stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,212600,54577533250,8460,8460,8460,8460,72779
20250121,212500,54577533250,8460,8460,8460,8460,0
20250121,212400,54577533250,8460,8460,8460,8460,0
20250121,212300,54577533250,8460,8460,8460,8460,0
20250121,212200,54577533250,8460,8460,8460,8460,0
20250121,212100,54577533250,8460,8460,8460,8460,0
20250121,212000,54577533250,8460,8460,8460,8460,0
20250121,211900,54577533250,8460,8460,8460,8460,0
20250121,211800,54577533250,8460,8460,8460,8460,0
20250121,211700,54577533250,8460,8460,8460,8460,0
20250121,211600,54577533250,8460,8460,8460,8460,0
20250121,211500,54577533250,8460,8460,8460,8460,0
20250121,211400,54577533250,8460,8460,8460,8460,0
20250121,211300,54577533250,8460,8460,8460,8460,0
20250121,211200,54577533250,8460,8460,8460,8460,0
20250121,211100,54577533250,8460,8460,8460,8460,0
20250121,211000,54577533250,8460,8460,8460,8460,0
20250121,210900,54577533250,8460,8460,8460,8460,0
20250121,210800,54577533250,8460,8460,8460,8460,0
20250121,210700,54577533250,8460,8460,8460,8460,0
20250121,210600,54577533250,8460,8460,8460,8460,0
20250121,210500,54577533250,8460,8460,8460,8460,0
20250121,210400,54577533250,8460,8460,8460,8460,0
20250121,210300,54577533250,8460,8460,8460,8460,0
20250121,210200,54577533250,8460,8460,8460,8460,0
20250121,210100,54577533250,8460,8460,8460,8460,0
20250121,210000,54577533250,8460,8460,8460,8460,0
20250121,205900,54577533250,8460,8460,8460,8460,0
20250121,205800,54577533250,8460,8460,8460,8460,0
20250121,205700,54577533250,8460,8460,8460,8460,0
20250121,205600,54577533250,8460,8460,8460,8460,72779
20250121,205500,54577533250,8460,8460,8460,8460,0
20250121,205400,54577533250,8460,8460,8460,8460,0
20250121,205300,54577533250,8460,8460,8460,8460,0
20250121,205200,54577533250,8460,8460,8460,8460,0
20250121,205100,54577533250,8460,8460,8460,8460,0
20250121,205000,54577533250,8460,8460,8460,8460,0
20250121,204900,54577533250,8460,8460,8460,8460,0
20250121,204800,54577533250,8460,8460,8460,8460,0
20250121,204700,54577533250,8460,8460,8460,8460,0
20250121,204600,54577533250,8460,8460,8460,8460,0
20250121,204500,54577533250,8460,8460,8460,8460,0
20250121,204400,54577533250,8460,8460,8460,8460,0
20250121,204300,54577533250,8460,8460,8460,8460,0
20250121,204200,54577533250,8460,8460,8460,8460,0
20250121,204100,54577533250,8460,8460,8460,8460,0
20250121,204000,54577533250,8460,8460,8460,8460,0
20250121,203900,54577533250,8460,8460,8460,8460,0
20250121,203800,54577533250,8460,8460,8460,8460,0
20250121,203700,54577533250,8460,8460,8460,8460,0
20250121,203600,54577533250,8460,8460,8460,8460,0
20250121,203500,54577533250,8460,8460,8460,8460,0
20250121,203400,54577533250,8460,8460,8460,8460,0
20250121,203300,54577533250,8460,8460,8460,8460,0
20250121,203200,54577533250,8460,8460,8460,8460,0
20250121,203100,54577533250,8460,8460,8460,8460,0
20250121,203000,54577533250,8460,8460,8460,8460,0
20250121,202900,54577533250,8460,8460,8460,8460,0
20250121,202800,54577533250,8460,8460,8460,8460,0
20250121,202700,54577533250,8460,8460,8460,8460,0
20250121,202600,54577533250,8460,8460,8460,8460,72779
20250121,202500,54577533250,8460,8460,8460,8460,0
20250121,202400,54577533250,8460,8460,8460,8460,0
20250121,202300,54577533250,8460,8460,8460,8460,0
20250121,202200,54577533250,8460,8460,8460,8460,0
20250121,202100,54577533250,8460,8460,8460,8460,0
20250121,202000,54577533250,8460,8460,8460,8460,0
20250121,201900,54577533250,8460,8460,8460,8460,0
20250121,201800,54577533250,8460,8460,8460,8460,0
20250121,201700,54577533250,8460,8460,8460,8460,0
20250121,201600,54577533250,8460,8460,8460,8460,0
20250121,201500,54577533250,8460,8460,8460,8460,0
20250121,201400,54577533250,8460,8460,8460,8460,0
20250121,201300,54577533250,8460,8460,8460,8460,0
20250121,201200,54577533250,8460,8460,8460,8460,0
20250121,201100,54577533250,8460,8460,8460,8460,0
20250121,201000,54577533250,8460,8460,8460,8460,0
20250121,200900,54577533250,8460,8460,8460,8460,0
20250121,200800,54577533250,8460,8460,8460,8460,0
20250121,200700,54577533250,8460,8460,8460,8460,0
20250121,200600,54577533250,8460,8460,8460,8460,0
20250121,200500,54577533250,8460,8460,8460,8460,0
20250121,200400,54577533250,8460,8460,8460,8460,0
20250121,200300,54577533250,8460,8460,8460,8460,0
20250121,200200,54577533250,8460,8460,8460,8460,0
20250121,200100,54577533250,8460,8460,8460,8460,0
20250121,200000,54577533250,8460,8460,8460,8460,0
20250121,195900,54577533250,8460,8460,8460,8460,0
20250121,195800,54577533250,8460,8460,8460,8460,0
20250121,195700,54577533250,8460,8460,8460,8460,0
20250121,195600,54577533250,8460,8460,8460,8460,72779
20250121,195500,54577533250,8460,8460,8460,8460,0
20250121,195400,54577533250,8460,8460,8460,8460,0
20250121,195300,54577533250,8460,8460,8460,8460,0
20250121,195200,54577533250,8460,8460,8460,8460,0
20250121,195100,54577533250,8460,8460,8460,8460,0
20250121,195000,54577533250,8460,8460,8460,8460,0
20250121,194900,54577533250,8460,8460,8460,8460,0
20250121,194800,54577533250,8460,8460,8460,8460,0
20250121,194700,54577533250,8460,8460,8460,8460,0
20250121,194600,54577533250,8460,8460,8460,8460,0
20250121,194500,54577533250,8460,8460,8460,8460,0
20250121,194400,54577533250,8460,8460,8460,8460,0
20250121,194300,54577533250,8460,8460,8460,8460,0
20250121,194200,54577533250,8460,8460,8460,8460,0
20250121,194100,54577533250,8460,8460,8460,8460,0
20250121,194000,54577533250,8460,8460,8460,8460,0
20250121,193900,54577533250,8460,8460,8460,8460,0
20250121,193800,54577533250,8460,8460,8460,8460,0
20250121,193700,54577533250,8460,8460,8460,8460,0
20250121,193600,54577533250,8460,8460,8460,8460,0
20250121,193500,54577533250,8460,8460,8460,8460,0
20250121,193400,54577533250,8460,8460,8460,8460,0
20250121,193300,54577533250,8460,8460,8460,8460,0
20250121,193200,54577533250,8460,8460,8460,8460,0
20250121,193100,54577533250,8460,8460,8460,8460,0
20250121,193000,54577533250,8460,8460,8460,8460,0
20250121,192900,54577533250,8460,8460,8460,8460,0
20250121,192800,54577533250,8460,8460,8460,8460,0
20250121,192700,54577533250,8460,8460,8460,8460,0
20250121,192600,54577533250,8460,8460,8460,8460,72779
20250121,192500,54577533250,8460,8460,8460,8460,0
20250121,192400,54577533250,8460,8460,8460,8460,0
20250121,192300,54577533250,8460,8460,8460,8460,0
20250121,192200,54577533250,8460,8460,8460,8460,0
20250121,192100,54577533250,8460,8460,8460,8460,0
20250121,192000,54577533250,8460,8460,8460,8460,0
20250121,191900,54577533250,8460,8460,8460,8460,0
20250121,191800,54577533250,8460,8460,8460,8460,0
20250121,191700,54577533250,8460,8460,8460,8460,0
20250121,191600,54577533250,8460,8460,8460,8460,0
20250121,191500,54577533250,8460,8460,8460,8460,0
20250121,191400,54577533250,8460,8460,8460,8460,0
20250121,191300,54577533250,8460,8460,8460,8460,0
20250121,191200,54577533250,8460,8460,8460,8460,0
20250121,191100,54577533250,8460,8460,8460,8460,0
20250121,191000,54577533250,8460,8460,8460,8460,0
20250121,190900,54577533250,8460,8460,8460,8460,0
20250121,190800,54577533250,8460,8460,8460,8460,0
20250121,190700,54577533250,8460,8460,8460,8460,0
20250121,190600,54577533250,8460,8460,8460,8460,0
20250121,190500,54577533250,8460,8460,8460,8460,0
20250121,190400,54577533250,8460,8460,8460,8460,0
20250121,190300,54577533250,8460,8460,8460,8460,0
20250121,190200,54577533250,8460,8460,8460,8460,0
20250121,190100,54577533250,8460,8460,8460,8460,0
20250121,190000,54577533250,8460,8460,8460,8460,0
20250121,185900,54577533250,8460,8460,8460,8460,0
20250121,185800,54577533250,8460,8460,8460,8460,0
20250121,185700,54577533250,8460,8460,8460,8460,0
20250121,185600,54577533250,8460,8460,8460,8460,72779
20250121,185500,54577533250,8460,8460,8460,8460,0
20250121,185400,54577533250,8460,8460,8460,8460,0
20250121,185300,54577533250,8460,8460,8460,8460,0
20250121,185200,54577533250,8460,8460,8460,8460,0
20250121,185100,54577533250,8460,8460,8460,8460,0
20250121,185000,54577533250,8460,8460,8460,8460,0
20250121,184900,54577533250,8460,8460,8460,8460,0
20250121,184800,54577533250,8460,8460,8460,8460,0
20250121,184700,54577533250,8460,8460,8460,8460,0
20250121,184600,54577533250,8460,8460,8460,8460,0
20250121,184500,54577533250,8460,8460,8460,8460,0
20250121,184400,54577533250,8460,8460,8460,8460,0
20250121,184300,54577533250,8460,8460,8460,8460,0
20250121,184200,54577533250,8460,8460,8460,8460,0
20250121,184100,54577533250,8460,8460,8460,8460,0
20250121,184000,54577533250,8460,8460,8460,8460,0
20250121,183900,54577533250,8460,8460,8460,8460,0
20250121,183800,54577533250,8460,8460,8460,8460,0
20250121,183700,54577533250,8460,8460,8460,8460,0
20250121,183600,54577533250,8460,8460,8460,8460,0
20250121,183500,54577533250,8460,8460,8460,8460,0
20250121,183400,54577533250,8460,8460,8460,8460,0
20250121,183300,54577533250,8460,8460,8460,8460,0
20250121,183200,54577533250,8460,8460,8460,8460,0
20250121,183100,54577533250,8460,8460,8460,8460,0
20250121,183000,54577533250,8460,8460,8460,8460,0
20250121,182900,54577533250,8460,8460,8460,8460,0
20250121,182800,54577533250,8460,8460,8460,8460,0
20250121,182700,54577533250,8460,8460,8460,8460,0
20250121,182600,54577533250,8460,8460,8460,8460,72779
20250121,182500,54577533250,8460,8460,8460,8460,0
20250121,182400,54577533250,8460,8460,8460,8460,0
20250121,182300,54577533250,8460,8460,8460,8460,0
20250121,182200,54577533250,8460,8460,8460,8460,0
20250121,182100,54577533250,8460,8460,8460,8460,0
20250121,182000,54577533250,8460,8460,8460,8460,0
20250121,181900,54577533250,8460,8460,8460,8460,0
20250121,181800,54577533250,8460,8460,8460,8460,0
20250121,181700,54577533250,8460,8460,8460,8460,0
20250121,181600,54577533250,8460,8460,8460,8460,0
20250121,181500,54577533250,8460,8460,8460,8460,0
20250121,181400,54577533250,8460,8460,8460,8460,0
20250121,181300,54577533250,8460,8460,8460,8460,0
20250121,181200,54577533250,8460,8460,8460,8460,0
20250121,181100,54577533250,8460,8460,8460,8460,0
20250121,181000,54577533250,8460,8460,8460,8460,0
20250121,180900,54577533250,8460,8460,8460,8460,0
20250121,180800,54577533250,8460,8460,8460,8460,0
20250121,180700,54577533250,8460,8460,8460,8460,0
20250121,180600,54577533250,8460,8460,8460,8460,0
20250121,180500,54577533250,8460,8460,8460,8460,0
20250121,180400,54577533250,8460,8460,8460,8460,0
20250121,180300,54577533250,8460,8460,8460,8460,0
20250121,180200,54577533250,8460,8460,8460,8460,0
20250121,180100,54577533250,8460,8460,8460,8460,0
20250121,180000,54577533250,8460,8460,8460,8460,0
20250121,175900,54577533250,8460,8460,8460,8460,0
20250121,175800,54577533250,8460,8460,8460,8460,0
20250121,175700,54577533250,8460,8460,8460,8460,0
20250121,175600,54577533250,8460,8460,8460,8460,72779
20250121,175500,54577533250,8460,8460,8460,8460,0
20250121,175400,54577533250,8460,8460,8460,8460,0
20250121,175300,54577533250,8460,8460,8460,8460,0
20250121,175200,54577533250,8460,8460,8460,8460,0
20250121,175100,54577533250,8460,8460,8460,8460,0
20250121,175000,54577533250,8460,8460,8460,8460,0
20250121,174900,54577533250,8460,8460,8460,8460,0
20250121,174800,54577533250,8460,8460,8460,8460,0
20250121,174700,54577533250,8460,8460,8460,8460,0
20250121,174600,54577533250,8460,8460,8460,8460,0
20250121,174500,54577533250,8460,8460,8460,8460,0
20250121,174400,54577533250,8460,8460,8460,8460,0
20250121,174300,54577533250,8460,8460,8460,8460,0
20250121,174200,54577533250,8460,8460,8460,8460,0
20250121,174100,54577533250,8460,8460,8460,8460,0
20250121,174000,54577533250,8460,8460,8460,8460,0
20250121,173900,54577533250,8460,8460,8460,8460,0
20250121,173800,54577533250,8460,8460,8460,8460,0
20250121,173700,54577533250,8460,8460,8460,8460,0
20250121,173600,54577533250,8460,8460,8460,8460,0
20250121,173500,54577533250,8460,8460,8460,8460,0
20250121,173400,54577533250,8460,8460,8460,8460,0
20250121,173300,54577533250,8460,8460,8460,8460,0
20250121,173200,54577533250,8460,8460,8460,8460,0
20250121,173100,54577533250,8460,8460,8460,8460,0
20250121,173000,54577533250,8460,8460,8460,8460,0
20250121,172900,54577533250,8460,8460,8460,8460,0
20250121,172800,54577533250,8460,8460,8460,8460,0
20250121,172700,54577533250,8460,8460,8460,8460,0
20250121,172600,54577533250,8460,8460,8460,8460,72779
20250121,172500,54577533250,8460,8460,8460,8460,0
20250121,172400,54577533250,8460,8460,8460,8460,0
20250121,172300,54577533250,8460,8460,8460,8460,0
20250121,172200,54577533250,8460,8460,8460,8460,0
20250121,172100,54577533250,8460,8460,8460,8460,0
20250121,172000,54577533250,8460,8460,8460,8460,0
20250121,171900,54577533250,8460,8460,8460,8460,0
20250121,171800,54577533250,8460,8460,8460,8460,0
20250121,171700,54577533250,8460,8460,8460,8460,0
20250121,171600,54577533250,8460,8460,8460,8460,0
20250121,171500,54577533250,8460,8460,8460,8460,0
20250121,171400,54577533250,8460,8460,8460,8460,0
20250121,171300,54577533250,8460,8460,8460,8460,0
20250121,171200,54577533250,8460,8460,8460,8460,0
20250121,171100,54577533250,8460,8460,8460,8460,0
20250121,171000,54577533250,8460,8460,8460,8460,0
20250121,170900,54577533250,8460,8460,8460,8460,0
20250121,170800,54577533250,8460,8460,8460,8460,0
20250121,170700,54577533250,8460,8460,8460,8460,0
20250121,170600,54577533250,8460,8460,8460,8460,0
20250121,170500,54577533250,8460,8460,8460,8460,0
20250121,170400,54577533250,8460,8460,8460,8460,0
20250121,170300,54577533250,8460,8460,8460,8460,0
20250121,170200,54577533250,8460,8460,8460,8460,0
20250121,170100,54577533250,8460,8460,8460,8460,0
20250121,170000,54577533250,8460,8460,8460,8460,0
20250121,165900,54577533250,8460,8460,8460,8460,0
20250121,165800,54577533250,8460,8460,8460,8460,0
20250121,165700,54577533250,8460,8460,8460,8460,0
20250121,165600,54577533250,8460,8460,8460,8460,72779
20250121,165500,54577533250,8460,8460,8460,8460,0
20250121,165400,54577533250,8460,8460,8460,8460,0
20250121,165300,54577533250,8460,8460,8460,8460,0
20250121,165200,54577533250,8460,8460,8460,8460,0
20250121,165100,54577533250,8460,8460,8460,8460,0
20250121,165000,54577533250,8460,8460,8460,8460,0
20250121,164900,54577533250,8460,8460,8460,8460,0
20250121,164800,54577533250,8460,8460,8460,8460,0
20250121,164700,54577533250,8460,8460,8460,8460,0
20250121,164600,54577533250,8460,8460,8460,8460,0
20250121,164500,54577533250,8460,8460,8460,8460,0
20250121,164400,54577533250,8460,8460,8460,8460,0
20250121,164300,54577533250,8460,8460,8460,8460,0
20250121,164200,54577533250,8460,8460,8460,8460,0
20250121,164100,54577533250,8460,8460,8460,8460,0
20250121,164000,54577533250,8460,8460,8460,8460,0
20250121,163900,54577533250,8460,8460,8460,8460,0
20250121,163800,54577533250,8460,8460,8460,8460,0
20250121,163700,54577533250,8460,8460,8460,8460,0
20250121,163600,54577533250,8460,8460,8460,8460,0
20250121,163500,54577533250,8460,8460,8460,8460,0
20250121,163400,54577533250,8460,8460,8460,8460,0
20250121,163300,54577533250,8460,8460,8460,8460,0
20250121,163200,54577533250,8460,8460,8460,8460,0
20250121,163100,54577533250,8460,8460,8460,8460,0
20250121,163000,54577533250,8460,8460,8460,8460,0
20250121,162900,54577533250,8460,8460,8460,8460,0
20250121,162800,54577533250,8460,8460,8460,8460,0
20250121,162700,54577533250,8460,8460,8460,8460,0
20250121,162600,54577533250,8460,8460,8460,8460,72779
20250121,162500,54577533250,8460,8460,8460,8460,0
20250121,162400,54577533250,8460,8460,8460,8460,0
20250121,162300,54577533250,8460,8460,8460,8460,0
20250121,162200,54577533250,8460,8460,8460,8460,0
20250121,162100,54577533250,8460,8460,8460,8460,0
20250121,162000,54577533250,8460,8460,8460,8460,0
20250121,161900,54577533250,8460,8460,8460,8460,0
20250121,161800,54577533250,8460,8460,8460,8460,0
20250121,161700,54577533250,8460,8460,8460,8460,0
20250121,161600,54577533250,8460,8460,8460,8460,0
20250121,161500,54577533250,8460,8460,8460,8460,0
20250121,161400,54577533250,8460,8460,8460,8460,0
20250121,161300,54577533250,8460,8460,8460,8460,0
20250121,161200,54577533250,8460,8460,8460,8460,0
20250121,161100,54577533250,8460,8460,8460,8460,0
20250121,161000,54577533250,8460,8460,8460,8460,0
20250121,160900,54577533250,8460,8460,8460,8460,0
20250121,160800,54577533250,8460,8460,8460,8460,0
20250121,160700,54577533250,8460,8460,8460,8460,0
20250121,160600,54577533250,8460,8460,8460,8460,0
20250121,160500,54577533250,8460,8460,8460,8460,0
20250121,160400,54577533250,8460,8460,8460,8460,0
20250121,160300,54577533250,8460,8460,8460,8460,0
20250121,160200,54577533250,8460,8460,8460,8460,0
20250121,160100,54577533250,8460,8460,8460,8460,0
20250121,160000,54577533250,8460,8460,8460,8460,0
20250121,155900,54577533250,8460,8460,8460,8460,0
20250121,155800,54577533250,8460,8460,8460,8460,0
20250121,155700,54577533250,8460,8460,8460,8460,0
20250121,155600,54577533250,8460,8460,8460,8460,72779
20250121,155500,54577533250,8460,8460,8460,8460,0
20250121,155400,54577533250,8460,8460,8460,8460,0
20250121,155300,54577533250,8460,8460,8460,8460,0
20250121,155200,54577533250,8460,8460,8460,8460,0
20250121,155100,54577533250,8460,8460,8460,8460,0
20250121,155000,54577533250,8460,8460,8460,8460,0
20250121,154900,54577533250,8460,8460,8460,8460,0
20250121,154800,54577533250,8460,8460,8460,8460,0
20250121,154700,54577533250,8460,8460,8460,8460,0
20250121,154600,54577533250,8460,8460,8460,8460,0
20250121,154500,54577533250,8460,8460,8460,8460,0
20250121,154400,54577533250,8460,8460,8460,8460,0
20250121,154300,54577533250,8460,8460,8460,8460,0
20250121,154200,54577533250,8460,8460,8460,8460,0
20250121,154100,54577533250,8460,8460,8460,8460,0
20250121,154000,54577533250,8460,8460,8460,8460,0
20250121,153900,54577533250,8460,8460,8460,8460,0
20250121,153800,54577533250,8460,8460,8460,8460,0
20250121,153700,54577533250,8460,8460,8460,8460,0
20250121,153600,54577533250,8460,8460,8460,8460,0
20250121,153500,54577533250,8460,8460,8460,8460,0
20250121,153400,54577533250,8460,8460,8460,8460,0
20250121,153300,54577533250,8460,8460,8460,8460,0
20250121,153200,54577533250,8460,8460,8460,8460,0
20250121,153100,54577533250,8460,8460,8460,8460,0
20250121,153000,54577533250,8460,8460,8460,8460,72779
20250121,152900,53961822910,8520,8520,8520,8520,0
20250121,152800,53961822910,8520,8520,8520,8520,0
20250121,152700,53961822910,8520,8520,8520,8520,0
20250121,152600,53961822910,8520,8520,8520,8520,0
20250121,152500,53961822910,8520,8520,8520,8520,0
20250121,152400,53961822910,8520,8520,8520,8520,0
20250121,152300,53961822910,8520,8520,8520,8520,0
20250121,152200,53961822910,8520,8520,8520,8520,0
20250121,152100,53961822910,8520,8520,8520,8520,0
20250121,152000,53961822910,8520,8520,8520,8520,0
20250121,151900,53961822910,8520,8520,8530,8500,29224
20250121,151800,53713043700,8530,8530,8530,8520,7171
20250121,151700,53651910070,8530,8520,8540,8520,4552
20250121,151600,53613098020,8530,8530,8530,8520,4382
20250121,151500,53575736820,8520,8530,8540,8520,4977
20250121,151400,53533318870,8520,8540,8540,8520,2407
20250121,151300,53512789710,8530,8520,8540,8520,3924
20250121,151200,53479330210,8520,8520,8520,8510,3996
20250121,151100,53445290010,8510,8510,8520,8510,3946
20250121,151000,53411701260,8510,8520,8520,8510,4204
20250121,150900,53375906310,8520,8520,8520,8510,2423
20250121,150800,53355271070,8510,8510,8520,8510,2185
20250121,150700,53336675210,8510,8520,8530,8510,3079
20250121,150600,53310458550,8530,8520,8530,8510,1898
20250121,150500,53294287300,8520,8510,8530,8500,4121
20250121,150400,53259185610,8500,8510,8510,8500,4173
20250121,150300,53223692540,8510,8510,8520,8500,4862
20250121,150200,53182345820,8510,8510,8520,8500,4432
20250121,150100,53144647280,8510,8520,8520,8510,1638
20250121,150000,53130703810,8520,8520,8520,8510,1935
20250121,145900,53114222700,8520,8520,8530,8520,643
20250121,145800,53108742030,8510,8500,8520,8500,3868
20250121,145700,53075804080,8510,8510,8520,8500,2414
20250121,145600,53055263170,8510,8520,8520,8510,10486
20250121,145500,52966022370,8520,8520,8520,8510,3487
20250121,145400,52936336030,8510,8510,8520,8510,7542
20250121,145300,52872122920,8510,8500,8520,8500,7868
20250121,145200,52805187580,8510,8510,8520,8500,15487
20250121,145100,52673386010,8520,8520,8520,8510,4352
20250121,145000,52636348740,8520,8520,8530,8510,9203
20250121,144900,52557940290,8520,8520,8530,8510,11386
20250121,144800,52460935870,8520,8530,8530,8520,7673
20250121,144700,52395540360,8530,8550,8550,8530,13845
20250121,144600,52277403200,8550,8540,8550,8540,4929
20250121,144500,52235309070,8540,8560,8560,8540,1911
20250121,144400,52218987530,8550,8540,8550,8540,6235
20250121,144300,52165719550,8540,8550,8550,8540,3034
20250121,144200,52139795910,8550,8570,8570,8550,7173
20250121,144100,52078429800,8560,8570,8570,8560,422
20250121,144000,52074815260,8560,8560,8570,8560,2362
20250121,143900,52054590940,8560,8560,8560,8560,289
20250121,143800,52052117100,8570,8570,8570,8560,1743
20250121,143700,52037194280,8560,8560,8570,8560,429
20250121,143600,52033521870,8570,8570,8580,8560,1871
20250121,143500,52017488780,8570,8580,8580,8570,2378
20250121,143400,51997106350,8580,8580,8580,8570,210
20250121,143300,51995306300,8570,8590,8590,8570,1551
20250121,143200,51982000660,8580,8590,8590,8580,1249
20250121,143100,51971282790,8590,8590,8590,8580,344
20250121,143000,51968331190,8580,8590,8600,8580,1089
20250121,142900,51958983470,8580,8610,8610,8580,2350
20250121,142800,51938793220,8590,8570,8610,8570,5979
20250121,142700,51887431050,8570,8560,8570,8550,3815
20250121,142600,51854760230,8570,8550,8570,8550,1273
20250121,142500,51843865800,8550,8550,8550,8540,3471
20250121,142400,51814218500,8540,8550,8550,8540,1658
20250121,142300,51800055020,8550,8550,8550,8540,561
20250121,142200,51795262830,8550,8560,8560,8540,3670
20250121,142100,51763891930,8550,8570,8570,8550,4305
20250121,142000,51727063240,8560,8560,8570,8550,664
20250121,141900,51721377760,8570,8560,8570,8550,3076
20250121,141800,51695047230,8560,8570,8570,8560,1008
20250121,141700,51686416160,8560,8560,8570,8560,859
20250121,141600,51679061620,8560,8560,8570,8550,6713
20250121,141500,51621629090,8560,8580,8580,8540,4049
20250121,141400,51586979090,8580,8550,8580,8550,1399
20250121,141300,51574996520,8550,8560,8560,8550,2675
20250121,141200,51552110820,8570,8550,8570,8540,1982
20250121,141100,51535167130,8550,8530,8550,8530,3962
20250121,141000,51501350540,8530,8540,8550,8530,6591
20250121,140900,51445075730,8540,8560,8570,8540,10279
20250121,140800,51357198610,8560,8560,8570,8550,4633
20250121,140700,51317539000,8560,8580,8580,8560,2293
20250121,140600,51297890730,8580,8580,8580,8570,308
20250121,140500,51295250950,8580,8580,8580,8570,2205
20250121,140400,51276352060,8580,8580,8590,8580,853
20250121,140300,51269031360,8570,8570,8580,8560,1337
20250121,140200,51257575740,8560,8560,8570,8550,10045
20250121,140100,51171667020,8550,8560,8570,8550,8778
20250121,140000,51096544740,8560,8560,8590,8560,4832
20250121,135900,51055143110,8560,8550,8570,8550,10593
20250121,135800,50964522970,8560,8560,8560,8550,6549
20250121,135700,50908486570,8570,8580,8590,8550,26672
20250121,135600,50680035960,8580,8590,8590,8580,2370
20250121,135500,50659701170,8590,8590,8590,8580,3913
20250121,135400,50626126640,8590,8590,8600,8580,3299
20250121,135300,50597791130,8590,8590,8600,8590,1452
20250121,135200,50585318330,8590,8600,8600,8590,1069
20250121,135100,50576135300,8600,8590,8610,8580,4581
20250121,135000,50536796490,8580,8610,8610,8580,13964
20250121,134900,50416822670,8600,8600,8610,8600,1784
20250121,134800,50401475930,8600,8610,8610,8600,1610
20250121,134700,50387623010,8610,8610,8610,8600,1577
20250121,134600,50374045140,8610,8610,8610,8600,186
20250121,134500,50372444320,8610,8610,8610,8600,5817
20250121,134400,50322387960,8610,8610,8610,8600,4805
20250121,134300,50281063850,8610,8600,8610,8600,2277
20250121,134200,50261473750,8600,8610,8620,8600,4286
20250121,134100,50224571870,8610,8600,8610,8600,3834
20250121,134000,50191586970,8610,8600,8610,8600,3182
20250121,133900,50164204600,8610,8610,8610,8600,621
20250121,133800,50158858540,8610,8600,8620,8600,4813
20250121,133700,50117425190,8600,8610,8610,8600,7729
20250121,133600,50050942520,8610,8610,8620,8610,5482
20250121,133500,50003739800,8610,8610,8620,8610,2072
20250121,133400,49985892990,8610,8620,8620,8610,3161
20250121,133300,49958665630,8620,8620,8620,8610,235
20250121,133200,49956640060,8610,8620,8630,8610,10178
20250121,133100,49868926350,8620,8630,8640,8620,829
20250121,133000,49861774900,8630,8640,8640,8630,4695
20250121,132900,49821245600,8640,8650,8650,8630,2633
20250121,132800,49798500510,8640,8640,8650,8640,400
20250121,132700,49795042190,8640,8660,8660,8640,723
20250121,132600,49788788030,8660,8650,8660,8640,773
20250121,132500,49782102500,8650,8650,8660,8650,369
20250121,132400,49778910590,8650,8640,8650,8640,1295
20250121,132300,49767718130,8640,8630,8640,8630,1187
20250121,132200,49757473140,8640,8640,8640,8630,734
20250121,132100,49751134820,8640,8640,8650,8630,1793
20250121,132000,49735642740,8640,8640,8640,8630,5776
20250121,131900,49685768350,8630,8640,8640,8630,695
20250121,131800,49679764560,8640,8640,8640,8630,2583
20250121,131700,49657452160,8630,8650,8650,8630,1379
20250121,131600,49645540020,8650,8640,8650,8640,2163
20250121,131500,49626850940,8640,8630,8640,8630,2871
20250121,131400,49602052880,8630,8640,8640,8630,3032
20250121,131300,49575871180,8650,8620,8650,8620,5096
20250121,131200,49531899750,8620,8620,8630,8620,2883
20250121,131100,49507032870,8620,8630,8630,8620,3884
20250121,131000,49473544970,8630,8630,8630,8620,1173
20250121,130900,49463429370,8630,8620,8630,8620,2652
20250121,130800,49440567540,8630,8630,8640,8620,1537
20250121,130700,49427309600,8630,8630,8640,8630,1716
20250121,130600,49412495910,8630,8640,8640,8620,3561
20250121,130500,49381768280,8630,8640,8640,8630,2667
20250121,130400,49358751930,8640,8640,8640,8630,4250
20250121,130300,49322038210,8640,8650,8660,8630,3676
20250121,130200,49290275100,8650,8640,8650,8630,4827
20250121,130100,49248561160,8630,8640,8640,8630,5692
20250121,130000,49199404970,8640,8640,8650,8630,4336
20250121,125900,49161938470,8640,8660,8660,8640,6401
20250121,125800,49106563560,8660,8660,8670,8660,6552
20250121,125700,49049817290,8680,8680,8680,8660,7671
20250121,125600,48983315380,8680,8680,8680,8670,501
20250121,125500,48978968610,8670,8680,8680,8670,1423
20250121,125400,48966631090,8680,8680,8680,8670,2000
20250121,125300,48949285940,8680,8670,8680,8670,1050
20250121,125200,48940174300,8680,8680,8690,8680,1809
20250121,125100,48924470020,8680,8680,8690,8680,1792
20250121,125000,48908914940,8680,8680,8680,8670,2328
20250121,124900,48888715380,8670,8670,8680,8670,5803
20250121,124800,48838354930,8680,8680,8680,8670,1672
20250121,124700,48823854820,8670,8680,8690,8670,5405
20250121,124600,48776940850,8680,8680,8690,8680,3486
20250121,124500,48746663200,8680,8680,8690,8680,786
20250121,124400,48739840700,8670,8680,8680,8670,1510
20250121,124300,48726738250,8680,8670,8680,8670,879
20250121,124200,48719110380,8670,8680,8680,8670,414
20250121,124100,48715520760,8670,8670,8680,8670,851
20250121,124000,48708142490,8680,8670,8680,8670,2363
20250121,123900,48687649630,8670,8680,8680,8670,3704
20250121,123800,48655519460,8690,8690,8690,8680,4419
20250121,123700,48617155910,8690,8690,8690,8680,2245
20250121,123600,48597660900,8690,8690,8690,8680,1195
20250121,123500,48587284420,8690,8690,8700,8680,2458
20250121,123400,48565925490,8690,8700,8700,8680,5860
20250121,123300,48515004240,8690,8690,8710,8690,4350
20250121,123200,48477162320,8700,8700,8700,8690,1084
20250121,123100,48467733580,8700,8680,8700,8680,1922
20250121,123000,48451024790,8690,8690,8690,8670,1033
20250121,122900,48442057150,8690,8680,8690,8670,5585
20250121,122800,48393566400,8680,8670,8680,8660,1986
20250121,122700,48376354630,8660,8670,8680,8660,2138
20250121,122600,48357823800,8670,8680,8680,8660,4842
20250121,122500,48315817870,8670,8660,8680,8660,2172
20250121,122400,48296993510,8670,8670,8680,8660,3282
20250121,122300,48268537230,8660,8640,8670,8640,5552
20250121,122200,48220476640,8640,8650,8650,8640,1818
20250121,122100,48204762910,8640,8640,8650,8640,3537
20250121,122000,48174181920,8650,8640,8650,8640,2651
20250121,121900,48151271480,8640,8640,8650,8630,4534
20250121,121800,48112098130,8640,8640,8640,8630,1734
20250121,121700,48097121730,8640,8630,8640,8630,1424
20250121,121600,48084824960,8630,8630,8630,8620,2571
20250121,121500,48062639470,8630,8630,8630,8620,2653
20250121,121400,48039760390,8620,8610,8630,8610,1389
20250121,121300,48027789050,8620,8610,8620,8610,962
20250121,121200,48019501640,8620,8630,8630,8610,264
20250121,121100,48017225600,8620,8610,8630,8600,478
20250121,121000,48013106600,8600,8620,8620,8600,3531
20250121,120900,47982685860,8620,8610,8620,8600,1227
20250121,120800,47972124110,8610,8620,8620,8600,3205
20250121,120700,47944535760,8620,8600,8620,8590,3342
20250121,120600,47915801480,8600,8590,8610,8590,4568
20250121,120500,47876520890,8600,8600,8600,8580,4657
20250121,120400,47836530210,8600,8590,8600,8580,4004
20250121,120300,47802120600,8600,8590,8600,8590,1883
20250121,120200,47785936550,8590,8610,8610,8580,9207
20250121,120100,47706822570,8600,8600,8610,8590,4338
20250121,120000,47669502510,8600,8590,8600,8590,3919
20250121,115900,47635812630,8590,8600,8600,8580,6187
20250121,115800,47582658220,8590,8580,8600,8570,11501
20250121,115700,47483893400,8580,8570,8580,8570,4606
20250121,115600,47444395850,8580,8580,8580,8570,10565
20250121,115500,47353832180,8570,8550,8580,8550,11194
20250121,115400,47257970380,8560,8560,8570,8550,11990
20250121,115300,47155353300,8570,8560,8580,8550,18382
20250121,115200,46997964280,8550,8620,8630,8550,56008
20250121,115100,46516848110,8620,8650,8650,8620,14353
20250121,115000,46392894850,8650,8660,8660,8640,9476
20250121,114900,46310940990,8650,8620,8660,8620,7196
20250121,114800,46248781480,8630,8660,8660,8620,30034
20250121,114700,45989233580,8660,8680,8700,8660,26529
20250121,114600,45759201910,8680,8730,8730,8680,56531
20250121,114500,45267513710,8730,8760,8760,8730,3526
20250121,114400,45236680650,8760,8770,8770,8750,5007
20250121,114300,45192848690,8770,8770,8770,8760,970
20250121,114200,45184348760,8760,8770,8780,8750,6945
20250121,114100,45123502460,8760,8750,8770,8750,1482
20250121,114000,45110523780,8760,8770,8800,8750,8945
20250121,113900,45032048070,8760,8720,8770,8720,4183
20250121,113800,44995516260,8720,8720,8720,8710,6547
20250121,113700,44938456530,8720,8730,8730,8710,6796
20250121,113600,44879195840,8730,8750,8750,8720,13949
20250121,113500,44757291290,8750,8750,8760,8750,1787
20250121,113400,44741654930,8760,8760,8770,8750,4729
20250121,113300,44700224340,8760,8770,8770,8760,3389
20250121,113200,44670535440,8760,8770,8770,8760,753
20250121,113100,44663932670,8770,8770,8770,8760,1217
20250121,113000,44653261340,8760,8760,8770,8760,2302
20250121,112900,44633090700,8760,8760,8770,8760,5664
20250121,112800,44583461380,8760,8770,8780,8760,2042
20250121,112700,44565553950,8780,8780,8780,8760,5422
20250121,112600,44518004570,8770,8800,8800,8770,7783
20250121,112500,44449668560,8800,8780,8800,8780,2167
20250121,112400,44430615930,8790,8790,8790,8780,2461
20250121,112300,44408991020,8790,8790,8790,8770,3123
20250121,112200,44381559270,8780,8780,8790,8770,2304
20250121,112100,44361330840,8780,8770,8790,8770,2934
20250121,112000,44335577970,8760,8770,8780,8760,2207
20250121,111900,44316223870,8770,8760,8770,8750,1628
20250121,111800,44301952560,8760,8750,8760,8740,3567
20250121,111700,44270726860,8750,8750,8760,8750,1604
20250121,111600,44256691270,8750,8750,8760,8750,1984
20250121,111500,44239321380,8750,8760,8760,8750,2008
20250121,111400,44221749010,8750,8750,8760,8750,668
20250121,111300,44215902480,8750,8750,8760,8740,1772
20250121,111200,44200398230,8740,8750,8750,8740,732
20250121,111100,44193995060,8750,8750,8750,8740,1071
20250121,111000,44184625490,8740,8740,8750,8740,1581
20250121,110900,44170798860,8740,8730,8740,8730,2040
20250121,110800,44152974740,8740,8720,8740,8720,1649
20250121,110700,44138587450,8720,8730,8730,8720,3263
20250121,110600,44110115590,8720,8730,8740,8720,5369
20250121,110500,44063271860,8740,8750,8750,8730,3867
20250121,110400,44029470270,8750,8760,8760,8740,2282
20250121,110300,44009508600,8750,8740,8760,8730,1484
20250121,110200,43996535960,8730,8730,8740,8720,3653
20250121,110100,43964645740,8730,8730,8740,8710,4125
20250121,110000,43928663970,8710,8700,8730,8700,4484
20250121,105900,43889601900,8700,8700,8710,8690,13201
20250121,105800,43774752780,8700,8720,8730,8700,14593
20250121,105700,43647638410,8720,8730,8740,8720,5207
20250121,105600,43602197200,8730,8730,8740,8730,2441
20250121,105500,43580881180,8730,8730,8740,8730,1924
20250121,105400,43564084350,8730,8730,8740,8720,3960
20250121,105300,43529506490,8730,8750,8750,8720,3281
20250121,105200,43500845410,8740,8740,8750,8730,1603
20250121,105100,43486833790,8740,8750,8750,8720,3930
20250121,105000,43452515110,8750,8730,8750,8720,8092
20250121,104900,43381866010,8730,8750,8750,8730,3011
20250121,104800,43355551850,8750,8760,8760,8740,9018
20250121,104700,43276609690,8750,8750,8760,8740,7491
20250121,104600,43211041120,8750,8720,8760,8710,4001
20250121,104500,43176065200,8710,8720,8720,8690,16716
20250121,104400,43030575280,8720,8730,8740,8700,10939
20250121,104300,42935187300,8730,8700,8730,8700,10094
20250121,104200,42847223850,8700,8710,8730,8680,24593
20250121,104100,42633230130,8720,8690,8720,8670,20319
20250121,104000,42456606800,8680,8680,8700,8670,40691
20250121,103900,42103370910,8700,8730,8740,8670,46844
20250121,103800,41695709720,8730,8800,8810,8720,47938
20250121,103700,41275911990,8800,8810,8810,8800,5559
20250121,103600,41226981320,8810,8830,8830,8800,8174
20250121,103500,41154955620,8830,8770,8850,8770,14917
20250121,103400,41023599570,8780,8810,8820,8770,46330
20250121,103300,40616228300,8810,8830,8840,8810,43498
20250121,103200,40232550760,8830,8840,8850,8830,20510
20250121,103100,40051344000,8850,8850,8860,8840,21093
20250121,103000,39864711110,8850,8870,8870,8850,8615
20250121,102900,39788436470,8870,8880,8890,8860,3583
20250121,102800,39756637020,8880,8860,8880,8860,2139
20250121,102700,39737669240,8860,8870,8880,8850,13944
20250121,102600,39614110450,8870,8860,8870,8860,3007
20250121,102500,39587461120,8860,8870,8880,8860,8237
20250121,102400,39514400590,8870,8880,8880,8870,3815
20250121,102300,39480532580,8880,8870,8880,8870,3946
20250121,102200,39445519400,8870,8880,8880,8870,3547
20250121,102100,39414038760,8880,8890,8890,8870,5459
20250121,102000,39365538350,8880,8870,8890,8860,7674
20250121,101900,39297398820,8860,8860,8870,8860,6588
20250121,101800,39239003620,8870,8850,8870,8850,9243
20250121,101700,39157121810,8850,8880,8900,8850,31366
20250121,101600,38879076510,8880,8900,8910,8880,11509
20250121,101500,38776682600,8890,8890,8910,8890,10624
20250121,101400,38682173430,8890,8880,8910,8880,7867
20250121,101300,38612235700,8880,8880,8890,8870,8869
20250121,101200,38533487710,8880,8890,8900,8880,7379
20250121,101100,38467917370,8880,8890,8890,8870,14320
20250121,101000,38340803870,8890,8880,8900,8870,12602
20250121,100900,38228855940,8900,8860,8900,8860,23800
20250121,100800,38017875790,8860,8850,8890,8850,42307
20250121,100700,37642982150,8850,8890,8900,8850,61015
20250121,100600,37101250780,8890,8970,8980,8890,109784
20250121,100500,36121085910,8970,8970,9000,8960,21416
20250121,100400,35929026050,8990,8980,9010,8970,19910
20250121,100300,35750078860,8990,8980,9010,8970,16866
20250121,100200,35598425960,8990,9000,9050,8970,36863
20250121,100100,35266887550,9000,9030,9030,8970,38015
20250121,100000,34924904480,9030,9020,9060,9020,52364
20250121,095900,34451623410,9030,8990,9090,8980,66923
20250121,095800,33847060120,8990,8970,9000,8960,27004
20250121,095700,33604733410,8970,9020,9020,8960,87933
20250121,095600,32814273870,9020,9080,9100,9020,74456
20250121,095500,32139644740,9090,9090,9100,9040,75805
20250121,095400,31452190630,9080,9110,9150,9060,168256
20250121,095300,29919136960,9110,9090,9120,9050,151420
20250121,095200,28542281730,9090,9010,9090,9000,73979
20250121,095100,27872443620,9020,8980,9020,8980,17830
20250121,095000,27711910390,8990,9000,9020,8980,25038
20250121,094900,27486829360,8990,9020,9020,8980,80284
20250121,094800,26764470160,9010,9040,9070,9000,99465
20250121,094700,25864643710,9040,8990,9060,8980,101797
20250121,094600,24946222100,8980,8980,9010,8970,82244
20250121,094500,24206444090,8970,8970,8990,8940,34736
20250121,094400,23895082500,8960,8990,9020,8960,37972
20250121,094300,23553829370,9000,9050,9060,8980,51495
20250121,094200,23089787910,9050,9010,9070,9010,106553
20250121,094100,22126162290,9010,8980,9030,8970,35892
20250121,094000,21802924840,8970,9010,9020,8950,26557
20250121,093900,21564486390,9000,8960,9030,8950,87645
20250121,093800,20774916920,8960,8870,8970,8860,26464
20250121,093700,20538435520,8860,8860,8880,8850,9601
20250121,093600,20453402450,8870,8860,8890,8860,5938
20250121,093500,20400709880,8860,8860,8870,8850,12801
20250121,093400,20287361400,8860,8880,8900,8860,14933
20250121,093300,20154899030,8880,8890,8900,8870,6361
20250121,093200,20098410520,8900,8890,8900,8870,15821
20250121,093100,19957929890,8890,8910,8920,8890,14710
20250121,093000,19827000390,8910,8930,8940,8910,15058
20250121,092900,19692689790,8930,8950,8950,8930,5364
20250121,092800,19644744770,8940,8950,8970,8930,14434
20250121,092700,19515559810,8960,8940,8960,8940,12841
20250121,092600,19400610960,8940,8930,8950,8930,7084
20250121,092500,19337290270,8930,8930,8950,8930,14174
20250121,092400,19210646830,8930,8960,8970,8930,41407
20250121,092300,18840173190,8970,8930,8970,8930,18977
20250121,092200,18670335400,8940,8870,8940,8860,16597
20250121,092100,18522428250,8890,8840,8900,8840,16293
20250121,092000,18377950570,8840,8870,8870,8840,15559
20250121,091900,18240160030,8870,8840,8890,8820,39979
20250121,091800,17886360380,8830,8920,8930,8830,61943
20250121,091700,17336246570,8930,8940,8950,8910,26088
20250121,091600,17103249520,8940,8950,8970,8940,18990
20250121,091500,16933273150,8950,8960,8970,8950,26125
20250121,091400,16699273480,8970,9000,9000,8960,29689
20250121,091300,16432650110,8990,9000,9000,8990,19808
20250121,091200,16254489420,9000,8990,9000,8980,19310
20250121,091100,16080898460,8990,8980,9000,8960,38656
20250121,091000,15733513450,8970,8940,8980,8930,24187
20250121,090900,15516712410,8940,8950,8960,8900,33898
20250121,090800,15214211540,8950,8930,8960,8920,44184
20250121,090700,14819117590,8930,8890,8960,8880,40977
20250121,090600,14452933560,8890,8920,8930,8850,144099
20250121,090500,13171795870,8930,8960,8970,8910,84753
20250121,090400,12414659290,8960,9030,9030,8950,99208
20250121,090300,11523385410,9020,8950,9040,8920,122292
20250121,090200,10422544990,8950,9110,9120,8900,283157
20250121,090100,7874201500,9110,9170,9200,9110,301921
20250121,090000,5108600030,9150,9050,9190,9050,529507