stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,212600,8881521080,8820,8820,8820,8820,56031
20250120,212500,8881521080,8820,8820,8820,8820,0
20250120,212400,8881521080,8820,8820,8820,8820,0
20250120,212300,8881521080,8820,8820,8820,8820,0
20250120,212200,8881521080,8820,8820,8820,8820,0
20250120,212100,8881521080,8820,8820,8820,8820,0
20250120,212000,8881521080,8820,8820,8820,8820,0
20250120,211900,8881521080,8820,8820,8820,8820,0
20250120,211800,8881521080,8820,8820,8820,8820,0
20250120,211700,8881521080,8820,8820,8820,8820,0
20250120,211600,8881521080,8820,8820,8820,8820,0
20250120,211500,8881521080,8820,8820,8820,8820,0
20250120,211400,8881521080,8820,8820,8820,8820,0
20250120,211300,8881521080,8820,8820,8820,8820,0
20250120,211200,8881521080,8820,8820,8820,8820,0
20250120,211100,8881521080,8820,8820,8820,8820,0
20250120,211000,8881521080,8820,8820,8820,8820,0
20250120,210900,8881521080,8820,8820,8820,8820,0
20250120,210800,8881521080,8820,8820,8820,8820,0
20250120,210700,8881521080,8820,8820,8820,8820,0
20250120,210600,8881521080,8820,8820,8820,8820,0
20250120,210500,8881521080,8820,8820,8820,8820,0
20250120,210400,8881521080,8820,8820,8820,8820,0
20250120,210300,8881521080,8820,8820,8820,8820,0
20250120,210200,8881521080,8820,8820,8820,8820,0
20250120,210100,8881521080,8820,8820,8820,8820,0
20250120,210000,8881521080,8820,8820,8820,8820,0
20250120,205900,8881521080,8820,8820,8820,8820,0
20250120,205800,8881521080,8820,8820,8820,8820,0
20250120,205700,8881521080,8820,8820,8820,8820,0
20250120,205600,8881521080,8820,8820,8820,8820,56031
20250120,205500,8881521080,8820,8820,8820,8820,0
20250120,205400,8881521080,8820,8820,8820,8820,0
20250120,205300,8881521080,8820,8820,8820,8820,0
20250120,205200,8881521080,8820,8820,8820,8820,0
20250120,205100,8881521080,8820,8820,8820,8820,0
20250120,205000,8881521080,8820,8820,8820,8820,0
20250120,204900,8881521080,8820,8820,8820,8820,0
20250120,204800,8881521080,8820,8820,8820,8820,0
20250120,204700,8881521080,8820,8820,8820,8820,0
20250120,204600,8881521080,8820,8820,8820,8820,0
20250120,204500,8881521080,8820,8820,8820,8820,0
20250120,204400,8881521080,8820,8820,8820,8820,0
20250120,204300,8881521080,8820,8820,8820,8820,0
20250120,204200,8881521080,8820,8820,8820,8820,0
20250120,204100,8881521080,8820,8820,8820,8820,0
20250120,204000,8881521080,8820,8820,8820,8820,0
20250120,203900,8881521080,8820,8820,8820,8820,0
20250120,203800,8881521080,8820,8820,8820,8820,0
20250120,203700,8881521080,8820,8820,8820,8820,0
20250120,203600,8881521080,8820,8820,8820,8820,0
20250120,203500,8881521080,8820,8820,8820,8820,0
20250120,203400,8881521080,8820,8820,8820,8820,0
20250120,203300,8881521080,8820,8820,8820,8820,0
20250120,203200,8881521080,8820,8820,8820,8820,0
20250120,203100,8881521080,8820,8820,8820,8820,0
20250120,203000,8881521080,8820,8820,8820,8820,0
20250120,202900,8881521080,8820,8820,8820,8820,0
20250120,202800,8881521080,8820,8820,8820,8820,0
20250120,202700,8881521080,8820,8820,8820,8820,0
20250120,202600,8881521080,8820,8820,8820,8820,56031
20250120,202500,8881521080,8820,8820,8820,8820,0
20250120,202400,8881521080,8820,8820,8820,8820,0
20250120,202300,8881521080,8820,8820,8820,8820,0
20250120,202200,8881521080,8820,8820,8820,8820,0
20250120,202100,8881521080,8820,8820,8820,8820,0
20250120,202000,8881521080,8820,8820,8820,8820,0
20250120,201900,8881521080,8820,8820,8820,8820,0
20250120,201800,8881521080,8820,8820,8820,8820,0
20250120,201700,8881521080,8820,8820,8820,8820,0
20250120,201600,8881521080,8820,8820,8820,8820,0
20250120,201500,8881521080,8820,8820,8820,8820,0
20250120,201400,8881521080,8820,8820,8820,8820,0
20250120,201300,8881521080,8820,8820,8820,8820,0
20250120,201200,8881521080,8820,8820,8820,8820,0
20250120,201100,8881521080,8820,8820,8820,8820,0
20250120,201000,8881521080,8820,8820,8820,8820,0
20250120,200900,8881521080,8820,8820,8820,8820,0
20250120,200800,8881521080,8820,8820,8820,8820,0
20250120,200700,8881521080,8820,8820,8820,8820,0
20250120,200600,8881521080,8820,8820,8820,8820,0
20250120,200500,8881521080,8820,8820,8820,8820,0
20250120,200400,8881521080,8820,8820,8820,8820,0
20250120,200300,8881521080,8820,8820,8820,8820,0
20250120,200200,8881521080,8820,8820,8820,8820,0
20250120,200100,8881521080,8820,8820,8820,8820,0
20250120,200000,8881521080,8820,8820,8820,8820,0
20250120,195900,8881521080,8820,8820,8820,8820,0
20250120,195800,8881521080,8820,8820,8820,8820,0
20250120,195700,8881521080,8820,8820,8820,8820,0
20250120,195600,8881521080,8820,8820,8820,8820,56031
20250120,195500,8881521080,8820,8820,8820,8820,0
20250120,195400,8881521080,8820,8820,8820,8820,0
20250120,195300,8881521080,8820,8820,8820,8820,0
20250120,195200,8881521080,8820,8820,8820,8820,0
20250120,195100,8881521080,8820,8820,8820,8820,0
20250120,195000,8881521080,8820,8820,8820,8820,0
20250120,194900,8881521080,8820,8820,8820,8820,0
20250120,194800,8881521080,8820,8820,8820,8820,0
20250120,194700,8881521080,8820,8820,8820,8820,0
20250120,194600,8881521080,8820,8820,8820,8820,0
20250120,194500,8881521080,8820,8820,8820,8820,0
20250120,194400,8881521080,8820,8820,8820,8820,0
20250120,194300,8881521080,8820,8820,8820,8820,0
20250120,194200,8881521080,8820,8820,8820,8820,0
20250120,194100,8881521080,8820,8820,8820,8820,0
20250120,194000,8881521080,8820,8820,8820,8820,0
20250120,193900,8881521080,8820,8820,8820,8820,0
20250120,193800,8881521080,8820,8820,8820,8820,0
20250120,193700,8881521080,8820,8820,8820,8820,0
20250120,193600,8881521080,8820,8820,8820,8820,0
20250120,193500,8881521080,8820,8820,8820,8820,0
20250120,193400,8881521080,8820,8820,8820,8820,0
20250120,193300,8881521080,8820,8820,8820,8820,0
20250120,193200,8881521080,8820,8820,8820,8820,0
20250120,193100,8881521080,8820,8820,8820,8820,0
20250120,193000,8881521080,8820,8820,8820,8820,0
20250120,192900,8881521080,8820,8820,8820,8820,0
20250120,192800,8881521080,8820,8820,8820,8820,0
20250120,192700,8881521080,8820,8820,8820,8820,0
20250120,192600,8881521080,8820,8820,8820,8820,56031
20250120,192500,8881521080,8820,8820,8820,8820,0
20250120,192400,8881521080,8820,8820,8820,8820,0
20250120,192300,8881521080,8820,8820,8820,8820,0
20250120,192200,8881521080,8820,8820,8820,8820,0
20250120,192100,8881521080,8820,8820,8820,8820,0
20250120,192000,8881521080,8820,8820,8820,8820,0
20250120,191900,8881521080,8820,8820,8820,8820,0
20250120,191800,8881521080,8820,8820,8820,8820,0
20250120,191700,8881521080,8820,8820,8820,8820,0
20250120,191600,8881521080,8820,8820,8820,8820,0
20250120,191500,8881521080,8820,8820,8820,8820,0
20250120,191400,8881521080,8820,8820,8820,8820,0
20250120,191300,8881521080,8820,8820,8820,8820,0
20250120,191200,8881521080,8820,8820,8820,8820,0
20250120,191100,8881521080,8820,8820,8820,8820,0
20250120,191000,8881521080,8820,8820,8820,8820,0
20250120,190900,8881521080,8820,8820,8820,8820,0
20250120,190800,8881521080,8820,8820,8820,8820,0
20250120,190700,8881521080,8820,8820,8820,8820,0
20250120,190600,8881521080,8820,8820,8820,8820,0
20250120,190500,8881521080,8820,8820,8820,8820,0
20250120,190400,8881521080,8820,8820,8820,8820,0
20250120,190300,8881521080,8820,8820,8820,8820,0
20250120,190200,8881521080,8820,8820,8820,8820,0
20250120,190100,8881521080,8820,8820,8820,8820,0
20250120,190000,8881521080,8820,8820,8820,8820,0
20250120,185900,8881521080,8820,8820,8820,8820,0
20250120,185800,8881521080,8820,8820,8820,8820,0
20250120,185700,8881521080,8820,8820,8820,8820,0
20250120,185600,8881521080,8820,8820,8820,8820,56031
20250120,185500,8881521080,8820,8820,8820,8820,0
20250120,185400,8881521080,8820,8820,8820,8820,0
20250120,185300,8881521080,8820,8820,8820,8820,0
20250120,185200,8881521080,8820,8820,8820,8820,0
20250120,185100,8881521080,8820,8820,8820,8820,0
20250120,185000,8881521080,8820,8820,8820,8820,0
20250120,184900,8881521080,8820,8820,8820,8820,0
20250120,184800,8881521080,8820,8820,8820,8820,0
20250120,184700,8881521080,8820,8820,8820,8820,0
20250120,184600,8881521080,8820,8820,8820,8820,0
20250120,184500,8881521080,8820,8820,8820,8820,0
20250120,184400,8881521080,8820,8820,8820,8820,0
20250120,184300,8881521080,8820,8820,8820,8820,0
20250120,184200,8881521080,8820,8820,8820,8820,0
20250120,184100,8881521080,8820,8820,8820,8820,0
20250120,184000,8881521080,8820,8820,8820,8820,0
20250120,183900,8881521080,8820,8820,8820,8820,0
20250120,183800,8881521080,8820,8820,8820,8820,0
20250120,183700,8881521080,8820,8820,8820,8820,0
20250120,183600,8881521080,8820,8820,8820,8820,0
20250120,183500,8881521080,8820,8820,8820,8820,0
20250120,183400,8881521080,8820,8820,8820,8820,0
20250120,183300,8881521080,8820,8820,8820,8820,0
20250120,183200,8881521080,8820,8820,8820,8820,0
20250120,183100,8881521080,8820,8820,8820,8820,0
20250120,183000,8881521080,8820,8820,8820,8820,0
20250120,182900,8881521080,8820,8820,8820,8820,0
20250120,182800,8881521080,8820,8820,8820,8820,0
20250120,182700,8881521080,8820,8820,8820,8820,0
20250120,182600,8881521080,8820,8820,8820,8820,56031
20250120,182500,8881521080,8820,8820,8820,8820,0
20250120,182400,8881521080,8820,8820,8820,8820,0
20250120,182300,8881521080,8820,8820,8820,8820,0
20250120,182200,8881521080,8820,8820,8820,8820,0
20250120,182100,8881521080,8820,8820,8820,8820,0
20250120,182000,8881521080,8820,8820,8820,8820,0
20250120,181900,8881521080,8820,8820,8820,8820,0
20250120,181800,8881521080,8820,8820,8820,8820,0
20250120,181700,8881521080,8820,8820,8820,8820,0
20250120,181600,8881521080,8820,8820,8820,8820,0
20250120,181500,8881521080,8820,8820,8820,8820,0
20250120,181400,8881521080,8820,8820,8820,8820,0
20250120,181300,8881521080,8820,8820,8820,8820,0
20250120,181200,8881521080,8820,8820,8820,8820,0
20250120,181100,8881521080,8820,8820,8820,8820,0
20250120,181000,8881521080,8820,8820,8820,8820,0
20250120,180900,8881521080,8820,8820,8820,8820,0
20250120,180800,8881521080,8820,8820,8820,8820,0
20250120,180700,8881521080,8820,8820,8820,8820,0
20250120,180600,8881521080,8820,8820,8820,8820,0
20250120,180500,8881521080,8820,8820,8820,8820,0
20250120,180400,8881521080,8820,8820,8820,8820,0
20250120,180300,8881521080,8820,8820,8820,8820,0
20250120,180200,8881521080,8820,8820,8820,8820,0
20250120,180100,8881521080,8820,8820,8820,8820,0
20250120,180000,8881521080,8820,8820,8820,8820,0
20250120,175900,8881521080,8820,8820,8820,8820,0
20250120,175800,8881521080,8820,8820,8820,8820,0
20250120,175700,8881521080,8820,8820,8820,8820,0
20250120,175600,8881521080,8820,8820,8820,8820,56031
20250120,175500,8881521080,8820,8820,8820,8820,0
20250120,175400,8881521080,8820,8820,8820,8820,0
20250120,175300,8881521080,8820,8820,8820,8820,0
20250120,175200,8881521080,8820,8820,8820,8820,0
20250120,175100,8881521080,8820,8820,8820,8820,0
20250120,175000,8881521080,8820,8820,8820,8820,0
20250120,174900,8881521080,8820,8820,8820,8820,0
20250120,174800,8881521080,8820,8820,8820,8820,0
20250120,174700,8881521080,8820,8820,8820,8820,0
20250120,174600,8881521080,8820,8820,8820,8820,0
20250120,174500,8881521080,8820,8820,8820,8820,0
20250120,174400,8881521080,8820,8820,8820,8820,0
20250120,174300,8881521080,8820,8820,8820,8820,0
20250120,174200,8881521080,8820,8820,8820,8820,0
20250120,174100,8881521080,8820,8820,8820,8820,0
20250120,174000,8881521080,8820,8820,8820,8820,0
20250120,173900,8881521080,8820,8820,8820,8820,0
20250120,173800,8881521080,8820,8820,8820,8820,0
20250120,173700,8881521080,8820,8820,8820,8820,0
20250120,173600,8881521080,8820,8820,8820,8820,0
20250120,173500,8881521080,8820,8820,8820,8820,0
20250120,173400,8881521080,8820,8820,8820,8820,0
20250120,173300,8881521080,8820,8820,8820,8820,0
20250120,173200,8881521080,8820,8820,8820,8820,0
20250120,173100,8881521080,8820,8820,8820,8820,0
20250120,173000,8881521080,8820,8820,8820,8820,0
20250120,172900,8881521080,8820,8820,8820,8820,0
20250120,172800,8881521080,8820,8820,8820,8820,0
20250120,172700,8881521080,8820,8820,8820,8820,0
20250120,172600,8881521080,8820,8820,8820,8820,56031
20250120,172500,8881521080,8820,8820,8820,8820,0
20250120,172400,8881521080,8820,8820,8820,8820,0
20250120,172300,8881521080,8820,8820,8820,8820,0
20250120,172200,8881521080,8820,8820,8820,8820,0
20250120,172100,8881521080,8820,8820,8820,8820,0
20250120,172000,8881521080,8820,8820,8820,8820,0
20250120,171900,8881521080,8820,8820,8820,8820,0
20250120,171800,8881521080,8820,8820,8820,8820,0
20250120,171700,8881521080,8820,8820,8820,8820,0
20250120,171600,8881521080,8820,8820,8820,8820,0
20250120,171500,8881521080,8820,8820,8820,8820,0
20250120,171400,8881521080,8820,8820,8820,8820,0
20250120,171300,8881521080,8820,8820,8820,8820,0
20250120,171200,8881521080,8820,8820,8820,8820,0
20250120,171100,8881521080,8820,8820,8820,8820,0
20250120,171000,8881521080,8820,8820,8820,8820,0
20250120,170900,8881521080,8820,8820,8820,8820,0
20250120,170800,8881521080,8820,8820,8820,8820,0
20250120,170700,8881521080,8820,8820,8820,8820,0
20250120,170600,8881521080,8820,8820,8820,8820,0
20250120,170500,8881521080,8820,8820,8820,8820,0
20250120,170400,8881521080,8820,8820,8820,8820,0
20250120,170300,8881521080,8820,8820,8820,8820,0
20250120,170200,8881521080,8820,8820,8820,8820,0
20250120,170100,8881521080,8820,8820,8820,8820,0
20250120,170000,8881521080,8820,8820,8820,8820,0
20250120,165900,8881521080,8820,8820,8820,8820,0
20250120,165800,8881521080,8820,8820,8820,8820,0
20250120,165700,8881521080,8820,8820,8820,8820,0
20250120,165600,8881521080,8820,8820,8820,8820,56031
20250120,165500,8881521080,8820,8820,8820,8820,0
20250120,165400,8881521080,8820,8820,8820,8820,0
20250120,165300,8881521080,8820,8820,8820,8820,0
20250120,165200,8881521080,8820,8820,8820,8820,0
20250120,165100,8881521080,8820,8820,8820,8820,0
20250120,165000,8881521080,8820,8820,8820,8820,0
20250120,164900,8881521080,8820,8820,8820,8820,0
20250120,164800,8881521080,8820,8820,8820,8820,0
20250120,164700,8881521080,8820,8820,8820,8820,0
20250120,164600,8881521080,8820,8820,8820,8820,0
20250120,164500,8881521080,8820,8820,8820,8820,0
20250120,164400,8881521080,8820,8820,8820,8820,0
20250120,164300,8881521080,8820,8820,8820,8820,0
20250120,164200,8881521080,8820,8820,8820,8820,0
20250120,164100,8881521080,8820,8820,8820,8820,0
20250120,164000,8881521080,8820,8820,8820,8820,0
20250120,163900,8881521080,8820,8820,8820,8820,0
20250120,163800,8881521080,8820,8820,8820,8820,0
20250120,163700,8881521080,8820,8820,8820,8820,0
20250120,163600,8881521080,8820,8820,8820,8820,0
20250120,163500,8881521080,8820,8820,8820,8820,0
20250120,163400,8881521080,8820,8820,8820,8820,0
20250120,163300,8881521080,8820,8820,8820,8820,0
20250120,163200,8881521080,8820,8820,8820,8820,0
20250120,163100,8881521080,8820,8820,8820,8820,0
20250120,163000,8881521080,8820,8820,8820,8820,0
20250120,162900,8881521080,8820,8820,8820,8820,0
20250120,162800,8881521080,8820,8820,8820,8820,0
20250120,162700,8881521080,8820,8820,8820,8820,0
20250120,162600,8881521080,8820,8820,8820,8820,56031
20250120,162500,8881521080,8820,8820,8820,8820,0
20250120,162400,8881521080,8820,8820,8820,8820,0
20250120,162300,8881521080,8820,8820,8820,8820,0
20250120,162200,8881521080,8820,8820,8820,8820,0
20250120,162100,8881521080,8820,8820,8820,8820,0
20250120,162000,8881521080,8820,8820,8820,8820,0
20250120,161900,8881521080,8820,8820,8820,8820,0
20250120,161800,8881521080,8820,8820,8820,8820,0
20250120,161700,8881521080,8820,8820,8820,8820,0
20250120,161600,8881521080,8820,8820,8820,8820,0
20250120,161500,8881521080,8820,8820,8820,8820,0
20250120,161400,8881521080,8820,8820,8820,8820,0
20250120,161300,8881521080,8820,8820,8820,8820,0
20250120,161200,8881521080,8820,8820,8820,8820,0
20250120,161100,8881521080,8820,8820,8820,8820,0
20250120,161000,8881521080,8820,8820,8820,8820,0
20250120,160900,8881521080,8820,8820,8820,8820,0
20250120,160800,8881521080,8820,8820,8820,8820,0
20250120,160700,8881521080,8820,8820,8820,8820,0
20250120,160600,8881521080,8820,8820,8820,8820,0
20250120,160500,8881521080,8820,8820,8820,8820,0
20250120,160400,8881521080,8820,8820,8820,8820,0
20250120,160300,8881521080,8820,8820,8820,8820,0
20250120,160200,8881521080,8820,8820,8820,8820,0
20250120,160100,8881521080,8820,8820,8820,8820,0
20250120,160000,8881521080,8820,8820,8820,8820,0
20250120,155900,8881521080,8820,8820,8820,8820,0
20250120,155800,8881521080,8820,8820,8820,8820,0
20250120,155700,8881521080,8820,8820,8820,8820,0
20250120,155600,8881521080,8820,8820,8820,8820,56031
20250120,155500,8881521080,8820,8820,8820,8820,0
20250120,155400,8881521080,8820,8820,8820,8820,0
20250120,155300,8881521080,8820,8820,8820,8820,0
20250120,155200,8881521080,8820,8820,8820,8820,0
20250120,155100,8881521080,8820,8820,8820,8820,0
20250120,155000,8881521080,8820,8820,8820,8820,0
20250120,154900,8881521080,8820,8820,8820,8820,0
20250120,154800,8881521080,8820,8820,8820,8820,0
20250120,154700,8881521080,8820,8820,8820,8820,0
20250120,154600,8881521080,8820,8820,8820,8820,0
20250120,154500,8881521080,8820,8820,8820,8820,0
20250120,154400,8881521080,8820,8820,8820,8820,0
20250120,154300,8881521080,8820,8820,8820,8820,0
20250120,154200,8881521080,8820,8820,8820,8820,0
20250120,154100,8881521080,8820,8820,8820,8820,0
20250120,154000,8881521080,8820,8820,8820,8820,0
20250120,153900,8881521080,8820,8820,8820,8820,0
20250120,153800,8881521080,8820,8820,8820,8820,0
20250120,153700,8881521080,8820,8820,8820,8820,0
20250120,153600,8881521080,8820,8820,8820,8820,0
20250120,153500,8881521080,8820,8820,8820,8820,0
20250120,153400,8881521080,8820,8820,8820,8820,0
20250120,153300,8881521080,8820,8820,8820,8820,0
20250120,153200,8881521080,8820,8820,8820,8820,0
20250120,153100,8881521080,8820,8820,8820,8820,0
20250120,153000,8881521080,8820,8820,8820,8820,56031
20250120,152900,8387327660,8780,8780,8780,8780,0
20250120,152800,8387327660,8780,8780,8780,8780,0
20250120,152700,8387327660,8780,8780,8780,8780,0
20250120,152600,8387327660,8780,8780,8780,8780,0
20250120,152500,8387327660,8780,8780,8780,8780,0
20250120,152400,8387327660,8780,8780,8780,8780,0
20250120,152300,8387327660,8780,8780,8780,8780,0
20250120,152200,8387327660,8780,8780,8780,8780,0
20250120,152100,8387327660,8780,8780,8780,8780,0
20250120,152000,8387327660,8780,8780,8780,8780,0
20250120,151900,8387327660,8780,8690,8800,8690,55382
20250120,151800,7901830110,8690,8660,8690,8650,10878
20250120,151700,7807413840,8670,8690,8690,8660,3825
20250120,151600,7774249930,8690,8650,8690,8650,8282
20250120,151500,7702395960,8650,8610,8680,8600,2598
20250120,151400,7679901770,8670,8620,8670,8600,9017
20250120,151300,7602047590,8620,8630,8640,8600,3409
20250120,151200,7572659670,8640,8630,8640,8610,1668
20250120,151100,7558292910,8630,8630,8640,8610,2071
20250120,151000,7540431520,8630,8630,8630,8610,271
20250120,150900,7538096850,8610,8650,8650,8600,3398
20250120,150800,7508826000,8650,8660,8660,8650,1925
20250120,150700,7492174400,8660,8620,8660,8610,2200
20250120,150600,7473153210,8620,8640,8650,8620,1434
20250120,150500,7460776780,8650,8660,8670,8640,7308
20250120,150400,7397552450,8660,8740,8750,8660,12039
20250120,150300,7293015620,8690,8590,8740,8590,43690
20250120,150200,6913835080,8590,8590,8590,8590,0
20250120,150100,6913835080,8590,8590,8590,8580,134
20250120,150000,6912684080,8580,8590,8600,8580,845
20250120,145900,6905429520,8580,8560,8580,8560,5284
20250120,145800,6860153210,8560,8560,8570,8560,2674
20250120,145700,6837263550,8570,8560,8570,8560,653
20250120,145600,6831673080,8560,8570,8570,8560,1690
20250120,145500,6817206440,8570,8570,8570,8570,1001
20250120,145400,6808627870,8580,8580,8580,8570,200
20250120,145300,6806912720,8580,8580,8580,8570,300
20250120,145200,6804341420,8580,8580,8580,8580,1424
20250120,145100,6792123500,8580,8590,8590,8580,265
20250120,145000,6789848840,8580,8590,8590,8580,1393
20250120,144900,6777891070,8590,8590,8590,8580,773
20250120,144800,6771257220,8580,8580,8580,8570,234
20250120,144700,6769249550,8580,8590,8590,8580,207
20250120,144600,6767473320,8600,8600,8600,8590,92
20250120,144500,6766682920,8600,8600,8600,8590,416
20250120,144400,6763106260,8600,8590,8600,8590,702
20250120,144300,6757074700,8590,8580,8590,8570,344
20250120,144200,6754121900,8580,8580,8580,8580,125
20250120,144100,6753049400,8580,8580,8580,8580,76
20250120,144000,6752397320,8570,8580,8580,8570,245
20250120,143900,6750295410,8580,8590,8590,8580,1649
20250120,143800,6736145910,8590,8580,8590,8580,116
20250120,143700,6735149580,8580,8570,8580,8560,1940
20250120,143600,6718516000,8570,8560,8570,8560,621
20250120,143500,6713199050,8570,8560,8570,8560,55
20250120,143400,6712727750,8560,8570,8570,8560,1489
20250120,143300,6699976600,8570,8560,8570,8560,1674
20250120,143200,6685646640,8560,8560,8570,8560,1652
20250120,143100,6671504500,8560,8570,8570,8560,4373
20250120,143000,6634065740,8570,8570,8570,8560,494
20250120,142900,6629835890,8570,8560,8570,8560,1001
20250120,142800,6621266430,8560,8560,8570,8560,669
20250120,142700,6615539060,8570,8570,8570,8570,135
20250120,142600,6614382110,8560,8560,8570,8560,2951
20250120,142500,6589100900,8560,8570,8570,8560,1048
20250120,142400,6580127420,8560,8570,8570,8560,541
20250120,142300,6575494310,8570,8570,8570,8570,580
20250120,142200,6570523710,8570,8570,8570,8560,209
20250120,142100,6568732670,8570,8570,8570,8560,841
20250120,142000,6561527210,8570,8570,8570,8560,1457
20250120,141900,6549052920,8560,8570,8570,8560,17186
20250120,141800,6401932620,8570,8570,8570,8560,1212
20250120,141700,6391549780,8570,8570,8570,8560,1681
20250120,141600,6377158790,8570,8580,8580,8560,9687
20250120,141500,6294161960,8590,8600,8600,8580,3509
20250120,141400,6264040940,8600,8600,8600,8590,203
20250120,141300,6262297140,8590,8600,8600,8590,392
20250120,141200,6258927030,8590,8600,8600,8590,1031
20250120,141100,6250070260,8600,8600,8600,8600,1690
20250120,141000,6235536260,8600,8600,8610,8600,817
20250120,140900,6228509060,8610,8590,8610,8590,1569
20250120,140800,6215014160,8580,8580,8610,8580,971
20250120,140700,6206668070,8590,8580,8590,8580,310
20250120,140600,6204006850,8580,8570,8580,8570,702
20250120,140500,6197990690,8570,8570,8580,8570,1499
20250120,140400,6185143180,8580,8580,8590,8570,502
20250120,140300,6180836030,8580,8580,8580,8570,1561
20250120,140200,6167456520,8580,8580,8580,8570,459
20250120,140100,6163522300,8570,8580,8590,8570,2527
20250120,140000,6141864340,8580,8590,8600,8570,7958
20250120,135900,6073599660,8590,8610,8610,8590,16885
20250120,135800,5928532260,8600,8610,8620,8600,1173
20250120,135700,5918433320,8620,8620,8620,8620,146
20250120,135600,5917174800,8630,8620,8630,8620,111
20250120,135500,5916216970,8620,8630,8630,8620,607
20250120,135400,5910978920,8630,8630,8640,8620,1079
20250120,135300,5901670490,8640,8630,8640,8630,470
20250120,135200,5897614180,8620,8620,8630,8620,106
20250120,135100,5896700010,8620,8650,8650,8620,362
20250120,135000,5893576040,8650,8640,8650,8620,2965
20250120,134900,5867973650,8640,8630,8650,8620,2290
20250120,134800,5848193660,8630,8610,8630,8610,6776
20250120,134700,5789845650,8600,8610,8610,8600,1064
20250120,134600,5780694340,8610,8610,8610,8600,19
20250120,134500,5780530780,8610,8610,8610,8600,800
20250120,134400,5773649680,8610,8610,8610,8610,431
20250120,134300,5769938770,8600,8610,8610,8600,271
20250120,134200,5767605610,8610,8600,8610,8600,84
20250120,134100,5766882960,8600,8600,8600,8600,910
20250120,134000,5759056960,8610,8600,8610,8600,399
20250120,133900,5755625460,8600,8610,8610,8600,1835
20250120,133800,5739842690,8600,8610,8610,8600,118
20250120,133700,5738827500,8610,8600,8610,8600,803
20250120,133600,5731919200,8600,8610,8610,8600,446
20250120,133500,5728083490,8590,8590,8600,8590,1762
20250120,133400,5712947600,8590,8620,8620,8590,15501
20250120,133300,5579662790,8630,8610,8630,8610,290
20250120,133200,5577164530,8610,8620,8620,8610,2626
20250120,133100,5554550380,8620,8610,8620,8610,1578
20250120,133000,5540949370,8610,8620,8620,8610,456
20250120,132900,5537021390,8610,8630,8630,8610,1473
20250120,132800,5524324280,8630,8620,8630,8620,2365
20250120,132700,5503935770,8630,8640,8640,8630,1912
20250120,132600,5487435190,8630,8640,8640,8630,262
20250120,132500,5485173850,8640,8640,8640,8630,1534
20250120,132400,5471920830,8650,8640,8650,8630,453
20250120,132300,5468006290,8650,8640,8650,8640,328
20250120,132200,5465171280,8630,8650,8650,8630,1833
20250120,132100,5449334890,8650,8670,8670,8650,2349
20250120,132000,5429013680,8670,8670,8670,8650,2048
20250120,131900,5411277980,8660,8670,8670,8660,1530
20250120,131800,5398026950,8670,8660,8670,8660,828
20250120,131700,5390849660,8660,8660,8660,8660,414
20250120,131600,5387264420,8660,8660,8670,8660,726
20250120,131500,5380976900,8660,8660,8660,8660,6
20250120,131400,5380924940,8660,8660,8670,8660,441
20250120,131300,5377105860,8660,8660,8660,8650,137
20250120,131200,5375919510,8660,8660,8660,8660,100
20250120,131100,5375053510,8670,8670,8670,8670,15
20250120,131000,5374923460,8650,8660,8660,8650,63
20250120,130900,5374378490,8650,8650,8660,8650,622
20250120,130800,5368998170,8660,8660,8660,8660,183
20250120,130700,5367413390,8660,8660,8660,8650,85
20250120,130600,5366677360,8660,8660,8660,8660,19
20250120,130500,5366512820,8660,8660,8660,8650,344
20250120,130400,5363536310,8660,8650,8660,8650,61
20250120,130300,5363008360,8660,8660,8660,8660,78
20250120,130200,5362332880,8650,8660,8660,8650,146
20250120,130100,5361068920,8660,8650,8660,8640,1269
20250120,130000,5350091140,8650,8650,8650,8650,443
20250120,125900,5346259190,8650,8650,8650,8650,89
20250120,125800,5345489340,8650,8650,8650,8650,2010
20250120,125700,5328102840,8650,8660,8660,8650,24
20250120,125600,5327895020,8660,8660,8660,8650,187
20250120,125500,5326276470,8660,8670,8670,8660,1510
20250120,125400,5313199860,8670,8670,8670,8670,277
20250120,125300,5310798270,8670,8670,8680,8670,814
20250120,125200,5303736920,8680,8670,8680,8670,1279
20250120,125100,5292647400,8690,8680,8690,8680,241
20250120,125000,5290555270,8680,8690,8690,8680,611
20250120,124900,5285250400,8690,8690,8700,8680,2875
20250120,124800,5260262040,8690,8680,8690,8680,4223
20250120,124700,5223571040,8680,8680,8680,8680,374
20250120,124600,5220324720,8650,8650,8680,8640,4231
20250120,124500,5183611210,8650,8650,8650,8640,440
20250120,124400,5179806170,8660,8650,8660,8640,674
20250120,124300,5173976250,8650,8660,8660,8650,600
20250120,124200,5168781150,8670,8660,8670,8660,872
20250120,124100,5161229130,8660,8680,8680,8660,1227
20250120,124000,5150584040,8680,8680,8690,8680,1420
20250120,123900,5138247460,8680,8690,8690,8680,1261
20250120,123800,5127301890,8690,8690,8690,8680,2159
20250120,123700,5108549290,8690,8650,8690,8650,6093
20250120,123600,5055711560,8650,8660,8660,8650,516
20250120,123500,5051246050,8650,8660,8660,8650,434
20250120,123400,5047491920,8660,8660,8660,8640,266
20250120,123300,5045188550,8640,8660,8670,8640,2194
20250120,123200,5026192760,8670,8660,8670,8650,4121
20250120,123100,4990510740,8650,8610,8650,8610,6703
20250120,123000,4932635600,8610,8610,8620,8600,606
20250120,122900,4927422840,8600,8610,8610,8600,392
20250120,122800,4924051520,8610,8610,8610,8600,91
20250120,122700,4923268110,8610,8600,8620,8600,373
20250120,122600,4920056880,8600,8610,8610,8600,1154
20250120,122500,4910125940,8610,8620,8620,8610,99
20250120,122400,4909272650,8620,8600,8620,8600,1054
20250120,122300,4900208230,8600,8620,8620,8600,580
20250120,122200,4895219630,8600,8600,8600,8600,476
20250120,122100,4891126030,8590,8620,8620,8590,1125
20250120,122000,4881453730,8620,8600,8620,8600,1327
20250120,121900,4870020430,8600,8600,8600,8590,1169
20250120,121800,4859975330,8600,8600,8600,8600,410
20250120,121700,4856449330,8610,8610,8610,8600,2725
20250120,121600,4833010180,8610,8600,8610,8600,41
20250120,121500,4832657390,8600,8600,8600,8600,675
20250120,121400,4826852390,8610,8620,8620,8610,109
20250120,121300,4825913890,8600,8610,8610,8600,300
20250120,121200,4823333470,8610,8600,8610,8600,160
20250120,121100,4821956270,8600,8600,8600,8600,581
20250120,121000,4816959670,8600,8600,8600,8600,314
20250120,120900,4814259270,8600,8610,8610,8600,16
20250120,120800,4814121660,8600,8600,8600,8600,207
20250120,120700,4812341460,8610,8600,8610,8600,1316
20250120,120600,4801010790,8600,8600,8600,8600,39
20250120,120500,4800675390,8600,8610,8610,8600,570
20250120,120400,4795773360,8610,8610,8610,8600,177
20250120,120300,4794249420,8620,8620,8620,8620,541
20250120,120200,4789586000,8610,8610,8610,8610,493
20250120,120100,4785341270,8610,8600,8610,8600,201
20250120,120000,4783610710,8620,8610,8620,8600,1709
20250120,115900,4768894830,8610,8600,8610,8600,12
20250120,115800,4768791520,8600,8600,8600,8600,595
20250120,115700,4763674520,8600,8600,8600,8600,83
20250120,115600,4762960720,8610,8610,8610,8600,17
20250120,115500,4762814400,8610,8620,8620,8600,3073
20250120,115400,4736378650,8610,8610,8610,8600,1821
20250120,115300,4720712000,8610,8610,8610,8600,1575
20250120,115200,4707152960,8610,8610,8610,8600,1283
20250120,115100,4696118760,8600,8610,8610,8600,566
20250120,115000,4691248900,8610,8600,8610,8600,868
20250120,114900,4683784050,8610,8600,8610,8600,903
20250120,114800,4676017250,8600,8600,8600,8600,328
20250120,114700,4673196450,8590,8590,8590,8590,175
20250120,114600,4671693200,8600,8600,8600,8600,1622
20250120,114500,4657744000,8600,8600,8610,8600,7146
20250120,114400,4596287900,8600,8600,8610,8600,890
20250120,114300,4588633890,8600,8600,8600,8600,3714
20250120,114200,4556693490,8600,8610,8610,8600,20058
20250120,114100,4384194110,8610,8600,8610,8600,487
20250120,114000,4380003010,8610,8610,8610,8600,222
20250120,113900,4378091640,8610,8620,8620,8610,74
20250120,113800,4377454260,8620,8620,8620,8600,2613
20250120,113700,4354953690,8620,8620,8640,8610,4636
20250120,113600,4315031920,8640,8640,8640,8630,259
20250120,113500,4312796640,8640,8640,8640,8640,5
20250120,113400,4312753440,8640,8630,8640,8630,312
20250120,113300,4310060870,8640,8650,8660,8640,2287
20250120,113200,4290286670,8640,8650,8650,8640,806
20250120,113100,4283318600,8650,8630,8650,8630,731
20250120,113000,4276996570,8650,8650,8650,8640,566
20250120,112900,4272106170,8650,8630,8650,8630,1526
20250120,112800,4258924460,8630,8620,8630,8620,61
20250120,112700,4258398240,8620,8630,8630,8620,78
20250120,112600,4257725300,8630,8620,8630,8620,49
20250120,112500,4257302910,8620,8620,8620,8610,84
20250120,112400,4256578930,8620,8610,8620,8610,47
20250120,112300,4256174250,8610,8620,8620,8610,499
20250120,112200,4251873370,8620,8610,8620,8610,1135
20250120,112100,4242094720,8610,8620,8620,8610,1456
20250120,112000,4229555580,8610,8640,8640,8610,2532
20250120,111900,4207726690,8630,8640,8640,8630,544
20250120,111800,4203029630,8630,8630,8640,8620,3476
20250120,111700,4173051740,8630,8630,8630,8630,556
20250120,111600,4168253460,8630,8620,8630,8610,416
20250120,111500,4164667550,8620,8610,8620,8600,441
20250120,111400,4160868610,8620,8600,8620,8600,1086
20250120,111300,4151528740,8600,8600,8620,8600,1353
20250120,111200,4139891820,8600,8630,8630,8600,1678
20250120,111100,4125438220,8620,8610,8630,8610,184
20250120,111000,4123851280,8620,8630,8630,8610,332
20250120,110900,4120991780,8640,8620,8640,8620,47
20250120,110800,4120586040,8640,8630,8640,8630,990
20250120,110700,4112035450,8610,8630,8640,8600,7643
20250120,110600,4046193140,8650,8640,8650,8640,121
20250120,110500,4045147690,8640,8650,8650,8640,1068
20250120,110400,4035920150,8640,8650,8650,8640,1487
20250120,110300,4023069670,8650,8650,8650,8640,408
20250120,110200,4019541470,8650,8650,8650,8640,429
20250120,110100,4015831120,8660,8660,8660,8650,433
20250120,110000,4012085410,8660,8650,8660,8650,94
20250120,105900,4011272000,8650,8660,8660,8650,467
20250120,105800,4007232210,8660,8650,8660,8650,827
20250120,105700,4000073640,8660,8650,8660,8650,1538
20250120,105600,3986768060,8670,8660,8670,8660,476
20250120,105500,3982644380,8660,8660,8670,8650,775
20250120,105400,3975931120,8670,8670,8680,8650,1000
20250120,105300,3967266180,8680,8670,8680,8660,2595
20250120,105200,3944766550,8680,8670,8680,8660,717
20250120,105100,3938543510,8690,8650,8690,8650,4275
20250120,105000,3901460950,8660,8660,8660,8650,113
20250120,104900,3900482870,8660,8640,8660,8640,850
20250120,104800,3893135050,8640,8640,8640,8640,4241
20250120,104700,3856492810,8630,8630,8630,8630,79
20250120,104600,3855811040,8640,8670,8670,8610,3306
20250120,104500,3827248550,8680,8680,8690,8670,4167
20250120,104400,3791080260,8680,8660,8680,8660,2840
20250120,104300,3766444260,8660,8650,8690,8640,8980
20250120,104200,3688626870,8650,8640,8660,8640,2251
20250120,104100,3669156990,8630,8640,8640,8630,1942
20250120,104000,3652384360,8640,8630,8640,8630,2162
20250120,103900,3633717520,8630,8590,8630,8590,1391
20250120,103800,3621730210,8590,8580,8590,8580,3688
20250120,103700,3590077350,8580,8580,8580,8570,61
20250120,103600,3589554080,8580,8570,8580,8570,211
20250120,103500,3587744210,8570,8570,8580,8570,722
20250120,103400,3581554150,8570,8570,8580,8570,559
20250120,103300,3576758920,8560,8570,8570,8560,1060
20250120,103200,3567676160,8570,8560,8570,8560,621
20250120,103100,3562359880,8560,8590,8590,8560,5955
20250120,103000,3511369440,8580,8590,8590,8580,3704
20250120,102900,3479578930,8610,8590,8610,8590,451
20250120,102800,3475704640,8590,8590,8610,8590,206
20250120,102700,3473933880,8580,8600,8610,8580,1462
20250120,102600,3461364260,8600,8580,8600,8580,2837
20250120,102500,3436989490,8570,8560,8570,8550,5637
20250120,102400,3388687570,8560,8570,8570,8560,1572
20250120,102300,3375230440,8560,8570,8570,8560,523
20250120,102200,3370753550,8560,8560,8570,8560,748
20250120,102100,3364349420,8560,8560,8570,8560,1593
20250120,102000,3350713290,8560,8560,8560,8560,2224
20250120,101900,3331675850,8560,8560,8570,8560,1766
20250120,101800,3316555980,8560,8570,8570,8560,1399
20250120,101700,3304577710,8570,8570,8570,8560,719
20250120,101600,3298421760,8570,8560,8570,8560,2458
20250120,101500,3277377730,8560,8580,8580,8560,8102
20250120,101400,3207940210,8580,8580,8580,8580,310
20250120,101300,3205280410,8580,8570,8580,8570,3302
20250120,101200,3176966320,8570,8580,8590,8570,2465
20250120,101100,3155827070,8580,8580,8590,8580,5597
20250120,101000,3107804690,8590,8600,8600,8590,4432
20250120,100900,3069726280,8590,8590,8600,8590,2587
20250120,100800,3047503750,8590,8580,8590,8580,442
20250120,100700,3043711190,8580,8580,8590,8570,1573
20250120,100600,3030219710,8580,8580,8580,8570,1996
20250120,100500,3013094370,8580,8580,8590,8570,8750
20250120,100400,2938015610,8580,8600,8600,8580,1190
20250120,100300,2927803990,8590,8600,8600,8580,3225
20250120,100200,2900103050,8600,8600,8610,8600,1575
20250120,100100,2886558040,8610,8620,8620,8610,549
20250120,100000,2881830380,8620,8620,8620,8620,145
20250120,095900,2880580480,8620,8600,8620,8600,247
20250120,095800,2878452360,8600,8600,8610,8600,545
20250120,095700,2873765290,8600,8590,8610,8580,3991
20250120,095600,2839436080,8600,8600,8600,8580,3682
20250120,095500,2807815960,8600,8580,8600,8580,417
20250120,095400,2804230670,8590,8580,8590,8580,604
20250120,095300,2799047320,8580,8590,8590,8580,2335
20250120,095200,2779008350,8580,8580,8600,8580,631
20250120,095100,2773588620,8580,8600,8600,8580,643
20250120,095000,2768065140,8600,8590,8600,8590,719
20250120,094900,2761887240,8600,8600,8600,8590,295
20250120,094800,2759350360,8600,8590,8600,8590,2124
20250120,094700,2741105180,8590,8600,8600,8590,6402
20250120,094600,2686107700,8600,8610,8620,8590,2564
20250120,094500,2664051180,8610,8630,8630,8610,461
20250120,094400,2660075990,8630,8600,8630,8600,864
20250120,094300,2652631300,8600,8610,8610,8600,663
20250120,094200,2646929380,8600,8600,8620,8600,64
20250120,094100,2646378960,8600,8590,8610,8590,2068
20250120,094000,2628612520,8580,8580,8600,8580,4387
20250120,093900,2590961660,8580,8590,8590,8580,5009
20250120,093800,2547965130,8590,8620,8620,8590,3565
20250120,093700,2517304350,8620,8610,8620,8600,1280
20250120,093600,2506295780,8600,8610,8620,8600,995
20250120,093500,2497728360,8590,8600,8610,8590,807
20250120,093400,2490789130,8590,8600,8600,8580,2624
20250120,093300,2468247780,8590,8590,8600,8590,1335
20250120,093200,2456773310,8590,8600,8600,8580,4195
20250120,093100,2420732040,8600,8620,8630,8590,7208
20250120,093000,2358729360,8610,8610,8630,8610,2417
20250120,092900,2337895550,8610,8600,8610,8600,436
20250120,092800,2334142640,8600,8630,8630,8590,8823
20250120,092700,2258213750,8650,8620,8650,8620,903
20250120,092600,2250419370,8620,8640,8650,8610,2888
20250120,092500,2225511800,8640,8690,8690,8630,5114
20250120,092400,2181176500,8720,8670,8730,8650,6162
20250120,092300,2127588480,8670,8650,8670,8620,3538
20250120,092200,2097014940,8650,8610,8680,8600,6034
20250120,092100,2044782180,8600,8590,8640,8590,5960
20250120,092000,1993428660,8590,8580,8620,8580,2456
20250120,091900,1972289570,8570,8590,8590,8570,3977
20250120,091800,1938180990,8600,8570,8610,8560,8037
20250120,091700,1869288140,8570,8580,8580,8570,2749
20250120,091600,1845711490,8580,8620,8620,8580,11954
20250120,091500,1742939170,8610,8610,8630,8610,1928
20250120,091400,1726323380,8600,8620,8630,8600,3309
20250120,091300,1697828070,8620,8640,8640,8620,3795
20250120,091200,1665086060,8650,8630,8650,8620,4963
20250120,091100,1622242910,8620,8590,8640,8590,5764
20250120,091000,1572597830,8590,8600,8600,8580,6146
20250120,090900,1519836560,8600,8590,8620,8570,6221
20250120,090800,1466483390,8570,8610,8620,8570,12734
20250120,090700,1357075830,8610,8600,8630,8580,9745
20250120,090600,1273203780,8580,8550,8600,8550,12886
20250120,090500,1162924270,8560,8530,8560,8530,9421
20250120,090400,1082375920,8560,8550,8560,8520,26920
20250120,090300,852462100,8550,8590,8600,8550,15554
20250120,090200,719069740,8600,8610,8610,8580,14979
20250120,090100,590343770,8610,8640,8650,8590,22243
20250120,090000,398577230,8640,8680,8690,8630,42372