stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,204600,20287715010,8090,8090,8090,8090,67658
20250120,204500,20287715010,8090,8090,8090,8090,0
20250120,204400,20287715010,8090,8090,8090,8090,0
20250120,204300,20287715010,8090,8090,8090,8090,0
20250120,204200,20287715010,8090,8090,8090,8090,0
20250120,204100,20287715010,8090,8090,8090,8090,0
20250120,204000,20287715010,8090,8090,8090,8090,0
20250120,203900,20287715010,8090,8090,8090,8090,0
20250120,203800,20287715010,8090,8090,8090,8090,0
20250120,203700,20287715010,8090,8090,8090,8090,0
20250120,203600,20287715010,8090,8090,8090,8090,0
20250120,203500,20287715010,8090,8090,8090,8090,0
20250120,203400,20287715010,8090,8090,8090,8090,0
20250120,203300,20287715010,8090,8090,8090,8090,0
20250120,203200,20287715010,8090,8090,8090,8090,0
20250120,203100,20287715010,8090,8090,8090,8090,0
20250120,203000,20287715010,8090,8090,8090,8090,0
20250120,202900,20287715010,8090,8090,8090,8090,0
20250120,202800,20287715010,8090,8090,8090,8090,0
20250120,202700,20287715010,8090,8090,8090,8090,0
20250120,202600,20287715010,8090,8090,8090,8090,0
20250120,202500,20287715010,8090,8090,8090,8090,0
20250120,202400,20287715010,8090,8090,8090,8090,0
20250120,202300,20287715010,8090,8090,8090,8090,0
20250120,202200,20287715010,8090,8090,8090,8090,0
20250120,202100,20287715010,8090,8090,8090,8090,0
20250120,202000,20287715010,8090,8090,8090,8090,0
20250120,201900,20287715010,8090,8090,8090,8090,0
20250120,201800,20287715010,8090,8090,8090,8090,0
20250120,201700,20287715010,8090,8090,8090,8090,0
20250120,201600,20287715010,8090,8090,8090,8090,67658
20250120,201500,20287715010,8090,8090,8090,8090,0
20250120,201400,20287715010,8090,8090,8090,8090,0
20250120,201300,20287715010,8090,8090,8090,8090,0
20250120,201200,20287715010,8090,8090,8090,8090,0
20250120,201100,20287715010,8090,8090,8090,8090,0
20250120,201000,20287715010,8090,8090,8090,8090,0
20250120,200900,20287715010,8090,8090,8090,8090,0
20250120,200800,20287715010,8090,8090,8090,8090,0
20250120,200700,20287715010,8090,8090,8090,8090,0
20250120,200600,20287715010,8090,8090,8090,8090,0
20250120,200500,20287715010,8090,8090,8090,8090,0
20250120,200400,20287715010,8090,8090,8090,8090,0
20250120,200300,20287715010,8090,8090,8090,8090,0
20250120,200200,20287715010,8090,8090,8090,8090,0
20250120,200100,20287715010,8090,8090,8090,8090,0
20250120,200000,20287715010,8090,8090,8090,8090,0
20250120,195900,20287715010,8090,8090,8090,8090,0
20250120,195800,20287715010,8090,8090,8090,8090,0
20250120,195700,20287715010,8090,8090,8090,8090,0
20250120,195600,20287715010,8090,8090,8090,8090,0
20250120,195500,20287715010,8090,8090,8090,8090,0
20250120,195400,20287715010,8090,8090,8090,8090,0
20250120,195300,20287715010,8090,8090,8090,8090,0
20250120,195200,20287715010,8090,8090,8090,8090,0
20250120,195100,20287715010,8090,8090,8090,8090,0
20250120,195000,20287715010,8090,8090,8090,8090,0
20250120,194900,20287715010,8090,8090,8090,8090,0
20250120,194800,20287715010,8090,8090,8090,8090,0
20250120,194700,20287715010,8090,8090,8090,8090,0
20250120,194600,20287715010,8090,8090,8090,8090,67658
20250120,194500,20287715010,8090,8090,8090,8090,0
20250120,194400,20287715010,8090,8090,8090,8090,0
20250120,194300,20287715010,8090,8090,8090,8090,0
20250120,194200,20287715010,8090,8090,8090,8090,0
20250120,194100,20287715010,8090,8090,8090,8090,0
20250120,194000,20287715010,8090,8090,8090,8090,0
20250120,193900,20287715010,8090,8090,8090,8090,0
20250120,193800,20287715010,8090,8090,8090,8090,0
20250120,193700,20287715010,8090,8090,8090,8090,0
20250120,193600,20287715010,8090,8090,8090,8090,0
20250120,193500,20287715010,8090,8090,8090,8090,0
20250120,193400,20287715010,8090,8090,8090,8090,0
20250120,193300,20287715010,8090,8090,8090,8090,0
20250120,193200,20287715010,8090,8090,8090,8090,0
20250120,193100,20287715010,8090,8090,8090,8090,0
20250120,193000,20287715010,8090,8090,8090,8090,0
20250120,192900,20287715010,8090,8090,8090,8090,0
20250120,192800,20287715010,8090,8090,8090,8090,0
20250120,192700,20287715010,8090,8090,8090,8090,0
20250120,192600,20287715010,8090,8090,8090,8090,0
20250120,192500,20287715010,8090,8090,8090,8090,0
20250120,192400,20287715010,8090,8090,8090,8090,0
20250120,192300,20287715010,8090,8090,8090,8090,0
20250120,192200,20287715010,8090,8090,8090,8090,0
20250120,192100,20287715010,8090,8090,8090,8090,0
20250120,192000,20287715010,8090,8090,8090,8090,0
20250120,191900,20287715010,8090,8090,8090,8090,0
20250120,191800,20287715010,8090,8090,8090,8090,0
20250120,191700,20287715010,8090,8090,8090,8090,0
20250120,191600,20287715010,8090,8090,8090,8090,67658
20250120,191500,20287715010,8090,8090,8090,8090,0
20250120,191400,20287715010,8090,8090,8090,8090,0
20250120,191300,20287715010,8090,8090,8090,8090,0
20250120,191200,20287715010,8090,8090,8090,8090,0
20250120,191100,20287715010,8090,8090,8090,8090,0
20250120,191000,20287715010,8090,8090,8090,8090,0
20250120,190900,20287715010,8090,8090,8090,8090,0
20250120,190800,20287715010,8090,8090,8090,8090,0
20250120,190700,20287715010,8090,8090,8090,8090,0
20250120,190600,20287715010,8090,8090,8090,8090,0
20250120,190500,20287715010,8090,8090,8090,8090,0
20250120,190400,20287715010,8090,8090,8090,8090,0
20250120,190300,20287715010,8090,8090,8090,8090,0
20250120,190200,20287715010,8090,8090,8090,8090,0
20250120,190100,20287715010,8090,8090,8090,8090,0
20250120,190000,20287715010,8090,8090,8090,8090,0
20250120,185900,20287715010,8090,8090,8090,8090,0
20250120,185800,20287715010,8090,8090,8090,8090,0
20250120,185700,20287715010,8090,8090,8090,8090,0
20250120,185600,20287715010,8090,8090,8090,8090,0
20250120,185500,20287715010,8090,8090,8090,8090,0
20250120,185400,20287715010,8090,8090,8090,8090,0
20250120,185300,20287715010,8090,8090,8090,8090,0
20250120,185200,20287715010,8090,8090,8090,8090,0
20250120,185100,20287715010,8090,8090,8090,8090,0
20250120,185000,20287715010,8090,8090,8090,8090,0
20250120,184900,20287715010,8090,8090,8090,8090,0
20250120,184800,20287715010,8090,8090,8090,8090,0
20250120,184700,20287715010,8090,8090,8090,8090,0
20250120,184600,20287715010,8090,8090,8090,8090,67658
20250120,184500,20287715010,8090,8090,8090,8090,0
20250120,184400,20287715010,8090,8090,8090,8090,0
20250120,184300,20287715010,8090,8090,8090,8090,0
20250120,184200,20287715010,8090,8090,8090,8090,0
20250120,184100,20287715010,8090,8090,8090,8090,0
20250120,184000,20287715010,8090,8090,8090,8090,0
20250120,183900,20287715010,8090,8090,8090,8090,0
20250120,183800,20287715010,8090,8090,8090,8090,0
20250120,183700,20287715010,8090,8090,8090,8090,0
20250120,183600,20287715010,8090,8090,8090,8090,0
20250120,183500,20287715010,8090,8090,8090,8090,0
20250120,183400,20287715010,8090,8090,8090,8090,0
20250120,183300,20287715010,8090,8090,8090,8090,0
20250120,183200,20287715010,8090,8090,8090,8090,0
20250120,183100,20287715010,8090,8090,8090,8090,0
20250120,183000,20287715010,8090,8090,8090,8090,0
20250120,182900,20287715010,8090,8090,8090,8090,0
20250120,182800,20287715010,8090,8090,8090,8090,0
20250120,182700,20287715010,8090,8090,8090,8090,0
20250120,182600,20287715010,8090,8090,8090,8090,0
20250120,182500,20287715010,8090,8090,8090,8090,0
20250120,182400,20287715010,8090,8090,8090,8090,0
20250120,182300,20287715010,8090,8090,8090,8090,0
20250120,182200,20287715010,8090,8090,8090,8090,0
20250120,182100,20287715010,8090,8090,8090,8090,0
20250120,182000,20287715010,8090,8090,8090,8090,0
20250120,181900,20287715010,8090,8090,8090,8090,0
20250120,181800,20287715010,8090,8090,8090,8090,0
20250120,181700,20287715010,8090,8090,8090,8090,0
20250120,181600,20287715010,8090,8090,8090,8090,67658
20250120,181500,20287715010,8090,8090,8090,8090,0
20250120,181400,20287715010,8090,8090,8090,8090,0
20250120,181300,20287715010,8090,8090,8090,8090,0
20250120,181200,20287715010,8090,8090,8090,8090,0
20250120,181100,20287715010,8090,8090,8090,8090,0
20250120,181000,20287715010,8090,8090,8090,8090,0
20250120,180900,20287715010,8090,8090,8090,8090,0
20250120,180800,20287715010,8090,8090,8090,8090,0
20250120,180700,20287715010,8090,8090,8090,8090,0
20250120,180600,20287715010,8090,8090,8090,8090,0
20250120,180500,20287715010,8090,8090,8090,8090,0
20250120,180400,20287715010,8090,8090,8090,8090,0
20250120,180300,20287715010,8090,8090,8090,8090,0
20250120,180200,20287715010,8090,8090,8090,8090,0
20250120,180100,20287715010,8090,8090,8090,8090,0
20250120,180000,20287715010,8090,8090,8090,8090,0
20250120,175900,20287715010,8090,8090,8090,8090,0
20250120,175800,20287715010,8090,8090,8090,8090,0
20250120,175700,20287715010,8090,8090,8090,8090,0
20250120,175600,20287715010,8090,8090,8090,8090,0
20250120,175500,20287715010,8090,8090,8090,8090,0
20250120,175400,20287715010,8090,8090,8090,8090,0
20250120,175300,20287715010,8090,8090,8090,8090,0
20250120,175200,20287715010,8090,8090,8090,8090,0
20250120,175100,20287715010,8090,8090,8090,8090,0
20250120,175000,20287715010,8090,8090,8090,8090,0
20250120,174900,20287715010,8090,8090,8090,8090,0
20250120,174800,20287715010,8090,8090,8090,8090,0
20250120,174700,20287715010,8090,8090,8090,8090,0
20250120,174600,20287715010,8090,8090,8090,8090,67658
20250120,174500,20287715010,8090,8090,8090,8090,0
20250120,174400,20287715010,8090,8090,8090,8090,0
20250120,174300,20287715010,8090,8090,8090,8090,0
20250120,174200,20287715010,8090,8090,8090,8090,0
20250120,174100,20287715010,8090,8090,8090,8090,0
20250120,174000,20287715010,8090,8090,8090,8090,0
20250120,173900,20287715010,8090,8090,8090,8090,0
20250120,173800,20287715010,8090,8090,8090,8090,0
20250120,173700,20287715010,8090,8090,8090,8090,0
20250120,173600,20287715010,8090,8090,8090,8090,0
20250120,173500,20287715010,8090,8090,8090,8090,0
20250120,173400,20287715010,8090,8090,8090,8090,0
20250120,173300,20287715010,8090,8090,8090,8090,0
20250120,173200,20287715010,8090,8090,8090,8090,0
20250120,173100,20287715010,8090,8090,8090,8090,0
20250120,173000,20287715010,8090,8090,8090,8090,0
20250120,172900,20287715010,8090,8090,8090,8090,0
20250120,172800,20287715010,8090,8090,8090,8090,0
20250120,172700,20287715010,8090,8090,8090,8090,0
20250120,172600,20287715010,8090,8090,8090,8090,0
20250120,172500,20287715010,8090,8090,8090,8090,0
20250120,172400,20287715010,8090,8090,8090,8090,0
20250120,172300,20287715010,8090,8090,8090,8090,0
20250120,172200,20287715010,8090,8090,8090,8090,0
20250120,172100,20287715010,8090,8090,8090,8090,0
20250120,172000,20287715010,8090,8090,8090,8090,0
20250120,171900,20287715010,8090,8090,8090,8090,0
20250120,171800,20287715010,8090,8090,8090,8090,0
20250120,171700,20287715010,8090,8090,8090,8090,0
20250120,171600,20287715010,8090,8090,8090,8090,67658
20250120,171500,20287715010,8090,8090,8090,8090,0
20250120,171400,20287715010,8090,8090,8090,8090,0
20250120,171300,20287715010,8090,8090,8090,8090,0
20250120,171200,20287715010,8090,8090,8090,8090,0
20250120,171100,20287715010,8090,8090,8090,8090,0
20250120,171000,20287715010,8090,8090,8090,8090,0
20250120,170900,20287715010,8090,8090,8090,8090,0
20250120,170800,20287715010,8090,8090,8090,8090,0
20250120,170700,20287715010,8090,8090,8090,8090,0
20250120,170600,20287715010,8090,8090,8090,8090,0
20250120,170500,20287715010,8090,8090,8090,8090,0
20250120,170400,20287715010,8090,8090,8090,8090,0
20250120,170300,20287715010,8090,8090,8090,8090,0
20250120,170200,20287715010,8090,8090,8090,8090,0
20250120,170100,20287715010,8090,8090,8090,8090,0
20250120,170000,20287715010,8090,8090,8090,8090,0
20250120,165900,20287715010,8090,8090,8090,8090,0
20250120,165800,20287715010,8090,8090,8090,8090,0
20250120,165700,20287715010,8090,8090,8090,8090,0
20250120,165600,20287715010,8090,8090,8090,8090,0
20250120,165500,20287715010,8090,8090,8090,8090,0
20250120,165400,20287715010,8090,8090,8090,8090,0
20250120,165300,20287715010,8090,8090,8090,8090,0
20250120,165200,20287715010,8090,8090,8090,8090,0
20250120,165100,20287715010,8090,8090,8090,8090,0
20250120,165000,20287715010,8090,8090,8090,8090,0
20250120,164900,20287715010,8090,8090,8090,8090,0
20250120,164800,20287715010,8090,8090,8090,8090,0
20250120,164700,20287715010,8090,8090,8090,8090,0
20250120,164600,20287715010,8090,8090,8090,8090,67658
20250120,164500,20287715010,8090,8090,8090,8090,0
20250120,164400,20287715010,8090,8090,8090,8090,0
20250120,164300,20287715010,8090,8090,8090,8090,0
20250120,164200,20287715010,8090,8090,8090,8090,0
20250120,164100,20287715010,8090,8090,8090,8090,0
20250120,164000,20287715010,8090,8090,8090,8090,0
20250120,163900,20287715010,8090,8090,8090,8090,0
20250120,163800,20287715010,8090,8090,8090,8090,0
20250120,163700,20287715010,8090,8090,8090,8090,0
20250120,163600,20287715010,8090,8090,8090,8090,0
20250120,163500,20287715010,8090,8090,8090,8090,0
20250120,163400,20287715010,8090,8090,8090,8090,0
20250120,163300,20287715010,8090,8090,8090,8090,0
20250120,163200,20287715010,8090,8090,8090,8090,0
20250120,163100,20287715010,8090,8090,8090,8090,0
20250120,163000,20287715010,8090,8090,8090,8090,0
20250120,162900,20287715010,8090,8090,8090,8090,0
20250120,162800,20287715010,8090,8090,8090,8090,0
20250120,162700,20287715010,8090,8090,8090,8090,0
20250120,162600,20287715010,8090,8090,8090,8090,0
20250120,162500,20287715010,8090,8090,8090,8090,0
20250120,162400,20287715010,8090,8090,8090,8090,0
20250120,162300,20287715010,8090,8090,8090,8090,0
20250120,162200,20287715010,8090,8090,8090,8090,0
20250120,162100,20287715010,8090,8090,8090,8090,0
20250120,162000,20287715010,8090,8090,8090,8090,0
20250120,161900,20287715010,8090,8090,8090,8090,0
20250120,161800,20287715010,8090,8090,8090,8090,0
20250120,161700,20287715010,8090,8090,8090,8090,0
20250120,161600,20287715010,8090,8090,8090,8090,67658
20250120,161500,20287715010,8090,8090,8090,8090,0
20250120,161400,20287715010,8090,8090,8090,8090,0
20250120,161300,20287715010,8090,8090,8090,8090,0
20250120,161200,20287715010,8090,8090,8090,8090,0
20250120,161100,20287715010,8090,8090,8090,8090,0
20250120,161000,20287715010,8090,8090,8090,8090,0
20250120,160900,20287715010,8090,8090,8090,8090,0
20250120,160800,20287715010,8090,8090,8090,8090,0
20250120,160700,20287715010,8090,8090,8090,8090,0
20250120,160600,20287715010,8090,8090,8090,8090,0
20250120,160500,20287715010,8090,8090,8090,8090,0
20250120,160400,20287715010,8090,8090,8090,8090,0
20250120,160300,20287715010,8090,8090,8090,8090,0
20250120,160200,20287715010,8090,8090,8090,8090,0
20250120,160100,20287715010,8090,8090,8090,8090,0
20250120,160000,20287715010,8090,8090,8090,8090,0
20250120,155900,20287715010,8090,8090,8090,8090,0
20250120,155800,20287715010,8090,8090,8090,8090,0
20250120,155700,20287715010,8090,8090,8090,8090,0
20250120,155600,20287715010,8090,8090,8090,8090,0
20250120,155500,20287715010,8090,8090,8090,8090,0
20250120,155400,20287715010,8090,8090,8090,8090,0
20250120,155300,20287715010,8090,8090,8090,8090,0
20250120,155200,20287715010,8090,8090,8090,8090,0
20250120,155100,20287715010,8090,8090,8090,8090,0
20250120,155000,20287715010,8090,8090,8090,8090,0
20250120,154900,20287715010,8090,8090,8090,8090,0
20250120,154800,20287715010,8090,8090,8090,8090,0
20250120,154700,20287715010,8090,8090,8090,8090,0
20250120,154600,20287715010,8090,8090,8090,8090,67658
20250120,154500,20287715010,8090,8090,8090,8090,0
20250120,154400,20287715010,8090,8090,8090,8090,0
20250120,154300,20287715010,8090,8090,8090,8090,0
20250120,154200,20287715010,8090,8090,8090,8090,0
20250120,154100,20287715010,8090,8090,8090,8090,0
20250120,154000,20287715010,8090,8090,8090,8090,0
20250120,153900,20287715010,8090,8090,8090,8090,0
20250120,153800,20287715010,8090,8090,8090,8090,0
20250120,153700,20287715010,8090,8090,8090,8090,0
20250120,153600,20287715010,8090,8090,8090,8090,0
20250120,153500,20287715010,8090,8090,8090,8090,0
20250120,153400,20287715010,8090,8090,8090,8090,0
20250120,153300,20287715010,8090,8090,8090,8090,0
20250120,153200,20287715010,8090,8090,8090,8090,0
20250120,153100,20287715010,8090,8090,8090,8090,0
20250120,153000,20287715010,8090,8090,8090,8090,67658
20250120,152900,19740361790,8090,8090,8090,8090,0
20250120,152800,19740361790,8090,8090,8090,8090,0
20250120,152700,19740361790,8090,8090,8090,8090,0
20250120,152600,19740361790,8090,8090,8090,8090,0
20250120,152500,19740361790,8090,8090,8090,8090,0
20250120,152400,19740361790,8090,8090,8090,8090,0
20250120,152300,19740361790,8090,8090,8090,8090,0
20250120,152200,19740361790,8090,8090,8090,8090,0
20250120,152100,19740361790,8090,8090,8090,8090,0
20250120,152000,19740361790,8090,8090,8090,8090,0
20250120,151900,19740361790,8090,8080,8100,8050,26740
20250120,151800,19524434560,8080,8120,8130,8080,23372
20250120,151700,19334895790,8120,8090,8130,8090,28995
20250120,151600,19099528180,8090,8070,8130,8070,36904
20250120,151500,18800586470,8070,8050,8070,8040,6541
20250120,151400,18747862750,8060,8080,8080,8020,15153
20250120,151300,18625924960,8070,8060,8090,8060,11358
20250120,151200,18534187090,8060,8080,8100,8040,25487
20250120,151100,18328192430,8070,8020,8080,8010,20216
20250120,151000,18165398550,8020,8010,8020,8000,6199
20250120,150900,18115791690,8000,8030,8040,8000,9184
20250120,150800,18042149780,8030,8030,8050,8020,7144
20250120,150700,17984742780,8040,8030,8040,8030,6368
20250120,150600,17933586280,8030,8010,8030,8010,4302
20250120,150500,17899079470,8010,8050,8050,8000,9973
20250120,150400,17819023100,8050,8050,8060,8030,6309
20250120,150300,17768277730,8060,7990,8060,7990,17470
20250120,150200,17627839650,7990,7990,8000,7990,2674
20250120,150100,17606470420,7990,8010,8020,7990,5973
20250120,150000,17558694710,8010,8030,8040,8000,10166
20250120,145900,17477132000,8040,8020,8040,8020,5954
20250120,145800,17429295610,8020,8030,8030,8010,3946
20250120,145700,17397667610,8030,8020,8030,7990,5967
20250120,145600,17349852400,8020,7990,8020,7980,5438
20250120,145500,17306343360,8000,8000,8000,7990,3915
20250120,145400,17275047130,8000,8010,8020,8000,2582
20250120,145300,17254367860,8010,7980,8010,7980,6113
20250120,145200,17205482580,7990,7980,8000,7980,2192
20250120,145100,17187976810,7980,8000,8010,7980,6582
20250120,145000,17135349740,8000,7970,8010,7970,11042
20250120,144900,17047097660,7970,7970,7980,7970,2670
20250120,144800,17025817710,7980,7970,7980,7960,447
20250120,144700,17022254840,7970,7970,7980,7960,2714
20250120,144600,17000623370,7970,7960,7970,7960,1433
20250120,144500,16989210050,7950,7960,7960,7950,1502
20250120,144400,16977261100,7970,7960,7970,7950,1990
20250120,144300,16961432290,7960,7930,7960,7930,1053
20250120,144200,16953058630,7930,7960,7970,7930,3569
20250120,144100,16924706060,7960,7960,7970,7960,1539
20250120,144000,16912451360,7960,7980,7990,7960,2305
20250120,143900,16894070800,7980,7980,8000,7980,4655
20250120,143800,16856870630,7980,8000,8010,7970,10276
20250120,143700,16774732450,8010,7950,8010,7950,13589
20250120,143600,16666225570,7950,7950,7970,7930,8342
20250120,143500,16599932900,7950,7970,7970,7950,7157
20250120,143400,16542992250,7970,7970,7980,7960,2601
20250120,143300,16522281980,7970,7950,7980,7950,5443
20250120,143200,16478943780,7980,7920,7980,7910,21353
20250120,143100,16309083930,7910,7910,7930,7910,4205
20250120,143000,16275801640,7900,7890,7910,7890,2029
20250120,142900,16259758700,7890,7890,7900,7880,1786
20250120,142800,16245656200,7890,7890,7900,7890,712
20250120,142700,16240038500,7890,7890,7900,7880,1622
20250120,142600,16227237240,7900,7890,7900,7880,2099
20250120,142500,16210667480,7890,7880,7900,7880,3855
20250120,142400,16180228540,7890,7900,7900,7880,2621
20250120,142300,16159561400,7890,7890,7900,7880,1769
20250120,142200,16145602180,7890,7890,7900,7890,1960
20250120,142100,16130126780,7880,7880,7940,7860,9758
20250120,142000,16053113720,7880,7830,7890,7830,4583
20250120,141900,16017049460,7850,7810,7860,7810,2550
20250120,141800,15997064370,7790,7800,7800,7790,210
20250120,141700,15995427490,7790,7790,7790,7790,605
20250120,141600,15990714540,7790,7770,7800,7770,1697
20250120,141500,15977508680,7770,7780,7780,7760,2122
20250120,141400,15961031640,7770,7770,7790,7760,641
20250120,141300,15956052050,7770,7770,7790,7760,2114
20250120,141200,15939634470,7770,7770,7790,7760,1510
20250120,141100,15927902200,7770,7770,7790,7770,2267
20250120,141000,15910278300,7780,7790,7790,7760,2518
20250120,140900,15890708830,7790,7770,7790,7760,3658
20250120,140800,15862288170,7760,7780,7800,7760,2557
20250120,140700,15842416550,7780,7790,7810,7770,4915
20250120,140600,15804183600,7780,7780,7800,7780,1030
20250120,140500,15796164640,7790,7810,7810,7770,3531
20250120,140400,15768707060,7820,7780,7820,7780,252
20250120,140300,15766745820,7780,7800,7830,7780,3098
20250120,140200,15742630600,7840,7810,7850,7780,10659
20250120,140100,15659530960,7830,7820,7830,7800,37
20250120,140000,15659242130,7790,7830,7830,7790,2466
20250120,135900,15640007550,7830,7800,7830,7800,278
20250120,135800,15637834200,7800,7820,7840,7800,10380
20250120,135700,15556785210,7830,7830,7840,7820,402
20250120,135600,15553638170,7830,7830,7830,7830,126
20250120,135500,15552651590,7840,7830,7840,7820,986
20250120,135400,15544934530,7830,7830,7840,7830,898
20250120,135300,15537903170,7820,7820,7830,7810,1522
20250120,135200,15526002210,7820,7830,7830,7820,2325
20250120,135100,15507816530,7840,7840,7840,7830,134
20250120,135000,15506766070,7830,7840,7840,7830,2582
20250120,134900,15486535460,7850,7830,7850,7830,525
20250120,134800,15482423760,7840,7850,7850,7830,2320
20250120,134700,15464253710,7850,7850,7850,7830,405
20250120,134600,15461077280,7850,7830,7850,7820,542
20250120,134500,15456827990,7820,7830,7830,7820,1599
20250120,134400,15444320580,7840,7830,7840,7820,42
20250120,134300,15443992000,7840,7830,7850,7820,1638
20250120,134200,15431167030,7830,7810,7840,7810,1756
20250120,134100,15417417930,7810,7820,7820,7800,2740
20250120,134000,15396019490,7810,7820,7830,7810,574
20250120,133900,15391531550,7830,7810,7830,7810,742
20250120,133800,15385735890,7810,7820,7820,7800,4056
20250120,133700,15354058280,7820,7820,7830,7820,1775
20250120,133600,15340164030,7830,7830,7830,7820,1460
20250120,133500,15328739270,7830,7810,7830,7800,2369
20250120,133400,15310203400,7810,7820,7830,7800,1405
20250120,133300,15299238780,7830,7800,7830,7790,2020
20250120,133200,15283491750,7800,7780,7800,7780,13013
20250120,133100,15182235800,7790,7800,7810,7790,6894
20250120,133000,15128482260,7800,7820,7830,7800,4251
20250120,132900,15095276840,7830,7820,7850,7810,1987
20250120,132800,15079739110,7820,7800,7820,7790,10296
20250120,132700,14999457480,7810,7870,7870,7790,29839
20250120,132600,14766158080,7870,7900,7900,7860,4184
20250120,132500,14733200080,7900,7910,7920,7900,1513
20250120,132400,14721234570,7900,7890,7910,7890,1463
20250120,132300,14709675810,7890,7900,7910,7890,2768
20250120,132200,14687817130,7890,7870,7890,7860,2561
20250120,132100,14667644880,7860,7880,7880,7860,3495
20250120,132000,14640138070,7870,7870,7900,7870,4728
20250120,131900,14602886440,7870,7860,7880,7860,863
20250120,131800,14596102550,7870,7860,7880,7850,3644
20250120,131700,14567467910,7860,7880,7880,7860,1607
20250120,131600,14554822250,7870,7870,7890,7840,3521
20250120,131500,14527149390,7840,7850,7900,7840,12053
20250120,131400,14432420860,7850,7890,7900,7840,11035
20250120,131300,14345645560,7880,7870,7910,7870,8289
20250120,131200,14280281140,7870,7880,7880,7840,18942
20250120,131100,14131440400,7870,7910,7920,7860,31888
20250120,131000,13879916230,7900,8020,8020,7890,34322
20250120,130900,13607667390,8020,8010,8020,7950,21844
20250120,130800,13433356440,8000,8040,8050,7980,19008
20250120,130700,13281136040,8030,8050,8060,7980,34756
20250120,130600,13002968550,8040,8110,8110,8000,41058
20250120,130500,12673062200,8100,8140,8160,8100,40862
20250120,130400,12340539890,8140,8070,8150,8060,39319
20250120,130300,12021161150,8060,8070,8100,8040,29867
20250120,130200,11780162670,8070,8110,8130,8060,65198
20250120,130100,11252476540,8110,8190,8200,8100,117026
20250120,130000,10297050710,8190,8140,8200,8110,100773
20250120,125900,9475173590,8150,8020,8170,8020,186773
20250120,125800,7959736670,8010,7990,8060,7990,35452
20250120,125700,7675184610,7990,7950,8000,7940,14548
20250120,125600,7559081790,7950,7930,7950,7930,628
20250120,125500,7554095390,7930,7940,7940,7930,220
20250120,125400,7552350780,7930,7910,7950,7910,578
20250120,125300,7547763210,7920,7910,7920,7910,583
20250120,125200,7543151570,7910,7900,7910,7900,1365
20250120,125100,7532355860,7900,7930,7930,7900,6907
20250120,125000,7477701350,7920,7910,7920,7910,624
20250120,124900,7472762130,7910,7920,7920,7910,781
20250120,124800,7466580800,7920,7930,7930,7910,7332
20250120,124700,7408502310,7930,7940,7950,7930,2406
20250120,124600,7389398680,7940,7940,7950,7930,1193
20250120,124500,7379920130,7940,7940,7940,7930,2521
20250120,124400,7359910620,7940,7950,7950,7940,537
20250120,124300,7355642460,7950,7950,7960,7940,2706
20250120,124200,7334118910,7960,7940,7960,7930,2430
20250120,124100,7314826690,7930,7960,7960,7930,3196
20250120,124000,7289419220,7960,7940,7960,7930,1538
20250120,123900,7277200070,7950,7930,7950,7920,2541
20250120,123800,7257033820,7930,7940,7940,7930,1913
20250120,123700,7241848080,7930,7920,7940,7910,744
20250120,123600,7235950790,7920,7920,7920,7910,280
20250120,123500,7233735940,7920,7910,7930,7900,4895
20250120,123400,7195038990,7920,7930,7940,7920,1558
20250120,123300,7182682210,7940,7910,7940,7910,1684
20250120,123200,7169348030,7910,7910,7920,7890,1844
20250120,123100,7154775620,7910,7900,7920,7890,1271
20250120,123000,7144739310,7900,7910,7920,7900,746
20250120,122900,7138839340,7910,7920,7930,7910,276
20250120,122800,7136655480,7930,7920,7930,7910,1545
20250120,122700,7124418800,7920,7920,7920,7890,2734
20250120,122600,7102840030,7920,7920,7920,7910,364
20250120,122500,7099958550,7920,7930,7930,7880,3674
20250120,122400,7070948450,7930,7900,7930,7880,2931
20250120,122300,7047779170,7900,7900,7900,7880,2235
20250120,122200,7030161880,7880,7900,7910,7870,3570
20250120,122100,7002020700,7900,7890,7910,7880,2004
20250120,122000,6986212380,7890,7910,7920,7890,2260
20250120,121900,6968354470,7910,7930,7930,7910,635
20250120,121800,6963330190,7930,7930,7930,7910,601
20250120,121700,6958570930,7930,7920,7930,7900,686
20250120,121600,6953144000,7920,7920,7940,7880,8647
20250120,121500,6884905080,7930,7900,7940,7890,2347
20250120,121400,6866371690,7900,7910,7940,7900,5028
20250120,121300,6826610570,7910,7930,7930,7910,3324
20250120,121200,6800294300,7940,7970,7970,7910,9673
20250120,121100,6723537930,7970,7990,8010,7970,13086
20250120,121000,6619059230,7990,7970,8020,7890,36983
20250120,120900,6324447390,7960,7930,7990,7870,25576
20250120,120800,6121405900,7930,8010,8050,7920,53668
20250120,120700,5691600030,7980,7870,8050,7870,67772
20250120,120600,5150170940,7870,7870,7880,7870,1641
20250120,120500,5137254180,7870,7830,7880,7820,1392
20250120,120400,5126304270,7850,7820,7850,7820,275
20250120,120300,5124149560,7820,7830,7830,7810,253
20250120,120200,5122172770,7830,7830,7830,7830,131
20250120,120100,5121147040,7820,7800,7820,7800,356
20250120,120000,5118363240,7800,7810,7810,7800,603
20250120,115900,5113654820,7770,7800,7820,7770,5356
20250120,115800,5071941380,7800,7800,7810,7790,1777
20250120,115700,5058086130,7800,7830,7830,7800,113
20250120,115600,5057203620,7790,7820,7820,7790,3901
20250120,115500,5026749490,7820,7840,7840,7820,130
20250120,115400,5025732690,7810,7830,7830,7810,463
20250120,115300,5022107820,7810,7820,7820,7810,2166
20250120,115200,5005188280,7810,7820,7830,7810,258
20250120,115100,5003170290,7810,7810,7810,7810,12
20250120,115000,5003076570,7810,7820,7820,7810,365
20250120,114900,5000223440,7830,7830,7830,7830,148
20250120,114800,4999064600,7800,7800,7830,7800,1541
20250120,114700,4987037120,7800,7800,7830,7800,526
20250120,114600,4982933830,7800,7810,7810,7790,688
20250120,114500,4977569100,7800,7780,7820,7780,54
20250120,114400,4977148380,7790,7790,7790,7790,151
20250120,114300,4975972090,7780,7830,7830,7780,1242
20250120,114200,4966304440,7810,7810,7830,7800,161
20250120,114100,4965044970,7790,7810,7810,7790,1452
20250120,114000,4953717190,7810,7810,7810,7810,410
20250120,113900,4950515090,7810,7810,7810,7810,185
20250120,113800,4949070240,7810,7790,7810,7790,2264
20250120,113700,4931424210,7800,7800,7800,7800,2415
20250120,113600,4912587210,7790,7800,7830,7790,4739
20250120,113500,4875623040,7800,7850,7860,7800,8641
20250120,113400,4808157400,7840,7850,7850,7840,262
20250120,113300,4806103090,7830,7830,7830,7830,316
20250120,113200,4803628810,7830,7830,7830,7830,52
20250120,113100,4803221650,7830,7830,7830,7830,0
20250120,113000,4803221650,7830,7840,7840,7820,1683
20250120,112900,4790040900,7840,7850,7860,7840,207
20250120,112800,4788416270,7850,7860,7860,7850,72
20250120,112700,4787850370,7810,7840,7870,7810,2434
20250120,112600,4768802980,7840,7840,7840,7840,923
20250120,112500,4761566660,7840,7870,7870,7840,549
20250120,112400,4757261960,7840,7850,7850,7840,374
20250120,112300,4754328330,7850,7850,7850,7850,590
20250120,112200,4749696830,7850,7850,7870,7840,3270
20250120,112100,4724046230,7850,7860,7870,7850,1310
20250120,112000,4713750290,7860,7870,7870,7860,905
20250120,111900,4706634300,7880,7880,7900,7880,1143
20250120,111800,4697618880,7880,7900,7900,7880,82
20250120,111700,4696971480,7910,7880,7910,7870,1766
20250120,111600,4683045240,7900,7890,7900,7880,410
20250120,111500,4679810800,7890,7900,7900,7890,596
20250120,111400,4675108210,7900,7920,7920,7900,3052
20250120,111300,4650985960,7920,7910,7920,7910,227
20250120,111200,4649190370,7910,7910,7920,7900,647
20250120,111100,4644072760,7900,7910,7910,7900,1753
20250120,111000,4630212810,7910,7910,7920,7910,2066
20250120,110900,4613870540,7910,7910,7920,7900,1146
20250120,110800,4604805690,7900,7900,7900,7900,1003
20250120,110700,4596881990,7920,7900,7920,7900,894
20250120,110600,4589814300,7900,7910,7920,7900,2949
20250120,110500,4566490150,7920,7910,7930,7910,1631
20250120,110400,4553578750,7910,7890,7930,7890,1673
20250120,110300,4540351010,7890,7890,7890,7890,552
20250120,110200,4535995730,7890,7890,7890,7870,1209
20250120,110100,4526461470,7880,7910,7910,7880,1430
20250120,110000,4515181940,7900,7930,7940,7890,8686
20250120,105900,4446398160,7930,7920,7930,7910,5418
20250120,105800,4403507860,7920,7910,7930,7880,7798
20250120,105700,4341796010,7910,7860,7910,7860,8331
20250120,105600,4276010700,7860,7880,7880,7860,1099
20250120,105500,4267362950,7880,7850,7880,7840,2183
20250120,105400,4250194550,7850,7850,7860,7850,438
20250120,105300,4246756240,7850,7830,7850,7820,963
20250120,105200,4239212610,7820,7830,7830,7820,758
20250120,105100,4233284470,7830,7830,7840,7820,836
20250120,105000,4226739070,7830,7830,7830,7820,15
20250120,104900,4226621630,7830,7840,7840,7830,469
20250120,104800,4222946860,7850,7840,7860,7830,3400
20250120,104700,4196247870,7830,7810,7840,7810,355
20250120,104600,4193471900,7800,7800,7800,7800,145
20250120,104500,4192340900,7810,7850,7850,7800,742
20250120,104400,4186523760,7850,7760,7850,7760,2757
20250120,104300,4164994680,7760,7750,7760,7750,346
20250120,104200,4162311570,7750,7730,7750,7720,2150
20250120,104100,4145676310,7730,7750,7760,7720,9485
20250120,104000,4072295590,7750,7760,7780,7740,11758
20250120,103900,3981174940,7780,7780,7780,7760,1789
20250120,103800,3967279170,7780,7790,7790,7770,578
20250120,103700,3962786060,7790,7780,7800,7770,391
20250120,103600,3959746440,7790,7800,7800,7790,39
20250120,103500,3959442470,7800,7770,7800,7770,219
20250120,103400,3957740660,7770,7800,7800,7770,2299
20250120,103300,3939873040,7800,7800,7800,7780,970
20250120,103200,3932324040,7800,7790,7800,7790,185
20250120,103100,3930882680,7790,7800,7810,7790,1232
20250120,103000,3921277010,7810,7800,7850,7800,1097
20250120,102900,3912690670,7810,7810,7810,7800,75
20250120,102800,3912105410,7840,7820,7840,7800,779
20250120,102700,3906010890,7800,7810,7820,7790,717
20250120,102600,3900412330,7790,7800,7800,7790,301
20250120,102500,3898066420,7810,7800,7810,7800,279
20250120,102400,3895887870,7800,7790,7810,7790,1372
20250120,102300,3885198990,7790,7790,7810,7790,1114
20250120,102200,3876516790,7790,7780,7800,7770,339
20250120,102100,3873878860,7780,7800,7800,7780,558
20250120,102000,3869537320,7800,7770,7800,7760,3848
20250120,101900,3839659480,7780,7780,7790,7760,5919
20250120,101800,3793647160,7780,7790,7790,7780,2261
20250120,101700,3776054510,7790,7810,7820,7790,8201
20250120,101600,3712089270,7820,7830,7830,7810,819
20250120,101500,3705683190,7830,7810,7840,7810,1491
20250120,101400,3694038260,7820,7810,7840,7810,342
20250120,101300,3691366640,7840,7850,7850,7810,2078
20250120,101200,3675128590,7850,7840,7850,7820,1692
20250120,101100,3661885600,7850,7840,7850,7840,329
20250120,101000,3659306190,7840,7840,7850,7840,954
20250120,100900,3651826820,7840,7840,7840,7810,1950
20250120,100800,3636576610,7830,7850,7850,7830,669
20250120,100700,3631327510,7860,7880,7880,7850,613
20250120,100600,3626514120,7850,7870,7880,7850,1139
20250120,100500,3617554130,7880,7890,7890,7870,1439
20250120,100400,3606214030,7880,7890,7910,7870,1629
20250120,100300,3593352400,7890,7840,7900,7840,1749
20250120,100200,3579573600,7840,7830,7840,7820,486
20250120,100100,3575767880,7830,7820,7830,7820,16
20250120,100000,3575642750,7820,7820,7830,7810,126
20250120,095900,3574657870,7830,7820,7840,7810,1183
20250120,095800,3565416640,7800,7810,7810,7800,876
20250120,095700,3558578090,7810,7850,7850,7810,1110
20250120,095600,3549903470,7850,7830,7850,7820,1356
20250120,095500,3539288860,7840,7860,7860,7840,240
20250120,095400,3537407060,7860,7810,7860,7800,809
20250120,095300,3531067480,7800,7800,7840,7800,4081
20250120,095200,3499230180,7800,7800,7830,7800,77
20250120,095100,3498629040,7830,7840,7840,7800,3404
20250120,095000,3471998550,7840,7810,7850,7810,895
20250120,094900,3464980580,7840,7810,7840,7790,1097
20250120,094800,3456387120,7790,7790,7840,7780,4074
20250120,094700,3424637950,7800,7790,7810,7780,3944
20250120,094600,3393921680,7780,7830,7830,7770,21532
20250120,094500,3225938910,7840,7840,7860,7830,636
20250120,094400,3220953670,7840,7860,7870,7840,3719
20250120,094300,3191761600,7850,7860,7870,7850,892
20250120,094200,3184749730,7860,7880,7880,7850,1309
20250120,094100,3174452710,7890,7890,7890,7870,460
20250120,094000,3170827560,7890,7880,7890,7880,418
20250120,093900,3167533530,7880,7880,7890,7880,288
20250120,093800,3165264000,7880,7910,7920,7880,1881
20250120,093700,3150422670,7910,7890,7940,7880,1624
20250120,093600,3137574120,7880,7850,7890,7840,6995
20250120,093500,3082602100,7840,7860,7860,7840,1422
20250120,093400,3071443580,7860,7850,7860,7830,11793
20250120,093300,2978940150,7850,7870,7880,7850,6406
20250120,093200,2928636090,7870,7890,7900,7860,3981
20250120,093100,2897288000,7900,7930,7940,7880,5550
20250120,093000,2853390670,7940,7960,7970,7910,7821
20250120,092900,2791266680,7960,7900,7960,7880,5248
20250120,092800,2749644620,7900,7920,7920,7880,1422
20250120,092700,2738416670,7930,7850,7930,7840,2770
20250120,092600,2716561200,7860,7900,7900,7850,9080
20250120,092500,2645137610,7900,7920,7930,7880,1778
20250120,092400,2631084690,7900,7870,7920,7860,4351
20250120,092300,2596768880,7870,7920,7920,7850,19669
20250120,092200,2441671860,7930,7930,7930,7920,1720
20250120,092100,2428033460,7940,7960,7960,7930,1342
20250120,092000,2417385180,7960,7920,7960,7920,4757
20250120,091900,2379628640,7920,7950,7950,7920,3924
20250120,091800,2348521820,7950,7940,7980,7940,7992
20250120,091700,2284926310,7940,7920,7940,7920,3411
20250120,091600,2257878740,7940,7920,7940,7910,5063
20250120,091500,2217785160,7910,7920,7940,7910,4758
20250120,091400,2180121790,7920,7930,7970,7910,12365
20250120,091300,2082214670,7930,7970,7970,7930,7173
20250120,091200,2025225460,7970,7990,7990,7960,6379
20250120,091100,1974365400,7990,7990,8020,7970,11784
20250120,091000,1880073560,7980,7970,8000,7950,15322
20250120,090900,1757876000,7970,7980,7980,7910,9525
20250120,090800,1682187310,7970,8020,8030,7970,28571
20250120,090700,1453505060,8000,7960,8010,7940,18604
20250120,090600,1305141950,7960,7940,8020,7920,41120
20250120,090500,976967030,7940,7920,7960,7880,10645
20250120,090400,892564600,7900,7890,7910,7840,15165
20250120,090300,773203500,7890,7890,7900,7870,4431
20250120,090200,738278140,7890,7900,7930,7850,10295
20250120,090100,657059930,7900,7880,7900,7810,25795
20250120,090000,454388280,7880,7910,7940,7880,57229