stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,212400,9092055520,7920,7920,7920,7920,36550
20250120,212300,9092055520,7920,7920,7920,7920,0
20250120,212200,9092055520,7920,7920,7920,7920,0
20250120,212100,9092055520,7920,7920,7920,7920,0
20250120,212000,9092055520,7920,7920,7920,7920,0
20250120,211900,9092055520,7920,7920,7920,7920,0
20250120,211800,9092055520,7920,7920,7920,7920,0
20250120,211700,9092055520,7920,7920,7920,7920,0
20250120,211600,9092055520,7920,7920,7920,7920,0
20250120,211500,9092055520,7920,7920,7920,7920,0
20250120,211400,9092055520,7920,7920,7920,7920,0
20250120,211300,9092055520,7920,7920,7920,7920,0
20250120,211200,9092055520,7920,7920,7920,7920,0
20250120,211100,9092055520,7920,7920,7920,7920,0
20250120,211000,9092055520,7920,7920,7920,7920,0
20250120,210900,9092055520,7920,7920,7920,7920,0
20250120,210800,9092055520,7920,7920,7920,7920,0
20250120,210700,9092055520,7920,7920,7920,7920,0
20250120,210600,9092055520,7920,7920,7920,7920,0
20250120,210500,9092055520,7920,7920,7920,7920,0
20250120,210400,9092055520,7920,7920,7920,7920,0
20250120,210300,9092055520,7920,7920,7920,7920,0
20250120,210200,9092055520,7920,7920,7920,7920,0
20250120,210100,9092055520,7920,7920,7920,7920,0
20250120,210000,9092055520,7920,7920,7920,7920,0
20250120,205900,9092055520,7920,7920,7920,7920,0
20250120,205800,9092055520,7920,7920,7920,7920,0
20250120,205700,9092055520,7920,7920,7920,7920,0
20250120,205600,9092055520,7920,7920,7920,7920,0
20250120,205500,9092055520,7920,7920,7920,7920,0
20250120,205400,9092055520,7920,7920,7920,7920,36550
20250120,205300,9092055520,7920,7920,7920,7920,0
20250120,205200,9092055520,7920,7920,7920,7920,0
20250120,205100,9092055520,7920,7920,7920,7920,0
20250120,205000,9092055520,7920,7920,7920,7920,0
20250120,204900,9092055520,7920,7920,7920,7920,0
20250120,204800,9092055520,7920,7920,7920,7920,0
20250120,204700,9092055520,7920,7920,7920,7920,0
20250120,204600,9092055520,7920,7920,7920,7920,0
20250120,204500,9092055520,7920,7920,7920,7920,0
20250120,204400,9092055520,7920,7920,7920,7920,0
20250120,204300,9092055520,7920,7920,7920,7920,0
20250120,204200,9092055520,7920,7920,7920,7920,0
20250120,204100,9092055520,7920,7920,7920,7920,0
20250120,204000,9092055520,7920,7920,7920,7920,0
20250120,203900,9092055520,7920,7920,7920,7920,0
20250120,203800,9092055520,7920,7920,7920,7920,0
20250120,203700,9092055520,7920,7920,7920,7920,0
20250120,203600,9092055520,7920,7920,7920,7920,0
20250120,203500,9092055520,7920,7920,7920,7920,0
20250120,203400,9092055520,7920,7920,7920,7920,0
20250120,203300,9092055520,7920,7920,7920,7920,0
20250120,203200,9092055520,7920,7920,7920,7920,0
20250120,203100,9092055520,7920,7920,7920,7920,0
20250120,203000,9092055520,7920,7920,7920,7920,0
20250120,202900,9092055520,7920,7920,7920,7920,0
20250120,202800,9092055520,7920,7920,7920,7920,0
20250120,202700,9092055520,7920,7920,7920,7920,0
20250120,202600,9092055520,7920,7920,7920,7920,0
20250120,202500,9092055520,7920,7920,7920,7920,0
20250120,202400,9092055520,7920,7920,7920,7920,36550
20250120,202300,9092055520,7920,7920,7920,7920,0
20250120,202200,9092055520,7920,7920,7920,7920,0
20250120,202100,9092055520,7920,7920,7920,7920,0
20250120,202000,9092055520,7920,7920,7920,7920,0
20250120,201900,9092055520,7920,7920,7920,7920,0
20250120,201800,9092055520,7920,7920,7920,7920,0
20250120,201700,9092055520,7920,7920,7920,7920,0
20250120,201600,9092055520,7920,7920,7920,7920,0
20250120,201500,9092055520,7920,7920,7920,7920,0
20250120,201400,9092055520,7920,7920,7920,7920,0
20250120,201300,9092055520,7920,7920,7920,7920,0
20250120,201200,9092055520,7920,7920,7920,7920,0
20250120,201100,9092055520,7920,7920,7920,7920,0
20250120,201000,9092055520,7920,7920,7920,7920,0
20250120,200900,9092055520,7920,7920,7920,7920,0
20250120,200800,9092055520,7920,7920,7920,7920,0
20250120,200700,9092055520,7920,7920,7920,7920,0
20250120,200600,9092055520,7920,7920,7920,7920,0
20250120,200500,9092055520,7920,7920,7920,7920,0
20250120,200400,9092055520,7920,7920,7920,7920,0
20250120,200300,9092055520,7920,7920,7920,7920,0
20250120,200200,9092055520,7920,7920,7920,7920,0
20250120,200100,9092055520,7920,7920,7920,7920,0
20250120,200000,9092055520,7920,7920,7920,7920,0
20250120,195900,9092055520,7920,7920,7920,7920,0
20250120,195800,9092055520,7920,7920,7920,7920,0
20250120,195700,9092055520,7920,7920,7920,7920,0
20250120,195600,9092055520,7920,7920,7920,7920,0
20250120,195500,9092055520,7920,7920,7920,7920,0
20250120,195400,9092055520,7920,7920,7920,7920,36550
20250120,195300,9092055520,7920,7920,7920,7920,0
20250120,195200,9092055520,7920,7920,7920,7920,0
20250120,195100,9092055520,7920,7920,7920,7920,0
20250120,195000,9092055520,7920,7920,7920,7920,0
20250120,194900,9092055520,7920,7920,7920,7920,0
20250120,194800,9092055520,7920,7920,7920,7920,0
20250120,194700,9092055520,7920,7920,7920,7920,0
20250120,194600,9092055520,7920,7920,7920,7920,0
20250120,194500,9092055520,7920,7920,7920,7920,0
20250120,194400,9092055520,7920,7920,7920,7920,0
20250120,194300,9092055520,7920,7920,7920,7920,0
20250120,194200,9092055520,7920,7920,7920,7920,0
20250120,194100,9092055520,7920,7920,7920,7920,0
20250120,194000,9092055520,7920,7920,7920,7920,0
20250120,193900,9092055520,7920,7920,7920,7920,0
20250120,193800,9092055520,7920,7920,7920,7920,0
20250120,193700,9092055520,7920,7920,7920,7920,0
20250120,193600,9092055520,7920,7920,7920,7920,0
20250120,193500,9092055520,7920,7920,7920,7920,0
20250120,193400,9092055520,7920,7920,7920,7920,0
20250120,193300,9092055520,7920,7920,7920,7920,0
20250120,193200,9092055520,7920,7920,7920,7920,0
20250120,193100,9092055520,7920,7920,7920,7920,0
20250120,193000,9092055520,7920,7920,7920,7920,0
20250120,192900,9092055520,7920,7920,7920,7920,0
20250120,192800,9092055520,7920,7920,7920,7920,0
20250120,192700,9092055520,7920,7920,7920,7920,0
20250120,192600,9092055520,7920,7920,7920,7920,0
20250120,192500,9092055520,7920,7920,7920,7920,0
20250120,192400,9092055520,7920,7920,7920,7920,36550
20250120,192300,9092055520,7920,7920,7920,7920,0
20250120,192200,9092055520,7920,7920,7920,7920,0
20250120,192100,9092055520,7920,7920,7920,7920,0
20250120,192000,9092055520,7920,7920,7920,7920,0
20250120,191900,9092055520,7920,7920,7920,7920,0
20250120,191800,9092055520,7920,7920,7920,7920,0
20250120,191700,9092055520,7920,7920,7920,7920,0
20250120,191600,9092055520,7920,7920,7920,7920,0
20250120,191500,9092055520,7920,7920,7920,7920,0
20250120,191400,9092055520,7920,7920,7920,7920,0
20250120,191300,9092055520,7920,7920,7920,7920,0
20250120,191200,9092055520,7920,7920,7920,7920,0
20250120,191100,9092055520,7920,7920,7920,7920,0
20250120,191000,9092055520,7920,7920,7920,7920,0
20250120,190900,9092055520,7920,7920,7920,7920,0
20250120,190800,9092055520,7920,7920,7920,7920,0
20250120,190700,9092055520,7920,7920,7920,7920,0
20250120,190600,9092055520,7920,7920,7920,7920,0
20250120,190500,9092055520,7920,7920,7920,7920,0
20250120,190400,9092055520,7920,7920,7920,7920,0
20250120,190300,9092055520,7920,7920,7920,7920,0
20250120,190200,9092055520,7920,7920,7920,7920,0
20250120,190100,9092055520,7920,7920,7920,7920,0
20250120,190000,9092055520,7920,7920,7920,7920,0
20250120,185900,9092055520,7920,7920,7920,7920,0
20250120,185800,9092055520,7920,7920,7920,7920,0
20250120,185700,9092055520,7920,7920,7920,7920,0
20250120,185600,9092055520,7920,7920,7920,7920,0
20250120,185500,9092055520,7920,7920,7920,7920,0
20250120,185400,9092055520,7920,7920,7920,7920,36550
20250120,185300,9092055520,7920,7920,7920,7920,0
20250120,185200,9092055520,7920,7920,7920,7920,0
20250120,185100,9092055520,7920,7920,7920,7920,0
20250120,185000,9092055520,7920,7920,7920,7920,0
20250120,184900,9092055520,7920,7920,7920,7920,0
20250120,184800,9092055520,7920,7920,7920,7920,0
20250120,184700,9092055520,7920,7920,7920,7920,0
20250120,184600,9092055520,7920,7920,7920,7920,0
20250120,184500,9092055520,7920,7920,7920,7920,0
20250120,184400,9092055520,7920,7920,7920,7920,0
20250120,184300,9092055520,7920,7920,7920,7920,0
20250120,184200,9092055520,7920,7920,7920,7920,0
20250120,184100,9092055520,7920,7920,7920,7920,0
20250120,184000,9092055520,7920,7920,7920,7920,0
20250120,183900,9092055520,7920,7920,7920,7920,0
20250120,183800,9092055520,7920,7920,7920,7920,0
20250120,183700,9092055520,7920,7920,7920,7920,0
20250120,183600,9092055520,7920,7920,7920,7920,0
20250120,183500,9092055520,7920,7920,7920,7920,0
20250120,183400,9092055520,7920,7920,7920,7920,0
20250120,183300,9092055520,7920,7920,7920,7920,0
20250120,183200,9092055520,7920,7920,7920,7920,0
20250120,183100,9092055520,7920,7920,7920,7920,0
20250120,183000,9092055520,7920,7920,7920,7920,0
20250120,182900,9092055520,7920,7920,7920,7920,0
20250120,182800,9092055520,7920,7920,7920,7920,0
20250120,182700,9092055520,7920,7920,7920,7920,0
20250120,182600,9092055520,7920,7920,7920,7920,0
20250120,182500,9092055520,7920,7920,7920,7920,0
20250120,182400,9092055520,7920,7920,7920,7920,36550
20250120,182300,9092055520,7920,7920,7920,7920,0
20250120,182200,9092055520,7920,7920,7920,7920,0
20250120,182100,9092055520,7920,7920,7920,7920,0
20250120,182000,9092055520,7920,7920,7920,7920,0
20250120,181900,9092055520,7920,7920,7920,7920,0
20250120,181800,9092055520,7920,7920,7920,7920,0
20250120,181700,9092055520,7920,7920,7920,7920,0
20250120,181600,9092055520,7920,7920,7920,7920,0
20250120,181500,9092055520,7920,7920,7920,7920,0
20250120,181400,9092055520,7920,7920,7920,7920,0
20250120,181300,9092055520,7920,7920,7920,7920,0
20250120,181200,9092055520,7920,7920,7920,7920,0
20250120,181100,9092055520,7920,7920,7920,7920,0
20250120,181000,9092055520,7920,7920,7920,7920,0
20250120,180900,9092055520,7920,7920,7920,7920,0
20250120,180800,9092055520,7920,7920,7920,7920,0
20250120,180700,9092055520,7920,7920,7920,7920,0
20250120,180600,9092055520,7920,7920,7920,7920,0
20250120,180500,9092055520,7920,7920,7920,7920,0
20250120,180400,9092055520,7920,7920,7920,7920,0
20250120,180300,9092055520,7920,7920,7920,7920,0
20250120,180200,9092055520,7920,7920,7920,7920,0
20250120,180100,9092055520,7920,7920,7920,7920,0
20250120,180000,9092055520,7920,7920,7920,7920,0
20250120,175900,9092055520,7920,7920,7920,7920,0
20250120,175800,9092055520,7920,7920,7920,7920,0
20250120,175700,9092055520,7920,7920,7920,7920,0
20250120,175600,9092055520,7920,7920,7920,7920,0
20250120,175500,9092055520,7920,7920,7920,7920,0
20250120,175400,9092055520,7920,7920,7920,7920,36550
20250120,175300,9092055520,7920,7920,7920,7920,0
20250120,175200,9092055520,7920,7920,7920,7920,0
20250120,175100,9092055520,7920,7920,7920,7920,0
20250120,175000,9092055520,7920,7920,7920,7920,0
20250120,174900,9092055520,7920,7920,7920,7920,0
20250120,174800,9092055520,7920,7920,7920,7920,0
20250120,174700,9092055520,7920,7920,7920,7920,0
20250120,174600,9092055520,7920,7920,7920,7920,0
20250120,174500,9092055520,7920,7920,7920,7920,0
20250120,174400,9092055520,7920,7920,7920,7920,0
20250120,174300,9092055520,7920,7920,7920,7920,0
20250120,174200,9092055520,7920,7920,7920,7920,0
20250120,174100,9092055520,7920,7920,7920,7920,0
20250120,174000,9092055520,7920,7920,7920,7920,0
20250120,173900,9092055520,7920,7920,7920,7920,0
20250120,173800,9092055520,7920,7920,7920,7920,0
20250120,173700,9092055520,7920,7920,7920,7920,0
20250120,173600,9092055520,7920,7920,7920,7920,0
20250120,173500,9092055520,7920,7920,7920,7920,0
20250120,173400,9092055520,7920,7920,7920,7920,0
20250120,173300,9092055520,7920,7920,7920,7920,0
20250120,173200,9092055520,7920,7920,7920,7920,0
20250120,173100,9092055520,7920,7920,7920,7920,0
20250120,173000,9092055520,7920,7920,7920,7920,0
20250120,172900,9092055520,7920,7920,7920,7920,0
20250120,172800,9092055520,7920,7920,7920,7920,0
20250120,172700,9092055520,7920,7920,7920,7920,0
20250120,172600,9092055520,7920,7920,7920,7920,0
20250120,172500,9092055520,7920,7920,7920,7920,0
20250120,172400,9092055520,7920,7920,7920,7920,36550
20250120,172300,9092055520,7920,7920,7920,7920,0
20250120,172200,9092055520,7920,7920,7920,7920,0
20250120,172100,9092055520,7920,7920,7920,7920,0
20250120,172000,9092055520,7920,7920,7920,7920,0
20250120,171900,9092055520,7920,7920,7920,7920,0
20250120,171800,9092055520,7920,7920,7920,7920,0
20250120,171700,9092055520,7920,7920,7920,7920,0
20250120,171600,9092055520,7920,7920,7920,7920,0
20250120,171500,9092055520,7920,7920,7920,7920,0
20250120,171400,9092055520,7920,7920,7920,7920,0
20250120,171300,9092055520,7920,7920,7920,7920,0
20250120,171200,9092055520,7920,7920,7920,7920,0
20250120,171100,9092055520,7920,7920,7920,7920,0
20250120,171000,9092055520,7920,7920,7920,7920,0
20250120,170900,9092055520,7920,7920,7920,7920,0
20250120,170800,9092055520,7920,7920,7920,7920,0
20250120,170700,9092055520,7920,7920,7920,7920,0
20250120,170600,9092055520,7920,7920,7920,7920,0
20250120,170500,9092055520,7920,7920,7920,7920,0
20250120,170400,9092055520,7920,7920,7920,7920,0
20250120,170300,9092055520,7920,7920,7920,7920,0
20250120,170200,9092055520,7920,7920,7920,7920,0
20250120,170100,9092055520,7920,7920,7920,7920,0
20250120,170000,9092055520,7920,7920,7920,7920,0
20250120,165900,9092055520,7920,7920,7920,7920,0
20250120,165800,9092055520,7920,7920,7920,7920,0
20250120,165700,9092055520,7920,7920,7920,7920,0
20250120,165600,9092055520,7920,7920,7920,7920,0
20250120,165500,9092055520,7920,7920,7920,7920,0
20250120,165400,9092055520,7920,7920,7920,7920,36550
20250120,165300,9092055520,7920,7920,7920,7920,0
20250120,165200,9092055520,7920,7920,7920,7920,0
20250120,165100,9092055520,7920,7920,7920,7920,0
20250120,165000,9092055520,7920,7920,7920,7920,0
20250120,164900,9092055520,7920,7920,7920,7920,0
20250120,164800,9092055520,7920,7920,7920,7920,0
20250120,164700,9092055520,7920,7920,7920,7920,0
20250120,164600,9092055520,7920,7920,7920,7920,0
20250120,164500,9092055520,7920,7920,7920,7920,0
20250120,164400,9092055520,7920,7920,7920,7920,0
20250120,164300,9092055520,7920,7920,7920,7920,0
20250120,164200,9092055520,7920,7920,7920,7920,0
20250120,164100,9092055520,7920,7920,7920,7920,0
20250120,164000,9092055520,7920,7920,7920,7920,0
20250120,163900,9092055520,7920,7920,7920,7920,0
20250120,163800,9092055520,7920,7920,7920,7920,0
20250120,163700,9092055520,7920,7920,7920,7920,0
20250120,163600,9092055520,7920,7920,7920,7920,0
20250120,163500,9092055520,7920,7920,7920,7920,0
20250120,163400,9092055520,7920,7920,7920,7920,0
20250120,163300,9092055520,7920,7920,7920,7920,0
20250120,163200,9092055520,7920,7920,7920,7920,0
20250120,163100,9092055520,7920,7920,7920,7920,0
20250120,163000,9092055520,7920,7920,7920,7920,0
20250120,162900,9092055520,7920,7920,7920,7920,0
20250120,162800,9092055520,7920,7920,7920,7920,0
20250120,162700,9092055520,7920,7920,7920,7920,0
20250120,162600,9092055520,7920,7920,7920,7920,0
20250120,162500,9092055520,7920,7920,7920,7920,0
20250120,162400,9092055520,7920,7920,7920,7920,36550
20250120,162300,9092055520,7920,7920,7920,7920,0
20250120,162200,9092055520,7920,7920,7920,7920,0
20250120,162100,9092055520,7920,7920,7920,7920,0
20250120,162000,9092055520,7920,7920,7920,7920,0
20250120,161900,9092055520,7920,7920,7920,7920,0
20250120,161800,9092055520,7920,7920,7920,7920,0
20250120,161700,9092055520,7920,7920,7920,7920,0
20250120,161600,9092055520,7920,7920,7920,7920,0
20250120,161500,9092055520,7920,7920,7920,7920,0
20250120,161400,9092055520,7920,7920,7920,7920,0
20250120,161300,9092055520,7920,7920,7920,7920,0
20250120,161200,9092055520,7920,7920,7920,7920,0
20250120,161100,9092055520,7920,7920,7920,7920,0
20250120,161000,9092055520,7920,7920,7920,7920,0
20250120,160900,9092055520,7920,7920,7920,7920,0
20250120,160800,9092055520,7920,7920,7920,7920,0
20250120,160700,9092055520,7920,7920,7920,7920,0
20250120,160600,9092055520,7920,7920,7920,7920,0
20250120,160500,9092055520,7920,7920,7920,7920,0
20250120,160400,9092055520,7920,7920,7920,7920,0
20250120,160300,9092055520,7920,7920,7920,7920,0
20250120,160200,9092055520,7920,7920,7920,7920,0
20250120,160100,9092055520,7920,7920,7920,7920,0
20250120,160000,9092055520,7920,7920,7920,7920,0
20250120,155900,9092055520,7920,7920,7920,7920,0
20250120,155800,9092055520,7920,7920,7920,7920,0
20250120,155700,9092055520,7920,7920,7920,7920,0
20250120,155600,9092055520,7920,7920,7920,7920,0
20250120,155500,9092055520,7920,7920,7920,7920,0
20250120,155400,9092055520,7920,7920,7920,7920,36550
20250120,155300,9092055520,7920,7920,7920,7920,0
20250120,155200,9092055520,7920,7920,7920,7920,0
20250120,155100,9092055520,7920,7920,7920,7920,0
20250120,155000,9092055520,7920,7920,7920,7920,0
20250120,154900,9092055520,7920,7920,7920,7920,0
20250120,154800,9092055520,7920,7920,7920,7920,0
20250120,154700,9092055520,7920,7920,7920,7920,0
20250120,154600,9092055520,7920,7920,7920,7920,0
20250120,154500,9092055520,7920,7920,7920,7920,0
20250120,154400,9092055520,7920,7920,7920,7920,0
20250120,154300,9092055520,7920,7920,7920,7920,0
20250120,154200,9092055520,7920,7920,7920,7920,0
20250120,154100,9092055520,7920,7920,7920,7920,0
20250120,154000,9092055520,7920,7920,7920,7920,0
20250120,153900,9092055520,7920,7920,7920,7920,0
20250120,153800,9092055520,7920,7920,7920,7920,0
20250120,153700,9092055520,7920,7920,7920,7920,0
20250120,153600,9092055520,7920,7920,7920,7920,0
20250120,153500,9092055520,7920,7920,7920,7920,0
20250120,153400,9092055520,7920,7920,7920,7920,0
20250120,153300,9092055520,7920,7920,7920,7920,0
20250120,153200,9092055520,7920,7920,7920,7920,0
20250120,153100,9092055520,7920,7920,7920,7920,0
20250120,153000,9092055520,7920,7920,7920,7920,36550
20250120,152900,8802579520,7940,7940,7940,7940,0
20250120,152800,8802579520,7940,7940,7940,7940,0
20250120,152700,8802579520,7940,7940,7940,7940,0
20250120,152600,8802579520,7940,7940,7940,7940,0
20250120,152500,8802579520,7940,7940,7940,7940,0
20250120,152400,8802579520,7940,7940,7940,7940,0
20250120,152300,8802579520,7940,7940,7940,7940,0
20250120,152200,8802579520,7940,7940,7940,7940,0
20250120,152100,8802579520,7940,7940,7940,7940,0
20250120,152000,8802579520,7940,7940,7940,7940,0
20250120,151900,8802579520,7940,7920,7940,7920,3391
20250120,151800,8775696070,7920,7950,7950,7920,9009
20250120,151700,8704245500,7950,7960,7970,7950,7158
20250120,151600,8647288280,7970,7980,7980,7960,4490
20250120,151500,8611494930,7980,7970,7980,7950,3599
20250120,151400,8582823780,7960,7970,7970,7950,3298
20250120,151300,8556549570,7970,7970,7980,7950,2259
20250120,151200,8538543310,7970,7960,7980,7950,5342
20250120,151100,8495989880,7960,7970,7970,7950,1538
20250120,151000,8483739960,7970,7950,7970,7950,6243
20250120,150900,8434061180,7960,7940,7960,7930,1660
20250120,150800,8420865030,7940,7950,7960,7940,4569
20250120,150700,8384563290,7950,7950,7950,7920,1724
20250120,150600,8370876910,7960,7920,7960,7920,2579
20250120,150500,8350374230,7920,7930,7930,7910,1179
20250120,150400,8341047360,7920,7920,7930,7920,1186
20250120,150300,8331654170,7920,7950,7950,7920,2251
20250120,150200,8313794170,7950,7940,7950,7940,1189
20250120,150100,8304352970,7940,7940,7950,7930,4982
20250120,150000,8264822360,7940,7980,7980,7940,2910
20250120,145900,8241638810,7980,7960,7980,7920,10758
20250120,145800,8156123200,7960,7900,7960,7900,44459
20250120,145700,7803548300,7900,7910,7910,7900,6564
20250120,145600,7751683130,7900,7920,7920,7900,2967
20250120,145500,7728220510,7920,7900,7920,7900,1918
20250120,145400,7713044900,7900,7880,7910,7870,1222
20250120,145300,7703410510,7880,7910,7910,7880,6598
20250120,145200,7651336870,7910,7900,7910,7900,408
20250120,145100,7648113020,7900,7900,7900,7900,789
20250120,145000,7641879920,7900,7890,7910,7890,733
20250120,144900,7636090140,7900,7900,7900,7890,468
20250120,144800,7632394230,7900,7900,7900,7900,1045
20250120,144700,7624138730,7900,7900,7900,7900,60
20250120,144600,7623664730,7900,7890,7900,7890,1046
20250120,144500,7615411590,7890,7900,7900,7890,736
20250120,144400,7609604460,7920,7900,7920,7890,2295
20250120,144300,7591492920,7900,7910,7910,7900,868
20250120,144200,7584630130,7910,7910,7920,7910,111
20250120,144100,7583752060,7920,7910,7920,7910,4307
20250120,144000,7549657360,7910,7900,7910,7890,1965
20250120,143900,7534131170,7900,7900,7900,7890,199
20250120,143800,7532559120,7900,7900,7900,7890,648
20250120,143700,7527444920,7900,7900,7900,7890,607
20250120,143600,7522652970,7890,7900,7900,7890,580
20250120,143500,7518070980,7910,7910,7910,7910,1803
20250120,143400,7503809250,7910,7900,7910,7900,563
20250120,143300,7499361270,7900,7900,7900,7890,309
20250120,143200,7496920780,7900,7890,7910,7890,6892
20250120,143100,7442488170,7880,7880,7880,7880,2207
20250120,143000,7425097010,7880,7880,7880,7880,160
20250120,142900,7423836210,7880,7880,7890,7880,332
20250120,142800,7421218530,7880,7880,7890,7880,745
20250120,142700,7415345790,7890,7890,7890,7880,1482
20250120,142600,7403666720,7890,7880,7890,7880,41
20250120,142500,7403343500,7880,7880,7890,7880,271
20250120,142400,7401208010,7890,7880,7890,7880,161
20250120,142300,7399939160,7880,7870,7880,7870,1184
20250120,142200,7390619980,7870,7880,7880,7870,1439
20250120,142100,7379292620,7880,7870,7880,7860,950
20250120,142000,7371815220,7870,7880,7880,7870,1354
20250120,141900,7361155700,7880,7870,7880,7870,1545
20250120,141800,7348994310,7880,7880,7880,7870,1885
20250120,141700,7334147520,7880,7890,7890,7880,1875
20250120,141600,7319369840,7890,7880,7900,7880,4043
20250120,141500,7287465320,7880,7880,7880,7880,432
20250120,141400,7284061160,7880,7880,7910,7880,170
20250120,141300,7282720900,7880,7890,7890,7880,208
20250120,141200,7281080730,7890,7910,7910,7880,1247
20250120,141100,7271245080,7910,7890,7910,7890,2482
20250120,141000,7251640370,7900,7890,7900,7890,336
20250120,140900,7248988690,7890,7890,7900,7890,518
20250120,140800,7244901620,7890,7900,7900,7890,28
20250120,140700,7244680490,7890,7890,7890,7890,230
20250120,140600,7242865790,7890,7890,7890,7890,130
20250120,140500,7241840090,7890,7910,7910,7890,751
20250120,140400,7235913170,7900,7900,7900,7890,283
20250120,140300,7233677910,7900,7900,7900,7890,541
20250120,140200,7229409110,7900,7880,7900,7880,368
20250120,140100,7226503960,7880,7880,7910,7880,645
20250120,140000,7221420760,7880,7880,7910,7880,853
20250120,135900,7214692220,7880,7890,7890,7880,586
20250120,135800,7210073590,7890,7880,7890,7880,294
20250120,135700,7207754930,7880,7880,7880,7880,239
20250120,135600,7205871610,7890,7890,7890,7880,50
20250120,135500,7205477560,7880,7900,7900,7880,1090
20250120,135400,7196885230,7900,7890,7900,7890,403
20250120,135300,7193705460,7880,7880,7900,7880,1054
20250120,135200,7185398460,7880,7900,7900,7880,169
20250120,135100,7184066000,7900,7920,7920,7890,1578
20250120,135000,7171601300,7900,7930,7930,7900,1352
20250120,134900,7160908120,7930,7930,7930,7930,322
20250120,134800,7158354660,7930,7910,7930,7900,1737
20250120,134700,7144590710,7910,7900,7910,7900,315
20250120,134600,7142099880,7910,7910,7910,7910,830
20250120,134500,7135534580,7910,7910,7910,7910,37
20250120,134400,7135241910,7910,7910,7910,7910,128
20250120,134300,7134229430,7910,7920,7920,7910,201
20250120,134200,7132638510,7920,7910,7920,7910,858
20250120,134100,7125846130,7910,7880,7910,7880,1038
20250120,134000,7117647010,7890,7880,7890,7880,936
20250120,133900,7110262390,7870,7880,7880,7870,3030
20250120,133800,7086393890,7880,7880,7880,7880,65
20250120,133700,7085881690,7880,7880,7890,7870,767
20250120,133600,7079837720,7880,7880,7880,7880,279
20250120,133500,7077639200,7890,7890,7890,7890,10
20250120,133400,7077560300,7880,7890,7890,7880,1499
20250120,133300,7065745150,7890,7880,7890,7880,643
20250120,133200,7060672030,7880,7890,7890,7880,262
20250120,133100,7058607340,7890,7890,7890,7890,20
20250120,133000,7058449540,7890,7880,7890,7870,939
20250120,132900,7051058960,7880,7890,7890,7870,2611
20250120,132800,7030484320,7890,7890,7890,7880,3031
20250120,132700,7006588230,7890,7900,7900,7890,872
20250120,132600,6999706640,7890,7900,7900,7890,1128
20250120,132500,6990806530,7900,7900,7900,7890,918
20250120,132400,6983559080,7890,7910,7910,7890,3184
20250120,132300,6958375170,7910,7890,7910,7890,327
20250120,132200,6955791760,7900,7900,7900,7900,10
20250120,132100,6955712760,7900,7900,7900,7900,25
20250120,132000,6955515260,7900,7900,7910,7890,452
20250120,131900,6951944880,7900,7900,7900,7900,164
20250120,131800,6950649280,7900,7910,7920,7900,381
20250120,131700,6947638710,7910,7910,7910,7910,1272
20250120,131600,6937577190,7900,7900,7900,7890,684
20250120,131500,6932173790,7900,7900,7900,7900,1000
20250120,131400,6924273790,7900,7900,7900,7900,796
20250120,131300,6917985390,7900,7910,7910,7900,267
20250120,131200,6915873810,7910,7900,7910,7900,1565
20250120,131100,6903507300,7910,7920,7920,7910,2502
20250120,131000,6883714780,7920,7920,7920,7910,2713
20250120,130900,6862227840,7930,7930,7930,7920,826
20250120,130800,6855677920,7930,7930,7940,7930,617
20250120,130700,6850781100,7930,7930,7930,7930,237
20250120,130600,6848901690,7930,7930,7940,7920,1372
20250120,130500,6838014140,7930,7940,7940,7920,1741
20250120,130400,6824203300,7930,7930,7930,7930,180
20250120,130300,6822775900,7940,7910,7940,7910,3180
20250120,130200,6797552710,7910,7910,7910,7910,184
20250120,130100,6796097270,7920,7920,7920,7910,164
20250120,130000,6794798970,7920,7920,7920,7920,0
20250120,125900,6794798970,7920,7910,7920,7910,390
20250120,125800,6791713520,7910,7890,7910,7890,97
20250120,125700,6790947910,7900,7900,7900,7900,40
20250120,125600,6790631910,7880,7900,7910,7880,332
20250120,125500,6788014050,7910,7890,7910,7890,338
20250120,125400,6785341090,7890,7880,7890,7870,358
20250120,125300,6782520250,7880,7880,7880,7880,78
20250120,125200,6781905610,7880,7880,7880,7870,467
20250120,125100,6778226500,7880,7890,7890,7880,1291
20250120,125000,6768051410,7890,7900,7900,7880,2483
20250120,124900,6748443020,7910,7910,7920,7900,1454
20250120,124800,6736947080,7910,7910,7910,7900,950
20250120,124700,6729434570,7910,7910,7910,7910,377
20250120,124600,6726452500,7910,7910,7910,7910,235
20250120,124500,6724593650,7910,7910,7910,7910,288
20250120,124400,6722315570,7910,7930,7930,7910,283
20250120,124300,6720075800,7930,7920,7930,7890,616
20250120,124200,6715198010,7920,7890,7920,7890,3821
20250120,124100,6684990690,7890,7900,7900,7890,661
20250120,124000,6679773970,7900,7890,7900,7890,67
20250120,123900,6679245180,7900,7880,7900,7880,265
20250120,123800,6677152940,7890,7890,7890,7880,242
20250120,123700,6675244980,7870,7890,7890,7870,521
20250120,123600,6671144230,7890,7880,7890,7870,177
20250120,123500,6669750360,7880,7860,7880,7860,92
20250120,123400,6669026080,7860,7880,7890,7860,824
20250120,123300,6662543720,7880,7880,7880,7880,401
20250120,123200,6659383840,7900,7900,7900,7880,274
20250120,123100,6657221240,7900,7900,7910,7900,1559
20250120,123000,6644904840,7890,7890,7900,7890,738
20250120,122900,6639076830,7890,7880,7900,7870,3501
20250120,122800,6611481710,7880,7880,7880,7880,15
20250120,122700,6611363510,7880,7880,7880,7870,407
20250120,122600,6608159940,7870,7890,7890,7870,302
20250120,122500,6605779990,7890,7900,7900,7890,226
20250120,122400,6603995690,7900,7870,7900,7870,1666
20250120,122300,6590854300,7870,7860,7870,7860,377
20250120,122200,6587887320,7830,7850,7880,7830,1780
20250120,122100,6573907090,7840,7850,7850,7840,52
20250120,122000,6573498910,7840,7850,7850,7840,498
20250120,121900,6569591710,7840,7840,7850,7840,381
20250120,121800,6566603530,7840,7820,7840,7820,56
20250120,121700,6566164510,7820,7820,7830,7820,754
20250120,121600,6560265040,7820,7820,7830,7820,1126
20250120,121500,6551459110,7820,7830,7830,7820,104
20250120,121400,6550645720,7830,7840,7840,7810,1751
20250120,121300,6536953700,7840,7840,7850,7840,1325
20250120,121200,6526565620,7840,7830,7850,7830,737
20250120,121100,6520787240,7830,7840,7840,7830,295
20250120,121000,6518477070,7840,7840,7840,7840,102
20250120,120900,6517677390,7820,7830,7830,7820,65
20250120,120800,6517168490,7830,7820,7830,7810,67
20250120,120700,6516644540,7820,7810,7820,7810,181
20250120,120600,6515229680,7810,7810,7810,7810,61
20250120,120500,6514753270,7810,7810,7810,7810,101
20250120,120400,6513964460,7820,7830,7840,7820,396
20250120,120300,6510864960,7830,7830,7830,7810,10
20250120,120200,6510786710,7830,7810,7830,7800,156
20250120,120100,6509565340,7800,7810,7810,7800,1026
20250120,120000,6501552440,7810,7810,7820,7810,2174
20250120,115900,6484573200,7810,7820,7820,7810,96
20250120,115800,6483823210,7820,7820,7820,7820,158
20250120,115700,6482587650,7820,7810,7820,7810,233
20250120,115600,6480765820,7820,7820,7820,7820,10
20250120,115500,6480687620,7810,7810,7820,7810,361
20250120,115400,6477868100,7820,7820,7820,7810,219
20250120,115300,6476156890,7820,7830,7830,7820,475
20250120,115200,6472441390,7810,7820,7830,7810,1302
20250120,115100,6462268720,7830,7820,7830,7810,284
20250120,115000,6460050260,7820,7820,7820,7820,162
20250120,114900,6458783420,7820,7820,7820,7810,29
20250120,114800,6458556670,7810,7800,7810,7800,165
20250120,114700,6457268520,7820,7790,7820,7790,955
20250120,114600,6449821640,7790,7810,7820,7790,7158
20250120,114500,6393978580,7810,7810,7820,7800,4135
20250120,114400,6361699220,7820,7820,7820,7810,1016
20250120,114300,6353754710,7820,7820,7820,7810,443
20250120,114200,6350294290,7820,7830,7830,7820,1504
20250120,114100,6338533000,7830,7830,7840,7830,838
20250120,114000,6331969600,7830,7830,7830,7830,2101
20250120,113900,6315518770,7830,7830,7850,7830,1010
20250120,113800,6307609450,7830,7830,7850,7830,1217
20250120,113700,6298075310,7830,7840,7840,7830,1473
20250120,113600,6286536350,7840,7870,7870,7840,5760
20250120,113500,6241338330,7870,7870,7870,7860,1445
20250120,113400,6229978750,7870,7870,7870,7860,620
20250120,113300,6225099380,7870,7860,7870,7850,833
20250120,113200,6218552000,7860,7870,7870,7860,414
20250120,113100,6215297210,7860,7860,7860,7860,426
20250120,113000,6211948850,7860,7870,7870,7860,923
20250120,112900,6204693700,7880,7880,7880,7880,7
20250120,112800,6204638540,7860,7860,7860,7860,268
20250120,112700,6202532060,7860,7850,7860,7850,2147
20250120,112600,6185669100,7850,7860,7860,7850,3121
20250120,112500,6161152200,7860,7880,7880,7860,2375
20250120,112400,6142454400,7880,7880,7890,7880,1899
20250120,112300,6127489670,7880,7880,7890,7880,312
20250120,112200,6125031010,7880,7890,7890,7880,1043
20250120,112100,6116805390,7900,7890,7900,7890,601
20250120,112000,6112063380,7890,7890,7900,7890,146
20250120,111900,6110911120,7900,7900,7900,7890,379
20250120,111800,6107917320,7890,7890,7890,7880,610
20250120,111700,6103107460,7880,7890,7890,7880,352
20250120,111600,6100331660,7890,7890,7890,7890,191
20250120,111500,6098824670,7870,7890,7910,7870,1700
20250120,111400,6085434810,7890,7900,7920,7890,1230
20250120,111300,6075727430,7900,7910,7920,7900,1375
20250120,111200,6064857150,7920,7910,7920,7900,1970
20250120,111100,6049269440,7920,7920,7930,7920,698
20250120,111000,6043739640,7920,7900,7920,7900,1349
20250120,110900,6033075370,7900,7890,7900,7890,448
20250120,110800,6029539510,7890,7890,7900,7880,819
20250120,110700,6023078730,7900,7900,7900,7880,201
20250120,110600,6021492990,7900,7880,7900,7880,4140
20250120,110500,5988834070,7880,7890,7890,7870,636
20250120,110400,5983821650,7890,7890,7890,7880,1012
20250120,110300,5975841410,7900,7890,7900,7890,775
20250120,110200,5969725690,7880,7870,7890,7870,1053
20250120,110100,5961433340,7870,7850,7870,7850,1633
20250120,110000,5948605520,7850,7860,7860,7850,1639
20250120,105900,5935736820,7860,7870,7870,7860,418
20250120,105800,5932451300,7870,7870,7870,7870,8
20250120,105700,5932388340,7860,7860,7860,7850,518
20250120,105600,5928317290,7860,7870,7870,7860,65
20250120,105500,5927806290,7870,7850,7870,7850,71
20250120,105400,5927247820,7850,7870,7870,7850,436
20250120,105300,5923818450,7870,7870,7870,7860,988
20250120,105200,5916050890,7870,7870,7880,7860,335
20250120,105100,5913413710,7880,7870,7890,7870,769
20250120,105000,5907355220,7870,7870,7870,7860,347
20250120,104900,5904624740,7870,7850,7870,7850,3845
20250120,104800,5874428570,7840,7860,7870,7840,331
20250120,104700,5871826640,7860,7850,7860,7850,66
20250120,104600,5871308280,7850,7840,7850,7830,3603
20250120,104500,5843033210,7840,7840,7840,7830,237
20250120,104400,5841175140,7840,7850,7850,7840,1957
20250120,104300,5825832140,7830,7820,7850,7820,2140
20250120,104200,5809047930,7830,7840,7840,7830,105
20250120,104100,5808225770,7840,7810,7840,7810,3990
20250120,104000,5777041350,7810,7820,7820,7810,4318
20250120,103900,5743307480,7820,7820,7820,7820,2821
20250120,103800,5721247260,7830,7840,7850,7810,2665
20250120,103700,5700397380,7850,7840,7850,7830,1456
20250120,103600,5688985510,7840,7840,7850,7840,2017
20250120,103500,5673165000,7850,7850,7860,7850,402
20250120,103400,5670008890,7850,7850,7850,7850,1025
20250120,103300,5661962640,7850,7860,7860,7850,215
20250120,103200,5660273760,7850,7870,7870,7850,671
20250120,103100,5654999850,7870,7870,7880,7860,2463
20250120,103000,5635625130,7870,7860,7870,7850,384
20250120,102900,5632608470,7850,7840,7850,7840,2208
20250120,102800,5615275800,7850,7850,7850,7840,852
20250120,102700,5608589430,7860,7860,7860,7850,786
20250120,102600,5602416380,7860,7860,7860,7850,398
20250120,102500,5599290750,7860,7850,7860,7850,277
20250120,102400,5597113970,7850,7840,7850,7840,102
20250120,102300,5596313770,7820,7830,7840,7820,2553
20250120,102200,5576319040,7820,7830,7830,7820,307
20250120,102100,5573916760,7830,7820,7830,7820,1390
20250120,102000,5563044330,7820,7830,7830,7810,2299
20250120,101900,5545072660,7820,7830,7840,7820,1689
20250120,101800,5531855800,7840,7820,7840,7820,874
20250120,101700,5525014950,7820,7840,7840,7820,751
20250120,101600,5519138220,7840,7830,7840,7830,436
20250120,101500,5515723720,7830,7830,7840,7820,3093
20250120,101400,5491501760,7840,7820,7840,7820,1104
20250120,101300,5482855750,7820,7830,7840,7810,5261
20250120,101200,5441702980,7840,7850,7860,7840,2235
20250120,101100,5424167430,7870,7870,7870,7860,583
20250120,101000,5419583590,7870,7880,7880,7860,1060
20250120,100900,5411247660,7860,7890,7890,7860,526
20250120,100800,5407101980,7880,7880,7880,7860,457
20250120,100700,5403500980,7860,7850,7870,7850,555
20250120,100600,5399143560,7850,7880,7880,7850,3644
20250120,100500,5370511790,7890,7870,7890,7870,419
20250120,100400,5367206780,7870,7870,7880,7850,640
20250120,100300,5362173880,7870,7870,7870,7860,2573
20250120,100200,5341945800,7870,7840,7870,7840,1336
20250120,100100,5331458810,7840,7840,7890,7840,8497
20250120,100000,5264751660,7840,7830,7850,7830,1435
20250120,095900,5253509440,7830,7840,7850,7830,3900
20250120,095800,5222945630,7850,7860,7860,7850,2661
20250120,095700,5202046600,7860,7860,7860,7850,2267
20250120,095600,5184242030,7860,7900,7900,7850,2730
20250120,095500,5162779800,7890,7890,7890,7860,3865
20250120,095400,5132350020,7880,7900,7900,7880,991
20250120,095300,5124531950,7900,7890,7900,7860,3174
20250120,095200,5099526750,7880,7900,7910,7880,4921
20250120,095100,5060688330,7920,7930,7930,7900,740
20250120,095000,5054834880,7930,7950,7950,7910,10295
20250120,094900,4973313380,7950,7980,7980,7950,1064
20250120,094800,4964837610,7980,7910,7980,7900,4702
20250120,094700,4927582510,7910,7920,7920,7900,3225
20250120,094600,4902071850,7940,7930,7940,7910,3408
20250120,094500,4875050150,7930,7930,7930,7900,1045
20250120,094400,4866778820,7930,7900,7930,7890,2444
20250120,094300,4847477650,7900,7910,7920,7890,5411
20250120,094200,4804725740,7910,7910,7930,7910,2494
20250120,094100,4784983850,7900,7920,7920,7900,8950
20250120,094000,4714238820,7920,7930,7930,7900,3630
20250120,093900,4685523780,7930,7930,7950,7900,7544
20250120,093800,4625848020,7910,7980,7990,7910,27641
20250120,093700,4405960310,7990,8000,8000,7980,11937
20250120,093600,4310598410,8000,8000,8000,7970,7575
20250120,093500,4250111340,8000,8030,8040,7970,20313
20250120,093400,4087504520,8030,8000,8080,8000,29862
20250120,093300,3847712980,8000,7980,8020,7960,20282
20250120,093200,3685506960,7980,7940,7980,7940,7810
20250120,093100,3623275020,7950,7950,7960,7930,9171
20250120,093000,3550356780,7960,7900,7960,7900,3930
20250120,092900,3519186300,7900,7880,7920,7870,5122
20250120,092800,3478731190,7880,7890,7920,7880,7945
20250120,092700,3415974040,7860,7820,7900,7800,16793
20250120,092600,3284224000,7830,7810,7830,7790,1593
20250120,092500,3271786710,7780,7830,7830,7750,23918
20250120,092400,3085968220,7840,7840,7840,7820,1879
20250120,092300,3071252820,7830,7820,7840,7810,5898
20250120,092200,3025111840,7820,7770,7820,7770,4513
20250120,092100,2990027200,7770,7770,7770,7760,3511
20250120,092000,2962758630,7760,7770,7780,7760,3296
20250120,091900,2937151010,7780,7820,7830,7770,3780
20250120,091800,2907646040,7820,7790,7820,7770,7996
20250120,091700,2845337320,7770,7790,7800,7770,11108
20250120,091600,2758995780,7790,7800,7820,7790,6030
20250120,091500,2711965480,7820,7830,7850,7790,15100
20250120,091400,2593991870,7830,7820,7860,7820,19088
20250120,091300,2444438750,7820,7820,7820,7800,11417
20250120,091200,2355246400,7820,7760,7840,7750,30936
20250120,091100,2114199850,7760,7670,7770,7660,16084
20250120,091000,1989965850,7670,7680,7680,7660,2757
20250120,090900,1968833820,7660,7670,7690,7640,11097
20250120,090800,1883863560,7650,7700,7720,7640,20558
20250120,090700,1726231360,7700,7670,7700,7670,6968
20250120,090600,1672709250,7670,7720,7720,7650,10854
20250120,090500,1589410690,7720,7660,7720,7640,24428
20250120,090400,1401596300,7660,7640,7660,7610,27441
20250120,090300,1192305950,7640,7640,7680,7620,28626
20250120,090200,973331860,7630,7680,7700,7630,24418
20250120,090100,786378620,7680,7710,7720,7650,33793
20250120,090000,526977050,7700,7770,7790,7660,65689