160,4085,4070,4085,4070,12355
20250120,100500,10031461205,4085,4065,4085,4065,9588
20250120,100400,9992378730,4065,4060,4070,4060,13499
20250120,100300,9937489245,4060,4065,4075,4060,12364
20250120,100200,9887259430,4065,4075,4080,4065,10320
20250120,100100,9845241180,4080,4070,4080,4050,20966
20250120,100000,9759987420,4075,4085,4085,4070,15944
20250120,095900,9694952265,4085,4090,4105,4075,38730
20250120,095800,9536601905,4085,4075,4090,4070,21857
20250120,095700,9447394115,4080,4055,4085,4055,30263
20250120,095600,9324074790,4055,4040,4060,4040,8294
20250120,095500,9290464890,4040,4045,4050,4035,8807
20250120,095400,9254869190,4050,4055,4055,4045,7844
20250120,095300,9223090745,4050,4050,4075,4045,20727
20250120,095200,9138934145,4055,4025,4060,4020,22538
20250120,095100,9047983065,4025,4025,4030,4015,10613
20250120,095000,9005307775,4020,4025,4030,4015,5392
20250120,094900,8983626105,4020,4025,4035,4020,7922
20250120,094800,8951761835,4025,4040,4045,4025,7600
20250120,094700,8921113380,4040,4020,4040,4020,14412
20250120,094600,8863019280,4025,4040,4040,4015,34738
20250120,094500,8723185480,4040,4035,4050,4035,17219
20250120,094400,8653617480,4035,4050,4060,4030,47051
20250120,094300,8463584780,4050,4060,4060,4050,18728
20250120,094200,8387696050,4060,4050,4070,4050,15808
20250120,094100,8323574590,4050,4065,4070,4045,44586
20250120,094000,8142852860,4065,4055,4070,4055,23633
20250120,093900,8046832440,4055,4065,4070,4050,56911
20250120,093800,7815944300,4065,4095,4095,4045,93996
20250120,093700,7432904950,4090,4125,4125,4080,91877
20250120,093600,7056470780,4125,4090,4135,4090,233590
20250120,093500,6095789200,4090,4070,4090,4045,121016
20250120,093400,5603667265,4070,4025,4070,4015,123105
20250120,093300,5105765795,4025,4020,4045,4015,67943
20250120,093200,4831938270,4025,4035,4040,4005,88986
20250120,093100,4474375335,4040,3975,4040,3970,138275
20250120,093000,3919934230,3970,3945,3975,3940,24559
20250120,092900,3822690385,3950,3945,3950,3935,17485
20250120,092800,3753714870,3950,3960,3970,3950,34433
20250120,092700,3617462240,3960,3970,3975,3950,28754
20250120,092600,3503520835,3970,3945,3970,3940,22758
20250120,092500,3413449510,3945,3950,3970,3940,22435
20250120,092400,3324675805,3955,3945,3960,3925,38819
20250120,092300,3171349325,3940,3920,3940,3915,23077
20250120,092200,3080730675,3915,3915,3925,3900,10120
20250120,092100,3041139950,3915,3890,3930,3885,10159
20250120,092000,3001480430,3900,3900,3905,3885,9140
20250120,091900,2965855835,3890,3900,3900,3885,8049
20250120,091800,2934479560,3900,3885,3900,3880,10424
20250120,091700,2893940385,3895,3885,3895,3880,14898
20250120,091600,2835994025,3885,3880,3890,3875,6395
20250120,091500,2811155280,3890,3880,3890,3875,3419
20250120,091400,2797890425,3875,3880,3880,3870,3201
20250120,091300,2785490390,3870,3880,3885,3870,23028
20250120,091200,2696195320,3890,3885,3895,3880,12210
20250120,091100,2648732680,3880,3875,3885,3860,10965
20250120,091000,2606263590,3865,3895,3895,3865,22953
20250120,090900,2517399675,3885,3880,3895,3880,10169
20250120,090800,2477870010,3880,3865,3885,3860,8706
20250120,090700,2444170295,3865,3860,3870,3850,25511
20250120,090600,2345719610,3855,3880,3880,3850,55041
20250120,090500,2133011820,3880,3880,3900,3875,31658
20250120,090400,2010164545,3885,3885,3890,3875,37120
20250120,090300,1866174085,3885,3900,3905,3875,48598
20250120,090200,1677216840,3905,3900,3905,3870,58600
20250120,090100,1449337745,3905,3945,3950,3865,119799
20250120,090000,980834340,3915,3995,4000,3915,240714