stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,213900,12410964180,9710,9710,9710,9710,10865
20250121,213800,12410964180,9710,9710,9710,9710,0
20250121,213700,12410964180,9710,9710,9710,9710,0
20250121,213600,12410964180,9710,9710,9710,9710,0
20250121,213500,12410964180,9710,9710,9710,9710,0
20250121,213400,12410964180,9710,9710,9710,9710,0
20250121,213300,12410964180,9710,9710,9710,9710,0
20250121,213200,12410964180,9710,9710,9710,9710,0
20250121,213100,12410964180,9710,9710,9710,9710,0
20250121,213000,12410964180,9710,9710,9710,9710,0
20250121,212900,12410964180,9710,9710,9710,9710,0
20250121,212800,12410964180,9710,9710,9710,9710,0
20250121,212700,12410964180,9710,9710,9710,9710,0
20250121,212600,12410964180,9710,9710,9710,9710,0
20250121,212500,12410964180,9710,9710,9710,9710,0
20250121,212400,12410964180,9710,9710,9710,9710,0
20250121,212300,12410964180,9710,9710,9710,9710,0
20250121,212200,12410964180,9710,9710,9710,9710,0
20250121,212100,12410964180,9710,9710,9710,9710,0
20250121,212000,12410964180,9710,9710,9710,9710,0
20250121,211900,12410964180,9710,9710,9710,9710,0
20250121,211800,12410964180,9710,9710,9710,9710,0
20250121,211700,12410964180,9710,9710,9710,9710,0
20250121,211600,12410964180,9710,9710,9710,9710,0
20250121,211500,12410964180,9710,9710,9710,9710,0
20250121,211400,12410964180,9710,9710,9710,9710,0
20250121,211300,12410964180,9710,9710,9710,9710,0
20250121,211200,12410964180,9710,9710,9710,9710,0
20250121,211100,12410964180,9710,9710,9710,9710,0
20250121,211000,12410964180,9710,9710,9710,9710,0
20250121,210900,12410964180,9710,9710,9710,9710,10865
20250121,210800,12410964180,9710,9710,9710,9710,0
20250121,210700,12410964180,9710,9710,9710,9710,0
20250121,210600,12410964180,9710,9710,9710,9710,0
20250121,210500,12410964180,9710,9710,9710,9710,0
20250121,210400,12410964180,9710,9710,9710,9710,0
20250121,210300,12410964180,9710,9710,9710,9710,0
20250121,210200,12410964180,9710,9710,9710,9710,0
20250121,210100,12410964180,9710,9710,9710,9710,0
20250121,210000,12410964180,9710,9710,9710,9710,0
20250121,205900,12410964180,9710,9710,9710,9710,0
20250121,205800,12410964180,9710,9710,9710,9710,0
20250121,205700,12410964180,9710,9710,9710,9710,0
20250121,205600,12410964180,9710,9710,9710,9710,0
20250121,205500,12410964180,9710,9710,9710,9710,0
20250121,205400,12410964180,9710,9710,9710,9710,0
20250121,205300,12410964180,9710,9710,9710,9710,0
20250121,205200,12410964180,9710,9710,9710,9710,0
20250121,205100,12410964180,9710,9710,9710,9710,0
20250121,205000,12410964180,9710,9710,9710,9710,0
20250121,204900,12410964180,9710,9710,9710,9710,0
20250121,204800,12410964180,9710,9710,9710,9710,0
20250121,204700,12410964180,9710,9710,9710,9710,0
20250121,204600,12410964180,9710,9710,9710,9710,0
20250121,204500,12410964180,9710,9710,9710,9710,0
20250121,204400,12410964180,9710,9710,9710,9710,0
20250121,204300,12410964180,9710,9710,9710,9710,0
20250121,204200,12410964180,9710,9710,9710,9710,0
20250121,204100,12410964180,9710,9710,9710,9710,0
20250121,204000,12410964180,9710,9710,9710,9710,0
20250121,203900,12410964180,9710,9710,9710,9710,10865
20250121,203800,12410964180,9710,9710,9710,9710,0
20250121,203700,12410964180,9710,9710,9710,9710,0
20250121,203600,12410964180,9710,9710,9710,9710,0
20250121,203500,12410964180,9710,9710,9710,9710,0
20250121,203400,12410964180,9710,9710,9710,9710,0
20250121,203300,12410964180,9710,9710,9710,9710,0
20250121,203200,12410964180,9710,9710,9710,9710,0
20250121,203100,12410964180,9710,9710,9710,9710,0
20250121,203000,12410964180,9710,9710,9710,9710,0
20250121,202900,12410964180,9710,9710,9710,9710,0
20250121,202800,12410964180,9710,9710,9710,9710,0
20250121,202700,12410964180,9710,9710,9710,9710,0
20250121,202600,12410964180,9710,9710,9710,9710,0
20250121,202500,12410964180,9710,9710,9710,9710,0
20250121,202400,12410964180,9710,9710,9710,9710,0
20250121,202300,12410964180,9710,9710,9710,9710,0
20250121,202200,12410964180,9710,9710,9710,9710,0
20250121,202100,12410964180,9710,9710,9710,9710,0
20250121,202000,12410964180,9710,9710,9710,9710,0
20250121,201900,12410964180,9710,9710,9710,9710,0
20250121,201800,12410964180,9710,9710,9710,9710,0
20250121,201700,12410964180,9710,9710,9710,9710,0
20250121,201600,12410964180,9710,9710,9710,9710,0
20250121,201500,12410964180,9710,9710,9710,9710,0
20250121,201400,12410964180,9710,9710,9710,9710,0
20250121,201300,12410964180,9710,9710,9710,9710,0
20250121,201200,12410964180,9710,9710,9710,9710,0
20250121,201100,12410964180,9710,9710,9710,9710,0
20250121,201000,12410964180,9710,9710,9710,9710,0
20250121,200900,12410964180,9710,9710,9710,9710,10865
20250121,200800,12410964180,9710,9710,9710,9710,0
20250121,200700,12410964180,9710,9710,9710,9710,0
20250121,200600,12410964180,9710,9710,9710,9710,0
20250121,200500,12410964180,9710,9710,9710,9710,0
20250121,200400,12410964180,9710,9710,9710,9710,0
20250121,200300,12410964180,9710,9710,9710,9710,0
20250121,200200,12410964180,9710,9710,9710,9710,0
20250121,200100,12410964180,9710,9710,9710,9710,0
20250121,200000,12410964180,9710,9710,9710,9710,0
20250121,195900,12410964180,9710,9710,9710,9710,0
20250121,195800,12410964180,9710,9710,9710,9710,0
20250121,195700,12410964180,9710,9710,9710,9710,0
20250121,195600,12410964180,9710,9710,9710,9710,0
20250121,195500,12410964180,9710,9710,9710,9710,0
20250121,195400,12410964180,9710,9710,9710,9710,0
20250121,195300,12410964180,9710,9710,9710,9710,0
20250121,195200,12410964180,9710,9710,9710,9710,0
20250121,195100,12410964180,9710,9710,9710,9710,0
20250121,195000,12410964180,9710,9710,9710,9710,0
20250121,194900,12410964180,9710,9710,9710,9710,0
20250121,194800,12410964180,9710,9710,9710,9710,0
20250121,194700,12410964180,9710,9710,9710,9710,0
20250121,194600,12410964180,9710,9710,9710,9710,0
20250121,194500,12410964180,9710,9710,9710,9710,0
20250121,194400,12410964180,9710,9710,9710,9710,0
20250121,194300,12410964180,9710,9710,9710,9710,0
20250121,194200,12410964180,9710,9710,9710,9710,0
20250121,194100,12410964180,9710,9710,9710,9710,0
20250121,194000,12410964180,9710,9710,9710,9710,0
20250121,193900,12410964180,9710,9710,9710,9710,10865
20250121,193800,12410964180,9710,9710,9710,9710,0
20250121,193700,12410964180,9710,9710,9710,9710,0
20250121,193600,12410964180,9710,9710,9710,9710,0
20250121,193500,12410964180,9710,9710,9710,9710,0
20250121,193400,12410964180,9710,9710,9710,9710,0
20250121,193300,12410964180,9710,9710,9710,9710,0
20250121,193200,12410964180,9710,9710,9710,9710,0
20250121,193100,12410964180,9710,9710,9710,9710,0
20250121,193000,12410964180,9710,9710,9710,9710,0
20250121,192900,12410964180,9710,9710,9710,9710,0
20250121,192800,12410964180,9710,9710,9710,9710,0
20250121,192700,12410964180,9710,9710,9710,9710,0
20250121,192600,12410964180,9710,9710,9710,9710,0
20250121,192500,12410964180,9710,9710,9710,9710,0
20250121,192400,12410964180,9710,9710,9710,9710,0
20250121,192300,12410964180,9710,9710,9710,9710,0
20250121,192200,12410964180,9710,9710,9710,9710,0
20250121,192100,12410964180,9710,9710,9710,9710,0
20250121,192000,12410964180,9710,9710,9710,9710,0
20250121,191900,12410964180,9710,9710,9710,9710,0
20250121,191800,12410964180,9710,9710,9710,9710,0
20250121,191700,12410964180,9710,9710,9710,9710,0
20250121,191600,12410964180,9710,9710,9710,9710,0
20250121,191500,12410964180,9710,9710,9710,9710,0
20250121,191400,12410964180,9710,9710,9710,9710,0
20250121,191300,12410964180,9710,9710,9710,9710,0
20250121,191200,12410964180,9710,9710,9710,9710,0
20250121,191100,12410964180,9710,9710,9710,9710,0
20250121,191000,12410964180,9710,9710,9710,9710,0
20250121,190900,12410964180,9710,9710,9710,9710,10865
20250121,190800,12410964180,9710,9710,9710,9710,0
20250121,190700,12410964180,9710,9710,9710,9710,0
20250121,190600,12410964180,9710,9710,9710,9710,0
20250121,190500,12410964180,9710,9710,9710,9710,0
20250121,190400,12410964180,9710,9710,9710,9710,0
20250121,190300,12410964180,9710,9710,9710,9710,0
20250121,190200,12410964180,9710,9710,9710,9710,0
20250121,190100,12410964180,9710,9710,9710,9710,0
20250121,190000,12410964180,9710,9710,9710,9710,0
20250121,185900,12410964180,9710,9710,9710,9710,0
20250121,185800,12410964180,9710,9710,9710,9710,0
20250121,185700,12410964180,9710,9710,9710,9710,0
20250121,185600,12410964180,9710,9710,9710,9710,0
20250121,185500,12410964180,9710,9710,9710,9710,0
20250121,185400,12410964180,9710,9710,9710,9710,0
20250121,185300,12410964180,9710,9710,9710,9710,0
20250121,185200,12410964180,9710,9710,9710,9710,0
20250121,185100,12410964180,9710,9710,9710,9710,0
20250121,185000,12410964180,9710,9710,9710,9710,0
20250121,184900,12410964180,9710,9710,9710,9710,0
20250121,184800,12410964180,9710,9710,9710,9710,0
20250121,184700,12410964180,9710,9710,9710,9710,0
20250121,184600,12410964180,9710,9710,9710,9710,0
20250121,184500,12410964180,9710,9710,9710,9710,0
20250121,184400,12410964180,9710,9710,9710,9710,0
20250121,184300,12410964180,9710,9710,9710,9710,0
20250121,184200,12410964180,9710,9710,9710,9710,0
20250121,184100,12410964180,9710,9710,9710,9710,0
20250121,184000,12410964180,9710,9710,9710,9710,0
20250121,183900,12410964180,9710,9710,9710,9710,10865
20250121,183800,12410964180,9710,9710,9710,9710,0
20250121,183700,12410964180,9710,9710,9710,9710,0
20250121,183600,12410964180,9710,9710,9710,9710,0
20250121,183500,12410964180,9710,9710,9710,9710,0
20250121,183400,12410964180,9710,9710,9710,9710,0
20250121,183300,12410964180,9710,9710,9710,9710,0
20250121,183200,12410964180,9710,9710,9710,9710,0
20250121,183100,12410964180,9710,9710,9710,9710,0
20250121,183000,12410964180,9710,9710,9710,9710,0
20250121,182900,12410964180,9710,9710,9710,9710,0
20250121,182800,12410964180,9710,9710,9710,9710,0
20250121,182700,12410964180,9710,9710,9710,9710,0
20250121,182600,12410964180,9710,9710,9710,9710,0
20250121,182500,12410964180,9710,9710,9710,9710,0
20250121,182400,12410964180,9710,9710,9710,9710,0
20250121,182300,12410964180,9710,9710,9710,9710,0
20250121,182200,12410964180,9710,9710,9710,9710,0
20250121,182100,12410964180,9710,9710,9710,9710,0
20250121,182000,12410964180,9710,9710,9710,9710,0
20250121,181900,12410964180,9710,9710,9710,9710,0
20250121,181800,12410964180,9710,9710,9710,9710,0
20250121,181700,12410964180,9710,9710,9710,9710,0
20250121,181600,12410964180,9710,9710,9710,9710,0
20250121,181500,12410964180,9710,9710,9710,9710,0
20250121,181400,12410964180,9710,9710,9710,9710,0
20250121,181300,12410964180,9710,9710,9710,9710,0
20250121,181200,12410964180,9710,9710,9710,9710,0
20250121,181100,12410964180,9710,9710,9710,9710,0
20250121,181000,12410964180,9710,9710,9710,9710,0
20250121,180900,12410964180,9710,9710,9710,9710,10865
20250121,180800,12410964180,9710,9710,9710,9710,0
20250121,180700,12410964180,9710,9710,9710,9710,0
20250121,180600,12410964180,9710,9710,9710,9710,0
20250121,180500,12410964180,9710,9710,9710,9710,0
20250121,180400,12410964180,9710,9710,9710,9710,0
20250121,180300,12410964180,9710,9710,9710,9710,0
20250121,180200,12410964180,9710,9710,9710,9710,0
20250121,180100,12410964180,9710,9710,9710,9710,0
20250121,180000,12410964180,9710,9710,9710,9710,0
20250121,175900,12410964180,9710,9710,9710,9710,0
20250121,175800,12410964180,9710,9710,9710,9710,0
20250121,175700,12410964180,9710,9710,9710,9710,0
20250121,175600,12410964180,9710,9710,9710,9710,0
20250121,175500,12410964180,9710,9710,9710,9710,0
20250121,175400,12410964180,9710,9710,9710,9710,0
20250121,175300,12410964180,9710,9710,9710,9710,0
20250121,175200,12410964180,9710,9710,9710,9710,0
20250121,175100,12410964180,9710,9710,9710,9710,0
20250121,175000,12410964180,9710,9710,9710,9710,0
20250121,174900,12410964180,9710,9710,9710,9710,0
20250121,174800,12410964180,9710,9710,9710,9710,0
20250121,174700,12410964180,9710,9710,9710,9710,0
20250121,174600,12410964180,9710,9710,9710,9710,0
20250121,174500,12410964180,9710,9710,9710,9710,0
20250121,174400,12410964180,9710,9710,9710,9710,0
20250121,174300,12410964180,9710,9710,9710,9710,0
20250121,174200,12410964180,9710,9710,9710,9710,0
20250121,174100,12410964180,9710,9710,9710,9710,0
20250121,174000,12410964180,9710,9710,9710,9710,0
20250121,173900,12410964180,9710,9710,9710,9710,10865
20250121,173800,12410964180,9710,9710,9710,9710,0
20250121,173700,12410964180,9710,9710,9710,9710,0
20250121,173600,12410964180,9710,9710,9710,9710,0
20250121,173500,12410964180,9710,9710,9710,9710,0
20250121,173400,12410964180,9710,9710,9710,9710,0
20250121,173300,12410964180,9710,9710,9710,9710,0
20250121,173200,12410964180,9710,9710,9710,9710,0
20250121,173100,12410964180,9710,9710,9710,9710,0
20250121,173000,12410964180,9710,9710,9710,9710,0
20250121,172900,12410964180,9710,9710,9710,9710,0
20250121,172800,12410964180,9710,9710,9710,9710,0
20250121,172700,12410964180,9710,9710,9710,9710,0
20250121,172600,12410964180,9710,9710,9710,9710,0
20250121,172500,12410964180,9710,9710,9710,9710,0
20250121,172400,12410964180,9710,9710,9710,9710,0
20250121,172300,12410964180,9710,9710,9710,9710,0
20250121,172200,12410964180,9710,9710,9710,9710,0
20250121,172100,12410964180,9710,9710,9710,9710,0
20250121,172000,12410964180,9710,9710,9710,9710,0
20250121,171900,12410964180,9710,9710,9710,9710,0
20250121,171800,12410964180,9710,9710,9710,9710,0
20250121,171700,12410964180,9710,9710,9710,9710,0
20250121,171600,12410964180,9710,9710,9710,9710,0
20250121,171500,12410964180,9710,9710,9710,9710,0
20250121,171400,12410964180,9710,9710,9710,9710,0
20250121,171300,12410964180,9710,9710,9710,9710,0
20250121,171200,12410964180,9710,9710,9710,9710,0
20250121,171100,12410964180,9710,9710,9710,9710,0
20250121,171000,12410964180,9710,9710,9710,9710,0
20250121,170900,12410964180,9710,9710,9710,9710,10865
20250121,170800,12410964180,9710,9710,9710,9710,0
20250121,170700,12410964180,9710,9710,9710,9710,0
20250121,170600,12410964180,9710,9710,9710,9710,0
20250121,170500,12410964180,9710,9710,9710,9710,0
20250121,170400,12410964180,9710,9710,9710,9710,0
20250121,170300,12410964180,9710,9710,9710,9710,0
20250121,170200,12410964180,9710,9710,9710,9710,0
20250121,170100,12410964180,9710,9710,9710,9710,0
20250121,170000,12410964180,9710,9710,9710,9710,0
20250121,165900,12410964180,9710,9710,9710,9710,0
20250121,165800,12410964180,9710,9710,9710,9710,0
20250121,165700,12410964180,9710,9710,9710,9710,0
20250121,165600,12410964180,9710,9710,9710,9710,0
20250121,165500,12410964180,9710,9710,9710,9710,0
20250121,165400,12410964180,9710,9710,9710,9710,0
20250121,165300,12410964180,9710,9710,9710,9710,0
20250121,165200,12410964180,9710,9710,9710,9710,0
20250121,165100,12410964180,9710,9710,9710,9710,0
20250121,165000,12410964180,9710,9710,9710,9710,0
20250121,164900,12410964180,9710,9710,9710,9710,0
20250121,164800,12410964180,9710,9710,9710,9710,0
20250121,164700,12410964180,9710,9710,9710,9710,0
20250121,164600,12410964180,9710,9710,9710,9710,0
20250121,164500,12410964180,9710,9710,9710,9710,0
20250121,164400,12410964180,9710,9710,9710,9710,0
20250121,164300,12410964180,9710,9710,9710,9710,0
20250121,164200,12410964180,9710,9710,9710,9710,0
20250121,164100,12410964180,9710,9710,9710,9710,0
20250121,164000,12410964180,9710,9710,9710,9710,0
20250121,163900,12410964180,9710,9710,9710,9710,10865
20250121,163800,12410964180,9710,9710,9710,9710,0
20250121,163700,12410964180,9710,9710,9710,9710,0
20250121,163600,12410964180,9710,9710,9710,9710,0
20250121,163500,12410964180,9710,9710,9710,9710,0
20250121,163400,12410964180,9710,9710,9710,9710,0
20250121,163300,12410964180,9710,9710,9710,9710,0
20250121,163200,12410964180,9710,9710,9710,9710,0
20250121,163100,12410964180,9710,9710,9710,9710,0
20250121,163000,12410964180,9710,9710,9710,9710,0
20250121,162900,12410964180,9710,9710,9710,9710,0
20250121,162800,12410964180,9710,9710,9710,9710,0
20250121,162700,12410964180,9710,9710,9710,9710,0
20250121,162600,12410964180,9710,9710,9710,9710,0
20250121,162500,12410964180,9710,9710,9710,9710,0
20250121,162400,12410964180,9710,9710,9710,9710,0
20250121,162300,12410964180,9710,9710,9710,9710,0
20250121,162200,12410964180,9710,9710,9710,9710,0
20250121,162100,12410964180,9710,9710,9710,9710,0
20250121,162000,12410964180,9710,9710,9710,9710,0
20250121,161900,12410964180,9710,9710,9710,9710,0
20250121,161800,12410964180,9710,9710,9710,9710,0
20250121,161700,12410964180,9710,9710,9710,9710,0
20250121,161600,12410964180,9710,9710,9710,9710,0
20250121,161500,12410964180,9710,9710,9710,9710,0
20250121,161400,12410964180,9710,9710,9710,9710,0
20250121,161300,12410964180,9710,9710,9710,9710,0
20250121,161200,12410964180,9710,9710,9710,9710,0
20250121,161100,12410964180,9710,9710,9710,9710,0
20250121,161000,12410964180,9710,9710,9710,9710,0
20250121,160900,12410964180,9710,9710,9710,9710,10865
20250121,160800,12410964180,9710,9710,9710,9710,0
20250121,160700,12410964180,9710,9710,9710,9710,0
20250121,160600,12410964180,9710,9710,9710,9710,0
20250121,160500,12410964180,9710,9710,9710,9710,0
20250121,160400,12410964180,9710,9710,9710,9710,0
20250121,160300,12410964180,9710,9710,9710,9710,0
20250121,160200,12410964180,9710,9710,9710,9710,0
20250121,160100,12410964180,9710,9710,9710,9710,0
20250121,160000,12410964180,9710,9710,9710,9710,0
20250121,155900,12410964180,9710,9710,9710,9710,0
20250121,155800,12410964180,9710,9710,9710,9710,0
20250121,155700,12410964180,9710,9710,9710,9710,0
20250121,155600,12410964180,9710,9710,9710,9710,0
20250121,155500,12410964180,9710,9710,9710,9710,0
20250121,155400,12410964180,9710,9710,9710,9710,0
20250121,155300,12410964180,9710,9710,9710,9710,0
20250121,155200,12410964180,9710,9710,9710,9710,0
20250121,155100,12410964180,9710,9710,9710,9710,0
20250121,155000,12410964180,9710,9710,9710,9710,0
20250121,154900,12410964180,9710,9710,9710,9710,0
20250121,154800,12410964180,9710,9710,9710,9710,0
20250121,154700,12410964180,9710,9710,9710,9710,0
20250121,154600,12410964180,9710,9710,9710,9710,0
20250121,154500,12410964180,9710,9710,9710,9710,0
20250121,154400,12410964180,9710,9710,9710,9710,0
20250121,154300,12410964180,9710,9710,9710,9710,0
20250121,154200,12410964180,9710,9710,9710,9710,0
20250121,154100,12410964180,9710,9710,9710,9710,0
20250121,154000,12410964180,9710,9710,9710,9710,0
20250121,153900,12410964180,9710,9710,9710,9710,10865
20250121,153800,12410964180,9710,9710,9710,9710,0
20250121,153700,12410964180,9710,9710,9710,9710,0
20250121,153600,12410964180,9710,9710,9710,9710,0
20250121,153500,12410964180,9710,9710,9710,9710,0
20250121,153400,12410964180,9710,9710,9710,9710,0
20250121,153300,12410964180,9710,9710,9710,9710,0
20250121,153200,12410964180,9710,9710,9710,9710,0
20250121,153100,12410964180,9710,9710,9710,9710,0
20250121,153000,12410964180,9710,9710,9710,9710,10865
20250121,152900,12305465030,9740,9740,9740,9740,0
20250121,152800,12305465030,9740,9740,9740,9740,0
20250121,152700,12305465030,9740,9740,9740,9740,0
20250121,152600,12305465030,9740,9740,9740,9740,0
20250121,152500,12305465030,9740,9740,9740,9740,0
20250121,152400,12305465030,9740,9740,9740,9740,0
20250121,152300,12305465030,9740,9740,9740,9740,0
20250121,152200,12305465030,9740,9740,9740,9740,0
20250121,152100,12305465030,9740,9740,9740,9740,0
20250121,152000,12305465030,9740,9740,9740,9740,0
20250121,151900,12305465030,9740,9720,9740,9700,2496
20250121,151800,12281200630,9720,9720,9740,9710,1850
20250121,151700,12263232940,9720,9730,9740,9720,619
20250121,151600,12257214180,9730,9730,9730,9720,937
20250121,151500,12248104560,9730,9720,9730,9720,292
20250121,151400,12245265030,9740,9730,9740,9720,2590
20250121,151300,12220054840,9730,9740,9740,9730,52
20250121,151200,12219548850,9740,9740,9740,9720,932
20250121,151100,12210472420,9710,9740,9740,9710,689
20250121,151000,12203779430,9710,9730,9730,9710,896
20250121,150900,12195079070,9730,9730,9740,9730,902
20250121,150800,12186295500,9710,9740,9740,9710,1779
20250121,150700,12169001030,9740,9720,9740,9720,1781
20250121,150600,12151673060,9730,9740,9750,9730,1485
20250121,150500,12137219780,9740,9740,9750,9730,968
20250121,150400,12127791470,9750,9700,9750,9700,5922
20250121,150300,12070220310,9700,9700,9710,9700,1326
20250121,150200,12057357610,9690,9690,9710,9680,5179
20250121,150100,12007199180,9690,9700,9700,9690,21
20250121,150000,12006995590,9680,9700,9700,9680,88
20250121,145900,12006143650,9680,9700,9700,9680,2097
20250121,145800,11985825640,9710,9710,9710,9700,18
20250121,145700,11985650870,9710,9690,9710,9690,21
20250121,145600,11985447060,9720,9720,9720,9690,124
20250121,145500,11984242030,9720,9700,9720,9690,1031
20250121,145400,11974231870,9700,9700,9700,9700,730
20250121,145300,11967150870,9700,9700,9700,9700,1240
20250121,145200,11955122870,9700,9700,9700,9700,628
20250121,145100,11949031270,9700,9690,9700,9680,1006
20250121,145000,11939287360,9710,9680,9710,9680,1066
20250121,144900,11928966580,9680,9720,9730,9680,2997
20250121,144800,11899879190,9720,9710,9720,9710,2620
20250121,144700,11874416120,9720,9710,9720,9710,284
20250121,144600,11871655650,9710,9720,9720,9710,251
20250121,144500,11869217430,9710,9710,9720,9710,489
20250121,144400,11864469140,9710,9710,9720,9700,1790
20250121,144300,11847081270,9710,9710,9720,9710,842
20250121,144200,11838905440,9710,9710,9720,9700,1255
20250121,144100,11826721080,9710,9720,9720,9710,962
20250121,144000,11817375730,9720,9710,9720,9710,377
20250121,143900,11813714990,9720,9700,9720,9700,668
20250121,143800,11807228150,9710,9700,9710,9700,59
20250121,143700,11806655450,9700,9700,9700,9700,160
20250121,143600,11805103450,9700,9700,9700,9700,222
20250121,143500,11802950050,9700,9700,9700,9680,352
20250121,143400,11799536050,9700,9670,9700,9670,644
20250121,143300,11793305220,9670,9700,9700,9660,1973
20250121,143200,11774215490,9680,9680,9700,9680,379
20250121,143100,11770546750,9680,9680,9690,9680,1135
20250121,143000,11759557370,9680,9680,9690,9670,1573
20250121,142900,11744331460,9680,9690,9700,9680,544
20250121,142800,11739061100,9700,9690,9700,9680,327
20250121,142700,11735895260,9690,9700,9700,9690,488
20250121,142600,11731165670,9710,9710,9730,9710,1086
20250121,142500,11720620390,9700,9700,9700,9700,361
20250121,142400,11717118690,9700,9690,9710,9690,296
20250121,142300,11714247480,9690,9680,9690,9670,1143
20250121,142200,11703184770,9680,9690,9690,9670,1153
20250121,142100,11692027170,9690,9730,9730,9690,6038
20250121,142000,11633449640,9720,9720,9720,9720,635
20250121,141900,11627277440,9710,9720,9720,9710,1166
20250121,141800,11615955060,9720,9710,9720,9710,412
20250121,141700,11611954330,9710,9720,9730,9710,1148
20250121,141600,11600805290,9710,9730,9730,9710,498
20250121,141500,11595961710,9730,9740,9740,9730,754
20250121,141400,11588623670,9730,9730,9730,9730,106
20250121,141300,11587592290,9720,9720,9730,9720,1489
20250121,141200,11573119200,9730,9730,9740,9720,323
20250121,141100,11569976410,9730,9740,9740,9730,1156
20250121,141000,11558721020,9740,9730,9740,9720,302
20250121,140900,11555782330,9730,9720,9740,9720,423
20250121,140800,11551666720,9720,9720,9730,9720,901
20250121,140700,11542903770,9720,9710,9720,9710,2006
20250121,140600,11523425500,9700,9700,9700,9700,821
20250121,140500,11515461800,9700,9710,9710,9700,205
20250121,140400,11513472550,9700,9690,9700,9680,418
20250121,140300,11509419920,9700,9700,9700,9680,336
20250121,140200,11506161120,9680,9690,9700,9680,585
20250121,140100,11500496730,9690,9690,9690,9690,543
20250121,140000,11495235060,9690,9690,9690,9670,200
20250121,135900,11493299050,9680,9650,9680,9650,277
20250121,135800,11490619300,9640,9650,9660,9640,3758
20250121,135700,11454366970,9660,9670,9670,9650,1677
20250121,135600,11438174010,9660,9650,9670,9650,1717
20250121,135500,11421599360,9640,9630,9660,9630,3408
20250121,135400,11388739320,9630,9700,9700,9620,9620
20250121,135300,11295832550,9690,9710,9710,9690,18069
20250121,135200,11120554630,9720,9750,9750,9720,3949
20250121,135100,11082151800,9730,9740,9740,9730,171
20250121,135000,11080486860,9740,9750,9750,9730,1178
20250121,134900,11069020380,9750,9750,9750,9750,51
20250121,134800,11068523130,9750,9740,9750,9730,1685
20250121,134700,11052119250,9740,9740,9740,9740,2
20250121,134600,11052099770,9730,9740,9740,9730,196
20250121,134500,11050191130,9740,9740,9740,9740,263
20250121,134400,11047629510,9740,9740,9740,9740,315
20250121,134300,11044561410,9750,9750,9750,9750,267
20250121,134200,11041958160,9760,9750,9760,9750,415
20250121,134100,11037911410,9750,9740,9750,9740,460
20250121,134000,11033427410,9750,9740,9760,9740,261
20250121,133900,11030883720,9740,9740,9740,9740,2
20250121,133800,11030864240,9740,9750,9750,9740,309
20250121,133700,11027852580,9750,9740,9750,9740,399
20250121,133600,11023964030,9740,9730,9750,9730,642
20250121,133500,11017709880,9740,9740,9740,9730,303
20250121,133400,11014760470,9740,9730,9740,9730,301
20250121,133300,11011831640,9730,9740,9740,9730,17
20250121,133200,11011666130,9730,9730,9740,9730,323
20250121,133100,11008522010,9730,9730,9740,9730,82
20250121,133000,11007723640,9730,9730,9740,9730,320
20250121,132900,11004609030,9730,9730,9730,9730,912
20250121,132800,10995735270,9730,9750,9750,9730,485
20250121,132700,10991012740,9740,9750,9750,9740,143
20250121,132600,10989619520,9750,9740,9750,9740,75
20250121,132500,10988888820,9740,9730,9740,9730,252
20250121,132400,10986434350,9730,9740,9740,9730,210
20250121,132300,10984390540,9730,9730,9730,9730,15
20250121,132200,10984244590,9720,9730,9730,9710,3586
20250121,132100,10949387570,9720,9730,9740,9720,1145
20250121,132000,10938251550,9730,9740,9740,9730,322
20250121,131900,10935117330,9740,9750,9750,9730,73
20250121,131800,10934406200,9750,9750,9750,9720,265
20250121,131700,10931825230,9720,9720,9720,9710,1264
20250121,131600,10919549450,9750,9740,9750,9740,60
20250121,131500,10918964960,9710,9740,9750,9710,1470
20250121,131400,10904679600,9740,9720,9750,9710,1700
20250121,131300,10888160320,9710,9730,9750,9700,4658
20250121,131200,10842921320,9730,9730,9730,9720,3032
20250121,131100,10813433840,9730,9760,9760,9730,2959
20250121,131000,10784625560,9760,9790,9790,9760,24
20250121,130900,10784391090,9780,9780,9800,9730,3496
20250121,130800,10750351670,9800,9800,9800,9750,1461
20250121,130700,10736099150,9760,9780,9800,9750,1460
20250121,130600,10721836720,9790,9780,9800,9780,163
20250121,130500,10720241910,9780,9780,9790,9780,123
20250121,130400,10719038450,9760,9800,9810,9760,4532
20250121,130300,10674781480,9810,9830,9830,9810,488
20250121,130200,10669993040,9830,9810,9830,9810,322
20250121,130100,10666828050,9800,9790,9820,9780,273
20250121,130000,10664157510,9780,9790,9790,9770,1527
20250121,125900,10649220310,9790,9820,9820,9790,750
20250121,125800,10641872570,9820,9820,9820,9800,4363
20250121,125700,10599031880,9830,9790,9830,9790,175
20250121,125600,10597315470,9790,9790,9790,9790,401
20250121,125500,10593389680,9790,9790,9790,9790,105
20250121,125400,10592361730,9790,9760,9790,9760,81
20250121,125300,10591569760,9760,9770,9780,9760,47
20250121,125200,10591110820,9770,9800,9800,9760,270
20250121,125100,10588473120,9800,9740,9800,9740,540
20250121,125000,10583210230,9740,9790,9790,9740,3002
20250121,124900,10553960480,9750,9760,9760,9740,2398
20250121,124800,10530585520,9770,9820,9820,9770,485
20250121,124700,10525836950,9820,9770,9820,9760,2502
20250121,124600,10501328970,9760,9750,9770,9730,1610
20250121,124500,10485645340,9750,9800,9800,9750,4273
20250121,124400,10443905970,9800,9790,9800,9790,647
20250121,124300,10437567810,9800,9790,9800,9780,1108
20250121,124200,10426718240,9790,9790,9790,9760,213
20250121,124100,10424633220,9760,9810,9810,9750,12058
20250121,124000,10306746920,9810,9810,9830,9810,1167
20250121,123900,10295292990,9840,9830,9840,9830,82
20250121,123800,10294486610,9840,9810,9840,9790,3947
20250121,123700,10255801420,9810,9820,9850,9810,2305
20250121,123600,10233171390,9820,9830,9850,9820,656
20250121,123500,10226728360,9850,9830,9850,9820,1332
20250121,123400,10213628560,9840,9850,9850,9820,893
20250121,123300,10204856720,9820,9860,9860,9820,1812
20250121,123200,10187052280,9860,9850,9880,9830,3181
20250121,123100,10155767130,9850,9880,9880,9850,232
20250121,123000,10153481570,9880,9850,9880,9850,665
20250121,122900,10146928830,9850,9850,9890,9840,1855
20250121,122800,10128672590,9850,9860,9860,9850,410
20250121,122700,10124633460,9860,9870,9900,9850,4225
20250121,122600,10082987700,9890,9900,9900,9870,1252
20250121,122500,10070620700,9890,9910,9910,9890,1628
20250121,122400,10054490340,9900,9860,9900,9860,2371
20250121,122300,10031080160,9860,9850,9870,9850,452
20250121,122200,10026627650,9850,9870,9870,9850,3644
20250121,122100,9990727460,9870,9860,9880,9860,638
20250121,122000,9984432740,9870,9870,9870,9850,1721
20250121,121900,9967467270,9870,9880,9890,9860,797
20250121,121800,9959607060,9860,9900,9900,9860,7741
20250121,121700,9883171030,9900,9890,9920,9880,665
20250121,121600,9876589630,9880,9870,9900,9860,9615
20250121,121500,9781685560,9870,9910,9920,9870,7676
20250121,121400,9705758690,9910,9920,9930,9910,2507
20250121,121300,9680897710,9930,9940,9940,9930,411
20250121,121200,9676816250,9940,9930,9940,9930,525
20250121,121100,9671602450,9940,9940,9940,9940,11
20250121,121000,9671493110,9950,9930,9950,9920,1493
20250121,120900,9656672040,9930,9940,9940,9930,249
20250121,120800,9654197840,9950,9960,9970,9950,1138
20250121,120700,9642869110,9960,9950,9970,9950,1893
20250121,120600,9624027740,9950,9940,9950,9910,5084
20250121,120500,9573565630,9940,9960,9960,9940,606
20250121,120400,9567531480,9960,9970,9970,9940,2236
20250121,120300,9545283260,9970,9940,9970,9940,1753
20250121,120200,9527825650,9950,9930,9950,9920,2617
20250121,120100,9501845430,9920,9950,9950,9920,1108
20250121,120000,9490839160,9950,9960,9960,9930,2804
20250121,115900,9462958890,9960,9930,9960,9930,415
20250121,115800,9458828690,9930,9960,9970,9930,2833
20250121,115700,9430631560,9960,9920,9960,9910,1092
20250121,115600,9419785850,9920,9930,9950,9920,2005
20250121,115500,9399885970,9930,9930,9950,9920,1440
20250121,115400,9385589180,9960,9910,9960,9900,6595
20250121,115300,9320161530,9910,9960,9970,9910,8450
20250121,115200,9236277620,9960,9940,9970,9940,3139
20250121,115100,9205025680,9950,9930,9950,9920,3220
20250121,115000,9173038240,9930,9940,9940,9910,3501
20250121,114900,9138285550,9940,9950,9950,9910,5956
20250121,114800,9079178430,9960,10020,10030,9940,9195
20250121,114700,8987456740,10020,10010,10040,10010,7959
20250121,114600,8907669570,10010,10000,10060,9990,20566
20250121,114500,8701315930,10000,9970,10030,9970,14482
20250121,114400,8556368360,9980,9970,9980,9950,3445
20250121,114300,8522019810,9980,9980,9980,9950,4484
20250121,114200,8477330730,9950,10010,10020,9950,5295
20250121,114100,8424474780,10020,9940,10020,9920,13846
20250121,114000,8286425610,9940,9940,9950,9920,4830
20250121,113900,8238462580,9940,9990,9990,9930,6365
20250121,113800,8175104810,9970,9940,10000,9940,3771
20250121,113700,8137491200,9940,10000,10000,9910,14071
20250121,113600,7997510980,10000,10020,10030,9990,10952
20250121,113500,7887802170,10020,9990,10030,9990,16207
20250121,113400,7725538160,10000,9980,10010,9970,9268
20250121,113300,7633002450,9980,10020,10020,9980,9982
20250121,113200,7533117780,10020,9970,10040,9960,25599
20250121,113100,7276981210,9970,9940,10000,9910,17565
20250121,113000,7102084760,9920,10020,10020,9900,25541
20250121,112900,6847626010,10010,10070,10070,9960,45755
20250121,112800,6388999880,10060,10070,10100,9950,79285
20250121,112700,5593671650,10100,9840,10150,9840,151161
20250121,112600,4074571060,9840,9730,9840,9730,16847
20250121,112500,3909756450,9720,9750,9750,9720,773
20250121,112400,3902239920,9750,9700,9760,9700,1862
20250121,112300,3884101170,9680,9680,9700,9680,165
20250121,112200,3882503370,9680,9680,9680,9680,30
20250121,112100,3882212970,9680,9700,9700,9680,168
20250121,112000,3880586090,9690,9680,9690,9680,77
20250121,111900,3879840270,9680,9690,9690,9680,1056
20250121,111800,3869609080,9690,9660,9690,9660,470
20250121,111700,3865058230,9660,9650,9660,9650,1106
20250121,111600,3854385290,9650,9640,9650,9630,184
20250121,111500,3852611690,9630,9640,9650,9630,636
20250121,111400,3846484190,9640,9640,9640,9630,450
20250121,111300,3842150540,9630,9640,9640,9630,139
20250121,111200,3840811750,9630,9640,9640,9620,131
20250121,111100,3839549870,9630,9640,9640,9610,1306
20250121,111000,3826975190,9640,9680,9680,9640,3626
20250121,110900,3791957880,9680,9680,9680,9670,92
20250121,110800,3791067930,9680,9680,9680,9670,702
20250121,110700,3784273190,9680,9690,9690,9680,4
20250121,110600,3784234440,9680,9690,9690,9680,653
20250121,110500,3777912060,9690,9700,9700,9690,702
20250121,110400,3771109530,9700,9710,9710,9690,1869
20250121,110300,3752979020,9710,9710,9720,9710,1236
20250121,110200,3740977390,9710,9710,9710,9700,642
20250121,110100,3734746770,9710,9720,9720,9700,1697
20250121,110000,3718269240,9720,9740,9740,9720,672
20250121,105900,3711732950,9750,9760,9760,9740,460
20250121,105800,3707249670,9760,9760,9760,9750,107
20250121,105700,3706205660,9760,9740,9760,9740,1332
20250121,105600,3693217110,9740,9730,9740,9720,176
20250121,105500,3691503870,9730,9730,9740,9700,706
20250121,105400,3684632010,9740,9700,9740,9690,520
20250121,105300,3679577490,9690,9720,9720,9690,2194
20250121,105200,3658279420,9730,9750,9750,9730,264
20250121,105100,3655709350,9750,9720,9750,9720,546
20250121,105000,3650393130,9720,9720,9720,9720,173
20250121,104900,3648711570,9720,9690,9720,9690,265
20250121,104800,3646143660,9690,9720,9720,9690,3821
20250121,104700,3609096870,9720,9730,9730,9720,442
20250121,104600,3604799480,9750,9750,9750,9750,395
20250121,104500,3600948230,9750,9770,9770,9700,4350
20250121,104400,3558661140,9770,9750,9770,9740,1748
20250121,104300,3541608380,9740,9730,9770,9720,7287
20250121,104200,3470580940,9730,9740,9740,9700,2871
20250121,104100,3442671140,9720,9670,9730,9670,9518
20250121,104000,3350336150,9640,9630,9660,9630,4003
20250121,103900,3311721640,9640,9620,9640,9620,358
20250121,103800,3308276600,9640,9640,9640,9620,542
20250121,103700,3303061340,9640,9610,9640,9600,1518
20250121,103600,3288462360,9620,9650,9650,9620,1413
20250121,103500,3274849890,9650,9650,9660,9640,1402
20250121,103400,3261323530,9650,9660,9660,9650,7
20250121,103300,3261255960,9660,9620,9660,9600,228
20250121,103200,3259059700,9600,9600,9600,9600,4
20250121,103100,3259021300,9600,9620,9620,9600,1612
20250121,103000,3243540930,9640,9640,9640,9640,175
20250121,102900,3241853930,9610,9670,9670,9610,1796
20250121,102800,3224559100,9680,9650,9680,9640,440
20250121,102700,3220307770,9650,9660,9670,9640,974
20250121,102600,3210903820,9660,9640,9670,9640,600
20250121,102500,3205114970,9630,9620,9640,9620,1815
20250121,102400,3187626720,9610,9640,9640,9610,1140
20250121,102300,3176658220,9640,9560,9640,9560,9328
20250121,102200,3087127300,9560,9550,9570,9550,2269
20250121,102100,3065441270,9530,9540,9560,9520,1004
20250121,102000,3055861860,9520,9520,9520,9510,802
20250121,101900,3048231250,9520,9500,9520,9500,6227
20250121,101800,2989054880,9500,9540,9540,9500,4509
20250121,101700,2946136640,9540,9550,9560,9530,3038
20250121,101600,2917115580,9550,9520,9550,9520,6453
20250121,101500,2855682390,9530,9530,9550,9520,1532
20250121,101400,2841086930,9530,9540,9560,9520,2547
20250121,101300,2816814380,9520,9530,9550,9520,957
20250121,101200,2807698620,9540,9550,9560,9530,8860
20250121,101100,2723214400,9550,9580,9590,9550,2853
20250121,101000,2695951090,9590,9610,9610,9590,924
20250121,100900,2687084170,9600,9570,9610,9570,2385
20250121,100800,2664229080,9560,9570,9570,9560,304
20250121,100700,2661320500,9570,9590,9590,9570,564
20250121,100600,2655918850,9580,9550,9590,9550,637
20250121,100500,2649825970,9560,9560,9580,9550,2774
20250121,100400,2623300070,9560,9560,9580,9540,1464
20250121,100300,2609314630,9570,9560,9580,9560,1342
20250121,100200,2596481700,9550,9590,9590,9540,1148
20250121,100100,2585478580,9550,9560,9570,9530,3543
20250121,100000,2551669990,9560,9610,9620,9540,8907
20250121,095900,2466346860,9610,9620,9640,9610,4123
20250121,095800,2426678480,9630,9620,9640,9600,1735
20250121,095700,2409992560,9600,9640,9640,9570,3630
20250121,095600,2375147450,9600,9640,9660,9560,12925
20250121,095500,2250997650,9660,9670,9670,9630,9993
20250121,095400,2154571630,9650,9670,9680,9650,2360
20250121,095300,2131745440,9640,9660,9670,9640,2890
20250121,095200,2103868720,9660,9690,9700,9650,519
20250121,095100,2098854020,9650,9650,9660,9630,2973
20250121,095000,2070173140,9650,9660,9690,9650,1532
20250121,094900,2055374820,9660,9720,9730,9660,10946
20250121,094800,1949257630,9720,9710,9720,9710,565
20250121,094700,1943771240,9710,9750,9750,9700,1569
20250121,094600,1928536530,9750,9740,9750,9720,278
20250121,094500,1925828250,9710,9710,9740,9710,94
20250121,094400,1924914970,9710,9710,9710,9700,3257
20250121,094300,1893309080,9710,9700,9740,9700,2564
20250121,094200,1868434140,9700,9700,9720,9700,1971
20250121,094100,1849311630,9720,9750,9750,9680,2940
20250121,094000,1820788380,9750,9720,9750,9710,446
20250121,093900,1816454030,9710,9720,9720,9710,1519
20250121,093800,1801697440,9710,9750,9780,9710,2623
20250121,093700,1776180070,9730,9780,9780,9730,5801
20250121,093600,1719628910,9790,9780,9800,9760,1506
20250121,093500,1704895240,9770,9800,9800,9770,540
20250121,093400,1699611960,9800,9780,9800,9780,4986
20250121,093300,1650780350,9780,9780,9790,9760,2324
20250121,093200,1628047760,9780,9750,9790,9740,1918
20250121,093100,1609299320,9750,9780,9800,9750,1108
20250121,093000,1598474520,9780,9770,9780,9770,422
20250121,092900,1594348390,9760,9780,9820,9760,7783
20250121,092800,1518148110,9780,9760,9800,9740,4104
20250121,092700,1478005940,9750,9690,9760,9630,6886
20250121,092600,1411356500,9690,9760,9760,9600,17145
20250121,092500,1245632150,9760,9760,9760,9750,1034
20250121,092400,1235545290,9750,9740,9750,9730,1493
20250121,092300,1220997360,9740,9720,9740,9710,2389
20250121,092200,1197790800,9720,9710,9720,9710,1089
20250121,092100,1187214050,9710,9720,9720,9680,3329
20250121,092000,1154932240,9720,9730,9730,9720,1302
20250121,091900,1142269020,9740,9760,9760,9740,750
20250121,091800,1134957680,9730,9730,9730,9670,1282
20250121,091700,1122514530,9700,9670,9730,9620,4532
20250121,091600,1078734790,9670,9710,9720,9650,15068
20250121,091500,932715910,9710,9750,9750,9700,9735
20250121,091400,838132090,9760,9750,9760,9740,3101
20250121,091300,807923650,9750,9760,9760,9740,2556
20250121,091200,783027710,9760,9770,9790,9750,2926
20250121,091100,754477080,9770,9780,9780,9760,1153
20250121,091000,743214050,9760,9780,9800,9750,6129
20250121,090900,683302420,9780,9790,9790,9760,1013
20250121,090800,673393910,9790,9820,9820,9750,3371
20250121,090700,640421750,9820,9730,9820,9730,1349
20250121,090600,627243000,9750,9730,9760,9720,1261
20250121,090500,614961380,9720,9710,9760,9710,2421
20250121,090400,591420960,9710,9710,9730,9710,2463
20250121,090300,567498250,9730,9770,9770,9700,9653
20250121,090200,473680920,9760,9820,9830,9750,10785
20250121,090100,368169340,9820,9820,9850,9780,13001
20250121,090000,240664190,9830,9880,9890,9820,24388