stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,204100,2879381835,4480,4480,4480,4480,28762
20250121,204000,2879381835,4480,4480,4480,4480,0
20250121,203900,2879381835,4480,4480,4480,4480,0
20250121,203800,2879381835,4480,4480,4480,4480,0
20250121,203700,2879381835,4480,4480,4480,4480,0
20250121,203600,2879381835,4480,4480,4480,4480,0
20250121,203500,2879381835,4480,4480,4480,4480,0
20250121,203400,2879381835,4480,4480,4480,4480,0
20250121,203300,2879381835,4480,4480,4480,4480,0
20250121,203200,2879381835,4480,4480,4480,4480,0
20250121,203100,2879381835,4480,4480,4480,4480,0
20250121,203000,2879381835,4480,4480,4480,4480,0
20250121,202900,2879381835,4480,4480,4480,4480,0
20250121,202800,2879381835,4480,4480,4480,4480,0
20250121,202700,2879381835,4480,4480,4480,4480,0
20250121,202600,2879381835,4480,4480,4480,4480,0
20250121,202500,2879381835,4480,4480,4480,4480,0
20250121,202400,2879381835,4480,4480,4480,4480,0
20250121,202300,2879381835,4480,4480,4480,4480,0
20250121,202200,2879381835,4480,4480,4480,4480,0
20250121,202100,2879381835,4480,4480,4480,4480,0
20250121,202000,2879381835,4480,4480,4480,4480,0
20250121,201900,2879381835,4480,4480,4480,4480,0
20250121,201800,2879381835,4480,4480,4480,4480,0
20250121,201700,2879381835,4480,4480,4480,4480,0
20250121,201600,2879381835,4480,4480,4480,4480,0
20250121,201500,2879381835,4480,4480,4480,4480,0
20250121,201400,2879381835,4480,4480,4480,4480,0
20250121,201300,2879381835,4480,4480,4480,4480,0
20250121,201200,2879381835,4480,4480,4480,4480,0
20250121,201100,2879381835,4480,4480,4480,4480,28762
20250121,201000,2879381835,4480,4480,4480,4480,0
20250121,200900,2879381835,4480,4480,4480,4480,0
20250121,200800,2879381835,4480,4480,4480,4480,0
20250121,200700,2879381835,4480,4480,4480,4480,0
20250121,200600,2879381835,4480,4480,4480,4480,0
20250121,200500,2879381835,4480,4480,4480,4480,0
20250121,200400,2879381835,4480,4480,4480,4480,0
20250121,200300,2879381835,4480,4480,4480,4480,0
20250121,200200,2879381835,4480,4480,4480,4480,0
20250121,200100,2879381835,4480,4480,4480,4480,0
20250121,200000,2879381835,4480,4480,4480,4480,0
20250121,195900,2879381835,4480,4480,4480,4480,0
20250121,195800,2879381835,4480,4480,4480,4480,0
20250121,195700,2879381835,4480,4480,4480,4480,0
20250121,195600,2879381835,4480,4480,4480,4480,0
20250121,195500,2879381835,4480,4480,4480,4480,0
20250121,195400,2879381835,4480,4480,4480,4480,0
20250121,195300,2879381835,4480,4480,4480,4480,0
20250121,195200,2879381835,4480,4480,4480,4480,0
20250121,195100,2879381835,4480,4480,4480,4480,0
20250121,195000,2879381835,4480,4480,4480,4480,0
20250121,194900,2879381835,4480,4480,4480,4480,0
20250121,194800,2879381835,4480,4480,4480,4480,0
20250121,194700,2879381835,4480,4480,4480,4480,0
20250121,194600,2879381835,4480,4480,4480,4480,0
20250121,194500,2879381835,4480,4480,4480,4480,0
20250121,194400,2879381835,4480,4480,4480,4480,0
20250121,194300,2879381835,4480,4480,4480,4480,0
20250121,194200,2879381835,4480,4480,4480,4480,0
20250121,194100,2879381835,4480,4480,4480,4480,28762
20250121,194000,2879381835,4480,4480,4480,4480,0
20250121,193900,2879381835,4480,4480,4480,4480,0
20250121,193800,2879381835,4480,4480,4480,4480,0
20250121,193700,2879381835,4480,4480,4480,4480,0
20250121,193600,2879381835,4480,4480,4480,4480,0
20250121,193500,2879381835,4480,4480,4480,4480,0
20250121,193400,2879381835,4480,4480,4480,4480,0
20250121,193300,2879381835,4480,4480,4480,4480,0
20250121,193200,2879381835,4480,4480,4480,4480,0
20250121,193100,2879381835,4480,4480,4480,4480,0
20250121,193000,2879381835,4480,4480,4480,4480,0
20250121,192900,2879381835,4480,4480,4480,4480,0
20250121,192800,2879381835,4480,4480,4480,4480,0
20250121,192700,2879381835,4480,4480,4480,4480,0
20250121,192600,2879381835,4480,4480,4480,4480,0
20250121,192500,2879381835,4480,4480,4480,4480,0
20250121,192400,2879381835,4480,4480,4480,4480,0
20250121,192300,2879381835,4480,4480,4480,4480,0
20250121,192200,2879381835,4480,4480,4480,4480,0
20250121,192100,2879381835,4480,4480,4480,4480,0
20250121,192000,2879381835,4480,4480,4480,4480,0
20250121,191900,2879381835,4480,4480,4480,4480,0
20250121,191800,2879381835,4480,4480,4480,4480,0
20250121,191700,2879381835,4480,4480,4480,4480,0
20250121,191600,2879381835,4480,4480,4480,4480,0
20250121,191500,2879381835,4480,4480,4480,4480,0
20250121,191400,2879381835,4480,4480,4480,4480,0
20250121,191300,2879381835,4480,4480,4480,4480,0
20250121,191200,2879381835,4480,4480,4480,4480,0
20250121,191100,2879381835,4480,4480,4480,4480,28762
20250121,191000,2879381835,4480,4480,4480,4480,0
20250121,190900,2879381835,4480,4480,4480,4480,0
20250121,190800,2879381835,4480,4480,4480,4480,0
20250121,190700,2879381835,4480,4480,4480,4480,0
20250121,190600,2879381835,4480,4480,4480,4480,0
20250121,190500,2879381835,4480,4480,4480,4480,0
20250121,190400,2879381835,4480,4480,4480,4480,0
20250121,190300,2879381835,4480,4480,4480,4480,0
20250121,190200,2879381835,4480,4480,4480,4480,0
20250121,190100,2879381835,4480,4480,4480,4480,0
20250121,190000,2879381835,4480,4480,4480,4480,0
20250121,185900,2879381835,4480,4480,4480,4480,0
20250121,185800,2879381835,4480,4480,4480,4480,0
20250121,185700,2879381835,4480,4480,4480,4480,0
20250121,185600,2879381835,4480,4480,4480,4480,0
20250121,185500,2879381835,4480,4480,4480,4480,0
20250121,185400,2879381835,4480,4480,4480,4480,0
20250121,185300,2879381835,4480,4480,4480,4480,0
20250121,185200,2879381835,4480,4480,4480,4480,0
20250121,185100,2879381835,4480,4480,4480,4480,0
20250121,185000,2879381835,4480,4480,4480,4480,0
20250121,184900,2879381835,4480,4480,4480,4480,0
20250121,184800,2879381835,4480,4480,4480,4480,0
20250121,184700,2879381835,4480,4480,4480,4480,0
20250121,184600,2879381835,4480,4480,4480,4480,0
20250121,184500,2879381835,4480,4480,4480,4480,0
20250121,184400,2879381835,4480,4480,4480,4480,0
20250121,184300,2879381835,4480,4480,4480,4480,0
20250121,184200,2879381835,4480,4480,4480,4480,0
20250121,184100,2879381835,4480,4480,4480,4480,28762
20250121,184000,2879381835,4480,4480,4480,4480,0
20250121,183900,2879381835,4480,4480,4480,4480,0
20250121,183800,2879381835,4480,4480,4480,4480,0
20250121,183700,2879381835,4480,4480,4480,4480,0
20250121,183600,2879381835,4480,4480,4480,4480,0
20250121,183500,2879381835,4480,4480,4480,4480,0
20250121,183400,2879381835,4480,4480,4480,4480,0
20250121,183300,2879381835,4480,4480,4480,4480,0
20250121,183200,2879381835,4480,4480,4480,4480,0
20250121,183100,2879381835,4480,4480,4480,4480,0
20250121,183000,2879381835,4480,4480,4480,4480,0
20250121,182900,2879381835,4480,4480,4480,4480,0
20250121,182800,2879381835,4480,4480,4480,4480,0
20250121,182700,2879381835,4480,4480,4480,4480,0
20250121,182600,2879381835,4480,4480,4480,4480,0
20250121,182500,2879381835,4480,4480,4480,4480,0
20250121,182400,2879381835,4480,4480,4480,4480,0
20250121,182300,2879381835,4480,4480,4480,4480,0
20250121,182200,2879381835,4480,4480,4480,4480,0
20250121,182100,2879381835,4480,4480,4480,4480,0
20250121,182000,2879381835,4480,4480,4480,4480,0
20250121,181900,2879381835,4480,4480,4480,4480,0
20250121,181800,2879381835,4480,4480,4480,4480,0
20250121,181700,2879381835,4480,4480,4480,4480,0
20250121,181600,2879381835,4480,4480,4480,4480,0
20250121,181500,2879381835,4480,4480,4480,4480,0
20250121,181400,2879381835,4480,4480,4480,4480,0
20250121,181300,2879381835,4480,4480,4480,4480,0
20250121,181200,2879381835,4480,4480,4480,4480,0
20250121,181100,2879381835,4480,4480,4480,4480,28762
20250121,181000,2879381835,4480,4480,4480,4480,0
20250121,180900,2879381835,4480,4480,4480,4480,0
20250121,180800,2879381835,4480,4480,4480,4480,0
20250121,180700,2879381835,4480,4480,4480,4480,0
20250121,180600,2879381835,4480,4480,4480,4480,0
20250121,180500,2879381835,4480,4480,4480,4480,0
20250121,180400,2879381835,4480,4480,4480,4480,0
20250121,180300,2879381835,4480,4480,4480,4480,0
20250121,180200,2879381835,4480,4480,4480,4480,0
20250121,180100,2879381835,4480,4480,4480,4480,0
20250121,180000,2879381835,4480,4480,4480,4480,0
20250121,175900,2879381835,4480,4480,4480,4480,0
20250121,175800,2879381835,4480,4480,4480,4480,0
20250121,175700,2879381835,4480,4480,4480,4480,0
20250121,175600,2879381835,4480,4480,4480,4480,0
20250121,175500,2879381835,4480,4480,4480,4480,0
20250121,175400,2879381835,4480,4480,4480,4480,0
20250121,175300,2879381835,4480,4480,4480,4480,0
20250121,175200,2879381835,4480,4480,4480,4480,0
20250121,175100,2879381835,4480,4480,4480,4480,0
20250121,175000,2879381835,4480,4480,4480,4480,0
20250121,174900,2879381835,4480,4480,4480,4480,0
20250121,174800,2879381835,4480,4480,4480,4480,0
20250121,174700,2879381835,4480,4480,4480,4480,0
20250121,174600,2879381835,4480,4480,4480,4480,0
20250121,174500,2879381835,4480,4480,4480,4480,0
20250121,174400,2879381835,4480,4480,4480,4480,0
20250121,174300,2879381835,4480,4480,4480,4480,0
20250121,174200,2879381835,4480,4480,4480,4480,0
20250121,174100,2879381835,4480,4480,4480,4480,28762
20250121,174000,2879381835,4480,4480,4480,4480,0
20250121,173900,2879381835,4480,4480,4480,4480,0
20250121,173800,2879381835,4480,4480,4480,4480,0
20250121,173700,2879381835,4480,4480,4480,4480,0
20250121,173600,2879381835,4480,4480,4480,4480,0
20250121,173500,2879381835,4480,4480,4480,4480,0
20250121,173400,2879381835,4480,4480,4480,4480,0
20250121,173300,2879381835,4480,4480,4480,4480,0
20250121,173200,2879381835,4480,4480,4480,4480,0
20250121,173100,2879381835,4480,4480,4480,4480,0
20250121,173000,2879381835,4480,4480,4480,4480,0
20250121,172900,2879381835,4480,4480,4480,4480,0
20250121,172800,2879381835,4480,4480,4480,4480,0
20250121,172700,2879381835,4480,4480,4480,4480,0
20250121,172600,2879381835,4480,4480,4480,4480,0
20250121,172500,2879381835,4480,4480,4480,4480,0
20250121,172400,2879381835,4480,4480,4480,4480,0
20250121,172300,2879381835,4480,4480,4480,4480,0
20250121,172200,2879381835,4480,4480,4480,4480,0
20250121,172100,2879381835,4480,4480,4480,4480,0
20250121,172000,2879381835,4480,4480,4480,4480,0
20250121,171900,2879381835,4480,4480,4480,4480,0
20250121,171800,2879381835,4480,4480,4480,4480,0
20250121,171700,2879381835,4480,4480,4480,4480,0
20250121,171600,2879381835,4480,4480,4480,4480,0
20250121,171500,2879381835,4480,4480,4480,4480,0
20250121,171400,2879381835,4480,4480,4480,4480,0
20250121,171300,2879381835,4480,4480,4480,4480,0
20250121,171200,2879381835,4480,4480,4480,4480,0
20250121,171100,2879381835,4480,4480,4480,4480,28762
20250121,171000,2879381835,4480,4480,4480,4480,0
20250121,170900,2879381835,4480,4480,4480,4480,0
20250121,170800,2879381835,4480,4480,4480,4480,0
20250121,170700,2879381835,4480,4480,4480,4480,0
20250121,170600,2879381835,4480,4480,4480,4480,0
20250121,170500,2879381835,4480,4480,4480,4480,0
20250121,170400,2879381835,4480,4480,4480,4480,0
20250121,170300,2879381835,4480,4480,4480,4480,0
20250121,170200,2879381835,4480,4480,4480,4480,0
20250121,170100,2879381835,4480,4480,4480,4480,0
20250121,170000,2879381835,4480,4480,4480,4480,0
20250121,165900,2879381835,4480,4480,4480,4480,0
20250121,165800,2879381835,4480,4480,4480,4480,0
20250121,165700,2879381835,4480,4480,4480,4480,0
20250121,165600,2879381835,4480,4480,4480,4480,0
20250121,165500,2879381835,4480,4480,4480,4480,0
20250121,165400,2879381835,4480,4480,4480,4480,0
20250121,165300,2879381835,4480,4480,4480,4480,0
20250121,165200,2879381835,4480,4480,4480,4480,0
20250121,165100,2879381835,4480,4480,4480,4480,0
20250121,165000,2879381835,4480,4480,4480,4480,0
20250121,164900,2879381835,4480,4480,4480,4480,0
20250121,164800,2879381835,4480,4480,4480,4480,0
20250121,164700,2879381835,4480,4480,4480,4480,0
20250121,164600,2879381835,4480,4480,4480,4480,0
20250121,164500,2879381835,4480,4480,4480,4480,0
20250121,164400,2879381835,4480,4480,4480,4480,0
20250121,164300,2879381835,4480,4480,4480,4480,0
20250121,164200,2879381835,4480,4480,4480,4480,0
20250121,164100,2879381835,4480,4480,4480,4480,28762
20250121,164000,2879381835,4480,4480,4480,4480,0
20250121,163900,2879381835,4480,4480,4480,4480,0
20250121,163800,2879381835,4480,4480,4480,4480,0
20250121,163700,2879381835,4480,4480,4480,4480,0
20250121,163600,2879381835,4480,4480,4480,4480,0
20250121,163500,2879381835,4480,4480,4480,4480,0
20250121,163400,2879381835,4480,4480,4480,4480,0
20250121,163300,2879381835,4480,4480,4480,4480,0
20250121,163200,2879381835,4480,4480,4480,4480,0
20250121,163100,2879381835,4480,4480,4480,4480,0
20250121,163000,2879381835,4480,4480,4480,4480,0
20250121,162900,2879381835,4480,4480,4480,4480,0
20250121,162800,2879381835,4480,4480,4480,4480,0
20250121,162700,2879381835,4480,4480,4480,4480,0
20250121,162600,2879381835,4480,4480,4480,4480,0
20250121,162500,2879381835,4480,4480,4480,4480,0
20250121,162400,2879381835,4480,4480,4480,4480,0
20250121,162300,2879381835,4480,4480,4480,4480,0
20250121,162200,2879381835,4480,4480,4480,4480,0
20250121,162100,2879381835,4480,4480,4480,4480,0
20250121,162000,2879381835,4480,4480,4480,4480,0
20250121,161900,2879381835,4480,4480,4480,4480,0
20250121,161800,2879381835,4480,4480,4480,4480,0
20250121,161700,2879381835,4480,4480,4480,4480,0
20250121,161600,2879381835,4480,4480,4480,4480,0
20250121,161500,2879381835,4480,4480,4480,4480,0
20250121,161400,2879381835,4480,4480,4480,4480,0
20250121,161300,2879381835,4480,4480,4480,4480,0
20250121,161200,2879381835,4480,4480,4480,4480,0
20250121,161100,2879381835,4480,4480,4480,4480,28762
20250121,161000,2879381835,4480,4480,4480,4480,0
20250121,160900,2879381835,4480,4480,4480,4480,0
20250121,160800,2879381835,4480,4480,4480,4480,0
20250121,160700,2879381835,4480,4480,4480,4480,0
20250121,160600,2879381835,4480,4480,4480,4480,0
20250121,160500,2879381835,4480,4480,4480,4480,0
20250121,160400,2879381835,4480,4480,4480,4480,0
20250121,160300,2879381835,4480,4480,4480,4480,0
20250121,160200,2879381835,4480,4480,4480,4480,0
20250121,160100,2879381835,4480,4480,4480,4480,0
20250121,160000,2879381835,4480,4480,4480,4480,0
20250121,155900,2879381835,4480,4480,4480,4480,0
20250121,155800,2879381835,4480,4480,4480,4480,0
20250121,155700,2879381835,4480,4480,4480,4480,0
20250121,155600,2879381835,4480,4480,4480,4480,0
20250121,155500,2879381835,4480,4480,4480,4480,0
20250121,155400,2879381835,4480,4480,4480,4480,0
20250121,155300,2879381835,4480,4480,4480,4480,0
20250121,155200,2879381835,4480,4480,4480,4480,0
20250121,155100,2879381835,4480,4480,4480,4480,0
20250121,155000,2879381835,4480,4480,4480,4480,0
20250121,154900,2879381835,4480,4480,4480,4480,0
20250121,154800,2879381835,4480,4480,4480,4480,0
20250121,154700,2879381835,4480,4480,4480,4480,0
20250121,154600,2879381835,4480,4480,4480,4480,0
20250121,154500,2879381835,4480,4480,4480,4480,0
20250121,154400,2879381835,4480,4480,4480,4480,0
20250121,154300,2879381835,4480,4480,4480,4480,0
20250121,154200,2879381835,4480,4480,4480,4480,0
20250121,154100,2879381835,4480,4480,4480,4480,28762
20250121,154000,2879381835,4480,4480,4480,4480,0
20250121,153900,2879381835,4480,4480,4480,4480,0
20250121,153800,2879381835,4480,4480,4480,4480,0
20250121,153700,2879381835,4480,4480,4480,4480,0
20250121,153600,2879381835,4480,4480,4480,4480,0
20250121,153500,2879381835,4480,4480,4480,4480,0
20250121,153400,2879381835,4480,4480,4480,4480,0
20250121,153300,2879381835,4480,4480,4480,4480,0
20250121,153200,2879381835,4480,4480,4480,4480,0
20250121,153100,2879381835,4480,4480,4480,4480,0
20250121,153000,2879381835,4480,4480,4480,4480,28762
20250121,152900,2750528075,4475,4475,4475,4475,0
20250121,152800,2750528075,4475,4475,4475,4475,0
20250121,152700,2750528075,4475,4475,4475,4475,0
20250121,152600,2750528075,4475,4475,4475,4475,0
20250121,152500,2750528075,4475,4475,4475,4475,0
20250121,152400,2750528075,4475,4475,4475,4475,0
20250121,152300,2750528075,4475,4475,4475,4475,0
20250121,152200,2750528075,4475,4475,4475,4475,0
20250121,152100,2750528075,4475,4475,4475,4475,0
20250121,152000,2750528075,4475,4475,4475,4475,0
20250121,151900,2750528075,4475,4475,4480,4470,17386
20250121,151800,2672677855,4480,4475,4480,4470,7879
20250121,151700,2637430585,4470,4475,4475,4470,1971
20250121,151600,2628620180,4475,4475,4475,4470,1661
20250121,151500,2621194270,4475,4470,4475,4470,599
20250121,151400,2618514875,4475,4475,4475,4470,2457
20250121,151300,2607530960,4475,4480,4480,4470,5844
20250121,151200,2581379360,4475,4470,4480,4470,1610
20250121,151100,2574174225,4480,4475,4480,4470,2130
20250121,151000,2564640270,4475,4480,4480,4475,2230
20250121,150900,2554653225,4475,4465,4480,4465,16362
20250121,150800,2481471925,4465,4465,4465,4460,3410
20250121,150700,2466246775,4460,4460,4460,4455,313
20250121,150600,2464851035,4460,4450,4460,4450,2671
20250121,150500,2452939090,4460,4455,4460,4450,5380
20250121,150400,2428979550,4460,4465,4465,4460,6044
20250121,150300,2402020660,4465,4465,4465,4460,4044
20250121,150200,2383976345,4465,4460,4470,4460,6293
20250121,150100,2355889740,4460,4455,4460,4455,3850
20250121,150000,2338721730,4460,4455,4460,4455,148
20250121,145900,2338062285,4455,4450,4455,4450,2285
20250121,145800,2327884085,4450,4445,4450,4445,836
20250121,145700,2324164830,4450,4450,4455,4450,4065
20250121,145600,2306075020,4450,4455,4455,4445,2523
20250121,145500,2294847015,4455,4455,4455,4455,489
20250121,145400,2292668520,4455,4450,4455,4450,1757
20250121,145300,2284848355,4450,4455,4455,4450,2482
20250121,145200,2273796520,4455,4460,4460,4455,1276
20250121,145100,2268111915,4455,4465,4465,4455,6438
20250121,145000,2239385685,4460,4440,4465,4440,30214
20250121,144900,2104859675,4440,4435,4440,4435,1016
20250121,144800,2100353695,4435,4435,4435,4435,1544
20250121,144700,2093506055,4435,4430,4435,4430,550
20250121,144600,2091069535,4435,4435,4440,4435,101
20250121,144500,2090621595,4430,4430,4435,4430,2314
20250121,144400,2080367650,4435,4425,4435,4425,4410
20250121,144300,2060826000,4425,4435,4435,4425,5978
20250121,144200,2034329465,4440,4440,4440,4440,607
20250121,144100,2031634385,4440,4445,4445,4440,1338
20250121,144000,2025692675,4440,4445,4445,4440,1180
20250121,143900,2020450075,4445,4445,4450,4445,1673
20250121,143800,2013013550,4450,4445,4450,4445,5213
20250121,143700,1989840690,4445,4445,4450,4445,1687
20250121,143600,1982339630,4445,4450,4450,4435,2200
20250121,143500,1972568360,4450,4440,4450,4435,6704
20250121,143400,1942771920,4425,4420,4435,4420,1262
20250121,143300,1937176750,4420,4435,4435,4420,6302
20250121,143200,1909273660,4435,4440,4440,4435,4361
20250121,143100,1889925775,4440,4440,4440,4440,1475
20250121,143000,1883376775,4440,4435,4445,4435,78
20250121,142900,1883030435,4435,4445,4445,4435,1618
20250121,142800,1875848315,4440,4450,4450,4440,3697
20250121,142700,1859410085,4450,4445,4450,4440,2851
20250121,142600,1846733095,4450,4435,4450,4435,12041
20250121,142500,1793227455,4435,4435,4435,4430,305
20250121,142400,1791876140,4435,4430,4440,4430,3314
20250121,142300,1777167760,4440,4425,4440,4420,11014
20250121,142200,1728371480,4420,4410,4420,4410,618
20250121,142100,1725639945,4415,4420,4420,4415,1256
20250121,142000,1720092675,4415,4415,4430,4415,220
20250121,141900,1719121075,4430,4405,4430,4405,3311
20250121,141800,1704490160,4405,4405,4405,4405,1000
20250121,141700,1700085160,4415,4415,4415,4415,5
20250121,141600,1700063085,4410,4415,4415,4410,10
20250121,141500,1700018940,4405,4410,4410,4405,1091
20250121,141400,1695208845,4410,4410,4410,4410,0
20250121,141300,1695208845,4410,4410,4410,4410,170
20250121,141200,1694459145,4410,4415,4415,4410,125
20250121,141100,1693907275,4420,4410,4420,4410,327
20250121,141000,1692464835,4410,4410,4410,4410,1
20250121,140900,1692460425,4415,4410,4415,4405,1023
20250121,140800,1687944255,4410,4410,4410,4410,140
20250121,140700,1687326855,4410,4400,4410,4400,2613
20250121,140600,1675816265,4400,4400,4405,4400,1470
20250121,140500,1669348080,4400,4405,4415,4400,3425
20250121,140400,1654272480,4410,4410,4410,4405,1664
20250121,140300,1646939040,4410,4420,4420,4410,231
20250121,140200,1645920320,4405,4425,4425,4405,11369
20250121,140100,1595699675,4425,4425,4425,4420,279
20250121,140000,1594466260,4425,4430,4430,4425,1574
20250121,135900,1587501180,4430,4430,4430,4425,221
20250121,135800,1586523235,4430,4430,4435,4425,1467
20250121,135700,1580025090,4430,4420,4430,4420,523
20250121,135600,1577709820,4435,4430,4435,4425,2785
20250121,135500,1565380765,4435,4435,4435,4425,3785
20250121,135400,1548607310,4430,4425,4430,4425,1552
20250121,135300,1541731960,4430,4420,4430,4420,7547
20250121,135200,1508340055,4415,4410,4415,4405,3950
20250121,135100,1490916965,4410,4410,4410,4405,140
20250121,135000,1490300065,4410,4405,4410,4405,478
20250121,134900,1488194440,4405,4405,4415,4405,1645
20250121,134800,1480944215,4415,4420,4420,4405,1836
20250121,134700,1472848020,4415,4420,4420,4415,1617
20250121,134600,1465701810,4415,4410,4415,4410,4726
20250121,134500,1444842060,4405,4405,4415,4405,1165
20250121,134400,1439710075,4405,4410,4415,4405,1969
20250121,134300,1431026795,4410,4410,4415,4405,152
20250121,134200,1430356055,4410,4405,4410,4400,2619
20250121,134100,1418811200,4405,4410,4410,4400,1209
20250121,134000,1413479670,4410,4405,4410,4405,1134
20250121,133900,1408481890,4400,4395,4400,4395,1353
20250121,133800,1402528715,4400,4400,4400,4400,10
20250121,133700,1402484715,4400,4390,4400,4390,993
20250121,133600,1398116565,4390,4385,4400,4385,1716
20250121,133500,1390580795,4385,4385,4395,4385,780
20250121,133400,1387159860,4385,4380,4385,4375,112
20250121,133300,1386669250,4380,4380,4380,4380,2
20250121,133200,1386660490,4375,4380,4380,4375,457
20250121,133100,1384659140,4385,4385,4385,4385,20
20250121,133000,1384571440,4380,4380,4380,4380,105
20250121,132900,1384111540,4385,4385,4385,4385,0
20250121,132800,1384111540,4385,4380,4385,4375,368
20250121,132700,1382500115,4380,4380,4380,4380,105
20250121,132600,1382040215,4380,4380,4380,4380,110
20250121,132500,1381558415,4385,4385,4385,4385,7
20250121,132400,1381527720,4385,4380,4385,4380,463
20250121,132300,1379497965,4380,4380,4385,4380,755
20250121,132200,1376191060,4380,4375,4380,4375,257
20250121,132100,1375065410,4385,4385,4385,4385,9
20250121,132000,1375025945,4385,4390,4390,4385,101
20250121,131900,1374583055,4390,4390,4390,4390,2
20250121,131800,1374574275,4390,4390,4390,4390,1
20250121,131700,1374569885,4370,4390,4390,4370,12
20250121,131600,1374517245,4390,4370,4390,4370,458
20250121,131500,1372515765,4370,4390,4395,4370,55
20250121,131400,1372275305,4385,4390,4390,4370,1428
20250121,131300,1366021620,4375,4375,4375,4375,267
20250121,131200,1364853495,4390,4390,4390,4390,0
20250121,131100,1364853495,4390,4390,4390,4390,0
20250121,131000,1364853495,4390,4390,4390,4380,1649
20250121,130900,1357630825,4380,4385,4390,4380,610
20250121,130800,1354957900,4390,4390,4390,4390,45
20250121,130700,1354760350,4390,4390,4390,4390,0
20250121,130600,1354760350,4390,4380,4390,4380,803
20250121,130500,1351243180,4390,4390,4390,4390,1
20250121,130400,1351238790,4380,4390,4390,4380,384
20250121,130300,1349555430,4385,4385,4385,4385,6
20250121,130200,1349529120,4390,4390,4390,4385,698
20250121,130100,1346465000,4390,4390,4390,4390,22
20250121,130000,1346368420,4400,4400,4400,4400,0
20250121,125900,1346368420,4400,4400,4400,4400,1
20250121,125800,1346364020,4385,4380,4385,4380,1148
20250121,125700,1341330165,4385,4390,4390,4385,3509
20250121,125600,1325938720,4405,4405,4405,4405,300
20250121,125500,1324617220,4405,4390,4405,4390,423
20250121,125400,1322760220,4390,4390,4405,4390,177
20250121,125300,1321983100,4405,4405,4405,4405,0
20250121,125200,1321983100,4405,4395,4405,4395,313
20250121,125100,1320607445,4410,4410,4410,4410,2
20250121,125000,1320598625,4410,4410,4415,4395,1362
20250121,124900,1314596205,4420,4420,4420,4410,90
20250121,124800,1314199125,4420,4415,4425,4415,7186
20250121,124700,1282443040,4415,4400,4420,4400,4140
20250121,124600,1264193950,4400,4395,4400,4390,41
20250121,124500,1264013700,4405,4395,4405,4390,2522
20250121,124400,1252918565,4395,4395,4395,4395,28
20250121,124300,1252795505,4390,4395,4400,4385,2509
20250121,124200,1241774630,4395,4395,4395,4395,0
20250121,124100,1241774630,4395,4395,4395,4395,3
20250121,124000,1241761445,4390,4390,4390,4390,1343
20250121,123900,1235865675,4390,4385,4390,4385,72
20250121,123800,1235549635,4385,4395,4395,4385,776
20250121,123700,1232143240,4390,4400,4400,4390,1216
20250121,123600,1226804965,4400,4400,4400,4400,0
20250121,123500,1226804965,4400,4390,4400,4390,586
20250121,123400,1224230115,4400,4390,4400,4390,1104
20250121,123300,1219373115,4400,4395,4400,4395,240
20250121,123200,1218317500,4390,4390,4395,4385,1389
20250121,123100,1212219815,4390,4390,4395,4390,5446
20250121,123000,1188311845,4390,4385,4390,4385,136
20250121,122900,1187715480,4385,4385,4385,4385,1413
20250121,122800,1181519475,4395,4390,4395,4380,5157
20250121,122700,1158880240,4380,4390,4390,4380,594
20250121,122600,1156275535,4390,4400,4400,4385,310
20250121,122500,1154914335,4395,4395,4395,4385,7289
20250121,122400,1122905990,4385,4395,4395,4385,1155
20250121,122300,1117835325,4390,4400,4400,4385,69
20250121,122200,1117532215,4380,4375,4400,4370,1139
20250121,122100,1112527735,4390,4385,4390,4385,3855
20250121,122000,1095622060,4380,4370,4380,4370,4301
20250121,121900,1076791785,4370,4370,4375,4370,1389
20250121,121800,1070718355,4370,4370,4370,4370,49
20250121,121700,1070504225,4370,4370,4370,4370,0
20250121,121600,1070504225,4370,4370,4370,4370,0
20250121,121500,1070504225,4370,4365,4370,4365,263
20250121,121400,1069355055,4375,4370,4375,4365,40
20250121,121300,1069180310,4375,4375,4375,4365,932
20250121,121200,1065107500,4370,4370,4375,4370,209
20250121,121100,1064193900,4375,4370,4375,4370,25
20250121,121000,1064084640,4370,4375,4375,4370,119
20250121,120900,1063564095,4370,4370,4370,4370,2
20250121,120800,1063555355,4375,4375,4375,4370,17
20250121,120700,1063481040,4370,4360,4375,4360,994
20250121,120600,1059139110,4360,4365,4365,4360,528
20250121,120500,1056837025,4365,4365,4365,4360,2478
20250121,120400,1046027255,4365,4375,4375,4365,2394
20250121,120300,1035567955,4375,4375,4375,4375,369
20250121,120200,1033953580,4375,4385,4385,4375,11
20250121,120100,1033905435,4375,4385,4385,4375,2763
20250121,120000,1021805385,4380,4395,4395,4380,908
20250121,115900,1017820765,4390,4390,4395,4390,3920
20250121,115800,1000604800,4390,4395,4395,4380,1690
20250121,115700,993190605,4395,4375,4395,4370,1439
20250121,115600,986889220,4380,4380,4380,4380,2566
20250121,115500,975650140,4375,4385,4400,4375,12423
20250121,115400,921123780,4385,4375,4390,4375,2147
20250121,115300,911710795,4375,4365,4375,4365,191
20250121,115200,910875180,4385,4385,4385,4370,307
20250121,115100,909532000,4380,4365,4380,4365,4988
20250121,115000,887713630,4365,4360,4365,4360,251
20250121,114900,886619265,4345,4360,4360,4345,23
20250121,114800,886519315,4345,4345,4345,4345,150
20250121,114700,885867565,4360,4360,4360,4360,22
20250121,114600,885771645,4365,4365,4365,4365,0
20250121,114500,885771645,4365,4365,4365,4365,25
20250121,114400,885662520,4360,4350,4360,4350,958
20250121,114300,881490725,4330,4335,4335,4330,797
20250121,114200,878037505,4335,4340,4340,4335,139
20250121,114100,877434715,4355,4355,4355,4355,31
20250121,114000,877299710,4355,4355,4355,4355,0
20250121,113900,877299710,4355,4350,4355,4335,2567
20250121,113800,866121015,4355,4355,4355,4355,60
20250121,113700,865859715,4360,4360,4360,4360,2
20250121,113600,865850995,4360,4325,4360,4325,4
20250121,113500,865833625,4355,4320,4355,4320,3514
20250121,113400,850545705,4345,4340,4345,4340,668
20250121,113300,847646580,4340,4340,4340,4340,0
20250121,113200,847646580,4340,4330,4340,4330,4536
20250121,113100,827973260,4315,4315,4315,4315,222
20250121,113000,827015330,4315,4315,4315,4315,44
20250121,112900,826825470,4340,4340,4340,4340,0
20250121,112800,826825470,4340,4315,4340,4315,56
20250121,112700,826583680,4340,4340,4340,4340,0
20250121,112600,826583680,4340,4335,4340,4335,805
20250121,112500,823090445,4330,4330,4330,4330,1
20250121,112400,823086115,4335,4335,4335,4310,4
20250121,112300,823068800,4340,4340,4340,4340,0
20250121,112200,823068800,4340,4340,4340,4340,0
20250121,112100,823068800,4340,4325,4340,4325,2500
20250121,112000,812228685,4325,4325,4325,4325,0
20250121,111900,812228685,4325,4330,4330,4325,2020
20250121,111800,803492085,4330,4330,4330,4330,0
20250121,111700,803492085,4330,4305,4330,4305,548
20250121,111600,801132870,4305,4305,4305,4305,200
20250121,111500,800271870,4305,4305,4305,4305,0
20250121,111400,800271870,4305,4305,4305,4305,100
20250121,111300,799841370,4300,4300,4300,4300,0
20250121,111200,799841370,4300,4310,4310,4300,6286
20250121,111100,772780660,4310,4310,4310,4310,1
20250121,111000,772776350,4310,4310,4310,4310,0
20250121,110900,772776350,4310,4310,4310,4310,91
20250121,110800,772384140,4330,4330,4330,4330,0
20250121,110700,772384140,4330,4330,4330,4330,0
20250121,110600,772384140,4330,4330,4330,4330,0
20250121,110500,772384140,4330,4330,4330,4330,0
20250121,110400,772384140,4330,4330,4330,4330,2
20250121,110300,772375480,4330,4315,4330,4315,53
20250121,110200,772146320,4315,4315,4315,4315,1
20250121,110100,772142005,4330,4315,4330,4310,358
20250121,110000,770598485,4310,4310,4310,4310,90
20250121,105900,770210585,4330,4330,4330,4330,4
20250121,105800,770193265,4330,4315,4330,4315,2
20250121,105700,770184620,4310,4310,4310,4310,0
20250121,105600,770184620,4310,4310,4310,4305,2175
20250121,105500,760814825,4310,4310,4330,4310,133
20250121,105400,760241455,4310,4325,4325,4310,1143
20250121,105300,755314625,4335,4335,4340,4335,913
20250121,105200,751354840,4335,4330,4335,4330,11
20250121,105100,751307200,4330,4310,4330,4310,705
20250121,105000,748268630,4310,4325,4325,4310,445
20250121,104900,746347055,4340,4340,4340,4340,998
20250121,104800,742015735,4340,4340,4340,4340,0
20250121,104700,742015735,4340,4340,4340,4340,157
20250121,104600,741334355,4340,4340,4340,4340,0
20250121,104500,741334355,4340,4325,4340,4325,2364
20250121,104400,731098590,4325,4325,4325,4325,1
20250121,104300,731094265,4310,4315,4315,4310,1581
20250121,104200,724279335,4315,4315,4315,4315,20
20250121,104100,724193035,4315,4315,4315,4315,30
20250121,104000,724063585,4315,4315,4315,4315,0
20250121,103900,724063585,4315,4315,4315,4315,0
20250121,103800,724063585,4315,4315,4315,4315,20
20250121,103700,723977285,4325,4325,4325,4325,1
20250121,103600,723972960,4315,4315,4315,4315,141
20250121,103500,723364545,4310,4325,4325,4310,258
20250121,103400,722249445,4310,4325,4325,4310,6
20250121,103300,722223555,4325,4315,4325,4310,46
20250121,103200,722025260,4310,4325,4325,4310,832
20250121,103100,718435955,4330,4330,4330,4330,1
20250121,103000,718431625,4320,4310,4320,4310,212
20250121,102900,717515905,4325,4320,4325,4310,1477
20250121,102800,711134025,4320,4320,4320,4320,0
20250121,102700,711134025,4320,4315,4320,4315,410
20250121,102600,709364825,4315,4330,4330,4315,4330
20250121,102500,690659535,4330,4330,4330,4330,2
20250121,102400,690650875,4350,4350,4350,4350,3
20250121,102300,690637825,4345,4340,4345,4340,2385
20250121,102200,680276320,4330,4330,4330,4330,0
20250121,102100,680276320,4330,4330,4330,4330,723
20250121,102000,677145730,4340,4340,4340,4340,0
20250121,101900,677145730,4340,4330,4340,4330,316
20250121,101800,675776290,4340,4340,4340,4340,551
20250121,101700,673384950,4340,4340,4340,4340,449
20250121,101600,671436290,4340,4335,4340,4335,680
20250121,101500,668488485,4340,4340,4340,4340,0
20250121,101400,668488485,4340,4340,4340,4340,1000
20250121,101300,664148485,4340,4330,4340,4330,949
20250121,101200,660038140,4325,4325,4325,4325,0
20250121,101100,660038140,4325,4315,4325,4315,958
20250121,101000,655896650,4315,4315,4315,4315,285
20250121,100900,654666875,4320,4315,4320,4315,1547
20250121,100800,647984010,4315,4315,4320,4300,901
20250121,100700,644095485,4315,4295,4315,4295,1367
20250121,100600,638219560,4295,4295,4295,4295,36
20250121,100500,638064940,4315,4315,4315,4280,2483
20250121,100400,627437630,4280,4320,4320,4275,7928
20250121,100300,593426375,4320,4305,4320,4305,1849
20250121,100200,585440810,4305,4320,4320,4305,101
20250121,100100,585005990,4305,4305,4310,4305,272
20250121,100000,583835025,4305,4305,4305,4305,5
20250121,095900,583813500,4300,4300,4310,4300,1656
20250121,095800,576688360,4305,4305,4310,4305,1959
20250121,095700,568254215,4300,4315,4315,4300,1099
20250121,095600,563525965,4300,4315,4315,4300,6214
20250121,095500,536754490,4315,4315,4315,4315,207
20250121,095400,535861285,4315,4315,4320,4315,3806
20250121,095300,519438385,4320,4320,4320,4315,370
20250121,095200,517840335,4315,4325,4325,4315,2762
20250121,095100,505909050,4325,4330,4330,4325,1491
20250121,095000,499456350,4330,4330,4330,4330,240
20250121,094900,498417150,4330,4345,4345,4330,668
20250121,094800,495515575,4325,4345,4345,4325,523
20250121,094700,493249685,4340,4340,4340,4340,839
20250121,094600,489608425,4340,4340,4340,4340,229
20250121,094500,488614565,4340,4340,4345,4330,159
20250121,094400,487925250,4340,4325,4345,4320,304
20250121,094300,486606175,4315,4315,4330,4315,1457
20250121,094200,480311720,4305,4320,4320,4305,196
20250121,094100,479466195,4325,4325,4325,4325,112
20250121,094000,478981795,4325,4330,4330,4280,7227
20250121,093900,447838375,4335,4335,4335,4335,483
20250121,093800,445744570,4335,4340,4340,4335,125
20250121,093700,445202530,4340,4350,4350,4340,1498
20250121,093600,438692140,4355,4360,4360,4350,909
20250121,093500,434732130,4360,4360,4360,4360,178
20250121,093400,433956050,4355,4350,4355,4350,363
20250121,093300,432376950,4350,4350,4350,4350,50
20250121,093200,432159450,4350,4375,4375,4350,440
20250121,093100,430245400,4350,4365,4380,4350,2556
20250121,093000,419096740,4365,4365,4375,4365,284
20250121,092900,417857020,4360,4365,4370,4360,5409
20250121,092800,394234475,4365,4375,4375,4365,4309
20250121,092700,375388610,4380,4380,4380,4375,1029
20250121,092600,370882225,4380,4375,4380,4375,1063
20250121,092500,366231590,4380,4380,4380,4380,800
20250121,092400,362727590,4380,4380,4380,4375,292
20250121,092300,361449330,4375,4380,4380,4375,196
20250121,092200,360591725,4395,4400,4400,4380,2864
20250121,092100,348019790,4400,4385,4400,4385,940
20250121,092000,343897860,4400,4385,4400,4380,1566
20250121,091900,337026465,4385,4400,4400,4385,11401
20250121,091800,286968060,4410,4395,4410,4395,567
20250121,091700,284474635,4415,4400,4415,4390,1850
20250121,091600,276350215,4390,4430,4435,4390,15013
20250121,091500,210049860,4430,4415,4440,4415,13185
20250121,091400,151687430,4410,4400,4420,4395,4072
20250121,091300,133746110,4400,4385,4400,4385,3911
20250121,091200,116572245,4385,4385,4390,4380,3291
20250121,091100,102146205,4385,4375,4385,4365,2512
20250121,091000,91144590,4370,4360,4375,4355,2285
20250121,090900,81166170,4365,4365,4370,4360,2155
20250121,090800,71756780,4375,4375,4375,4375,40
20250121,090700,71581780,4375,4365,4380,4360,1874
20250121,090600,63406055,4385,4370,4385,4355,1263
20250121,090500,57883495,4370,4345,4370,4345,72
20250121,090400,57570355,4350,4350,4350,4350,192
20250121,090300,56735155,4350,4370,4370,4340,2273
20250121,090200,46861410,4345,4345,4375,4335,5347
20250121,090100,23598700,4345,4365,4365,4345,642
20250121,090000,20808580,4350,4320,4370,4320,4800