stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,204200,3795300125,4375,4375,4375,4375,11853
20250122,204100,3795300125,4375,4375,4375,4375,0
20250122,204000,3795300125,4375,4375,4375,4375,0
20250122,203900,3795300125,4375,4375,4375,4375,0
20250122,203800,3795300125,4375,4375,4375,4375,0
20250122,203700,3795300125,4375,4375,4375,4375,0
20250122,203600,3795300125,4375,4375,4375,4375,0
20250122,203500,3795300125,4375,4375,4375,4375,0
20250122,203400,3795300125,4375,4375,4375,4375,0
20250122,203300,3795300125,4375,4375,4375,4375,0
20250122,203200,3795300125,4375,4375,4375,4375,0
20250122,203100,3795300125,4375,4375,4375,4375,0
20250122,203000,3795300125,4375,4375,4375,4375,0
20250122,202900,3795300125,4375,4375,4375,4375,0
20250122,202800,3795300125,4375,4375,4375,4375,0
20250122,202700,3795300125,4375,4375,4375,4375,0
20250122,202600,3795300125,4375,4375,4375,4375,0
20250122,202500,3795300125,4375,4375,4375,4375,0
20250122,202400,3795300125,4375,4375,4375,4375,0
20250122,202300,3795300125,4375,4375,4375,4375,0
20250122,202200,3795300125,4375,4375,4375,4375,0
20250122,202100,3795300125,4375,4375,4375,4375,0
20250122,202000,3795300125,4375,4375,4375,4375,0
20250122,201900,3795300125,4375,4375,4375,4375,0
20250122,201800,3795300125,4375,4375,4375,4375,0
20250122,201700,3795300125,4375,4375,4375,4375,0
20250122,201600,3795300125,4375,4375,4375,4375,0
20250122,201500,3795300125,4375,4375,4375,4375,0
20250122,201400,3795300125,4375,4375,4375,4375,0
20250122,201300,3795300125,4375,4375,4375,4375,0
20250122,201200,3795300125,4375,4375,4375,4375,11853
20250122,201100,3795300125,4375,4375,4375,4375,0
20250122,201000,3795300125,4375,4375,4375,4375,0
20250122,200900,3795300125,4375,4375,4375,4375,0
20250122,200800,3795300125,4375,4375,4375,4375,0
20250122,200700,3795300125,4375,4375,4375,4375,0
20250122,200600,3795300125,4375,4375,4375,4375,0
20250122,200500,3795300125,4375,4375,4375,4375,0
20250122,200400,3795300125,4375,4375,4375,4375,0
20250122,200300,3795300125,4375,4375,4375,4375,0
20250122,200200,3795300125,4375,4375,4375,4375,0
20250122,200100,3795300125,4375,4375,4375,4375,0
20250122,200000,3795300125,4375,4375,4375,4375,0
20250122,195900,3795300125,4375,4375,4375,4375,0
20250122,195800,3795300125,4375,4375,4375,4375,0
20250122,195700,3795300125,4375,4375,4375,4375,0
20250122,195600,3795300125,4375,4375,4375,4375,0
20250122,195500,3795300125,4375,4375,4375,4375,0
20250122,195400,3795300125,4375,4375,4375,4375,0
20250122,195300,3795300125,4375,4375,4375,4375,0
20250122,195200,3795300125,4375,4375,4375,4375,0
20250122,195100,3795300125,4375,4375,4375,4375,0
20250122,195000,3795300125,4375,4375,4375,4375,0
20250122,194900,3795300125,4375,4375,4375,4375,0
20250122,194800,3795300125,4375,4375,4375,4375,0
20250122,194700,3795300125,4375,4375,4375,4375,0
20250122,194600,3795300125,4375,4375,4375,4375,0
20250122,194500,3795300125,4375,4375,4375,4375,0
20250122,194400,3795300125,4375,4375,4375,4375,0
20250122,194300,3795300125,4375,4375,4375,4375,0
20250122,194200,3795300125,4375,4375,4375,4375,11853
20250122,194100,3795300125,4375,4375,4375,4375,0
20250122,194000,3795300125,4375,4375,4375,4375,0
20250122,193900,3795300125,4375,4375,4375,4375,0
20250122,193800,3795300125,4375,4375,4375,4375,0
20250122,193700,3795300125,4375,4375,4375,4375,0
20250122,193600,3795300125,4375,4375,4375,4375,0
20250122,193500,3795300125,4375,4375,4375,4375,0
20250122,193400,3795300125,4375,4375,4375,4375,0
20250122,193300,3795300125,4375,4375,4375,4375,0
20250122,193200,3795300125,4375,4375,4375,4375,0
20250122,193100,3795300125,4375,4375,4375,4375,0
20250122,193000,3795300125,4375,4375,4375,4375,0
20250122,192900,3795300125,4375,4375,4375,4375,0
20250122,192800,3795300125,4375,4375,4375,4375,0
20250122,192700,3795300125,4375,4375,4375,4375,0
20250122,192600,3795300125,4375,4375,4375,4375,0
20250122,192500,3795300125,4375,4375,4375,4375,0
20250122,192400,3795300125,4375,4375,4375,4375,0
20250122,192300,3795300125,4375,4375,4375,4375,0
20250122,192200,3795300125,4375,4375,4375,4375,0
20250122,192100,3795300125,4375,4375,4375,4375,0
20250122,192000,3795300125,4375,4375,4375,4375,0
20250122,191900,3795300125,4375,4375,4375,4375,0
20250122,191800,3795300125,4375,4375,4375,4375,0
20250122,191700,3795300125,4375,4375,4375,4375,0
20250122,191600,3795300125,4375,4375,4375,4375,0
20250122,191500,3795300125,4375,4375,4375,4375,0
20250122,191400,3795300125,4375,4375,4375,4375,0
20250122,191300,3795300125,4375,4375,4375,4375,0
20250122,191200,3795300125,4375,4375,4375,4375,11853
20250122,191100,3795300125,4375,4375,4375,4375,0
20250122,191000,3795300125,4375,4375,4375,4375,0
20250122,190900,3795300125,4375,4375,4375,4375,0
20250122,190800,3795300125,4375,4375,4375,4375,0
20250122,190700,3795300125,4375,4375,4375,4375,0
20250122,190600,3795300125,4375,4375,4375,4375,0
20250122,190500,3795300125,4375,4375,4375,4375,0
20250122,190400,3795300125,4375,4375,4375,4375,0
20250122,190300,3795300125,4375,4375,4375,4375,0
20250122,190200,3795300125,4375,4375,4375,4375,0
20250122,190100,3795300125,4375,4375,4375,4375,0
20250122,190000,3795300125,4375,4375,4375,4375,0
20250122,185900,3795300125,4375,4375,4375,4375,0
20250122,185800,3795300125,4375,4375,4375,4375,0
20250122,185700,3795300125,4375,4375,4375,4375,0
20250122,185600,3795300125,4375,4375,4375,4375,0
20250122,185500,3795300125,4375,4375,4375,4375,0
20250122,185400,3795300125,4375,4375,4375,4375,0
20250122,185300,3795300125,4375,4375,4375,4375,0
20250122,185200,3795300125,4375,4375,4375,4375,0
20250122,185100,3795300125,4375,4375,4375,4375,0
20250122,185000,3795300125,4375,4375,4375,4375,0
20250122,184900,3795300125,4375,4375,4375,4375,0
20250122,184800,3795300125,4375,4375,4375,4375,0
20250122,184700,3795300125,4375,4375,4375,4375,0
20250122,184600,3795300125,4375,4375,4375,4375,0
20250122,184500,3795300125,4375,4375,4375,4375,0
20250122,184400,3795300125,4375,4375,4375,4375,0
20250122,184300,3795300125,4375,4375,4375,4375,0
20250122,184200,3795300125,4375,4375,4375,4375,11853
20250122,184100,3795300125,4375,4375,4375,4375,0
20250122,184000,3795300125,4375,4375,4375,4375,0
20250122,183900,3795300125,4375,4375,4375,4375,0
20250122,183800,3795300125,4375,4375,4375,4375,0
20250122,183700,3795300125,4375,4375,4375,4375,0
20250122,183600,3795300125,4375,4375,4375,4375,0
20250122,183500,3795300125,4375,4375,4375,4375,0
20250122,183400,3795300125,4375,4375,4375,4375,0
20250122,183300,3795300125,4375,4375,4375,4375,0
20250122,183200,3795300125,4375,4375,4375,4375,0
20250122,183100,3795300125,4375,4375,4375,4375,0
20250122,183000,3795300125,4375,4375,4375,4375,0
20250122,182900,3795300125,4375,4375,4375,4375,0
20250122,182800,3795300125,4375,4375,4375,4375,0
20250122,182700,3795300125,4375,4375,4375,4375,0
20250122,182600,3795300125,4375,4375,4375,4375,0
20250122,182500,3795300125,4375,4375,4375,4375,0
20250122,182400,3795300125,4375,4375,4375,4375,0
20250122,182300,3795300125,4375,4375,4375,4375,0
20250122,182200,3795300125,4375,4375,4375,4375,0
20250122,182100,3795300125,4375,4375,4375,4375,0
20250122,182000,3795300125,4375,4375,4375,4375,0
20250122,181900,3795300125,4375,4375,4375,4375,0
20250122,181800,3795300125,4375,4375,4375,4375,0
20250122,181700,3795300125,4375,4375,4375,4375,0
20250122,181600,3795300125,4375,4375,4375,4375,0
20250122,181500,3795300125,4375,4375,4375,4375,0
20250122,181400,3795300125,4375,4375,4375,4375,0
20250122,181300,3795300125,4375,4375,4375,4375,0
20250122,181200,3795300125,4375,4375,4375,4375,11853
20250122,181100,3795300125,4375,4375,4375,4375,0
20250122,181000,3795300125,4375,4375,4375,4375,0
20250122,180900,3795300125,4375,4375,4375,4375,0
20250122,180800,3795300125,4375,4375,4375,4375,0
20250122,180700,3795300125,4375,4375,4375,4375,0
20250122,180600,3795300125,4375,4375,4375,4375,0
20250122,180500,3795300125,4375,4375,4375,4375,0
20250122,180400,3795300125,4375,4375,4375,4375,0
20250122,180300,3795300125,4375,4375,4375,4375,0
20250122,180200,3795300125,4375,4375,4375,4375,0
20250122,180100,3795300125,4375,4375,4375,4375,0
20250122,180000,3795300125,4375,4375,4375,4375,0
20250122,175900,3795300125,4375,4375,4375,4375,0
20250122,175800,3795300125,4375,4375,4375,4375,0
20250122,175700,3795300125,4375,4375,4375,4375,0
20250122,175600,3795300125,4375,4375,4375,4375,0
20250122,175500,3795300125,4375,4375,4375,4375,0
20250122,175400,3795300125,4375,4375,4375,4375,0
20250122,175300,3795300125,4375,4375,4375,4375,0
20250122,175200,3795300125,4375,4375,4375,4375,0
20250122,175100,3795300125,4375,4375,4375,4375,0
20250122,175000,3795300125,4375,4375,4375,4375,0
20250122,174900,3795300125,4375,4375,4375,4375,0
20250122,174800,3795300125,4375,4375,4375,4375,0
20250122,174700,3795300125,4375,4375,4375,4375,0
20250122,174600,3795300125,4375,4375,4375,4375,0
20250122,174500,3795300125,4375,4375,4375,4375,0
20250122,174400,3795300125,4375,4375,4375,4375,0
20250122,174300,3795300125,4375,4375,4375,4375,0
20250122,174200,3795300125,4375,4375,4375,4375,11853
20250122,174100,3795300125,4375,4375,4375,4375,0
20250122,174000,3795300125,4375,4375,4375,4375,0
20250122,173900,3795300125,4375,4375,4375,4375,0
20250122,173800,3795300125,4375,4375,4375,4375,0
20250122,173700,3795300125,4375,4375,4375,4375,0
20250122,173600,3795300125,4375,4375,4375,4375,0
20250122,173500,3795300125,4375,4375,4375,4375,0
20250122,173400,3795300125,4375,4375,4375,4375,0
20250122,173300,3795300125,4375,4375,4375,4375,0
20250122,173200,3795300125,4375,4375,4375,4375,0
20250122,173100,3795300125,4375,4375,4375,4375,0
20250122,173000,3795300125,4375,4375,4375,4375,0
20250122,172900,3795300125,4375,4375,4375,4375,0
20250122,172800,3795300125,4375,4375,4375,4375,0
20250122,172700,3795300125,4375,4375,4375,4375,0
20250122,172600,3795300125,4375,4375,4375,4375,0
20250122,172500,3795300125,4375,4375,4375,4375,0
20250122,172400,3795300125,4375,4375,4375,4375,0
20250122,172300,3795300125,4375,4375,4375,4375,0
20250122,172200,3795300125,4375,4375,4375,4375,0
20250122,172100,3795300125,4375,4375,4375,4375,0
20250122,172000,3795300125,4375,4375,4375,4375,0
20250122,171900,3795300125,4375,4375,4375,4375,0
20250122,171800,3795300125,4375,4375,4375,4375,0
20250122,171700,3795300125,4375,4375,4375,4375,0
20250122,171600,3795300125,4375,4375,4375,4375,0
20250122,171500,3795300125,4375,4375,4375,4375,0
20250122,171400,3795300125,4375,4375,4375,4375,0
20250122,171300,3795300125,4375,4375,4375,4375,0
20250122,171200,3795300125,4375,4375,4375,4375,11853
20250122,171100,3795300125,4375,4375,4375,4375,0
20250122,171000,3795300125,4375,4375,4375,4375,0
20250122,170900,3795300125,4375,4375,4375,4375,0
20250122,170800,3795300125,4375,4375,4375,4375,0
20250122,170700,3795300125,4375,4375,4375,4375,0
20250122,170600,3795300125,4375,4375,4375,4375,0
20250122,170500,3795300125,4375,4375,4375,4375,0
20250122,170400,3795300125,4375,4375,4375,4375,0
20250122,170300,3795300125,4375,4375,4375,4375,0
20250122,170200,3795300125,4375,4375,4375,4375,0
20250122,170100,3795300125,4375,4375,4375,4375,0
20250122,170000,3795300125,4375,4375,4375,4375,0
20250122,165900,3795300125,4375,4375,4375,4375,0
20250122,165800,3795300125,4375,4375,4375,4375,0
20250122,165700,3795300125,4375,4375,4375,4375,0
20250122,165600,3795300125,4375,4375,4375,4375,0
20250122,165500,3795300125,4375,4375,4375,4375,0
20250122,165400,3795300125,4375,4375,4375,4375,0
20250122,165300,3795300125,4375,4375,4375,4375,0
20250122,165200,3795300125,4375,4375,4375,4375,0
20250122,165100,3795300125,4375,4375,4375,4375,0
20250122,165000,3795300125,4375,4375,4375,4375,0
20250122,164900,3795300125,4375,4375,4375,4375,0
20250122,164800,3795300125,4375,4375,4375,4375,0
20250122,164700,3795300125,4375,4375,4375,4375,0
20250122,164600,3795300125,4375,4375,4375,4375,0
20250122,164500,3795300125,4375,4375,4375,4375,0
20250122,164400,3795300125,4375,4375,4375,4375,0
20250122,164300,3795300125,4375,4375,4375,4375,0
20250122,164200,3795300125,4375,4375,4375,4375,11853
20250122,164100,3795300125,4375,4375,4375,4375,0
20250122,164000,3795300125,4375,4375,4375,4375,0
20250122,163900,3795300125,4375,4375,4375,4375,0
20250122,163800,3795300125,4375,4375,4375,4375,0
20250122,163700,3795300125,4375,4375,4375,4375,0
20250122,163600,3795300125,4375,4375,4375,4375,0
20250122,163500,3795300125,4375,4375,4375,4375,0
20250122,163400,3795300125,4375,4375,4375,4375,0
20250122,163300,3795300125,4375,4375,4375,4375,0
20250122,163200,3795300125,4375,4375,4375,4375,0
20250122,163100,3795300125,4375,4375,4375,4375,0
20250122,163000,3795300125,4375,4375,4375,4375,0
20250122,162900,3795300125,4375,4375,4375,4375,0
20250122,162800,3795300125,4375,4375,4375,4375,0
20250122,162700,3795300125,4375,4375,4375,4375,0
20250122,162600,3795300125,4375,4375,4375,4375,0
20250122,162500,3795300125,4375,4375,4375,4375,0
20250122,162400,3795300125,4375,4375,4375,4375,0
20250122,162300,3795300125,4375,4375,4375,4375,0
20250122,162200,3795300125,4375,4375,4375,4375,0
20250122,162100,3795300125,4375,4375,4375,4375,0
20250122,162000,3795300125,4375,4375,4375,4375,0
20250122,161900,3795300125,4375,4375,4375,4375,0
20250122,161800,3795300125,4375,4375,4375,4375,0
20250122,161700,3795300125,4375,4375,4375,4375,0
20250122,161600,3795300125,4375,4375,4375,4375,0
20250122,161500,3795300125,4375,4375,4375,4375,0
20250122,161400,3795300125,4375,4375,4375,4375,0
20250122,161300,3795300125,4375,4375,4375,4375,0
20250122,161200,3795300125,4375,4375,4375,4375,11853
20250122,161100,3795300125,4375,4375,4375,4375,0
20250122,161000,3795300125,4375,4375,4375,4375,0
20250122,160900,3795300125,4375,4375,4375,4375,0
20250122,160800,3795300125,4375,4375,4375,4375,0
20250122,160700,3795300125,4375,4375,4375,4375,0
20250122,160600,3795300125,4375,4375,4375,4375,0
20250122,160500,3795300125,4375,4375,4375,4375,0
20250122,160400,3795300125,4375,4375,4375,4375,0
20250122,160300,3795300125,4375,4375,4375,4375,0
20250122,160200,3795300125,4375,4375,4375,4375,0
20250122,160100,3795300125,4375,4375,4375,4375,0
20250122,160000,3795300125,4375,4375,4375,4375,0
20250122,155900,3795300125,4375,4375,4375,4375,0
20250122,155800,3795300125,4375,4375,4375,4375,0
20250122,155700,3795300125,4375,4375,4375,4375,0
20250122,155600,3795300125,4375,4375,4375,4375,0
20250122,155500,3795300125,4375,4375,4375,4375,0
20250122,155400,3795300125,4375,4375,4375,4375,0
20250122,155300,3795300125,4375,4375,4375,4375,0
20250122,155200,3795300125,4375,4375,4375,4375,0
20250122,155100,3795300125,4375,4375,4375,4375,0
20250122,155000,3795300125,4375,4375,4375,4375,0
20250122,154900,3795300125,4375,4375,4375,4375,0
20250122,154800,3795300125,4375,4375,4375,4375,0
20250122,154700,3795300125,4375,4375,4375,4375,0
20250122,154600,3795300125,4375,4375,4375,4375,0
20250122,154500,3795300125,4375,4375,4375,4375,0
20250122,154400,3795300125,4375,4375,4375,4375,0
20250122,154300,3795300125,4375,4375,4375,4375,0
20250122,154200,3795300125,4375,4375,4375,4375,11853
20250122,154100,3795300125,4375,4375,4375,4375,0
20250122,154000,3795300125,4375,4375,4375,4375,0
20250122,153900,3795300125,4375,4375,4375,4375,0
20250122,153800,3795300125,4375,4375,4375,4375,0
20250122,153700,3795300125,4375,4375,4375,4375,0
20250122,153600,3795300125,4375,4375,4375,4375,0
20250122,153500,3795300125,4375,4375,4375,4375,0
20250122,153400,3795300125,4375,4375,4375,4375,0
20250122,153300,3795300125,4375,4375,4375,4375,0
20250122,153200,3795300125,4375,4375,4375,4375,0
20250122,153100,3795300125,4375,4375,4375,4375,0
20250122,153000,3795300125,4375,4375,4375,4375,11853
20250122,152900,3743443250,4385,4385,4385,4385,0
20250122,152800,3743443250,4385,4385,4385,4385,0
20250122,152700,3743443250,4385,4385,4385,4385,0
20250122,152600,3743443250,4385,4385,4385,4385,0
20250122,152500,3743443250,4385,4385,4385,4385,0
20250122,152400,3743443250,4385,4385,4385,4385,0
20250122,152300,3743443250,4385,4385,4385,4385,0
20250122,152200,3743443250,4385,4385,4385,4385,0
20250122,152100,3743443250,4385,4385,4385,4385,0
20250122,152000,3743443250,4385,4385,4385,4385,0
20250122,151900,3743443250,4385,4390,4390,4385,750
20250122,151800,3740154200,4395,4390,4395,4385,1284
20250122,151700,3734516640,4390,4385,4390,4385,474
20250122,151600,3732438100,4385,4385,4385,4385,890
20250122,151500,3728535450,4385,4385,4385,4385,2108
20250122,151400,3719291870,4385,4395,4395,4385,5363
20250122,151300,3695747415,4395,4395,4395,4395,1215
20250122,151200,3690407490,4395,4405,4405,4395,1388
20250122,151100,3684301040,4405,4405,4405,4405,90
20250122,151000,3683904590,4405,4405,4405,4395,4125
20250122,150900,3665762545,4405,4405,4405,4405,1126
20250122,150800,3660802515,4405,4405,4410,4405,818
20250122,150700,3657196715,4405,4400,4405,4400,620
20250122,150600,3654468115,4400,4400,4400,4400,163
20250122,150500,3653750915,4410,4410,4410,4410,44
20250122,150400,3653556875,4400,4400,4400,4400,100
20250122,150300,3653116875,4400,4400,4400,4400,1
20250122,150200,3653112475,4410,4395,4410,4395,2
20250122,150100,3653103670,4405,4395,4405,4395,2271
20250122,150000,3643100490,4395,4395,4395,4390,514
20250122,145900,3640841590,4390,4395,4395,4390,1307
20250122,145800,3635098325,4395,4405,4405,4395,23021
20250122,145700,3533788490,4405,4410,4410,4405,3637
20250122,145600,3517760010,4410,4415,4415,4410,3321
20250122,145500,3503113755,4415,4415,4420,4415,4033
20250122,145400,3485305560,4420,4410,4420,4410,382
20250122,145300,3483620690,4410,4410,4410,4410,134
20250122,145200,3483029750,4410,4415,4415,4410,1124
20250122,145100,3478072850,4415,4415,4415,4415,540
20250122,145000,3475688750,4415,4410,4415,4410,605
20250122,144900,3473017900,4410,4410,4410,4410,200
20250122,144800,3472135900,4410,4415,4415,4410,1459
20250122,144700,3465695790,4415,4415,4415,4415,260
20250122,144600,3464547890,4415,4415,4415,4415,35
20250122,144500,3464393365,4415,4410,4415,4410,1314
20250122,144400,3458598305,4415,4415,4415,4415,1172
20250122,144300,3453423925,4415,4415,4415,4415,1477
20250122,144200,3446902970,4415,4415,4415,4415,346
20250122,144100,3445375380,4415,4420,4420,4415,5164
20250122,144000,3422566370,4420,4425,4425,4420,1162
20250122,143900,3417430070,4425,4425,4425,4425,0
20250122,143800,3417430070,4425,4425,4425,4425,155
20250122,143700,3416744195,4425,4420,4425,4420,376
20250122,143600,3415081520,4420,4420,4420,4420,533
20250122,143500,3412725660,4425,4425,4425,4425,504
20250122,143400,3410495460,4425,4425,4425,4425,1376
20250122,143300,3404406660,4425,4425,4425,4425,328
20250122,143200,3402955260,4425,4425,4425,4425,2302
20250122,143100,3392768910,4425,4430,4430,4425,1433
20250122,143000,3386422120,4430,4430,4430,4430,2
20250122,142900,3386413260,4430,4430,4430,4430,1005
20250122,142800,3381961110,4430,4430,4430,4430,1315
20250122,142700,3376135660,4430,4425,4430,4425,1009
20250122,142600,3371667875,4425,4430,4430,4425,1407
20250122,142500,3365435365,4435,4430,4435,4430,451
20250122,142400,3363437035,4435,4430,4435,4430,74
20250122,142300,3363108865,4430,4430,4430,4430,7
20250122,142200,3363077855,4435,4425,4435,4425,419
20250122,142100,3361221760,4425,4425,4425,4425,45
20250122,142000,3361022635,4425,4430,4430,4425,2
20250122,141900,3361013780,4430,4430,4430,4425,2811
20250122,141800,3348561535,4430,4430,4430,4430,601
20250122,141700,3345899105,4435,4435,4435,4435,0
20250122,141600,3345899105,4435,4435,4435,4435,1
20250122,141500,3345894670,4425,4435,4435,4425,188
20250122,141400,3345062460,4435,4430,4435,4430,4
20250122,141300,3345044735,4425,4425,4425,4425,122
20250122,141200,3344504885,4425,4425,4425,4425,500
20250122,141100,3342292385,4425,4430,4430,4425,59
20250122,141000,3342031205,4425,4425,4425,4425,403
20250122,140900,3340247930,4425,4425,4425,4425,0
20250122,140800,3340247930,4425,4425,4425,4425,200
20250122,140700,3339362930,4425,4425,4425,4425,690
20250122,140600,3336309680,4425,4425,4425,4425,200
20250122,140500,3335424680,4425,4430,4430,4425,5000
20250122,140400,3313296720,4435,4435,4435,4435,280
20250122,140300,3312054920,4435,4435,4435,4435,33
20250122,140200,3311908565,4435,4430,4440,4430,1151
20250122,140100,3306804080,4430,4435,4435,4430,460
20250122,140000,3304763985,4435,4435,4435,4430,656
20250122,135900,3301855405,4430,4435,4435,4430,141
20250122,135800,3301230420,4440,4440,4440,4440,200
20250122,135700,3300342420,4435,4435,4435,4435,1899
20250122,135600,3291920355,4435,4435,4435,4435,379
20250122,135500,3290239490,4430,4425,4430,4425,1838
20250122,135400,3282097360,4430,4430,4430,4425,576
20250122,135300,3279548180,4430,4430,4430,4430,1
20250122,135200,3279543750,4425,4425,4425,4425,965
20250122,135100,3275273625,4430,4430,4430,4430,112
20250122,135000,3274777465,4425,4425,4425,4425,1000
20250122,134900,3270352465,4425,4430,4430,4425,12
20250122,134800,3270299315,4430,4435,4435,4430,925
20250122,134700,3266201560,4435,4435,4435,4435,0
20250122,134600,3266201560,4435,4435,4435,4435,0
20250122,134500,3266201560,4435,4430,4435,4430,606
20250122,134400,3263516930,4435,4435,4435,4435,50
20250122,134300,3263295180,4435,4425,4435,4425,313
20250122,134200,3261909355,4435,4435,4435,4435,1
20250122,134100,3261904920,4425,4440,4440,4425,510
20250122,134000,3259648020,4440,4435,4440,4425,2141
20250122,133900,3250165955,4430,4430,4430,4430,574
20250122,133800,3247623135,4430,4440,4440,4430,21
20250122,133700,3247530035,4440,4440,4440,4440,0
20250122,133600,3247530035,4440,4440,4440,4440,431
20250122,133500,3245616395,4440,4430,4440,4430,64
20250122,133400,3245332865,4430,4430,4430,4430,0
20250122,133300,3245332865,4430,4430,4430,4430,2008
20250122,133200,3236437425,4430,4430,4430,4430,0
20250122,133100,3236437425,4430,4440,4440,4430,12
20250122,133000,3236384155,4440,4430,4440,4430,3
20250122,132900,3236370855,4430,4430,4430,4430,345
20250122,132800,3234842505,4430,4440,4440,4430,114
20250122,132700,3234337085,4430,4430,4430,4430,28
20250122,132600,3234213045,4430,4430,4430,4430,1150
20250122,132500,3229118545,4430,4445,4445,4430,654
20250122,132400,3226221310,4430,4430,4430,4430,2409
20250122,132300,3215549440,4430,4430,4430,4430,791
20250122,132200,3212045310,4435,4440,4440,4435,2084
20250122,132100,3202799585,4440,4440,4445,4440,22
20250122,132000,3202701900,4440,4445,4445,4440,180
20250122,131900,3201902590,4445,4445,4445,4445,1002
20250122,131800,3197448700,4450,4450,4450,4445,96
20250122,131700,3197021850,4450,4450,4450,4450,67
20250122,131600,3196723700,4450,4450,4450,4445,503
20250122,131500,3194487850,4450,4450,4450,4450,1
20250122,131400,3194483400,4445,4450,4450,4445,8
20250122,131300,3194447830,4450,4450,4450,4450,1
20250122,131200,3194443380,4445,4440,4445,4440,5092
20250122,131100,3171817465,4440,4440,4440,4440,598
20250122,131000,3169162345,4445,4440,4445,4440,211
20250122,130900,3168225500,4440,4440,4440,4440,0
20250122,130800,3168225500,4440,4440,4440,4440,1175
20250122,130700,3163008500,4445,4440,4445,4440,306
20250122,130600,3161649855,4435,4435,4435,4435,0
20250122,130500,3161649855,4435,4440,4440,4435,41
20250122,130400,3161467970,4435,4440,4440,4435,20
20250122,130300,3161379185,4440,4440,4440,4435,130
20250122,130200,3160802620,4440,4435,4440,4435,120
20250122,130100,3160270400,4435,4445,4445,4435,1002
20250122,130000,3155816530,4435,4435,4435,4435,1475
20250122,125900,3149274905,4435,4435,4435,4435,1663
20250122,125800,3141899500,4430,4430,4430,4430,117
20250122,125700,3141381190,4430,4430,4430,4430,644
20250122,125600,3138528270,4430,4430,4430,4430,600
20250122,125500,3135870270,4430,4425,4430,4425,510
20250122,125400,3133613470,4420,4420,4420,4420,0
20250122,125300,3133613470,4420,4420,4420,4420,722
20250122,125200,3130422230,4425,4420,4425,4420,26
20250122,125100,3130307295,4420,4425,4425,4420,1000
20250122,125000,3125886890,4425,4420,4425,4420,41
20250122,124900,3125705515,4415,4430,4430,4410,8009
20250122,124800,3090322155,4430,4430,4430,4430,103
20250122,124700,3089865865,4430,4430,4430,4430,6
20250122,124600,3089839285,4435,4435,4435,4435,2258
20250122,124500,3079825055,4440,4440,4440,4440,593
20250122,124400,3077192135,4440,4440,4440,4440,1
20250122,124300,3077187695,4440,4440,4440,4440,910
20250122,124200,3073147295,4440,4440,4440,4440,1643
20250122,124100,3065852375,4440,4440,4440,4440,1001
20250122,124000,3061407935,4440,4440,4440,4440,171
20250122,123900,3060648695,4435,4435,4435,4435,512
20250122,123800,3058377975,4430,4430,4430,4430,301
20250122,123700,3057044545,4430,4430,4430,4430,137
20250122,123600,3056437635,4430,4430,4430,4430,200
20250122,123500,3055551635,4430,4430,4430,4430,500
20250122,123400,3053336635,4435,4435,4435,4435,0
20250122,123300,3053336635,4435,4435,4435,4435,450
20250122,123200,3051340885,4430,4430,4430,4430,0
20250122,123100,3051340885,4430,4435,4435,4430,303
20250122,123000,3049997095,4425,4425,4425,4425,51
20250122,122900,3049771420,4425,4425,4425,4425,1
20250122,122800,3049766995,4430,4430,4430,4430,609
20250122,122700,3047069125,4430,4430,4430,4430,161
20250122,122600,3046355895,4435,4435,4435,4435,110
20250122,122500,3045868045,4435,4435,4435,4430,360
20250122,122400,3044272945,4435,4430,4435,4430,290
20250122,122300,3042988240,4425,4425,4425,4425,178
20250122,122200,3042200590,4425,4425,4425,4425,10
20250122,122100,3042156340,4425,4430,4430,4425,187
20250122,122000,3041327980,4430,4430,4430,4425,141
20250122,121900,3040703405,4430,4425,4430,4425,11
20250122,121800,3040654700,4425,4425,4425,4425,29
20250122,121700,3040526375,4425,4425,4425,4425,1
20250122,121600,3040521950,4425,4425,4425,4425,265
20250122,121500,3039349325,4430,4430,4430,4430,5
20250122,121400,3039327175,4430,4430,4430,4430,0
20250122,121300,3039327175,4430,4430,4430,4430,5
20250122,121200,3039305025,4430,4430,4430,4430,925
20250122,121100,3035207275,4430,4430,4430,4430,606
20250122,121000,3032522695,4430,4425,4430,4425,920
20250122,120900,3028449845,4420,4425,4425,4420,62
20250122,120800,3028175510,4425,4420,4425,4420,1189
20250122,120700,3022920115,4420,4420,4420,4420,0
20250122,120600,3022920115,4420,4420,4420,4420,2036
20250122,120500,3013920995,4420,4420,4420,4420,135
20250122,120400,3013324295,4415,4415,4430,4415,2031
20250122,120300,3004357280,4420,4420,4420,4420,2564
20250122,120200,2993024400,4420,4420,4420,4420,0
20250122,120100,2993024400,4420,4420,4420,4420,185
20250122,120000,2992206700,4420,4415,4420,4415,750
20250122,115900,2988893320,4420,4420,4420,4420,3642
20250122,115800,2972795680,4430,4430,4430,4430,15
20250122,115700,2972729230,4420,4420,4420,4420,1105
20250122,115600,2967845130,4420,4420,4420,4420,15
20250122,115500,2967778830,4420,4420,4420,4420,0
20250122,115400,2967778830,4420,4425,4425,4420,7186
20250122,115300,2936010175,4430,4430,4430,4430,160
20250122,115200,2935301375,4430,4430,4430,4430,204
20250122,115100,2934397655,4425,4425,4435,4425,1012
20250122,115000,2929917025,4425,4425,4430,4425,1088
20250122,114900,2925099100,4425,4425,4425,4425,105
20250122,114800,2924634475,4425,4425,4430,4425,658
20250122,114700,2921722790,4430,4425,4430,4425,712
20250122,114600,2918571440,4425,4425,4425,4425,251
20250122,114500,2917460765,4425,4425,4425,4425,1283
20250122,114400,2911783490,4425,4430,4430,4425,25
20250122,114300,2911672840,4430,4430,4430,4430,130
20250122,114200,2911096940,4430,4430,4430,4430,901
20250122,114100,2907105510,4430,4435,4435,4430,3157
20250122,114000,2893119975,4435,4435,4435,4435,95
20250122,113900,2892698650,4435,4435,4435,4435,0
20250122,113800,2892698650,4435,4435,4435,4430,3781
20250122,113700,2875930510,4440,4440,4440,4440,25
20250122,113600,2875819510,4445,4445,4445,4445,79
20250122,113500,2875468355,4445,4445,4445,4440,17
20250122,113400,2875392800,4445,4445,4445,4445,0
20250122,113300,2875392800,4445,4435,4445,4435,1051
20250122,113200,2870731595,4435,4440,4440,4435,341
20250122,113100,2869218110,4445,4445,4445,4445,41
20250122,113000,2869035865,4440,4440,4440,4440,2
20250122,112900,2869026985,4435,4435,4435,4435,122
20250122,112800,2868485915,4435,4435,4435,4435,420
20250122,112700,2866623215,4435,4435,4435,4435,190
20250122,112600,2865780565,4445,4445,4445,4445,1000
20250122,112500,2861335565,4445,4445,4445,4445,70
20250122,112400,2861024415,4445,4445,4445,4445,3
20250122,112300,2861011080,4435,4435,4435,4435,4362
20250122,112200,2841665610,4435,4435,4435,4435,50
20250122,112100,2841443860,4435,4435,4435,4435,332
20250122,112000,2839971440,4435,4435,4435,4435,298
20250122,111900,2838649810,4435,4435,4435,4435,3
20250122,111800,2838636505,4430,4445,4445,4430,18
20250122,111700,2838556750,4430,4430,4430,4430,0
20250122,111600,2838556750,4430,4430,4430,4430,1267
20250122,111500,2832943940,4430,4430,4430,4430,70
20250122,111400,2832633840,4430,4435,4435,4430,71
20250122,111300,2832319170,4430,4430,4430,4430,61
20250122,111200,2832048940,4425,4435,4435,4425,7077
20250122,111100,2800721345,4435,4435,4435,4435,676
20250122,111000,2797723285,4435,4435,4435,4435,147
20250122,110900,2797071340,4435,4435,4435,4435,611
20250122,110800,2794361555,4435,4435,4435,4435,140
20250122,110700,2793740655,4435,4435,4435,4435,1232
20250122,110600,2788276735,4435,4435,4445,4435,338
20250122,110500,2786776910,4440,4435,4440,4435,122
20250122,110400,2786235770,4440,4435,4440,4435,203
20250122,110300,2785334465,4440,4435,4440,4435,161
20250122,110200,2784619770,4435,4435,4435,4435,1048
20250122,110100,2779971890,4435,4435,4435,4435,75
20250122,110000,2779639265,4435,4435,4435,4435,313
20250122,105900,2778251110,4440,4435,4440,4435,114
20250122,105800,2777745515,4435,4440,4440,4435,1755
20250122,105700,2769961625,4440,4440,4440,4440,428
20250122,105600,2768061305,4440,4440,4440,4435,112
20250122,105500,2767564080,4435,4435,4440,4435,201
20250122,105400,2766672640,4440,4435,4440,4435,1691
20250122,105300,2759173050,4435,4430,4435,4430,411
20250122,105200,2757350605,4430,4430,4435,4430,996
20250122,105100,2752938275,4430,4430,4430,4430,100
20250122,105000,2752495275,4435,4435,4435,4435,200
20250122,104900,2751608275,4435,4435,4435,4435,803
20250122,104800,2748046970,4435,4435,4435,4435,1324
20250122,104700,2742175030,4435,4435,4435,4435,184
20250122,104600,2741358990,4435,4435,4435,4435,284
20250122,104500,2740099450,4435,4440,4440,4435,1650
20250122,104400,2732779805,4440,4440,4440,4440,184
20250122,104300,2731962845,4440,4440,4445,4440,149
20250122,104200,2731301225,4440,4440,4445,4440,224
20250122,104100,2730306640,4440,4440,4440,4440,1553
20250122,104000,2723411320,4445,4445,4450,4445,1470
20250122,103900,2716876670,4445,4445,4445,4445,0
20250122,103800,2716876670,4445,4445,4445,4445,223
20250122,103700,2715885435,4445,4450,4450,4445,79
20250122,103600,2715534230,4445,4450,4450,4445,472
20250122,103500,2713434830,4450,4450,4450,4450,1160
20250122,103400,2708272830,4450,4450,4455,4450,2418
20250122,103300,2697512720,4450,4445,4450,4445,492
20250122,103200,2695324530,4440,4440,4440,4440,100
20250122,103100,2694880530,4440,4445,4445,4440,227
20250122,103000,2693872500,4440,4435,4440,4435,2
20250122,102900,2693863625,4435,4435,4435,4435,318
20250122,102800,2692453295,4440,4440,4440,4440,499
20250122,102700,2690237735,4435,4435,4440,4430,2812
20250122,102600,2677768815,4430,4440,4440,4430,1561
20250122,102500,2670847100,4435,4440,4440,4435,1639
20250122,102400,2663570940,4445,4445,4445,4440,301
20250122,102300,2662234180,4445,4445,4445,4445,227
20250122,102200,2661225165,4445,4445,4445,4445,1271
20250122,102100,2655575570,4450,4450,4450,4450,50
20250122,102000,2655353070,4450,4450,4450,4450,1686
20250122,101900,2647850370,4460,4455,4460,4450,171
20250122,101800,2647087730,4455,4450,4455,4450,670
20250122,101700,2644106225,4460,4450,4460,4450,679
20250122,101600,2641084665,4450,4450,4450,4450,3161
20250122,101500,2627018215,4450,4455,4455,4450,2506
20250122,101400,2615866205,4455,4455,4455,4455,835
20250122,101300,2612146280,4460,4455,4460,4455,298
20250122,101200,2610818435,4460,4460,4460,4455,804
20250122,101100,2607235415,4465,4465,4465,4460,85
20250122,101000,2606856140,4465,4465,4465,4465,109
20250122,100900,2606369455,4465,4465,4465,4465,446
20250122,100800,2604378065,4465,4465,4465,4455,1428
20250122,100700,2598016280,4465,4465,4470,4455,2097
20250122,100600,2588657400,4465,4460,4465,4455,348
20250122,100500,2587105820,4460,4460,4465,4460,1420
20250122,100400,2580766635,4465,4460,4465,4460,380
20250122,100300,2579071630,4460,4455,4465,4455,3933
20250122,100200,2561511930,4460,4460,4460,4460,820
20250122,100100,2557854730,4465,4455,4465,4455,102
20250122,100000,2557399320,4455,4460,4460,4455,5209
20250122,095900,2534171365,4460,4460,4460,4460,642
20250122,095800,2531308045,4460,4465,4465,4460,579
20250122,095700,2528724440,4465,4460,4465,4460,576
20250122,095600,2526155470,4460,4450,4460,4445,1133
20250122,095500,2521111675,4450,4450,4450,4450,468
20250122,095400,2519029075,4450,4445,4450,4445,75
20250122,095300,2518695375,4445,4450,4450,4440,455
20250122,095200,2516670690,4445,4445,4445,4440,1223
20250122,095100,2511237950,4445,4440,4450,4440,633
20250122,095000,2508425880,4450,4445,4450,4440,489
20250122,094900,2506252955,4445,4450,4460,4445,111
20250122,094800,2505758910,4450,4450,4465,4450,235
20250122,094700,2504711660,4460,4450,4460,4440,830
20250122,094600,2501015200,4450,4445,4450,4445,557
20250122,094500,2498537860,4440,4440,4445,4440,515
20250122,094400,2496249975,4440,4440,4445,4440,536
20250122,094300,2493868360,4440,4430,4440,4420,2459
20250122,094200,2482983800,4425,4435,4445,4420,9796
20250122,094100,2439593215,4435,4425,4435,4425,1202
20250122,094000,2434268270,4430,4420,4430,4420,6289
20250122,093900,2406460595,4420,4435,4435,4420,11501
20250122,093800,2355553140,4435,4440,4440,4435,716
20250122,093700,2352377560,4440,4440,4445,4435,2757
20250122,093600,2340145465,4440,4440,4440,4440,281
20250122,093500,2338897825,4435,4435,4440,4430,2827
20250122,093400,2326361140,4435,4440,4440,4435,3136
20250122,093300,2312450245,4445,4450,4450,4440,2481
20250122,093200,2301428155,4455,4450,4455,4445,4034
20250122,093100,2283475780,4455,4455,4455,4450,6033
20250122,093000,2256618770,4460,4455,4465,4455,2963
20250122,092900,2243412630,4455,4455,4460,4450,4831
20250122,092800,2221895090,4450,4460,4460,4445,12130
20250122,092700,2167900675,4460,4460,4465,4460,3931
20250122,092600,2150368345,4465,4465,4470,4460,2974
20250122,092500,2137090795,4465,4470,4470,4465,478
20250122,092400,2134955495,4470,4470,4475,4465,3954
20250122,092300,2117289185,4470,4470,4475,4465,7253
20250122,092200,2084859830,4475,4470,4475,4470,478
20250122,092100,2082721410,4475,4475,4480,4470,4719
20250122,092000,2061611805,4475,4475,4480,4470,5328
20250122,091900,2037778715,4475,4480,4480,4475,2901
20250122,091800,2024789695,4480,4490,4490,4475,8983
20250122,091700,1984529730,4490,4480,4490,4480,2158
20250122,091600,1974850730,4485,4470,4485,4470,9195
20250122,091500,1933690420,4475,4480,4480,4470,3939
20250122,091400,1916055840,4485,4485,4490,4480,4524
20250122,091300,1895786030,4480,4485,4490,4480,2043
20250122,091200,1886621780,4485,4490,4495,4485,2590
20250122,091100,1875002615,4490,4490,4495,4490,3655
20250122,091000,1858589400,4490,4500,4500,4485,3584
20250122,090900,1842494450,4485,4465,4500,4465,7822
20250122,090800,1807425330,4470,4485,4490,4470,21016
20250122,090700,1713294540,4485,4485,4490,4485,12846
20250122,090600,1655678345,4485,4500,4510,4485,41791
20250122,090500,1467833805,4500,4500,4510,4500,20770
20250122,090400,1374350035,4505,4520,4520,4500,28880
20250122,090300,1244143455,4525,4530,4540,4510,30887
20250122,090200,1104353520,4535,4530,4540,4515,17254
20250122,090100,1026173010,4525,4540,4555,4510,74834
20250122,090000,687009210,4550,4560,4565,4530,150907