stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,213800,679507605,4910,4910,4910,4910,4380
20250121,213700,679507605,4910,4910,4910,4910,0
20250121,213600,679507605,4910,4910,4910,4910,0
20250121,213500,679507605,4910,4910,4910,4910,0
20250121,213400,679507605,4910,4910,4910,4910,0
20250121,213300,679507605,4910,4910,4910,4910,0
20250121,213200,679507605,4910,4910,4910,4910,0
20250121,213100,679507605,4910,4910,4910,4910,0
20250121,213000,679507605,4910,4910,4910,4910,0
20250121,212900,679507605,4910,4910,4910,4910,0
20250121,212800,679507605,4910,4910,4910,4910,0
20250121,212700,679507605,4910,4910,4910,4910,0
20250121,212600,679507605,4910,4910,4910,4910,0
20250121,212500,679507605,4910,4910,4910,4910,0
20250121,212400,679507605,4910,4910,4910,4910,0
20250121,212300,679507605,4910,4910,4910,4910,0
20250121,212200,679507605,4910,4910,4910,4910,0
20250121,212100,679507605,4910,4910,4910,4910,0
20250121,212000,679507605,4910,4910,4910,4910,0
20250121,211900,679507605,4910,4910,4910,4910,0
20250121,211800,679507605,4910,4910,4910,4910,0
20250121,211700,679507605,4910,4910,4910,4910,0
20250121,211600,679507605,4910,4910,4910,4910,0
20250121,211500,679507605,4910,4910,4910,4910,0
20250121,211400,679507605,4910,4910,4910,4910,0
20250121,211300,679507605,4910,4910,4910,4910,0
20250121,211200,679507605,4910,4910,4910,4910,0
20250121,211100,679507605,4910,4910,4910,4910,0
20250121,211000,679507605,4910,4910,4910,4910,0
20250121,210900,679507605,4910,4910,4910,4910,0
20250121,210800,679507605,4910,4910,4910,4910,4380
20250121,210700,679507605,4910,4910,4910,4910,0
20250121,210600,679507605,4910,4910,4910,4910,0
20250121,210500,679507605,4910,4910,4910,4910,0
20250121,210400,679507605,4910,4910,4910,4910,0
20250121,210300,679507605,4910,4910,4910,4910,0
20250121,210200,679507605,4910,4910,4910,4910,0
20250121,210100,679507605,4910,4910,4910,4910,0
20250121,210000,679507605,4910,4910,4910,4910,0
20250121,205900,679507605,4910,4910,4910,4910,0
20250121,205800,679507605,4910,4910,4910,4910,0
20250121,205700,679507605,4910,4910,4910,4910,0
20250121,205600,679507605,4910,4910,4910,4910,0
20250121,205500,679507605,4910,4910,4910,4910,0
20250121,205400,679507605,4910,4910,4910,4910,0
20250121,205300,679507605,4910,4910,4910,4910,0
20250121,205200,679507605,4910,4910,4910,4910,0
20250121,205100,679507605,4910,4910,4910,4910,0
20250121,205000,679507605,4910,4910,4910,4910,0
20250121,204900,679507605,4910,4910,4910,4910,0
20250121,204800,679507605,4910,4910,4910,4910,0
20250121,204700,679507605,4910,4910,4910,4910,0
20250121,204600,679507605,4910,4910,4910,4910,0
20250121,204500,679507605,4910,4910,4910,4910,0
20250121,204400,679507605,4910,4910,4910,4910,0
20250121,204300,679507605,4910,4910,4910,4910,0
20250121,204200,679507605,4910,4910,4910,4910,0
20250121,204100,679507605,4910,4910,4910,4910,0
20250121,204000,679507605,4910,4910,4910,4910,0
20250121,203900,679507605,4910,4910,4910,4910,0
20250121,203800,679507605,4910,4910,4910,4910,4380
20250121,203700,679507605,4910,4910,4910,4910,0
20250121,203600,679507605,4910,4910,4910,4910,0
20250121,203500,679507605,4910,4910,4910,4910,0
20250121,203400,679507605,4910,4910,4910,4910,0
20250121,203300,679507605,4910,4910,4910,4910,0
20250121,203200,679507605,4910,4910,4910,4910,0
20250121,203100,679507605,4910,4910,4910,4910,0
20250121,203000,679507605,4910,4910,4910,4910,0
20250121,202900,679507605,4910,4910,4910,4910,0
20250121,202800,679507605,4910,4910,4910,4910,0
20250121,202700,679507605,4910,4910,4910,4910,0
20250121,202600,679507605,4910,4910,4910,4910,0
20250121,202500,679507605,4910,4910,4910,4910,0
20250121,202400,679507605,4910,4910,4910,4910,0
20250121,202300,679507605,4910,4910,4910,4910,0
20250121,202200,679507605,4910,4910,4910,4910,0
20250121,202100,679507605,4910,4910,4910,4910,0
20250121,202000,679507605,4910,4910,4910,4910,0
20250121,201900,679507605,4910,4910,4910,4910,0
20250121,201800,679507605,4910,4910,4910,4910,0
20250121,201700,679507605,4910,4910,4910,4910,0
20250121,201600,679507605,4910,4910,4910,4910,0
20250121,201500,679507605,4910,4910,4910,4910,0
20250121,201400,679507605,4910,4910,4910,4910,0
20250121,201300,679507605,4910,4910,4910,4910,0
20250121,201200,679507605,4910,4910,4910,4910,0
20250121,201100,679507605,4910,4910,4910,4910,0
20250121,201000,679507605,4910,4910,4910,4910,0
20250121,200900,679507605,4910,4910,4910,4910,0
20250121,200800,679507605,4910,4910,4910,4910,4380
20250121,200700,679507605,4910,4910,4910,4910,0
20250121,200600,679507605,4910,4910,4910,4910,0
20250121,200500,679507605,4910,4910,4910,4910,0
20250121,200400,679507605,4910,4910,4910,4910,0
20250121,200300,679507605,4910,4910,4910,4910,0
20250121,200200,679507605,4910,4910,4910,4910,0
20250121,200100,679507605,4910,4910,4910,4910,0
20250121,200000,679507605,4910,4910,4910,4910,0
20250121,195900,679507605,4910,4910,4910,4910,0
20250121,195800,679507605,4910,4910,4910,4910,0
20250121,195700,679507605,4910,4910,4910,4910,0
20250121,195600,679507605,4910,4910,4910,4910,0
20250121,195500,679507605,4910,4910,4910,4910,0
20250121,195400,679507605,4910,4910,4910,4910,0
20250121,195300,679507605,4910,4910,4910,4910,0
20250121,195200,679507605,4910,4910,4910,4910,0
20250121,195100,679507605,4910,4910,4910,4910,0
20250121,195000,679507605,4910,4910,4910,4910,0
20250121,194900,679507605,4910,4910,4910,4910,0
20250121,194800,679507605,4910,4910,4910,4910,0
20250121,194700,679507605,4910,4910,4910,4910,0
20250121,194600,679507605,4910,4910,4910,4910,0
20250121,194500,679507605,4910,4910,4910,4910,0
20250121,194400,679507605,4910,4910,4910,4910,0
20250121,194300,679507605,4910,4910,4910,4910,0
20250121,194200,679507605,4910,4910,4910,4910,0
20250121,194100,679507605,4910,4910,4910,4910,0
20250121,194000,679507605,4910,4910,4910,4910,0
20250121,193900,679507605,4910,4910,4910,4910,0
20250121,193800,679507605,4910,4910,4910,4910,4380
20250121,193700,679507605,4910,4910,4910,4910,0
20250121,193600,679507605,4910,4910,4910,4910,0
20250121,193500,679507605,4910,4910,4910,4910,0
20250121,193400,679507605,4910,4910,4910,4910,0
20250121,193300,679507605,4910,4910,4910,4910,0
20250121,193200,679507605,4910,4910,4910,4910,0
20250121,193100,679507605,4910,4910,4910,4910,0
20250121,193000,679507605,4910,4910,4910,4910,0
20250121,192900,679507605,4910,4910,4910,4910,0
20250121,192800,679507605,4910,4910,4910,4910,0
20250121,192700,679507605,4910,4910,4910,4910,0
20250121,192600,679507605,4910,4910,4910,4910,0
20250121,192500,679507605,4910,4910,4910,4910,0
20250121,192400,679507605,4910,4910,4910,4910,0
20250121,192300,679507605,4910,4910,4910,4910,0
20250121,192200,679507605,4910,4910,4910,4910,0
20250121,192100,679507605,4910,4910,4910,4910,0
20250121,192000,679507605,4910,4910,4910,4910,0
20250121,191900,679507605,4910,4910,4910,4910,0
20250121,191800,679507605,4910,4910,4910,4910,0
20250121,191700,679507605,4910,4910,4910,4910,0
20250121,191600,679507605,4910,4910,4910,4910,0
20250121,191500,679507605,4910,4910,4910,4910,0
20250121,191400,679507605,4910,4910,4910,4910,0
20250121,191300,679507605,4910,4910,4910,4910,0
20250121,191200,679507605,4910,4910,4910,4910,0
20250121,191100,679507605,4910,4910,4910,4910,0
20250121,191000,679507605,4910,4910,4910,4910,0
20250121,190900,679507605,4910,4910,4910,4910,0
20250121,190800,679507605,4910,4910,4910,4910,4380
20250121,190700,679507605,4910,4910,4910,4910,0
20250121,190600,679507605,4910,4910,4910,4910,0
20250121,190500,679507605,4910,4910,4910,4910,0
20250121,190400,679507605,4910,4910,4910,4910,0
20250121,190300,679507605,4910,4910,4910,4910,0
20250121,190200,679507605,4910,4910,4910,4910,0
20250121,190100,679507605,4910,4910,4910,4910,0
20250121,190000,679507605,4910,4910,4910,4910,0
20250121,185900,679507605,4910,4910,4910,4910,0
20250121,185800,679507605,4910,4910,4910,4910,0
20250121,185700,679507605,4910,4910,4910,4910,0
20250121,185600,679507605,4910,4910,4910,4910,0
20250121,185500,679507605,4910,4910,4910,4910,0
20250121,185400,679507605,4910,4910,4910,4910,0
20250121,185300,679507605,4910,4910,4910,4910,0
20250121,185200,679507605,4910,4910,4910,4910,0
20250121,185100,679507605,4910,4910,4910,4910,0
20250121,185000,679507605,4910,4910,4910,4910,0
20250121,184900,679507605,4910,4910,4910,4910,0
20250121,184800,679507605,4910,4910,4910,4910,0
20250121,184700,679507605,4910,4910,4910,4910,0
20250121,184600,679507605,4910,4910,4910,4910,0
20250121,184500,679507605,4910,4910,4910,4910,0
20250121,184400,679507605,4910,4910,4910,4910,0
20250121,184300,679507605,4910,4910,4910,4910,0
20250121,184200,679507605,4910,4910,4910,4910,0
20250121,184100,679507605,4910,4910,4910,4910,0
20250121,184000,679507605,4910,4910,4910,4910,0
20250121,183900,679507605,4910,4910,4910,4910,0
20250121,183800,679507605,4910,4910,4910,4910,4380
20250121,183700,679507605,4910,4910,4910,4910,0
20250121,183600,679507605,4910,4910,4910,4910,0
20250121,183500,679507605,4910,4910,4910,4910,0
20250121,183400,679507605,4910,4910,4910,4910,0
20250121,183300,679507605,4910,4910,4910,4910,0
20250121,183200,679507605,4910,4910,4910,4910,0
20250121,183100,679507605,4910,4910,4910,4910,0
20250121,183000,679507605,4910,4910,4910,4910,0
20250121,182900,679507605,4910,4910,4910,4910,0
20250121,182800,679507605,4910,4910,4910,4910,0
20250121,182700,679507605,4910,4910,4910,4910,0
20250121,182600,679507605,4910,4910,4910,4910,0
20250121,182500,679507605,4910,4910,4910,4910,0
20250121,182400,679507605,4910,4910,4910,4910,0
20250121,182300,679507605,4910,4910,4910,4910,0
20250121,182200,679507605,4910,4910,4910,4910,0
20250121,182100,679507605,4910,4910,4910,4910,0
20250121,182000,679507605,4910,4910,4910,4910,0
20250121,181900,679507605,4910,4910,4910,4910,0
20250121,181800,679507605,4910,4910,4910,4910,0
20250121,181700,679507605,4910,4910,4910,4910,0
20250121,181600,679507605,4910,4910,4910,4910,0
20250121,181500,679507605,4910,4910,4910,4910,0
20250121,181400,679507605,4910,4910,4910,4910,0
20250121,181300,679507605,4910,4910,4910,4910,0
20250121,181200,679507605,4910,4910,4910,4910,0
20250121,181100,679507605,4910,4910,4910,4910,0
20250121,181000,679507605,4910,4910,4910,4910,0
20250121,180900,679507605,4910,4910,4910,4910,0
20250121,180800,679507605,4910,4910,4910,4910,4380
20250121,180700,679507605,4910,4910,4910,4910,0
20250121,180600,679507605,4910,4910,4910,4910,0
20250121,180500,679507605,4910,4910,4910,4910,0
20250121,180400,679507605,4910,4910,4910,4910,0
20250121,180300,679507605,4910,4910,4910,4910,0
20250121,180200,679507605,4910,4910,4910,4910,0
20250121,180100,679507605,4910,4910,4910,4910,0
20250121,180000,679507605,4910,4910,4910,4910,0
20250121,175900,679507605,4910,4910,4910,4910,0
20250121,175800,679507605,4910,4910,4910,4910,0
20250121,175700,679507605,4910,4910,4910,4910,0
20250121,175600,679507605,4910,4910,4910,4910,0
20250121,175500,679507605,4910,4910,4910,4910,0
20250121,175400,679507605,4910,4910,4910,4910,0
20250121,175300,679507605,4910,4910,4910,4910,0
20250121,175200,679507605,4910,4910,4910,4910,0
20250121,175100,679507605,4910,4910,4910,4910,0
20250121,175000,679507605,4910,4910,4910,4910,0
20250121,174900,679507605,4910,4910,4910,4910,0
20250121,174800,679507605,4910,4910,4910,4910,0
20250121,174700,679507605,4910,4910,4910,4910,0
20250121,174600,679507605,4910,4910,4910,4910,0
20250121,174500,679507605,4910,4910,4910,4910,0
20250121,174400,679507605,4910,4910,4910,4910,0
20250121,174300,679507605,4910,4910,4910,4910,0
20250121,174200,679507605,4910,4910,4910,4910,0
20250121,174100,679507605,4910,4910,4910,4910,0
20250121,174000,679507605,4910,4910,4910,4910,0
20250121,173900,679507605,4910,4910,4910,4910,0
20250121,173800,679507605,4910,4910,4910,4910,4380
20250121,173700,679507605,4910,4910,4910,4910,0
20250121,173600,679507605,4910,4910,4910,4910,0
20250121,173500,679507605,4910,4910,4910,4910,0
20250121,173400,679507605,4910,4910,4910,4910,0
20250121,173300,679507605,4910,4910,4910,4910,0
20250121,173200,679507605,4910,4910,4910,4910,0
20250121,173100,679507605,4910,4910,4910,4910,0
20250121,173000,679507605,4910,4910,4910,4910,0
20250121,172900,679507605,4910,4910,4910,4910,0
20250121,172800,679507605,4910,4910,4910,4910,0
20250121,172700,679507605,4910,4910,4910,4910,0
20250121,172600,679507605,4910,4910,4910,4910,0
20250121,172500,679507605,4910,4910,4910,4910,0
20250121,172400,679507605,4910,4910,4910,4910,0
20250121,172300,679507605,4910,4910,4910,4910,0
20250121,172200,679507605,4910,4910,4910,4910,0
20250121,172100,679507605,4910,4910,4910,4910,0
20250121,172000,679507605,4910,4910,4910,4910,0
20250121,171900,679507605,4910,4910,4910,4910,0
20250121,171800,679507605,4910,4910,4910,4910,0
20250121,171700,679507605,4910,4910,4910,4910,0
20250121,171600,679507605,4910,4910,4910,4910,0
20250121,171500,679507605,4910,4910,4910,4910,0
20250121,171400,679507605,4910,4910,4910,4910,0
20250121,171300,679507605,4910,4910,4910,4910,0
20250121,171200,679507605,4910,4910,4910,4910,0
20250121,171100,679507605,4910,4910,4910,4910,0
20250121,171000,679507605,4910,4910,4910,4910,0
20250121,170900,679507605,4910,4910,4910,4910,0
20250121,170800,679507605,4910,4910,4910,4910,4380
20250121,170700,679507605,4910,4910,4910,4910,0
20250121,170600,679507605,4910,4910,4910,4910,0
20250121,170500,679507605,4910,4910,4910,4910,0
20250121,170400,679507605,4910,4910,4910,4910,0
20250121,170300,679507605,4910,4910,4910,4910,0
20250121,170200,679507605,4910,4910,4910,4910,0
20250121,170100,679507605,4910,4910,4910,4910,0
20250121,170000,679507605,4910,4910,4910,4910,0
20250121,165900,679507605,4910,4910,4910,4910,0
20250121,165800,679507605,4910,4910,4910,4910,0
20250121,165700,679507605,4910,4910,4910,4910,0
20250121,165600,679507605,4910,4910,4910,4910,0
20250121,165500,679507605,4910,4910,4910,4910,0
20250121,165400,679507605,4910,4910,4910,4910,0
20250121,165300,679507605,4910,4910,4910,4910,0
20250121,165200,679507605,4910,4910,4910,4910,0
20250121,165100,679507605,4910,4910,4910,4910,0
20250121,165000,679507605,4910,4910,4910,4910,0
20250121,164900,679507605,4910,4910,4910,4910,0
20250121,164800,679507605,4910,4910,4910,4910,0
20250121,164700,679507605,4910,4910,4910,4910,0
20250121,164600,679507605,4910,4910,4910,4910,0
20250121,164500,679507605,4910,4910,4910,4910,0
20250121,164400,679507605,4910,4910,4910,4910,0
20250121,164300,679507605,4910,4910,4910,4910,0
20250121,164200,679507605,4910,4910,4910,4910,0
20250121,164100,679507605,4910,4910,4910,4910,0
20250121,164000,679507605,4910,4910,4910,4910,0
20250121,163900,679507605,4910,4910,4910,4910,0
20250121,163800,679507605,4910,4910,4910,4910,4380
20250121,163700,679507605,4910,4910,4910,4910,0
20250121,163600,679507605,4910,4910,4910,4910,0
20250121,163500,679507605,4910,4910,4910,4910,0
20250121,163400,679507605,4910,4910,4910,4910,0
20250121,163300,679507605,4910,4910,4910,4910,0
20250121,163200,679507605,4910,4910,4910,4910,0
20250121,163100,679507605,4910,4910,4910,4910,0
20250121,163000,679507605,4910,4910,4910,4910,0
20250121,162900,679507605,4910,4910,4910,4910,0
20250121,162800,679507605,4910,4910,4910,4910,0
20250121,162700,679507605,4910,4910,4910,4910,0
20250121,162600,679507605,4910,4910,4910,4910,0
20250121,162500,679507605,4910,4910,4910,4910,0
20250121,162400,679507605,4910,4910,4910,4910,0
20250121,162300,679507605,4910,4910,4910,4910,0
20250121,162200,679507605,4910,4910,4910,4910,0
20250121,162100,679507605,4910,4910,4910,4910,0
20250121,162000,679507605,4910,4910,4910,4910,0
20250121,161900,679507605,4910,4910,4910,4910,0
20250121,161800,679507605,4910,4910,4910,4910,0
20250121,161700,679507605,4910,4910,4910,4910,0
20250121,161600,679507605,4910,4910,4910,4910,0
20250121,161500,679507605,4910,4910,4910,4910,0
20250121,161400,679507605,4910,4910,4910,4910,0
20250121,161300,679507605,4910,4910,4910,4910,0
20250121,161200,679507605,4910,4910,4910,4910,0
20250121,161100,679507605,4910,4910,4910,4910,0
20250121,161000,679507605,4910,4910,4910,4910,0
20250121,160900,679507605,4910,4910,4910,4910,0
20250121,160800,679507605,4910,4910,4910,4910,4380
20250121,160700,679507605,4910,4910,4910,4910,0
20250121,160600,679507605,4910,4910,4910,4910,0
20250121,160500,679507605,4910,4910,4910,4910,0
20250121,160400,679507605,4910,4910,4910,4910,0
20250121,160300,679507605,4910,4910,4910,4910,0
20250121,160200,679507605,4910,4910,4910,4910,0
20250121,160100,679507605,4910,4910,4910,4910,0
20250121,160000,679507605,4910,4910,4910,4910,0
20250121,155900,679507605,4910,4910,4910,4910,0
20250121,155800,679507605,4910,4910,4910,4910,0
20250121,155700,679507605,4910,4910,4910,4910,0
20250121,155600,679507605,4910,4910,4910,4910,0
20250121,155500,679507605,4910,4910,4910,4910,0
20250121,155400,679507605,4910,4910,4910,4910,0
20250121,155300,679507605,4910,4910,4910,4910,0
20250121,155200,679507605,4910,4910,4910,4910,0
20250121,155100,679507605,4910,4910,4910,4910,0
20250121,155000,679507605,4910,4910,4910,4910,0
20250121,154900,679507605,4910,4910,4910,4910,0
20250121,154800,679507605,4910,4910,4910,4910,0
20250121,154700,679507605,4910,4910,4910,4910,0
20250121,154600,679507605,4910,4910,4910,4910,0
20250121,154500,679507605,4910,4910,4910,4910,0
20250121,154400,679507605,4910,4910,4910,4910,0
20250121,154300,679507605,4910,4910,4910,4910,0
20250121,154200,679507605,4910,4910,4910,4910,0
20250121,154100,679507605,4910,4910,4910,4910,0
20250121,154000,679507605,4910,4910,4910,4910,0
20250121,153900,679507605,4910,4910,4910,4910,0
20250121,153800,679507605,4910,4910,4910,4910,4380
20250121,153700,679507605,4910,4910,4910,4910,0
20250121,153600,679507605,4910,4910,4910,4910,0
20250121,153500,679507605,4910,4910,4910,4910,0
20250121,153400,679507605,4910,4910,4910,4910,0
20250121,153300,679507605,4910,4910,4910,4910,0
20250121,153200,679507605,4910,4910,4910,4910,0
20250121,153100,679507605,4910,4910,4910,4910,0
20250121,153000,679507605,4910,4910,4910,4910,4380
20250121,152900,658001805,4940,4940,4940,4940,0
20250121,152800,658001805,4940,4940,4940,4940,0
20250121,152700,658001805,4940,4940,4940,4940,0
20250121,152600,658001805,4940,4940,4940,4940,0
20250121,152500,658001805,4940,4940,4940,4940,0
20250121,152400,658001805,4940,4940,4940,4940,0
20250121,152300,658001805,4940,4940,4940,4940,0
20250121,152200,658001805,4940,4940,4940,4940,0
20250121,152100,658001805,4940,4940,4940,4940,0
20250121,152000,658001805,4940,4940,4940,4940,0
20250121,151900,658001805,4940,4930,4940,4930,324
20250121,151800,656404315,4940,4930,4940,4930,195
20250121,151700,655442955,4930,4930,4930,4930,245
20250121,151600,654235105,4950,4940,4950,4940,10
20250121,151500,654185670,4930,4930,4930,4930,464
20250121,151400,651898150,4930,4930,4930,4930,0
20250121,151300,651898150,4930,4950,4950,4930,1165
20250121,151200,646151550,4950,4950,4950,4950,0
20250121,151100,646151550,4950,4950,4950,4950,0
20250121,151000,646151550,4950,4950,4950,4950,0
20250121,150900,646151550,4950,4965,4965,4950,59
20250121,150800,645858630,4950,4950,4950,4950,72
20250121,150700,645502230,4950,4950,4950,4950,30
20250121,150600,645353730,4950,4950,4950,4950,20
20250121,150500,645254730,4950,4950,4950,4950,1
20250121,150400,645249780,4960,4960,4960,4960,1137
20250121,150300,639610260,4960,4960,4960,4960,0
20250121,150200,639610260,4960,4965,4970,4960,317
20250121,150100,638035320,4970,4965,4970,4965,77
20250121,150000,637653010,4965,4970,4970,4965,73
20250121,145900,637290540,4970,4970,4970,4970,469
20250121,145800,634959610,4975,4970,4975,4970,3
20250121,145700,634944690,4965,4965,4965,4965,49
20250121,145600,634701405,4960,4960,4960,4960,0
20250121,145500,634701405,4960,4960,4960,4960,0
20250121,145400,634701405,4960,4975,4975,4960,213
20250121,145300,633642015,4960,4970,4975,4960,111
20250121,145200,633090345,4960,4965,4965,4960,154
20250121,145100,632325920,4965,4965,4965,4965,37
20250121,145000,632142215,4960,4960,4960,4960,137
20250121,144900,631462695,4960,4960,4960,4960,0
20250121,144800,631462695,4960,4965,4965,4960,127
20250121,144700,630832430,4965,4965,4965,4960,785
20250121,144600,626938400,4965,4965,4965,4965,230
20250121,144500,625796450,4960,4960,4960,4960,0
20250121,144400,625796450,4960,4960,4960,4960,23
20250121,144300,625682370,4950,4950,4950,4950,3
20250121,144200,625667520,4960,4960,4960,4960,0
20250121,144100,625667520,4960,4955,4960,4955,73
20250121,144000,625305765,4955,4955,4955,4955,0
20250121,143900,625305765,4955,4955,4955,4955,0
20250121,143800,625305765,4955,4955,4955,4955,500
20250121,143700,622828265,4955,4955,4955,4955,0
20250121,143600,622828265,4955,4955,4955,4955,175
20250121,143500,621961140,4955,4950,4955,4950,777
20250121,143400,618113605,4955,4945,4955,4945,2323
20250121,143300,606613080,4945,4945,4945,4945,3
20250121,143200,606598245,4935,4940,4940,4935,246
20250121,143100,605383040,4935,4935,4935,4935,0
20250121,143000,605383040,4935,4935,4935,4935,0
20250121,142900,605383040,4935,4940,4940,4935,556
20250121,142800,602638435,4940,4940,4940,4940,0
20250121,142700,602638435,4940,4940,4940,4940,25
20250121,142600,602514935,4945,4945,4945,4945,0
20250121,142500,602514935,4945,4945,4945,4945,0
20250121,142400,602514935,4945,4945,4945,4945,2
20250121,142300,602505045,4940,4940,4940,4940,557
20250121,142200,599753465,4935,4935,4935,4935,9
20250121,142100,599709050,4935,4935,4935,4935,50
20250121,142000,599462300,4930,4930,4930,4930,93
20250121,141900,599003810,4935,4935,4935,4935,504
20250121,141800,596516570,4940,4940,4940,4940,0
20250121,141700,596516570,4940,4940,4940,4940,2
20250121,141600,596506690,4940,4940,4940,4940,272
20250121,141500,595163010,4945,4940,4945,4940,52
20250121,141400,594906125,4940,4940,4940,4940,5
20250121,141300,594881425,4945,4945,4945,4945,0
20250121,141200,594881425,4945,4940,4945,4940,2
20250121,141100,594871540,4940,4940,4940,4940,2
20250121,141000,594861660,4945,4945,4945,4945,0
20250121,140900,594861660,4945,4945,4945,4945,0
20250121,140800,594861660,4945,4940,4945,4940,740
20250121,140700,591203410,4940,4940,4940,4940,500
20250121,140600,588733410,4940,4940,4940,4940,0
20250121,140500,588733410,4940,4940,4940,4940,385
20250121,140400,586831510,4940,4940,4940,4940,20
20250121,140300,586732710,4940,4940,4940,4940,56
20250121,140200,586456070,4940,4940,4940,4935,3
20250121,140100,586441255,4945,4945,4945,4945,0
20250121,140000,586441255,4945,4945,4945,4945,265
20250121,135900,585130830,4945,4945,4945,4945,0
20250121,135800,585130830,4945,4945,4945,4945,0
20250121,135700,585130830,4945,4945,4945,4945,0
20250121,135600,585130830,4945,4945,4945,4945,200
20250121,135500,584141830,4950,4945,4950,4945,186
20250121,135400,583221135,4945,4945,4945,4945,10
20250121,135300,583171685,4945,4945,4945,4945,1
20250121,135200,583166740,4945,4945,4945,4945,4
20250121,135100,583146960,4945,4945,4945,4945,0
20250121,135000,583146960,4945,4950,4950,4945,172
20250121,134900,582296320,4950,4950,4950,4950,0
20250121,134800,582296320,4950,4950,4950,4950,0
20250121,134700,582296320,4950,4950,4950,4950,1
20250121,134600,582291370,4945,4945,4945,4945,1013
20250121,134500,577282085,4940,4940,4940,4935,301
20250121,134400,575795150,4935,4935,4935,4935,0
20250121,134300,575795150,4935,4935,4935,4935,124
20250121,134200,575183210,4930,4930,4930,4930,0
20250121,134100,575183210,4930,4930,4930,4930,0
20250121,134000,575183210,4930,4930,4930,4930,0
20250121,133900,575183210,4930,4930,4930,4930,0
20250121,133800,575183210,4930,4930,4930,4930,40
20250121,133700,574986010,4925,4930,4930,4925,1947
20250121,133600,565396800,4930,4935,4935,4930,198
20250121,133500,564419935,4935,4935,4935,4935,410
20250121,133400,562396585,4935,4935,4935,4935,3
20250121,133300,562381780,4940,4940,4940,4940,0
20250121,133200,562381780,4940,4940,4940,4940,63
20250121,133100,562070560,4940,4940,4940,4940,0
20250121,133000,562070560,4940,4935,4940,4935,341
20250121,132900,560387655,4930,4930,4930,4930,191
20250121,132800,559446025,4930,4930,4930,4930,0
20250121,132700,559446025,4930,4930,4930,4930,0
20250121,132600,559446025,4930,4930,4930,4930,0
20250121,132500,559446025,4930,4930,4930,4925,383
20250121,132400,557559385,4930,4930,4930,4930,0
20250121,132300,557559385,4930,4930,4930,4930,146
20250121,132200,556839605,4935,4930,4935,4930,110
20250121,132100,556297155,4930,4925,4930,4925,638
20250121,132000,553154150,4925,4925,4925,4925,0
20250121,131900,553154150,4925,4925,4925,4925,0
20250121,131800,553154150,4925,4925,4930,4925,484
20250121,131700,550770425,4925,4925,4925,4925,0
20250121,131600,550770425,4925,4925,4925,4925,0
20250121,131500,550770425,4925,4930,4930,4925,12
20250121,131400,550711315,4930,4930,4930,4930,0
20250121,131300,550711315,4930,4930,4930,4930,10
20250121,131200,550662015,4930,4930,4930,4930,140
20250121,131100,549971815,4930,4930,4930,4930,3
20250121,131000,549957025,4930,4930,4930,4930,0
20250121,130900,549957025,4930,4930,4930,4930,22
20250121,130800,549848565,4930,4930,4930,4930,0
20250121,130700,549848565,4930,4930,4930,4930,0
20250121,130600,549848565,4930,4930,4930,4930,0
20250121,130500,549848565,4930,4930,4930,4930,0
20250121,130400,549848565,4930,4930,4930,4930,110
20250121,130300,549306265,4930,4935,4935,4930,11
20250121,130200,549252010,4935,4935,4935,4930,1169
20250121,130100,543483480,4940,4940,4940,4940,76
20250121,130000,543108040,4940,4940,4940,4940,0
20250121,125900,543108040,4940,4935,4940,4935,44
20250121,125800,542890865,4945,4945,4945,4945,202
20250121,125700,541891975,4935,4935,4935,4935,0
20250121,125600,541891975,4935,4935,4935,4935,6
20250121,125500,541862365,4935,4935,4935,4935,0
20250121,125400,541862365,4935,4935,4935,4935,40
20250121,125300,541664965,4935,4935,4935,4935,0
20250121,125200,541664965,4935,4935,4935,4935,0
20250121,125100,541664965,4935,4935,4935,4935,0
20250121,125000,541664965,4935,4940,4940,4935,79
20250121,124900,541275045,4945,4945,4945,4945,9
20250121,124800,541230540,4940,4940,4940,4940,14
20250121,124700,541161380,4940,4940,4940,4940,3
20250121,124600,541146560,4935,4935,4935,4935,1
20250121,124500,541141625,4935,4935,4935,4935,0
20250121,124400,541141625,4935,4945,4945,4935,350
20250121,124300,539413095,4950,4950,4950,4950,10
20250121,124200,539363595,4950,4950,4950,4950,16
20250121,124100,539284395,4950,4935,4950,4935,394
20250121,124000,537337885,4940,4940,4940,4940,478
20250121,123900,534976565,4940,4940,4940,4940,0
20250121,123800,534976565,4940,4940,4940,4940,0
20250121,123700,534976565,4940,4940,4940,4940,127
20250121,123600,534349185,4940,4940,4940,4940,224
20250121,123500,533242625,4940,4950,4950,4940,243
20250121,123400,532039905,4950,4955,4955,4950,6
20250121,123300,532010200,4955,4955,4955,4955,0
20250121,123200,532010200,4955,4940,4955,4940,179
20250121,123100,531125925,4940,4940,4940,4940,30
20250121,123000,530977725,4945,4945,4945,4945,8
20250121,122900,530938165,4950,4950,4950,4950,0
20250121,122800,530938165,4950,4950,4950,4950,0
20250121,122700,530938165,4950,4950,4950,4950,300
20250121,122600,529453165,4950,4950,4950,4950,1689
20250121,122500,521092615,4955,4955,4955,4955,4
20250121,122400,521072795,4955,4955,4955,4955,2
20250121,122300,521062885,4950,4945,4950,4940,112
20250121,122200,520508545,4940,4940,4940,4940,1
20250121,122100,520503605,4940,4940,4940,4940,0
20250121,122000,520503605,4940,4940,4940,4940,0
20250121,121900,520503605,4940,4945,4945,4940,918
20250121,121800,515968630,4945,4945,4945,4945,0
20250121,121700,515968630,4945,4950,4950,4945,8
20250121,121600,515929045,4950,4950,4950,4950,4
20250121,121500,515909245,4950,4950,4950,4950,0
20250121,121400,515909245,4950,4950,4950,4950,0
20250121,121300,515909245,4950,4950,4950,4950,1
20250121,121200,515904295,4950,4950,4950,4950,0
20250121,121100,515904295,4950,4950,4950,4950,3
20250121,121000,515889445,4955,4955,4955,4955,0
20250121,120900,515889445,4955,4955,4955,4955,0
20250121,120800,515889445,4955,4955,4955,4955,1
20250121,120700,515884490,4955,4955,4955,4955,8
20250121,120600,515844850,4955,4955,4955,4955,10
20250121,120500,515795300,4955,4955,4955,4955,0
20250121,120400,515795300,4955,4955,4955,4955,3
20250121,120300,515780435,4955,4960,4960,4955,1543
20250121,120200,508127165,4960,4965,4965,4960,129
20250121,120100,507487320,4960,4960,4960,4960,295
20250121,120000,506024120,4960,4960,4960,4960,9
20250121,115900,505979480,4960,4960,4960,4960,1
20250121,115800,505974520,4960,4960,4960,4960,0
20250121,115700,505974520,4960,4960,4960,4960,1691
20250121,115600,497587160,4960,4960,4960,4960,0
20250121,115500,497587160,4960,4960,4960,4960,326
20250121,115400,495970200,4960,4960,4960,4960,1
20250121,115300,495965240,4960,4960,4960,4960,1
20250121,115200,495960280,4965,4965,4965,4965,0
20250121,115100,495960280,4965,4965,4965,4965,0
20250121,115000,495960280,4965,4965,4965,4965,0
20250121,114900,495960280,4965,4965,4965,4965,0
20250121,114800,495960280,4965,4965,4965,4965,0
20250121,114700,495960280,4965,4965,4965,4965,412
20250121,114600,493914700,4945,4965,4965,4945,84
20250121,114500,493498880,4965,4965,4965,4965,0
20250121,114400,493498880,4965,4965,4965,4965,0
20250121,114300,493498880,4965,4965,4965,4965,40
20250121,114200,493300280,4970,4970,4970,4970,4
20250121,114100,493280400,4950,4960,4960,4950,1001
20250121,114000,488325210,4960,4960,4960,4960,0
20250121,113900,488325210,4960,4960,4960,4960,0
20250121,113800,488325210,4960,4970,4970,4960,462
20250121,113700,486029185,4970,4970,4970,4970,12
20250121,113600,485969545,4970,4970,4970,4970,0
20250121,113500,485969545,4970,4970,4970,4970,0
20250121,113400,485969545,4970,4970,4970,4970,0
20250121,113300,485969545,4970,4955,4970,4955,11
20250121,113200,485915025,4950,4965,4965,4950,100
20250121,113100,485419850,4970,4970,4970,4970,2
20250121,113000,485409910,4970,4970,4970,4970,2
20250121,112900,485399970,4975,4980,4980,4975,308
20250121,112800,483867640,4980,4980,4980,4980,8
20250121,112700,483827800,4980,4955,4980,4955,3091
20250121,112600,468496075,4950,4950,4950,4950,710
20250121,112500,464981575,4950,4950,4950,4950,2
20250121,112400,464971675,4945,4945,4945,4945,3
20250121,112300,464956840,4945,4945,4945,4945,0
20250121,112200,464956840,4945,4950,4950,4945,2
20250121,112100,464946945,4940,4930,4945,4930,3628
20250121,112000,447032905,4930,4930,4930,4930,10
20250121,111900,446983605,4935,4935,4935,4935,0
20250121,111800,446983605,4935,4935,4935,4935,0
20250121,111700,446983605,4935,4935,4935,4935,0
20250121,111600,446983605,4935,4935,4935,4935,0
20250121,111500,446983605,4935,4920,4935,4920,647
20250121,111400,443800350,4935,4935,4935,4920,244
20250121,111300,442599835,4940,4940,4945,4920,4212
20250121,111200,421792570,4940,4925,4940,4925,813
20250121,111100,417776575,4930,4915,4930,4915,2221
20250121,111000,406834800,4910,4880,4910,4880,1271
20250121,110900,400608405,4875,4855,4875,4855,210
20250121,110800,399587850,4850,4840,4850,4840,587
20250121,110700,396742900,4840,4840,4840,4840,730
20250121,110600,393209700,4840,4850,4850,4840,411
20250121,110500,391219080,4850,4850,4850,4850,15
20250121,110400,391146330,4850,4850,4850,4850,0
20250121,110300,391146330,4850,4845,4850,4845,214
20250121,110200,390109480,4845,4850,4850,4845,431
20250121,110100,388021280,4850,4855,4855,4850,43
20250121,110000,387812590,4855,4855,4855,4855,93
20250121,105900,387361075,4860,4860,4860,4860,1
20250121,105800,387356215,4860,4855,4860,4855,725
20250121,105700,383833100,4860,4860,4860,4860,343
20250121,105600,382166120,4860,4865,4865,4860,244
20250121,105500,380979560,4865,4865,4865,4865,22
20250121,105400,380872530,4870,4870,4870,4870,2
20250121,105300,380862790,4870,4870,4870,4870,9
20250121,105200,380818960,4865,4870,4870,4865,204
20250121,105100,379826480,4870,4870,4870,4870,176
20250121,105000,378969360,4870,4870,4870,4870,600
20250121,104900,376047360,4870,4870,4870,4870,0
20250121,104800,376047360,4870,4870,4870,4870,74
20250121,104700,375686980,4890,4890,4890,4890,0
20250121,104600,375686980,4890,4875,4890,4875,475
20250121,104500,373369045,4875,4875,4875,4875,595
20250121,104400,370468420,4875,4875,4875,4875,0
20250121,104300,370468420,4875,4875,4875,4865,213
20250121,104200,369430815,4865,4865,4865,4865,0
20250121,104100,369430815,4865,4865,4865,4865,0
20250121,104000,369430815,4865,4865,4865,4865,0
20250121,103900,369430815,4865,4865,4865,4865,361
20250121,103800,367674550,4865,4865,4865,4865,68
20250121,103700,367343730,4865,4865,4865,4865,242
20250121,103600,366166400,4865,4870,4870,4865,450
20250121,103500,363976980,4870,4870,4870,4870,1
20250121,103400,363972110,4865,4865,4865,4865,2
20250121,103300,363962380,4865,4865,4865,4865,0
20250121,103200,363962380,4865,4865,4865,4865,0
20250121,103100,363962380,4865,4865,4865,4865,0
20250121,103000,363962380,4865,4865,4875,4865,156
20250121,102900,363203430,4865,4865,4865,4865,0
20250121,102800,363203430,4865,4870,4870,4865,44
20250121,102700,362989220,4870,4870,4870,4870,73
20250121,102600,362633710,4870,4875,4875,4870,195
20250121,102500,361683900,4870,4870,4870,4870,195
20250121,102400,360734250,4870,4865,4870,4865,143
20250121,102300,360038050,4865,4840,4865,4840,726
20250121,102200,356523135,4840,4855,4855,4840,6317
20250121,102100,325946025,4840,4880,4880,4840,5000
20250121,102000,301694395,4905,4880,4905,4880,18
20250121,101900,301606530,4880,4880,4880,4880,9
20250121,101800,301562610,4880,4880,4880,4880,0
20250121,101700,301562610,4880,4900,4900,4880,1103
20250121,101600,296179510,4910,4910,4910,4910,0
20250121,101500,296179510,4910,4905,4910,4905,35
20250121,101400,296007810,4905,4900,4905,4900,501
20250121,101300,293552905,4900,4900,4900,4900,0
20250121,101200,293552905,4900,4900,4900,4900,144
20250121,101100,292847305,4875,4870,4875,4870,1312
20250121,101000,286452305,4875,4915,4915,4875,6436
20250121,100900,255063235,4915,4915,4915,4915,17
20250121,100800,254979680,4915,4915,4915,4915,1
20250121,100700,254974765,4900,4900,4900,4900,215
20250121,100600,253921265,4900,4900,4900,4900,500
20250121,100500,251471265,4920,4905,4920,4905,86
20250121,100400,251049420,4905,4925,4925,4905,261
20250121,100300,249768395,4930,4865,4930,4830,4861
20250121,100200,226141165,4830,4870,4875,4830,5588
20250121,100100,199078505,4855,4880,4880,4855,2379
20250121,100000,187522055,4875,4910,4910,4875,1405
20250121,095900,180646265,4910,4915,4915,4900,684
20250121,095800,177289685,4920,4930,4930,4920,258
20250121,095700,176019755,4925,4940,4940,4925,303
20250121,095600,174522965,4940,4940,4950,4940,80
20250121,095500,174127370,4935,4930,4935,4930,305
20250121,095400,172622330,4935,4935,4935,4935,3
20250121,095300,172607525,4935,4930,4935,4900,4199
20250121,095200,152030435,4925,4920,4925,4900,1503
20250121,095100,144664490,4920,4915,4920,4805,3636
20250121,095000,126858985,4900,4970,4970,4900,3229
20250121,094900,110964270,4975,4975,4980,4955,1399
20250121,094800,104027995,4980,4990,4990,4970,965
20250121,094700,99229345,4995,4975,4995,4970,520
20250121,094600,96642725,4970,5000,5000,4970,37
20250121,094500,96458110,5010,5000,5010,5000,108
20250121,094400,95917980,5010,4975,5010,4940,3406
20250121,094300,78884030,4980,4995,4995,4980,1071
20250121,094200,73541950,4995,5010,5010,4995,2194
20250121,094100,62574210,5010,5020,5030,5010,622
20250121,094000,59453610,5020,5020,5020,5010,181
20250121,093900,58546180,5050,5050,5050,5050,0
20250121,093800,58546180,5050,5010,5050,5010,41
20250121,093700,58339170,5010,5050,5050,5010,2143
20250121,093600,47568810,5060,5050,5060,5050,2174
20250121,093500,36590080,5050,5050,5050,5050,413
20250121,093400,34504430,5050,5050,5050,5050,0
20250121,093300,34504430,5050,5070,5070,5050,66
20250121,093200,34170730,5050,5050,5050,5050,0
20250121,093100,34170730,5050,5060,5060,5050,907
20250121,093000,29586300,5070,5070,5070,5070,0
20250121,092900,29586300,5070,5070,5070,5060,23
20250121,092800,29469700,5070,5070,5070,5070,0
20250121,092700,29469700,5070,5070,5070,5070,0
20250121,092600,29469700,5070,5070,5070,5070,21
20250121,092500,29363230,5070,5070,5070,5070,313
20250121,092400,27776320,5070,5070,5070,5070,96
20250121,092300,27289600,5070,5070,5070,5070,0
20250121,092200,27289600,5070,5070,5070,5070,51
20250121,092100,27031030,5070,5070,5070,5070,0
20250121,092000,27031030,5070,5080,5080,5070,465
20250121,091900,24673450,5090,5090,5090,5090,311
20250121,091800,23090460,5080,5080,5080,5080,0
20250121,091700,23090460,5080,5080,5080,5080,1
20250121,091600,23085380,5070,5070,5070,5070,101
20250121,091500,22573310,5060,5060,5060,5060,0
20250121,091400,22573310,5060,5060,5060,5060,0
20250121,091300,22573310,5060,5060,5060,5060,0
20250121,091200,22573310,5060,5060,5060,5060,250
20250121,091100,21308310,5060,5070,5070,5060,666
20250121,091000,17936820,5070,5070,5070,5070,45
20250121,090900,17708670,5070,5070,5070,5070,0
20250121,090800,17708670,5070,5060,5070,5060,696
20250121,090700,14184410,5060,5060,5060,5060,23
20250121,090600,14068030,5070,5060,5070,5060,76
20250121,090500,13683370,5060,5070,5070,5060,116
20250121,090400,13096170,5060,5060,5060,5060,307
20250121,090300,11542750,5060,5060,5070,5060,603
20250121,090200,8491560,5060,5080,5080,5060,52
20250121,090100,8228180,5070,5070,5090,5070,766
20250121,090000,4344540,5070,5090,5090,5070,856