stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,213900,438686105,4770,4770,4770,4770,2032
20250122,213800,438686105,4770,4770,4770,4770,0
20250122,213700,438686105,4770,4770,4770,4770,0
20250122,213600,438686105,4770,4770,4770,4770,0
20250122,213500,438686105,4770,4770,4770,4770,0
20250122,213400,438686105,4770,4770,4770,4770,0
20250122,213300,438686105,4770,4770,4770,4770,0
20250122,213200,438686105,4770,4770,4770,4770,0
20250122,213100,438686105,4770,4770,4770,4770,0
20250122,213000,438686105,4770,4770,4770,4770,0
20250122,212900,438686105,4770,4770,4770,4770,0
20250122,212800,438686105,4770,4770,4770,4770,0
20250122,212700,438686105,4770,4770,4770,4770,0
20250122,212600,438686105,4770,4770,4770,4770,0
20250122,212500,438686105,4770,4770,4770,4770,0
20250122,212400,438686105,4770,4770,4770,4770,0
20250122,212300,438686105,4770,4770,4770,4770,0
20250122,212200,438686105,4770,4770,4770,4770,0
20250122,212100,438686105,4770,4770,4770,4770,0
20250122,212000,438686105,4770,4770,4770,4770,0
20250122,211900,438686105,4770,4770,4770,4770,0
20250122,211800,438686105,4770,4770,4770,4770,0
20250122,211700,438686105,4770,4770,4770,4770,0
20250122,211600,438686105,4770,4770,4770,4770,0
20250122,211500,438686105,4770,4770,4770,4770,0
20250122,211400,438686105,4770,4770,4770,4770,0
20250122,211300,438686105,4770,4770,4770,4770,0
20250122,211200,438686105,4770,4770,4770,4770,0
20250122,211100,438686105,4770,4770,4770,4770,0
20250122,211000,438686105,4770,4770,4770,4770,0
20250122,210900,438686105,4770,4770,4770,4770,2032
20250122,210800,438686105,4770,4770,4770,4770,0
20250122,210700,438686105,4770,4770,4770,4770,0
20250122,210600,438686105,4770,4770,4770,4770,0
20250122,210500,438686105,4770,4770,4770,4770,0
20250122,210400,438686105,4770,4770,4770,4770,0
20250122,210300,438686105,4770,4770,4770,4770,0
20250122,210200,438686105,4770,4770,4770,4770,0
20250122,210100,438686105,4770,4770,4770,4770,0
20250122,210000,438686105,4770,4770,4770,4770,0
20250122,205900,438686105,4770,4770,4770,4770,0
20250122,205800,438686105,4770,4770,4770,4770,0
20250122,205700,438686105,4770,4770,4770,4770,0
20250122,205600,438686105,4770,4770,4770,4770,0
20250122,205500,438686105,4770,4770,4770,4770,0
20250122,205400,438686105,4770,4770,4770,4770,0
20250122,205300,438686105,4770,4770,4770,4770,0
20250122,205200,438686105,4770,4770,4770,4770,0
20250122,205100,438686105,4770,4770,4770,4770,0
20250122,205000,438686105,4770,4770,4770,4770,0
20250122,204900,438686105,4770,4770,4770,4770,0
20250122,204800,438686105,4770,4770,4770,4770,0
20250122,204700,438686105,4770,4770,4770,4770,0
20250122,204600,438686105,4770,4770,4770,4770,0
20250122,204500,438686105,4770,4770,4770,4770,0
20250122,204400,438686105,4770,4770,4770,4770,0
20250122,204300,438686105,4770,4770,4770,4770,0
20250122,204200,438686105,4770,4770,4770,4770,0
20250122,204100,438686105,4770,4770,4770,4770,0
20250122,204000,438686105,4770,4770,4770,4770,0
20250122,203900,438686105,4770,4770,4770,4770,2032
20250122,203800,438686105,4770,4770,4770,4770,0
20250122,203700,438686105,4770,4770,4770,4770,0
20250122,203600,438686105,4770,4770,4770,4770,0
20250122,203500,438686105,4770,4770,4770,4770,0
20250122,203400,438686105,4770,4770,4770,4770,0
20250122,203300,438686105,4770,4770,4770,4770,0
20250122,203200,438686105,4770,4770,4770,4770,0
20250122,203100,438686105,4770,4770,4770,4770,0
20250122,203000,438686105,4770,4770,4770,4770,0
20250122,202900,438686105,4770,4770,4770,4770,0
20250122,202800,438686105,4770,4770,4770,4770,0
20250122,202700,438686105,4770,4770,4770,4770,0
20250122,202600,438686105,4770,4770,4770,4770,0
20250122,202500,438686105,4770,4770,4770,4770,0
20250122,202400,438686105,4770,4770,4770,4770,0
20250122,202300,438686105,4770,4770,4770,4770,0
20250122,202200,438686105,4770,4770,4770,4770,0
20250122,202100,438686105,4770,4770,4770,4770,0
20250122,202000,438686105,4770,4770,4770,4770,0
20250122,201900,438686105,4770,4770,4770,4770,0
20250122,201800,438686105,4770,4770,4770,4770,0
20250122,201700,438686105,4770,4770,4770,4770,0
20250122,201600,438686105,4770,4770,4770,4770,0
20250122,201500,438686105,4770,4770,4770,4770,0
20250122,201400,438686105,4770,4770,4770,4770,0
20250122,201300,438686105,4770,4770,4770,4770,0
20250122,201200,438686105,4770,4770,4770,4770,0
20250122,201100,438686105,4770,4770,4770,4770,0
20250122,201000,438686105,4770,4770,4770,4770,0
20250122,200900,438686105,4770,4770,4770,4770,2032
20250122,200800,438686105,4770,4770,4770,4770,0
20250122,200700,438686105,4770,4770,4770,4770,0
20250122,200600,438686105,4770,4770,4770,4770,0
20250122,200500,438686105,4770,4770,4770,4770,0
20250122,200400,438686105,4770,4770,4770,4770,0
20250122,200300,438686105,4770,4770,4770,4770,0
20250122,200200,438686105,4770,4770,4770,4770,0
20250122,200100,438686105,4770,4770,4770,4770,0
20250122,200000,438686105,4770,4770,4770,4770,0
20250122,195900,438686105,4770,4770,4770,4770,0
20250122,195800,438686105,4770,4770,4770,4770,0
20250122,195700,438686105,4770,4770,4770,4770,0
20250122,195600,438686105,4770,4770,4770,4770,0
20250122,195500,438686105,4770,4770,4770,4770,0
20250122,195400,438686105,4770,4770,4770,4770,0
20250122,195300,438686105,4770,4770,4770,4770,0
20250122,195200,438686105,4770,4770,4770,4770,0
20250122,195100,438686105,4770,4770,4770,4770,0
20250122,195000,438686105,4770,4770,4770,4770,0
20250122,194900,438686105,4770,4770,4770,4770,0
20250122,194800,438686105,4770,4770,4770,4770,0
20250122,194700,438686105,4770,4770,4770,4770,0
20250122,194600,438686105,4770,4770,4770,4770,0
20250122,194500,438686105,4770,4770,4770,4770,0
20250122,194400,438686105,4770,4770,4770,4770,0
20250122,194300,438686105,4770,4770,4770,4770,0
20250122,194200,438686105,4770,4770,4770,4770,0
20250122,194100,438686105,4770,4770,4770,4770,0
20250122,194000,438686105,4770,4770,4770,4770,0
20250122,193900,438686105,4770,4770,4770,4770,2032
20250122,193800,438686105,4770,4770,4770,4770,0
20250122,193700,438686105,4770,4770,4770,4770,0
20250122,193600,438686105,4770,4770,4770,4770,0
20250122,193500,438686105,4770,4770,4770,4770,0
20250122,193400,438686105,4770,4770,4770,4770,0
20250122,193300,438686105,4770,4770,4770,4770,0
20250122,193200,438686105,4770,4770,4770,4770,0
20250122,193100,438686105,4770,4770,4770,4770,0
20250122,193000,438686105,4770,4770,4770,4770,0
20250122,192900,438686105,4770,4770,4770,4770,0
20250122,192800,438686105,4770,4770,4770,4770,0
20250122,192700,438686105,4770,4770,4770,4770,0
20250122,192600,438686105,4770,4770,4770,4770,0
20250122,192500,438686105,4770,4770,4770,4770,0
20250122,192400,438686105,4770,4770,4770,4770,0
20250122,192300,438686105,4770,4770,4770,4770,0
20250122,192200,438686105,4770,4770,4770,4770,0
20250122,192100,438686105,4770,4770,4770,4770,0
20250122,192000,438686105,4770,4770,4770,4770,0
20250122,191900,438686105,4770,4770,4770,4770,0
20250122,191800,438686105,4770,4770,4770,4770,0
20250122,191700,438686105,4770,4770,4770,4770,0
20250122,191600,438686105,4770,4770,4770,4770,0
20250122,191500,438686105,4770,4770,4770,4770,0
20250122,191400,438686105,4770,4770,4770,4770,0
20250122,191300,438686105,4770,4770,4770,4770,0
20250122,191200,438686105,4770,4770,4770,4770,0
20250122,191100,438686105,4770,4770,4770,4770,0
20250122,191000,438686105,4770,4770,4770,4770,0
20250122,190900,438686105,4770,4770,4770,4770,2032
20250122,190800,438686105,4770,4770,4770,4770,0
20250122,190700,438686105,4770,4770,4770,4770,0
20250122,190600,438686105,4770,4770,4770,4770,0
20250122,190500,438686105,4770,4770,4770,4770,0
20250122,190400,438686105,4770,4770,4770,4770,0
20250122,190300,438686105,4770,4770,4770,4770,0
20250122,190200,438686105,4770,4770,4770,4770,0
20250122,190100,438686105,4770,4770,4770,4770,0
20250122,190000,438686105,4770,4770,4770,4770,0
20250122,185900,438686105,4770,4770,4770,4770,0
20250122,185800,438686105,4770,4770,4770,4770,0
20250122,185700,438686105,4770,4770,4770,4770,0
20250122,185600,438686105,4770,4770,4770,4770,0
20250122,185500,438686105,4770,4770,4770,4770,0
20250122,185400,438686105,4770,4770,4770,4770,0
20250122,185300,438686105,4770,4770,4770,4770,0
20250122,185200,438686105,4770,4770,4770,4770,0
20250122,185100,438686105,4770,4770,4770,4770,0
20250122,185000,438686105,4770,4770,4770,4770,0
20250122,184900,438686105,4770,4770,4770,4770,0
20250122,184800,438686105,4770,4770,4770,4770,0
20250122,184700,438686105,4770,4770,4770,4770,0
20250122,184600,438686105,4770,4770,4770,4770,0
20250122,184500,438686105,4770,4770,4770,4770,0
20250122,184400,438686105,4770,4770,4770,4770,0
20250122,184300,438686105,4770,4770,4770,4770,0
20250122,184200,438686105,4770,4770,4770,4770,0
20250122,184100,438686105,4770,4770,4770,4770,0
20250122,184000,438686105,4770,4770,4770,4770,0
20250122,183900,438686105,4770,4770,4770,4770,2032
20250122,183800,438686105,4770,4770,4770,4770,0
20250122,183700,438686105,4770,4770,4770,4770,0
20250122,183600,438686105,4770,4770,4770,4770,0
20250122,183500,438686105,4770,4770,4770,4770,0
20250122,183400,438686105,4770,4770,4770,4770,0
20250122,183300,438686105,4770,4770,4770,4770,0
20250122,183200,438686105,4770,4770,4770,4770,0
20250122,183100,438686105,4770,4770,4770,4770,0
20250122,183000,438686105,4770,4770,4770,4770,0
20250122,182900,438686105,4770,4770,4770,4770,0
20250122,182800,438686105,4770,4770,4770,4770,0
20250122,182700,438686105,4770,4770,4770,4770,0
20250122,182600,438686105,4770,4770,4770,4770,0
20250122,182500,438686105,4770,4770,4770,4770,0
20250122,182400,438686105,4770,4770,4770,4770,0
20250122,182300,438686105,4770,4770,4770,4770,0
20250122,182200,438686105,4770,4770,4770,4770,0
20250122,182100,438686105,4770,4770,4770,4770,0
20250122,182000,438686105,4770,4770,4770,4770,0
20250122,181900,438686105,4770,4770,4770,4770,0
20250122,181800,438686105,4770,4770,4770,4770,0
20250122,181700,438686105,4770,4770,4770,4770,0
20250122,181600,438686105,4770,4770,4770,4770,0
20250122,181500,438686105,4770,4770,4770,4770,0
20250122,181400,438686105,4770,4770,4770,4770,0
20250122,181300,438686105,4770,4770,4770,4770,0
20250122,181200,438686105,4770,4770,4770,4770,0
20250122,181100,438686105,4770,4770,4770,4770,0
20250122,181000,438686105,4770,4770,4770,4770,0
20250122,180900,438686105,4770,4770,4770,4770,2032
20250122,180800,438686105,4770,4770,4770,4770,0
20250122,180700,438686105,4770,4770,4770,4770,0
20250122,180600,438686105,4770,4770,4770,4770,0
20250122,180500,438686105,4770,4770,4770,4770,0
20250122,180400,438686105,4770,4770,4770,4770,0
20250122,180300,438686105,4770,4770,4770,4770,0
20250122,180200,438686105,4770,4770,4770,4770,0
20250122,180100,438686105,4770,4770,4770,4770,0
20250122,180000,438686105,4770,4770,4770,4770,0
20250122,175900,438686105,4770,4770,4770,4770,0
20250122,175800,438686105,4770,4770,4770,4770,0
20250122,175700,438686105,4770,4770,4770,4770,0
20250122,175600,438686105,4770,4770,4770,4770,0
20250122,175500,438686105,4770,4770,4770,4770,0
20250122,175400,438686105,4770,4770,4770,4770,0
20250122,175300,438686105,4770,4770,4770,4770,0
20250122,175200,438686105,4770,4770,4770,4770,0
20250122,175100,438686105,4770,4770,4770,4770,0
20250122,175000,438686105,4770,4770,4770,4770,0
20250122,174900,438686105,4770,4770,4770,4770,0
20250122,174800,438686105,4770,4770,4770,4770,0
20250122,174700,438686105,4770,4770,4770,4770,0
20250122,174600,438686105,4770,4770,4770,4770,0
20250122,174500,438686105,4770,4770,4770,4770,0
20250122,174400,438686105,4770,4770,4770,4770,0
20250122,174300,438686105,4770,4770,4770,4770,0
20250122,174200,438686105,4770,4770,4770,4770,0
20250122,174100,438686105,4770,4770,4770,4770,0
20250122,174000,438686105,4770,4770,4770,4770,0
20250122,173900,438686105,4770,4770,4770,4770,2032
20250122,173800,438686105,4770,4770,4770,4770,0
20250122,173700,438686105,4770,4770,4770,4770,0
20250122,173600,438686105,4770,4770,4770,4770,0
20250122,173500,438686105,4770,4770,4770,4770,0
20250122,173400,438686105,4770,4770,4770,4770,0
20250122,173300,438686105,4770,4770,4770,4770,0
20250122,173200,438686105,4770,4770,4770,4770,0
20250122,173100,438686105,4770,4770,4770,4770,0
20250122,173000,438686105,4770,4770,4770,4770,0
20250122,172900,438686105,4770,4770,4770,4770,0
20250122,172800,438686105,4770,4770,4770,4770,0
20250122,172700,438686105,4770,4770,4770,4770,0
20250122,172600,438686105,4770,4770,4770,4770,0
20250122,172500,438686105,4770,4770,4770,4770,0
20250122,172400,438686105,4770,4770,4770,4770,0
20250122,172300,438686105,4770,4770,4770,4770,0
20250122,172200,438686105,4770,4770,4770,4770,0
20250122,172100,438686105,4770,4770,4770,4770,0
20250122,172000,438686105,4770,4770,4770,4770,0
20250122,171900,438686105,4770,4770,4770,4770,0
20250122,171800,438686105,4770,4770,4770,4770,0
20250122,171700,438686105,4770,4770,4770,4770,0
20250122,171600,438686105,4770,4770,4770,4770,0
20250122,171500,438686105,4770,4770,4770,4770,0
20250122,171400,438686105,4770,4770,4770,4770,0
20250122,171300,438686105,4770,4770,4770,4770,0
20250122,171200,438686105,4770,4770,4770,4770,0
20250122,171100,438686105,4770,4770,4770,4770,0
20250122,171000,438686105,4770,4770,4770,4770,0
20250122,170900,438686105,4770,4770,4770,4770,2032
20250122,170800,438686105,4770,4770,4770,4770,0
20250122,170700,438686105,4770,4770,4770,4770,0
20250122,170600,438686105,4770,4770,4770,4770,0
20250122,170500,438686105,4770,4770,4770,4770,0
20250122,170400,438686105,4770,4770,4770,4770,0
20250122,170300,438686105,4770,4770,4770,4770,0
20250122,170200,438686105,4770,4770,4770,4770,0
20250122,170100,438686105,4770,4770,4770,4770,0
20250122,170000,438686105,4770,4770,4770,4770,0
20250122,165900,438686105,4770,4770,4770,4770,0
20250122,165800,438686105,4770,4770,4770,4770,0
20250122,165700,438686105,4770,4770,4770,4770,0
20250122,165600,438686105,4770,4770,4770,4770,0
20250122,165500,438686105,4770,4770,4770,4770,0
20250122,165400,438686105,4770,4770,4770,4770,0
20250122,165300,438686105,4770,4770,4770,4770,0
20250122,165200,438686105,4770,4770,4770,4770,0
20250122,165100,438686105,4770,4770,4770,4770,0
20250122,165000,438686105,4770,4770,4770,4770,0
20250122,164900,438686105,4770,4770,4770,4770,0
20250122,164800,438686105,4770,4770,4770,4770,0
20250122,164700,438686105,4770,4770,4770,4770,0
20250122,164600,438686105,4770,4770,4770,4770,0
20250122,164500,438686105,4770,4770,4770,4770,0
20250122,164400,438686105,4770,4770,4770,4770,0
20250122,164300,438686105,4770,4770,4770,4770,0
20250122,164200,438686105,4770,4770,4770,4770,0
20250122,164100,438686105,4770,4770,4770,4770,0
20250122,164000,438686105,4770,4770,4770,4770,0
20250122,163900,438686105,4770,4770,4770,4770,2032
20250122,163800,438686105,4770,4770,4770,4770,0
20250122,163700,438686105,4770,4770,4770,4770,0
20250122,163600,438686105,4770,4770,4770,4770,0
20250122,163500,438686105,4770,4770,4770,4770,0
20250122,163400,438686105,4770,4770,4770,4770,0
20250122,163300,438686105,4770,4770,4770,4770,0
20250122,163200,438686105,4770,4770,4770,4770,0
20250122,163100,438686105,4770,4770,4770,4770,0
20250122,163000,438686105,4770,4770,4770,4770,0
20250122,162900,438686105,4770,4770,4770,4770,0
20250122,162800,438686105,4770,4770,4770,4770,0
20250122,162700,438686105,4770,4770,4770,4770,0
20250122,162600,438686105,4770,4770,4770,4770,0
20250122,162500,438686105,4770,4770,4770,4770,0
20250122,162400,438686105,4770,4770,4770,4770,0
20250122,162300,438686105,4770,4770,4770,4770,0
20250122,162200,438686105,4770,4770,4770,4770,0
20250122,162100,438686105,4770,4770,4770,4770,0
20250122,162000,438686105,4770,4770,4770,4770,0
20250122,161900,438686105,4770,4770,4770,4770,0
20250122,161800,438686105,4770,4770,4770,4770,0
20250122,161700,438686105,4770,4770,4770,4770,0
20250122,161600,438686105,4770,4770,4770,4770,0
20250122,161500,438686105,4770,4770,4770,4770,0
20250122,161400,438686105,4770,4770,4770,4770,0
20250122,161300,438686105,4770,4770,4770,4770,0
20250122,161200,438686105,4770,4770,4770,4770,0
20250122,161100,438686105,4770,4770,4770,4770,0
20250122,161000,438686105,4770,4770,4770,4770,0
20250122,160900,438686105,4770,4770,4770,4770,2032
20250122,160800,438686105,4770,4770,4770,4770,0
20250122,160700,438686105,4770,4770,4770,4770,0
20250122,160600,438686105,4770,4770,4770,4770,0
20250122,160500,438686105,4770,4770,4770,4770,0
20250122,160400,438686105,4770,4770,4770,4770,0
20250122,160300,438686105,4770,4770,4770,4770,0
20250122,160200,438686105,4770,4770,4770,4770,0
20250122,160100,438686105,4770,4770,4770,4770,0
20250122,160000,438686105,4770,4770,4770,4770,0
20250122,155900,438686105,4770,4770,4770,4770,0
20250122,155800,438686105,4770,4770,4770,4770,0
20250122,155700,438686105,4770,4770,4770,4770,0
20250122,155600,438686105,4770,4770,4770,4770,0
20250122,155500,438686105,4770,4770,4770,4770,0
20250122,155400,438686105,4770,4770,4770,4770,0
20250122,155300,438686105,4770,4770,4770,4770,0
20250122,155200,438686105,4770,4770,4770,4770,0
20250122,155100,438686105,4770,4770,4770,4770,0
20250122,155000,438686105,4770,4770,4770,4770,0
20250122,154900,438686105,4770,4770,4770,4770,0
20250122,154800,438686105,4770,4770,4770,4770,0
20250122,154700,438686105,4770,4770,4770,4770,0
20250122,154600,438686105,4770,4770,4770,4770,0
20250122,154500,438686105,4770,4770,4770,4770,0
20250122,154400,438686105,4770,4770,4770,4770,0
20250122,154300,438686105,4770,4770,4770,4770,0
20250122,154200,438686105,4770,4770,4770,4770,0
20250122,154100,438686105,4770,4770,4770,4770,0
20250122,154000,438686105,4770,4770,4770,4770,0
20250122,153900,438686105,4770,4770,4770,4770,2032
20250122,153800,438686105,4770,4770,4770,4770,0
20250122,153700,438686105,4770,4770,4770,4770,0
20250122,153600,438686105,4770,4770,4770,4770,0
20250122,153500,438686105,4770,4770,4770,4770,0
20250122,153400,438686105,4770,4770,4770,4770,0
20250122,153300,438686105,4770,4770,4770,4770,0
20250122,153200,438686105,4770,4770,4770,4770,0
20250122,153100,438686105,4770,4770,4770,4770,0
20250122,153000,438686105,4770,4770,4770,4770,2032
20250122,152900,428993465,4800,4800,4800,4800,0
20250122,152800,428993465,4800,4800,4800,4800,0
20250122,152700,428993465,4800,4800,4800,4800,0
20250122,152600,428993465,4800,4800,4800,4800,0
20250122,152500,428993465,4800,4800,4800,4800,0
20250122,152400,428993465,4800,4800,4800,4800,0
20250122,152300,428993465,4800,4800,4800,4800,0
20250122,152200,428993465,4800,4800,4800,4800,0
20250122,152100,428993465,4800,4800,4800,4800,0
20250122,152000,428993465,4800,4800,4800,4800,0
20250122,151900,428993465,4800,4785,4800,4765,2366
20250122,151800,417717175,4780,4780,4780,4780,411
20250122,151700,415752595,4780,4775,4780,4775,1427
20250122,151600,408933310,4765,4770,4770,4765,260
20250122,151500,407694110,4770,4775,4775,4770,1064
20250122,151400,402617830,4765,4770,4770,4765,800
20250122,151300,398805825,4770,4775,4775,4765,1791
20250122,151200,390257575,4775,4775,4775,4775,503
20250122,151100,387855750,4775,4785,4785,4775,220
20250122,151000,386805050,4780,4785,4785,4780,2
20250122,150900,386795485,4780,4780,4780,4780,0
20250122,150800,386795485,4780,4785,4785,4770,2389
20250122,150700,375378030,4780,4785,4795,4780,3724
20250122,150600,357556555,4795,4795,4795,4795,0
20250122,150500,357556555,4795,4795,4795,4795,700
20250122,150400,354200055,4795,4800,4800,4795,107
20250122,150300,353686975,4800,4800,4800,4800,30
20250122,150200,353542975,4800,4795,4800,4795,92
20250122,150100,353101380,4800,4780,4800,4780,3785
20250122,150000,335006280,4770,4780,4780,4770,268
20250122,145900,333725300,4780,4780,4780,4775,1945
20250122,145800,324428225,4780,4780,4780,4780,119
20250122,145700,323859405,4780,4780,4780,4775,32
20250122,145600,323706500,4780,4780,4785,4765,566
20250122,145500,321007085,4795,4795,4800,4795,15
20250122,145400,320935150,4795,4795,4795,4795,286
20250122,145300,319563780,4800,4795,4800,4795,187
20250122,145200,318667095,4795,4795,4795,4795,22
20250122,145100,318561605,4795,4790,4795,4785,152
20250122,145000,317833565,4785,4780,4785,4780,1066
20250122,144900,312732795,4785,4785,4785,4785,4
20250122,144800,312713655,4785,4780,4785,4760,51
20250122,144700,312470820,4785,4785,4790,4785,31
20250122,144600,312322430,4760,4760,4760,4760,0
20250122,144500,312322430,4760,4765,4765,4760,1310
20250122,144400,306086825,4775,4800,4800,4750,1996
20250122,144300,296533470,4805,4805,4805,4805,0
20250122,144200,296533470,4805,4805,4805,4805,5
20250122,144100,296509445,4800,4800,4800,4800,521
20250122,144000,294008645,4800,4820,4820,4800,1981
20250122,143900,284496230,4820,4820,4820,4810,5
20250122,143800,284472150,4810,4815,4815,4810,4878
20250122,143700,261008945,4820,4820,4820,4820,414
20250122,143600,259013465,4815,4810,4815,4805,840
20250122,143500,254976045,4810,4815,4815,4810,283
20250122,143400,253614760,4820,4820,4825,4810,251
20250122,143300,252405060,4825,4815,4830,4815,208
20250122,143200,251402780,4830,4830,4830,4830,0
20250122,143100,251402780,4830,4835,4835,4830,278
20250122,143000,250059400,4835,4835,4835,4835,1
20250122,142900,250054565,4835,4830,4835,4820,73
20250122,142800,249702670,4815,4820,4820,4815,235
20250122,142700,248570645,4830,4820,4830,4820,252
20250122,142600,247355970,4820,4845,4845,4815,448
20250122,142500,245196860,4845,4845,4845,4845,0
20250122,142400,245196860,4845,4820,4845,4820,2
20250122,142300,245187195,4820,4825,4825,4820,216
20250122,142200,244145790,4825,4825,4825,4825,0
20250122,142100,244145790,4825,4825,4825,4825,223
20250122,142000,243069815,4830,4830,4830,4830,53
20250122,141900,242813825,4830,4840,4840,4830,677
20250122,141800,239543905,4850,4850,4850,4840,101
20250122,141700,239054555,4850,4850,4850,4850,0
20250122,141600,239054555,4850,4850,4850,4850,0
20250122,141500,239054555,4850,4850,4850,4850,0
20250122,141400,239054555,4850,4850,4850,4850,0
20250122,141300,239054555,4850,4850,4850,4850,0
20250122,141200,239054555,4850,4850,4850,4850,30
20250122,141100,238909055,4850,4835,4850,4830,625
20250122,141000,235888965,4835,4835,4835,4835,1
20250122,140900,235884130,4840,4840,4840,4840,560
20250122,140800,233173730,4845,4850,4850,4845,306
20250122,140700,231691150,4845,4850,4850,4845,212
20250122,140600,230663010,4850,4850,4850,4850,30
20250122,140500,230517510,4850,4850,4850,4850,40
20250122,140400,230323510,4870,4870,4870,4870,0
20250122,140300,230323510,4870,4870,4870,4870,0
20250122,140200,230323510,4870,4870,4870,4870,0
20250122,140100,230323510,4870,4870,4870,4870,3
20250122,140000,230308900,4845,4845,4845,4845,18
20250122,135900,230221690,4875,4875,4875,4875,1
20250122,135800,230216815,4845,4855,4855,4845,565
20250122,135700,227476740,4875,4875,4875,4875,0
20250122,135600,227476740,4875,4875,4875,4850,798
20250122,135500,223604440,4875,4850,4875,4850,201
20250122,135400,222629565,4850,4870,4870,4850,836
20250122,135300,218568630,4875,4875,4875,4875,0
20250122,135200,218568630,4875,4875,4875,4875,0
20250122,135100,218568630,4875,4870,4875,4870,117
20250122,135000,217998775,4875,4875,4875,4870,7
20250122,134900,217964655,4875,4875,4875,4865,10
20250122,134800,217915950,4875,4875,4875,4875,0
20250122,134700,217915950,4875,4880,4880,4875,2
20250122,134600,217906195,4885,4885,4885,4885,0
20250122,134500,217906195,4885,4850,4885,4850,2645
20250122,134400,205077735,4885,4865,4885,4855,8433
20250122,134300,164124920,4885,4885,4885,4885,42
20250122,134200,163919750,4865,4865,4865,4865,8
20250122,134100,163880830,4865,4880,4880,4865,393
20250122,134000,161968350,4885,4885,4885,4885,0
20250122,133900,161968350,4885,4885,4885,4885,1
20250122,133800,161963465,4885,4880,4885,4880,1283
20250122,133700,155702365,4880,4880,4880,4880,0
20250122,133600,155702365,4880,4880,4880,4880,0
20250122,133500,155702365,4880,4880,4880,4880,0
20250122,133400,155702365,4880,4880,4880,4880,0
20250122,133300,155702365,4880,4880,4880,4880,244
20250122,133200,154511645,4860,4865,4865,4860,300
20250122,133100,153053090,4880,4880,4880,4880,0
20250122,133000,153053090,4880,4880,4880,4880,10
20250122,132900,153004290,4880,4880,4880,4880,0
20250122,132800,153004290,4880,4880,4880,4880,0
20250122,132700,153004290,4880,4865,4880,4860,1004
20250122,132600,148121325,4880,4880,4880,4880,0
20250122,132500,148121325,4880,4865,4880,4865,317
20250122,132400,146579045,4880,4880,4880,4880,0
20250122,132300,146579045,4880,4880,4880,4880,0
20250122,132200,146579045,4880,4880,4880,4880,6
20250122,132100,146549765,4885,4885,4885,4885,0
20250122,132000,146549765,4885,4885,4885,4885,1
20250122,131900,146544880,4870,4870,4870,4870,35
20250122,131800,146374430,4870,4870,4870,4870,2
20250122,131700,146364690,4870,4870,4870,4870,98
20250122,131600,145887430,4870,4870,4870,4870,18
20250122,131500,145799770,4870,4870,4870,4870,36
20250122,131400,145624450,4865,4870,4870,4865,158
20250122,131300,144855000,4870,4870,4870,4870,308
20250122,131200,143355040,4870,4870,4870,4870,2
20250122,131100,143345300,4860,4860,4860,4860,0
20250122,131000,143345300,4860,4870,4870,4860,32
20250122,130900,143189730,4870,4870,4870,4870,2
20250122,130800,143179990,4860,4860,4860,4860,100
20250122,130700,142693990,4860,4870,4870,4860,2650
20250122,130600,129812055,4865,4865,4865,4865,0
20250122,130500,129812055,4865,4865,4865,4865,0
20250122,130400,129812055,4865,4865,4865,4865,0
20250122,130300,129812055,4865,4865,4865,4865,0
20250122,130200,129812055,4865,4865,4865,4865,0
20250122,130100,129812055,4865,4880,4880,4865,438
20250122,130000,127678990,4900,4900,4900,4900,0
20250122,125900,127678990,4900,4900,4900,4900,10
20250122,125800,127629990,4900,4900,4900,4900,0
20250122,125700,127629990,4900,4900,4900,4900,0
20250122,125600,127629990,4900,4900,4900,4900,8
20250122,125500,127590790,4880,4880,4880,4880,0
20250122,125400,127590790,4880,4880,4880,4880,5
20250122,125300,127566390,4880,4880,4880,4880,39
20250122,125200,127376070,4880,4885,4885,4880,129
20250122,125100,126746050,4910,4910,4910,4910,0
20250122,125000,126746050,4910,4910,4910,4910,0
20250122,124900,126746050,4910,4910,4910,4910,0
20250122,124800,126746050,4910,4910,4910,4910,0
20250122,124700,126746050,4910,4910,4910,4910,0
20250122,124600,126746050,4910,4910,4910,4910,0
20250122,124500,126746050,4910,4910,4910,4910,43
20250122,124400,126534920,4920,4920,4920,4920,0
20250122,124300,126534920,4920,4920,4920,4920,0
20250122,124200,126534920,4920,4920,4920,4920,0
20250122,124100,126534920,4920,4885,4920,4885,324
20250122,124000,124944225,4890,4890,4890,4890,0
20250122,123900,124944225,4890,4890,4890,4890,2
20250122,123800,124934445,4880,4860,4880,4860,443
20250122,123700,122772765,4855,4855,4855,4855,10
20250122,123600,122724215,4855,4855,4855,4855,0
20250122,123500,122724215,4855,4855,4855,4855,210
20250122,123400,121704665,4850,4850,4850,4850,0
20250122,123300,121704665,4850,4860,4860,4850,1884
20250122,123200,112551930,4860,4865,4865,4860,174
20250122,123100,111705430,4865,4875,4875,4865,1246
20250122,123000,105639395,4880,4880,4880,4880,65
20250122,122900,105322195,4880,4880,4880,4880,0
20250122,122800,105322195,4880,4880,4880,4880,4
20250122,122700,105302675,4875,4875,4875,4875,0
20250122,122600,105302675,4875,4875,4875,4875,448
20250122,122500,103118675,4870,4880,4880,4870,1639
20250122,122400,95126250,4880,4890,4890,4880,1690
20250122,122300,86871410,4890,4890,4890,4890,0
20250122,122200,86871410,4890,4890,4890,4890,0
20250122,122100,86871410,4890,4890,4890,4890,100
20250122,122000,86382410,4890,4890,4890,4890,0
20250122,121900,86382410,4890,4890,4890,4890,85
20250122,121800,85966760,4890,4900,4900,4890,158
20250122,121700,85193100,4900,4900,4900,4900,50
20250122,121600,84948100,4910,4910,4910,4910,0
20250122,121500,84948100,4910,4910,4910,4910,5
20250122,121400,84923550,4895,4895,4895,4895,0
20250122,121300,84923550,4895,4895,4895,4895,65
20250122,121200,84605375,4895,4895,4895,4895,0
20250122,121100,84605375,4895,4895,4895,4895,0
20250122,121000,84605375,4895,4895,4895,4895,2
20250122,120900,84595585,4890,4890,4890,4890,0
20250122,120800,84595585,4890,4890,4890,4890,0
20250122,120700,84595585,4890,4890,4890,4890,0
20250122,120600,84595585,4890,4890,4890,4890,1
20250122,120500,84590695,4900,4900,4900,4890,85
20250122,120400,84174205,4900,4900,4900,4900,10
20250122,120300,84125205,4890,4890,4890,4890,1
20250122,120200,84120315,4890,4890,4890,4890,104
20250122,120100,83611755,4890,4895,4895,4890,333
20250122,120000,81982740,4895,4895,4895,4895,4
20250122,115900,81963160,4895,4895,4895,4895,101
20250122,115800,81468765,4895,4895,4895,4895,0
20250122,115700,81468765,4895,4895,4895,4895,0
20250122,115600,81468765,4895,4895,4895,4895,403
20250122,115500,79496080,4900,4900,4900,4900,1
20250122,115400,79491180,4900,4905,4905,4900,516
20250122,115300,76962775,4910,4910,4910,4910,0
20250122,115200,76962775,4910,4910,4910,4910,0
20250122,115100,76962775,4910,4910,4910,4910,0
20250122,115000,76962775,4910,4910,4910,4910,0
20250122,114900,76962775,4910,4910,4910,4910,0
20250122,114800,76962775,4910,4900,4910,4900,668
20250122,114700,73689565,4910,4910,4910,4910,6
20250122,114600,73660105,4900,4900,4900,4900,0
20250122,114500,73660105,4900,4910,4910,4900,417
20250122,114400,71615780,4915,4915,4915,4915,0
20250122,114300,71615780,4915,4915,4915,4915,0
20250122,114200,71615780,4915,4915,4915,4915,1
20250122,114100,71610865,4915,4915,4915,4915,0
20250122,114000,71610865,4915,4915,4915,4915,2
20250122,113900,71601035,4915,4915,4915,4915,0
20250122,113800,71601035,4915,4915,4915,4915,1
20250122,113700,71596120,4915,4915,4915,4915,0
20250122,113600,71596120,4915,4915,4915,4915,0
20250122,113500,71596120,4915,4915,4915,4915,0
20250122,113400,71596120,4915,4915,4915,4915,0
20250122,113300,71596120,4915,4915,4915,4915,2
20250122,113200,71586290,4915,4915,4915,4915,19
20250122,113100,71492905,4915,4910,4915,4910,10
20250122,113000,71443785,4910,4910,4910,4910,7
20250122,112900,71409415,4910,4910,4910,4910,1
20250122,112800,71404505,4905,4905,4905,4905,3
20250122,112700,71389790,4900,4900,4900,4900,155
20250122,112600,70630290,4900,4900,4900,4900,326
20250122,112500,69032890,4895,4895,4895,4895,1
20250122,112400,69027995,4900,4905,4905,4900,2
20250122,112300,69018190,4895,4895,4895,4895,6
20250122,112200,68988820,4900,4915,4915,4900,1492
20250122,112100,61670985,4915,4915,4915,4915,0
20250122,112000,61670985,4915,4920,4920,4915,138
20250122,111900,60992080,4920,4920,4920,4920,0
20250122,111800,60992080,4920,4920,4920,4920,0
20250122,111700,60992080,4920,4920,4920,4920,0
20250122,111600,60992080,4920,4925,4925,4920,45
20250122,111500,60770655,4920,4930,4930,4920,79
20250122,111400,60381595,4930,4930,4930,4930,0
20250122,111300,60381595,4930,4935,4935,4930,230
20250122,111200,59247620,4940,4930,4940,4930,13
20250122,111100,59183520,4925,4930,4930,4925,53
20250122,111000,58922255,4930,4930,4930,4930,1
20250122,110900,58917325,4930,4930,4930,4930,0
20250122,110800,58917325,4930,4930,4930,4930,23
20250122,110700,58803935,4930,4930,4930,4930,2
20250122,110600,58794075,4925,4925,4925,4925,0
20250122,110500,58794075,4925,4935,4935,4925,19
20250122,110400,58700330,4925,4935,4935,4925,28
20250122,110300,58562180,4925,4940,4940,4925,82
20250122,110200,58157810,4940,4940,4940,4940,20
20250122,110100,58059010,4930,4930,4930,4930,2
20250122,110000,58049150,4940,4940,4940,4940,0
20250122,105900,58049150,4940,4940,4940,4940,0
20250122,105800,58049150,4940,4940,4940,4940,0
20250122,105700,58049150,4940,4940,4940,4940,20
20250122,105600,57950350,4940,4940,4940,4940,0
20250122,105500,57950350,4940,4940,4940,4940,0
20250122,105400,57950350,4940,4940,4940,4940,0
20250122,105300,57950350,4940,4940,4940,4940,0
20250122,105200,57950350,4940,4940,4940,4940,1
20250122,105100,57945410,4935,4935,4935,4935,0
20250122,105000,57945410,4935,4935,4935,4935,51
20250122,104900,57693725,4935,4935,4935,4935,72
20250122,104800,57338405,4935,4930,4935,4930,45
20250122,104700,57116505,4925,4925,4925,4925,33
20250122,104600,56953980,4940,4940,4940,4940,12
20250122,104500,56894700,4940,4940,4940,4940,1
20250122,104400,56889760,4940,4935,4940,4935,5
20250122,104300,56865080,4940,4940,4940,4940,0
20250122,104200,56865080,4940,4940,4940,4940,0
20250122,104100,56865080,4940,4925,4940,4925,2
20250122,104000,56855215,4940,4930,4940,4930,35
20250122,103900,56682480,4930,4930,4930,4930,8
20250122,103800,56643040,4935,4935,4935,4935,0
20250122,103700,56643040,4935,4935,4935,4935,499
20250122,103600,54180475,4935,4920,4935,4920,10
20250122,103500,54131260,4920,4920,4920,4920,0
20250122,103400,54131260,4920,4920,4920,4920,0
20250122,103300,54131260,4920,4920,4920,4920,0
20250122,103200,54131260,4920,4920,4920,4920,0
20250122,103100,54131260,4920,4935,4935,4920,25
20250122,103000,54008125,4935,4935,4935,4935,2
20250122,102900,53998255,4920,4920,4920,4920,0
20250122,102800,53998255,4920,4920,4920,4920,0
20250122,102700,53998255,4920,4920,4920,4920,0
20250122,102600,53998255,4920,4920,4920,4920,0
20250122,102500,53998255,4920,4925,4925,4920,18
20250122,102400,53909690,4935,4935,4935,4935,0
20250122,102300,53909690,4935,4935,4935,4935,1
20250122,102200,53904755,4925,4925,4925,4925,1
20250122,102100,53899830,4925,4925,4925,4925,4
20250122,102000,53880130,4935,4935,4935,4935,0
20250122,101900,53880130,4935,4935,4935,4935,574
20250122,101800,51047440,4935,4935,4935,4935,0
20250122,101700,51047440,4935,4935,4935,4935,76
20250122,101600,50672380,4935,4935,4935,4935,0
20250122,101500,50672380,4935,4930,4935,4930,230
20250122,101400,49537355,4935,4935,4935,4935,0
20250122,101300,49537355,4935,4935,4935,4935,0
20250122,101200,49537355,4935,4935,4935,4935,0
20250122,101100,49537355,4935,4935,4935,4935,0
20250122,101000,49537355,4935,4935,4935,4935,81
20250122,100900,49137620,4935,4935,4935,4935,0
20250122,100800,49137620,4935,4935,4935,4935,0
20250122,100700,49137620,4935,4935,4935,4935,0
20250122,100600,49137620,4935,4935,4935,4935,0
20250122,100500,49137620,4935,4935,4935,4935,0
20250122,100400,49137620,4935,4935,4935,4935,4
20250122,100300,49117880,4935,4910,4935,4910,160
20250122,100200,48332050,4910,4910,4910,4910,0
20250122,100100,48332050,4910,4910,4910,4910,0
20250122,100000,48332050,4910,4905,4910,4905,1576
20250122,095900,40594890,4905,4905,4905,4905,100
20250122,095800,40104390,4905,4910,4910,4905,145
20250122,095700,39393155,4910,4910,4910,4910,4
20250122,095600,39373515,4915,4915,4915,4915,2
20250122,095500,39363685,4935,4935,4935,4935,0
20250122,095400,39363685,4935,4935,4935,4935,308
20250122,095300,37843705,4935,4935,4935,4930,185
20250122,095200,36930740,4935,4935,4935,4935,276
20250122,095100,35568680,4935,4930,4935,4930,445
20250122,095000,33373720,4935,4935,4935,4935,0
20250122,094900,33373720,4935,4935,4935,4935,0
20250122,094800,33373720,4935,4935,4935,4935,0
20250122,094700,33373720,4935,4935,4935,4935,1
20250122,094600,33368785,4905,4915,4915,4905,300
20250122,094500,31896930,4910,4915,4915,4910,320
20250122,094400,30325725,4935,4920,4935,4915,192
20250122,094300,29378680,4910,4920,4920,4910,322
20250122,094200,27796145,4935,4935,4935,4935,148
20250122,094100,27065765,4915,4915,4915,4915,10
20250122,094000,27016615,4940,4940,4940,4940,0
20250122,093900,27016615,4940,4940,4940,4940,0
20250122,093800,27016615,4940,4940,4940,4940,0
20250122,093700,27016615,4940,4935,4940,4935,400
20250122,093600,25042020,4935,4935,4935,4935,0
20250122,093500,25042020,4935,4935,4935,4935,17
20250122,093400,24958125,4935,4930,4935,4930,5
20250122,093300,24933455,4935,4935,4935,4935,0
20250122,093200,24933455,4935,4900,4935,4885,297
20250122,093100,23475565,4900,4905,4905,4900,284
20250122,093000,22083060,4905,4905,4905,4905,555
20250122,092900,19360785,4905,4910,4910,4905,8
20250122,092800,19321535,4930,4930,4930,4930,3
20250122,092700,19306745,4905,4920,4920,4900,215
20250122,092600,18252830,4935,4935,4935,4935,100
20250122,092500,17759330,4935,4930,4935,4930,455
20250122,092400,15514090,4915,4915,4915,4915,0
20250122,092300,15514090,4915,4915,4915,4915,75
20250122,092200,15145465,4915,4910,4915,4910,18
20250122,092100,15057080,4910,4915,4915,4910,1185
20250122,092000,9238660,4915,4915,4915,4915,8
20250122,091900,9199340,4915,4925,4925,4915,43
20250122,091800,8987860,4930,4930,4930,4930,245
20250122,091700,7780010,4935,4940,4940,4935,9
20250122,091600,7735580,4940,4940,4940,4940,0
20250122,091500,7735580,4940,4940,4940,4940,30
20250122,091400,7587380,4940,4940,4940,4940,1
20250122,091300,7582440,4965,4965,4965,4965,0
20250122,091200,7582440,4965,4965,4965,4965,0
20250122,091100,7582440,4965,4965,4965,4965,1
20250122,091000,7577475,4965,4965,4965,4965,223
20250122,090900,6470280,4965,4965,4965,4965,40
20250122,090800,6271680,4970,4970,4970,4970,1
20250122,090700,6266710,4970,4970,4970,4970,3
20250122,090600,6251800,4970,4950,4970,4950,75
20250122,090500,5879850,4930,4930,4930,4930,0
20250122,090400,5879850,4930,4930,4930,4930,80
20250122,090300,5485450,4955,4955,4955,4955,0
20250122,090200,5485450,4955,4930,4955,4925,150
20250122,090100,4746650,4970,4960,4980,4920,668
20250122,090000,1449750,4980,4920,4980,4920,294