stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,214500,77110767010,4545,4545,4545,4545,42915
20250116,214400,77110767010,4545,4545,4545,4545,0
20250116,214300,77110767010,4545,4545,4545,4545,0
20250116,214200,77110767010,4545,4545,4545,4545,0
20250116,214100,77110767010,4545,4545,4545,4545,0
20250116,214000,77110767010,4545,4545,4545,4545,0
20250116,213900,77110767010,4545,4545,4545,4545,0
20250116,213800,77110767010,4545,4545,4545,4545,0
20250116,213700,77110767010,4545,4545,4545,4545,0
20250116,213600,77110767010,4545,4545,4545,4545,0
20250116,213500,77110767010,4545,4545,4545,4545,0
20250116,213400,77110767010,4545,4545,4545,4545,0
20250116,213300,77110767010,4545,4545,4545,4545,0
20250116,213200,77110767010,4545,4545,4545,4545,0
20250116,213100,77110767010,4545,4545,4545,4545,0
20250116,213000,77110767010,4545,4545,4545,4545,0
20250116,212900,77110767010,4545,4545,4545,4545,0
20250116,212800,77110767010,4545,4545,4545,4545,0
20250116,212700,77110767010,4545,4545,4545,4545,0
20250116,212600,77110767010,4545,4545,4545,4545,0
20250116,212500,77110767010,4545,4545,4545,4545,0
20250116,212400,77110767010,4545,4545,4545,4545,0
20250116,212300,77110767010,4545,4545,4545,4545,0
20250116,212200,77110767010,4545,4545,4545,4545,0
20250116,212100,77110767010,4545,4545,4545,4545,0
20250116,212000,77110767010,4545,4545,4545,4545,0
20250116,211900,77110767010,4545,4545,4545,4545,0
20250116,211800,77110767010,4545,4545,4545,4545,0
20250116,211700,77110767010,4545,4545,4545,4545,0
20250116,211600,77110767010,4545,4545,4545,4545,0
20250116,211500,77110767010,4545,4545,4545,4545,42915
20250116,211400,77110767010,4545,4545,4545,4545,0
20250116,211300,77110767010,4545,4545,4545,4545,0
20250116,211200,77110767010,4545,4545,4545,4545,0
20250116,211100,77110767010,4545,4545,4545,4545,0
20250116,211000,77110767010,4545,4545,4545,4545,0
20250116,210900,77110767010,4545,4545,4545,4545,0
20250116,210800,77110767010,4545,4545,4545,4545,0
20250116,210700,77110767010,4545,4545,4545,4545,0
20250116,210600,77110767010,4545,4545,4545,4545,0
20250116,210500,77110767010,4545,4545,4545,4545,0
20250116,210400,77110767010,4545,4545,4545,4545,0
20250116,210300,77110767010,4545,4545,4545,4545,0
20250116,210200,77110767010,4545,4545,4545,4545,0
20250116,210100,77110767010,4545,4545,4545,4545,0
20250116,210000,77110767010,4545,4545,4545,4545,0
20250116,205900,77110767010,4545,4545,4545,4545,0
20250116,205800,77110767010,4545,4545,4545,4545,0
20250116,205700,77110767010,4545,4545,4545,4545,0
20250116,205600,77110767010,4545,4545,4545,4545,0
20250116,205500,77110767010,4545,4545,4545,4545,0
20250116,205400,77110767010,4545,4545,4545,4545,0
20250116,205300,77110767010,4545,4545,4545,4545,0
20250116,205200,77110767010,4545,4545,4545,4545,0
20250116,205100,77110767010,4545,4545,4545,4545,0
20250116,205000,77110767010,4545,4545,4545,4545,0
20250116,204900,77110767010,4545,4545,4545,4545,0
20250116,204800,77110767010,4545,4545,4545,4545,0
20250116,204700,77110767010,4545,4545,4545,4545,0
20250116,204600,77110767010,4545,4545,4545,4545,0
20250116,204500,77110767010,4545,4545,4545,4545,42915
20250116,204400,77110767010,4545,4545,4545,4545,0
20250116,204300,77110767010,4545,4545,4545,4545,0
20250116,204200,77110767010,4545,4545,4545,4545,0
20250116,204100,77110767010,4545,4545,4545,4545,0
20250116,204000,77110767010,4545,4545,4545,4545,0
20250116,203900,77110767010,4545,4545,4545,4545,0
20250116,203800,77110767010,4545,4545,4545,4545,0
20250116,203700,77110767010,4545,4545,4545,4545,0
20250116,203600,77110767010,4545,4545,4545,4545,0
20250116,203500,77110767010,4545,4545,4545,4545,0
20250116,203400,77110767010,4545,4545,4545,4545,0
20250116,203300,77110767010,4545,4545,4545,4545,0
20250116,203200,77110767010,4545,4545,4545,4545,0
20250116,203100,77110767010,4545,4545,4545,4545,0
20250116,203000,77110767010,4545,4545,4545,4545,0
20250116,202900,77110767010,4545,4545,4545,4545,0
20250116,202800,77110767010,4545,4545,4545,4545,0
20250116,202700,77110767010,4545,4545,4545,4545,0
20250116,202600,77110767010,4545,4545,4545,4545,0
20250116,202500,77110767010,4545,4545,4545,4545,0
20250116,202400,77110767010,4545,4545,4545,4545,0
20250116,202300,77110767010,4545,4545,4545,4545,0
20250116,202200,77110767010,4545,4545,4545,4545,0
20250116,202100,77110767010,4545,4545,4545,4545,0
20250116,202000,77110767010,4545,4545,4545,4545,0
20250116,201900,77110767010,4545,4545,4545,4545,0
20250116,201800,77110767010,4545,4545,4545,4545,0
20250116,201700,77110767010,4545,4545,4545,4545,0
20250116,201600,77110767010,4545,4545,4545,4545,0
20250116,201500,77110767010,4545,4545,4545,4545,42915
20250116,201400,77110767010,4545,4545,4545,4545,0
20250116,201300,77110767010,4545,4545,4545,4545,0
20250116,201200,77110767010,4545,4545,4545,4545,0
20250116,201100,77110767010,4545,4545,4545,4545,0
20250116,201000,77110767010,4545,4545,4545,4545,0
20250116,200900,77110767010,4545,4545,4545,4545,0
20250116,200800,77110767010,4545,4545,4545,4545,0
20250116,200700,77110767010,4545,4545,4545,4545,0
20250116,200600,77110767010,4545,4545,4545,4545,0
20250116,200500,77110767010,4545,4545,4545,4545,0
20250116,200400,77110767010,4545,4545,4545,4545,0
20250116,200300,77110767010,4545,4545,4545,4545,0
20250116,200200,77110767010,4545,4545,4545,4545,0
20250116,200100,77110767010,4545,4545,4545,4545,0
20250116,200000,77110767010,4545,4545,4545,4545,0
20250116,195900,77110767010,4545,4545,4545,4545,0
20250116,195800,77110767010,4545,4545,4545,4545,0
20250116,195700,77110767010,4545,4545,4545,4545,0
20250116,195600,77110767010,4545,4545,4545,4545,0
20250116,195500,77110767010,4545,4545,4545,4545,0
20250116,195400,77110767010,4545,4545,4545,4545,0
20250116,195300,77110767010,4545,4545,4545,4545,0
20250116,195200,77110767010,4545,4545,4545,4545,0
20250116,195100,77110767010,4545,4545,4545,4545,0
20250116,195000,77110767010,4545,4545,4545,4545,0
20250116,194900,77110767010,4545,4545,4545,4545,0
20250116,194800,77110767010,4545,4545,4545,4545,0
20250116,194700,77110767010,4545,4545,4545,4545,0
20250116,194600,77110767010,4545,4545,4545,4545,0
20250116,194500,77110767010,4545,4545,4545,4545,42915
20250116,194400,77110767010,4545,4545,4545,4545,0
20250116,194300,77110767010,4545,4545,4545,4545,0
20250116,194200,77110767010,4545,4545,4545,4545,0
20250116,194100,77110767010,4545,4545,4545,4545,0
20250116,194000,77110767010,4545,4545,4545,4545,0
20250116,193900,77110767010,4545,4545,4545,4545,0
20250116,193800,77110767010,4545,4545,4545,4545,0
20250116,193700,77110767010,4545,4545,4545,4545,0
20250116,193600,77110767010,4545,4545,4545,4545,0
20250116,193500,77110767010,4545,4545,4545,4545,0
20250116,193400,77110767010,4545,4545,4545,4545,0
20250116,193300,77110767010,4545,4545,4545,4545,0
20250116,193200,77110767010,4545,4545,4545,4545,0
20250116,193100,77110767010,4545,4545,4545,4545,0
20250116,193000,77110767010,4545,4545,4545,4545,0
20250116,192900,77110767010,4545,4545,4545,4545,0
20250116,192800,77110767010,4545,4545,4545,4545,0
20250116,192700,77110767010,4545,4545,4545,4545,0
20250116,192600,77110767010,4545,4545,4545,4545,0
20250116,192500,77110767010,4545,4545,4545,4545,0
20250116,192400,77110767010,4545,4545,4545,4545,0
20250116,192300,77110767010,4545,4545,4545,4545,0
20250116,192200,77110767010,4545,4545,4545,4545,0
20250116,192100,77110767010,4545,4545,4545,4545,0
20250116,192000,77110767010,4545,4545,4545,4545,0
20250116,191900,77110767010,4545,4545,4545,4545,0
20250116,191800,77110767010,4545,4545,4545,4545,0
20250116,191700,77110767010,4545,4545,4545,4545,0
20250116,191600,77110767010,4545,4545,4545,4545,0
20250116,191500,77110767010,4545,4545,4545,4545,42915
20250116,191400,77110767010,4545,4545,4545,4545,0
20250116,191300,77110767010,4545,4545,4545,4545,0
20250116,191200,77110767010,4545,4545,4545,4545,0
20250116,191100,77110767010,4545,4545,4545,4545,0
20250116,191000,77110767010,4545,4545,4545,4545,0
20250116,190900,77110767010,4545,4545,4545,4545,0
20250116,190800,77110767010,4545,4545,4545,4545,0
20250116,190700,77110767010,4545,4545,4545,4545,0
20250116,190600,77110767010,4545,4545,4545,4545,0
20250116,190500,77110767010,4545,4545,4545,4545,0
20250116,190400,77110767010,4545,4545,4545,4545,0
20250116,190300,77110767010,4545,4545,4545,4545,0
20250116,190200,77110767010,4545,4545,4545,4545,0
20250116,190100,77110767010,4545,4545,4545,4545,0
20250116,190000,77110767010,4545,4545,4545,4545,0
20250116,185900,77110767010,4545,4545,4545,4545,0
20250116,185800,77110767010,4545,4545,4545,4545,0
20250116,185700,77110767010,4545,4545,4545,4545,0
20250116,185600,77110767010,4545,4545,4545,4545,0
20250116,185500,77110767010,4545,4545,4545,4545,0
20250116,185400,77110767010,4545,4545,4545,4545,0
20250116,185300,77110767010,4545,4545,4545,4545,0
20250116,185200,77110767010,4545,4545,4545,4545,0
20250116,185100,77110767010,4545,4545,4545,4545,0
20250116,185000,77110767010,4545,4545,4545,4545,0
20250116,184900,77110767010,4545,4545,4545,4545,0
20250116,184800,77110767010,4545,4545,4545,4545,0
20250116,184700,77110767010,4545,4545,4545,4545,0
20250116,184600,77110767010,4545,4545,4545,4545,0
20250116,184500,77110767010,4545,4545,4545,4545,42915
20250116,184400,77110767010,4545,4545,4545,4545,0
20250116,184300,77110767010,4545,4545,4545,4545,0
20250116,184200,77110767010,4545,4545,4545,4545,0
20250116,184100,77110767010,4545,4545,4545,4545,0
20250116,184000,77110767010,4545,4545,4545,4545,0
20250116,183900,77110767010,4545,4545,4545,4545,0
20250116,183800,77110767010,4545,4545,4545,4545,0
20250116,183700,77110767010,4545,4545,4545,4545,0
20250116,183600,77110767010,4545,4545,4545,4545,0
20250116,183500,77110767010,4545,4545,4545,4545,0
20250116,183400,77110767010,4545,4545,4545,4545,0
20250116,183300,77110767010,4545,4545,4545,4545,0
20250116,183200,77110767010,4545,4545,4545,4545,0
20250116,183100,77110767010,4545,4545,4545,4545,0
20250116,183000,77110767010,4545,4545,4545,4545,0
20250116,182900,77110767010,4545,4545,4545,4545,0
20250116,182800,77110767010,4545,4545,4545,4545,0
20250116,182700,77110767010,4545,4545,4545,4545,0
20250116,182600,77110767010,4545,4545,4545,4545,0
20250116,182500,77110767010,4545,4545,4545,4545,0
20250116,182400,77110767010,4545,4545,4545,4545,0
20250116,182300,77110767010,4545,4545,4545,4545,0
20250116,182200,77110767010,4545,4545,4545,4545,0
20250116,182100,77110767010,4545,4545,4545,4545,0
20250116,182000,77110767010,4545,4545,4545,4545,0
20250116,181900,77110767010,4545,4545,4545,4545,0
20250116,181800,77110767010,4545,4545,4545,4545,0
20250116,181700,77110767010,4545,4545,4545,4545,0
20250116,181600,77110767010,4545,4545,4545,4545,0
20250116,181500,77110767010,4545,4545,4545,4545,42915
20250116,181400,77110767010,4545,4545,4545,4545,0
20250116,181300,77110767010,4545,4545,4545,4545,0
20250116,181200,77110767010,4545,4545,4545,4545,0
20250116,181100,77110767010,4545,4545,4545,4545,0
20250116,181000,77110767010,4545,4545,4545,4545,0
20250116,180900,77110767010,4545,4545,4545,4545,0
20250116,180800,77110767010,4545,4545,4545,4545,0
20250116,180700,77110767010,4545,4545,4545,4545,0
20250116,180600,77110767010,4545,4545,4545,4545,0
20250116,180500,77110767010,4545,4545,4545,4545,0
20250116,180400,77110767010,4545,4545,4545,4545,0
20250116,180300,77110767010,4545,4545,4545,4545,0
20250116,180200,77110767010,4545,4545,4545,4545,0
20250116,180100,77110767010,4545,4545,4545,4545,0
20250116,180000,77110767010,4545,4545,4545,4545,0
20250116,175900,77110767010,4545,4545,4545,4545,0
20250116,175800,77110767010,4545,4545,4545,4545,0
20250116,175700,77110767010,4545,4545,4545,4545,0
20250116,175600,77110767010,4545,4545,4545,4545,0
20250116,175500,77110767010,4545,4545,4545,4545,0
20250116,175400,77110767010,4545,4545,4545,4545,0
20250116,175300,77110767010,4545,4545,4545,4545,0
20250116,175200,77110767010,4545,4545,4545,4545,0
20250116,175100,77110767010,4545,4545,4545,4545,0
20250116,175000,77110767010,4545,4545,4545,4545,0
20250116,174900,77110767010,4545,4545,4545,4545,0
20250116,174800,77110767010,4545,4545,4545,4545,0
20250116,174700,77110767010,4545,4545,4545,4545,0
20250116,174600,77110767010,4545,4545,4545,4545,0
20250116,174500,77110767010,4545,4545,4545,4545,42915
20250116,174400,77110767010,4545,4545,4545,4545,0
20250116,174300,77110767010,4545,4545,4545,4545,0
20250116,174200,77110767010,4545,4545,4545,4545,0
20250116,174100,77110767010,4545,4545,4545,4545,0
20250116,174000,77110767010,4545,4545,4545,4545,0
20250116,173900,77110767010,4545,4545,4545,4545,0
20250116,173800,77110767010,4545,4545,4545,4545,0
20250116,173700,77110767010,4545,4545,4545,4545,0
20250116,173600,77110767010,4545,4545,4545,4545,0
20250116,173500,77110767010,4545,4545,4545,4545,0
20250116,173400,77110767010,4545,4545,4545,4545,0
20250116,173300,77110767010,4545,4545,4545,4545,0
20250116,173200,77110767010,4545,4545,4545,4545,0
20250116,173100,77110767010,4545,4545,4545,4545,0
20250116,173000,77110767010,4545,4545,4545,4545,0
20250116,172900,77110767010,4545,4545,4545,4545,0
20250116,172800,77110767010,4545,4545,4545,4545,0
20250116,172700,77110767010,4545,4545,4545,4545,0
20250116,172600,77110767010,4545,4545,4545,4545,0
20250116,172500,77110767010,4545,4545,4545,4545,0
20250116,172400,77110767010,4545,4545,4545,4545,0
20250116,172300,77110767010,4545,4545,4545,4545,0
20250116,172200,77110767010,4545,4545,4545,4545,0
20250116,172100,77110767010,4545,4545,4545,4545,0
20250116,172000,77110767010,4545,4545,4545,4545,0
20250116,171900,77110767010,4545,4545,4545,4545,0
20250116,171800,77110767010,4545,4545,4545,4545,0
20250116,171700,77110767010,4545,4545,4545,4545,0
20250116,171600,77110767010,4545,4545,4545,4545,0
20250116,171500,77110767010,4545,4545,4545,4545,42915
20250116,171400,77110767010,4545,4545,4545,4545,0
20250116,171300,77110767010,4545,4545,4545,4545,0
20250116,171200,77110767010,4545,4545,4545,4545,0
20250116,171100,77110767010,4545,4545,4545,4545,0
20250116,171000,77110767010,4545,4545,4545,4545,0
20250116,170900,77110767010,4545,4545,4545,4545,0
20250116,170800,77110767010,4545,4545,4545,4545,0
20250116,170700,77110767010,4545,4545,4545,4545,0
20250116,170600,77110767010,4545,4545,4545,4545,0
20250116,170500,77110767010,4545,4545,4545,4545,0
20250116,170400,77110767010,4545,4545,4545,4545,0
20250116,170300,77110767010,4545,4545,4545,4545,0
20250116,170200,77110767010,4545,4545,4545,4545,0
20250116,170100,77110767010,4545,4545,4545,4545,0
20250116,170000,77110767010,4545,4545,4545,4545,0
20250116,165900,77110767010,4545,4545,4545,4545,0
20250116,165800,77110767010,4545,4545,4545,4545,0
20250116,165700,77110767010,4545,4545,4545,4545,0
20250116,165600,77110767010,4545,4545,4545,4545,0
20250116,165500,77110767010,4545,4545,4545,4545,0
20250116,165400,77110767010,4545,4545,4545,4545,0
20250116,165300,77110767010,4545,4545,4545,4545,0
20250116,165200,77110767010,4545,4545,4545,4545,0
20250116,165100,77110767010,4545,4545,4545,4545,0
20250116,165000,77110767010,4545,4545,4545,4545,0
20250116,164900,77110767010,4545,4545,4545,4545,0
20250116,164800,77110767010,4545,4545,4545,4545,0
20250116,164700,77110767010,4545,4545,4545,4545,0
20250116,164600,77110767010,4545,4545,4545,4545,0
20250116,164500,77110767010,4545,4545,4545,4545,42915
20250116,164400,77110767010,4545,4545,4545,4545,0
20250116,164300,77110767010,4545,4545,4545,4545,0
20250116,164200,77110767010,4545,4545,4545,4545,0
20250116,164100,77110767010,4545,4545,4545,4545,0
20250116,164000,77110767010,4545,4545,4545,4545,0
20250116,163900,77110767010,4545,4545,4545,4545,0
20250116,163800,77110767010,4545,4545,4545,4545,0
20250116,163700,77110767010,4545,4545,4545,4545,0
20250116,163600,77110767010,4545,4545,4545,4545,0
20250116,163500,77110767010,4545,4545,4545,4545,0
20250116,163400,77110767010,4545,4545,4545,4545,0
20250116,163300,77110767010,4545,4545,4545,4545,0
20250116,163200,77110767010,4545,4545,4545,4545,0
20250116,163100,77110767010,4545,4545,4545,4545,0
20250116,163000,77110767010,4545,4545,4545,4545,0
20250116,162900,77110767010,4545,4545,4545,4545,0
20250116,162800,77110767010,4545,4545,4545,4545,0
20250116,162700,77110767010,4545,4545,4545,4545,0
20250116,162600,77110767010,4545,4545,4545,4545,0
20250116,162500,77110767010,4545,4545,4545,4545,0
20250116,162400,77110767010,4545,4545,4545,4545,0
20250116,162300,77110767010,4545,4545,4545,4545,0
20250116,162200,77110767010,4545,4545,4545,4545,0
20250116,162100,77110767010,4545,4545,4545,4545,0
20250116,162000,77110767010,4545,4545,4545,4545,0
20250116,161900,77110767010,4545,4545,4545,4545,0
20250116,161800,77110767010,4545,4545,4545,4545,0
20250116,161700,77110767010,4545,4545,4545,4545,0
20250116,161600,77110767010,4545,4545,4545,4545,0
20250116,161500,77110767010,4545,4545,4545,4545,42915
20250116,161400,77110767010,4545,4545,4545,4545,0
20250116,161300,77110767010,4545,4545,4545,4545,0
20250116,161200,77110767010,4545,4545,4545,4545,0
20250116,161100,77110767010,4545,4545,4545,4545,0
20250116,161000,77110767010,4545,4545,4545,4545,0
20250116,160900,77110767010,4545,4545,4545,4545,0
20250116,160800,77110767010,4545,4545,4545,4545,0
20250116,160700,77110767010,4545,4545,4545,4545,0
20250116,160600,77110767010,4545,4545,4545,4545,0
20250116,160500,77110767010,4545,4545,4545,4545,0
20250116,160400,77110767010,4545,4545,4545,4545,0
20250116,160300,77110767010,4545,4545,4545,4545,0
20250116,160200,77110767010,4545,4545,4545,4545,0
20250116,160100,77110767010,4545,4545,4545,4545,0
20250116,160000,77110767010,4545,4545,4545,4545,0
20250116,155900,77110767010,4545,4545,4545,4545,0
20250116,155800,77110767010,4545,4545,4545,4545,0
20250116,155700,77110767010,4545,4545,4545,4545,0
20250116,155600,77110767010,4545,4545,4545,4545,0
20250116,155500,77110767010,4545,4545,4545,4545,0
20250116,155400,77110767010,4545,4545,4545,4545,0
20250116,155300,77110767010,4545,4545,4545,4545,0
20250116,155200,77110767010,4545,4545,4545,4545,0
20250116,155100,77110767010,4545,4545,4545,4545,0
20250116,155000,77110767010,4545,4545,4545,4545,0
20250116,154900,77110767010,4545,4545,4545,4545,0
20250116,154800,77110767010,4545,4545,4545,4545,0
20250116,154700,77110767010,4545,4545,4545,4545,0
20250116,154600,77110767010,4545,4545,4545,4545,0
20250116,154500,77110767010,4545,4545,4545,4545,42915
20250116,154400,77110767010,4545,4545,4545,4545,0
20250116,154300,77110767010,4545,4545,4545,4545,0
20250116,154200,77110767010,4545,4545,4545,4545,0
20250116,154100,77110767010,4545,4545,4545,4545,0
20250116,154000,77110767010,4545,4545,4545,4545,0
20250116,153900,77110767010,4545,4545,4545,4545,0
20250116,153800,77110767010,4545,4545,4545,4545,0
20250116,153700,77110767010,4545,4545,4545,4545,0
20250116,153600,77110767010,4545,4545,4545,4545,0
20250116,153500,77110767010,4545,4545,4545,4545,0
20250116,153400,77110767010,4545,4545,4545,4545,0
20250116,153300,77110767010,4545,4545,4545,4545,0
20250116,153200,77110767010,4545,4545,4545,4545,0
20250116,153100,77110767010,4545,4545,4545,4545,0
20250116,153000,77110767010,4545,4545,4545,4545,42915
20250116,152900,76915718335,4540,4540,4540,4540,0
20250116,152800,76915718335,4540,4540,4540,4540,0
20250116,152700,76915718335,4540,4540,4540,4540,0
20250116,152600,76915718335,4540,4540,4540,4540,0
20250116,152500,76915718335,4540,4540,4540,4540,0
20250116,152400,76915718335,4540,4540,4540,4540,0
20250116,152300,76915718335,4540,4540,4540,4540,0
20250116,152200,76915718335,4540,4540,4540,4540,0
20250116,152100,76915718335,4540,4540,4540,4540,0
20250116,152000,76915718335,4540,4540,4540,4540,0
20250116,151900,76915718335,4540,4535,4540,4530,15874
20250116,151800,76843757775,4535,4535,4540,4530,5150
20250116,151700,76820408320,4530,4540,4540,4530,9214
20250116,151600,76778621510,4540,4535,4540,4535,7412
20250116,151500,76744984220,4540,4540,4545,4535,9812
20250116,151400,76700444680,4540,4540,4545,4540,6169
20250116,151300,76672437190,4540,4545,4545,4540,7879
20250116,151200,76636656240,4545,4545,4550,4545,2249
20250116,151100,76626434035,4545,4545,4545,4540,4319
20250116,151000,76606807610,4540,4550,4550,4540,11180
20250116,150900,76555975290,4550,4550,4555,4550,3060
20250116,150800,76542050660,4550,4555,4555,4550,1875
20250116,150700,76533514850,4550,4550,4555,4545,5915
20250116,150600,76506586115,4550,4555,4560,4550,18966
20250116,150500,76420185895,4560,4550,4560,4550,7190
20250116,150400,76387434900,4550,4550,4555,4545,6751
20250116,150300,76356722885,4545,4545,4545,4545,1336
20250116,150200,76350650765,4545,4545,4545,4540,3734
20250116,150100,76333685445,4545,4535,4545,4535,4630
20250116,150000,76312681265,4540,4545,4545,4530,6289
20250116,145900,76284142445,4545,4540,4545,4535,2248
20250116,145800,76273928890,4535,4530,4545,4530,2782
20250116,145700,76261300845,4530,4530,4540,4530,2925
20250116,145600,76248047340,4530,4525,4540,4525,3082
20250116,145500,76234096105,4525,4530,4530,4525,6572
20250116,145400,76204356000,4530,4525,4530,4520,6790
20250116,145300,76173624215,4525,4530,4535,4525,3141
20250116,145200,76159407480,4530,4530,4530,4525,7180
20250116,145100,76126893920,4525,4525,4535,4525,1192
20250116,145000,76121494560,4530,4525,4530,4515,12843
20250116,144900,76063431870,4520,4520,4525,4520,840
20250116,144800,76059632085,4525,4515,4525,4515,645
20250116,144700,76056718895,4515,4525,4535,4515,7755
20250116,144600,76021630110,4525,4525,4525,4515,6492
20250116,144500,75992273980,4520,4520,4525,4505,11627
20250116,144400,75939761015,4520,4515,4520,4510,706
20250116,144300,75936572825,4510,4510,4520,4510,10002
20250116,144200,75891449875,4510,4500,4515,4500,15927
20250116,144100,75819768330,4500,4515,4515,4500,26963
20250116,144000,75698336860,4510,4510,4515,4510,4202
20250116,143900,75679380435,4515,4515,4515,4510,4052
20250116,143800,75661104000,4515,4515,4515,4510,10224
20250116,143700,75614988220,4515,4515,4530,4515,5102
20250116,143600,75591941890,4525,4520,4530,4520,4836
20250116,143500,75570068210,4520,4515,4520,4510,4944
20250116,143400,75547754285,4515,4515,4520,4510,4434
20250116,143300,75527738365,4515,4515,4520,4510,5219
20250116,143200,75504167825,4510,4510,4520,4510,4338
20250116,143100,75484596820,4510,4510,4520,4510,10585
20250116,143000,75436833665,4520,4520,4525,4510,26152
20250116,142900,75318790710,4520,4525,4525,4520,4832
20250116,142800,75296945590,4515,4530,4530,4515,26191
20250116,142700,75178502780,4530,4540,4545,4530,7660
20250116,142600,75143761145,4540,4550,4550,4540,2684
20250116,142500,75131564055,4550,4545,4550,4545,5366
20250116,142400,75107173175,4545,4550,4555,4545,5254
20250116,142300,75083272805,4550,4555,4555,4550,2958
20250116,142200,75069810255,4555,4560,4565,4555,2037
20250116,142100,75060521880,4555,4560,4560,4555,586
20250116,142000,75057849760,4560,4550,4560,4545,2542
20250116,141900,75046285445,4550,4540,4550,4540,750
20250116,141800,75042878255,4535,4535,4540,4535,1155
20250116,141700,75037636100,4535,4535,4540,4535,3356
20250116,141600,75022413640,4535,4545,4550,4535,6555
20250116,141500,74992647615,4550,4550,4555,4545,2016
20250116,141400,74983477270,4550,4550,4555,4550,5177
20250116,141300,74959918180,4550,4555,4560,4550,4715
20250116,141200,74938459710,4555,4555,4555,4555,6236
20250116,141100,74910054730,4560,4570,4570,4555,6833
20250116,141000,74878869075,4565,4575,4580,4565,5544
20250116,140900,74853516770,4570,4570,4580,4565,9790
20250116,140800,74808750005,4565,4560,4570,4560,1578
20250116,140700,74801545240,4570,4570,4575,4560,1175
20250116,140600,74796177900,4565,4575,4575,4565,3499
20250116,140500,74780191955,4575,4570,4575,4570,5766
20250116,140400,74753831655,4570,4560,4570,4555,1042
20250116,140300,74749080015,4555,4545,4555,4545,686
20250116,140200,74745958430,4550,4550,4550,4540,6516
20250116,140100,74716329020,4555,4560,4560,4555,1470
20250116,140000,74709630370,4560,4565,4565,4560,3305
20250116,135900,74694549590,4565,4565,4570,4565,408
20250116,135800,74692685860,4565,4570,4575,4565,5388
20250116,135700,74668062795,4575,4575,4580,4570,3238
20250116,135600,74653251875,4575,4570,4575,4570,5303
20250116,135500,74629003370,4570,4555,4570,4555,6026
20250116,135400,74601502095,4560,4560,4570,4560,3648
20250116,135300,74584854085,4560,4565,4570,4550,8337
20250116,135200,74546803205,4565,4535,4565,4535,16685
20250116,135100,74470857380,4540,4525,4545,4520,6800
20250116,135000,74440036175,4520,4520,4525,4520,4893
20250116,134900,74417919745,4520,4525,4525,4520,1880
20250116,134800,74409419515,4525,4530,4530,4525,692
20250116,134700,74406288025,4530,4530,4530,4520,9828
20250116,134600,74361822525,4535,4545,4545,4535,1132
20250116,134500,74356687205,4545,4535,4545,4530,598
20250116,134400,74353976015,4530,4535,4545,4530,4654
20250116,134300,74332855010,4535,4530,4540,4530,1286
20250116,134200,74327027090,4530,4530,4540,4530,3773
20250116,134100,74309925035,4530,4515,4535,4515,15900
20250116,134000,74238010440,4520,4525,4525,4520,8344
20250116,133900,74200289660,4530,4525,4530,4520,6754
20250116,133800,74169743325,4530,4535,4535,4525,10894
20250116,133700,74120412310,4535,4540,4540,4530,9567
20250116,133600,74077064975,4540,4545,4545,4530,6123
20250116,133500,74049304730,4535,4545,4545,4530,6228
20250116,133400,74021065590,4535,4540,4540,4535,3238
20250116,133300,74006376605,4540,4550,4555,4535,10547
20250116,133200,73958434935,4550,4560,4565,4550,12381
20250116,133100,73902057115,4565,4560,4570,4555,2680
20250116,133000,73889829450,4560,4565,4565,4555,4156
20250116,132900,73870878080,4565,4560,4570,4560,3483
20250116,132800,73854981475,4565,4555,4565,4555,2844
20250116,132700,73842022340,4560,4550,4560,4550,3176
20250116,132600,73827565700,4550,4555,4555,4550,9028
20250116,132500,73786464820,4555,4565,4565,4555,2405
20250116,132400,73775500960,4565,4555,4565,4550,4214
20250116,132300,73756296830,4555,4545,4565,4545,2416
20250116,132200,73745289970,4560,4555,4560,4550,4020
20250116,132100,73726986735,4550,4555,4560,4550,2843
20250116,132000,73714036460,4550,4540,4555,4540,7556
20250116,131900,73679698740,4545,4545,4550,4540,6429
20250116,131800,73650491985,4545,4540,4550,4540,462
20250116,131700,73648392100,4545,4545,4545,4535,6376
20250116,131600,73619444420,4545,4545,4550,4540,2512
20250116,131500,73608027400,4545,4545,4550,4535,1539
20250116,131400,73601042670,4540,4540,4555,4535,18800
20250116,131300,73515708320,4540,4550,4555,4540,4831
20250116,131200,73493751445,4550,4555,4560,4550,4636
20250116,131100,73472644020,4550,4555,4555,4550,6358
20250116,131000,73443706625,4555,4560,4565,4550,2040
20250116,130900,73434412180,4550,4545,4560,4545,3578
20250116,130800,73418105110,4550,4560,4565,4535,6116
20250116,130700,73390286145,4550,4530,4565,4525,14698
20250116,130600,73323448145,4525,4545,4545,4515,35082
20250116,130500,73164481385,4545,4550,4555,4540,24649
20250116,130400,73052432435,4550,4560,4560,4550,8092
20250116,130300,73015566070,4560,4565,4565,4555,10947
20250116,130200,72965664085,4565,4565,4565,4555,3933
20250116,130100,72947725515,4565,4560,4565,4555,11743
20250116,130000,72894199560,4555,4565,4570,4550,11747
20250116,125900,72840661340,4570,4550,4570,4550,10451
20250116,125800,72793034420,4550,4575,4580,4550,20682
20250116,125700,72698688345,4570,4575,4590,4570,11047
20250116,125600,72648139385,4580,4575,4585,4565,21105
20250116,125500,72551569925,4575,4625,4630,4570,62683
20250116,125400,72263406400,4625,4650,4655,4625,27315
20250116,125300,72136635190,4650,4650,4655,4650,15461
20250116,125200,72064730105,4650,4665,4665,4650,24151
20250116,125100,71952275890,4665,4670,4670,4660,8434
20250116,125000,71912950715,4670,4665,4670,4665,6142
20250116,124900,71884297885,4665,4670,4670,4665,3168
20250116,124800,71869509005,4670,4675,4675,4670,1631
20250116,124700,71861890170,4675,4660,4675,4660,6525
20250116,124600,71831452555,4660,4670,4670,4660,6717
20250116,124500,71800128535,4665,4660,4670,4660,4511
20250116,124400,71779085190,4665,4675,4675,4660,13140
20250116,124300,71717793715,4670,4675,4675,4670,8698
20250116,124200,71677149370,4675,4675,4680,4675,2229
20250116,124100,71666728770,4675,4675,4690,4670,7832
20250116,124000,71630128130,4675,4680,4685,4670,14113
20250116,123900,71564124960,4680,4690,4695,4680,3546
20250116,123800,71547508085,4690,4690,4690,4690,1394
20250116,123700,71540970225,4690,4700,4705,4690,6139
20250116,123600,71512146890,4705,4700,4705,4700,1136
20250116,123500,71506807390,4700,4700,4705,4700,2158
20250116,123400,71496663995,4705,4700,4705,4695,2816
20250116,123300,71483434145,4700,4690,4700,4690,6733
20250116,123200,71451831875,4690,4685,4695,4685,4173
20250116,123100,71432267590,4690,4680,4690,4680,4055
20250116,123000,71413274360,4680,4690,4700,4680,11021
20250116,122900,71361632440,4690,4685,4690,4685,5851
20250116,122800,71334210850,4685,4705,4705,4680,22216
20250116,122700,71229986930,4705,4705,4705,4700,1928
20250116,122600,71220918930,4705,4710,4710,4705,3648
20250116,122500,71203742225,4710,4715,4715,4710,1076
20250116,122400,71198669945,4720,4725,4725,4715,1574
20250116,122300,71191237040,4725,4710,4725,4710,3220
20250116,122200,71176055110,4710,4700,4715,4700,2036
20250116,122100,71166466030,4705,4695,4705,4695,8843
20250116,122000,71124929340,4695,4705,4705,4695,11092
20250116,121900,71072807325,4705,4710,4715,4705,4754
20250116,121800,71050428485,4710,4720,4720,4710,7293
20250116,121700,71016036770,4725,4730,4735,4725,5037
20250116,121600,70992228165,4735,4740,4740,4730,5304
20250116,121500,70967116855,4735,4740,4740,4730,12525
20250116,121400,70907777635,4740,4730,4745,4730,14820
20250116,121300,70837589875,4730,4715,4730,4715,3500
20250116,121200,70821055750,4715,4720,4725,4715,2700
20250116,121100,70808310575,4725,4720,4730,4715,6469
20250116,121000,70777782445,4730,4700,4730,4700,3642
20250116,120900,70760606495,4700,4695,4715,4690,7136
20250116,120800,70727088600,4695,4695,4700,4690,9408
20250116,120700,70682927725,4700,4705,4705,4700,3769
20250116,120600,70665211545,4705,4710,4710,4700,2036
20250116,120500,70655629820,4715,4710,4715,4705,2021
20250116,120400,70646115035,4710,4705,4710,4705,705
20250116,120300,70642797680,4710,4710,4710,4705,1654
20250116,120200,70635009145,4710,4715,4720,4710,5772
20250116,120100,70607817645,4715,4695,4715,4690,5120
20250116,120000,70583747760,4690,4710,4710,4685,21551
20250116,115900,70482541135,4710,4710,4715,4705,5791
20250116,115800,70455273210,4710,4715,4720,4710,5551
20250116,115700,70429115780,4720,4715,4725,4715,4821
20250116,115600,70406377590,4720,4720,4725,4715,18898
20250116,115500,70317194260,4720,4735,4735,4720,7407
20250116,115400,70282198385,4735,4730,4740,4730,5179
20250116,115300,70257696540,4725,4725,4730,4720,5369
20250116,115200,70232334345,4730,4725,4730,4725,4188
20250116,115100,70212545960,4730,4725,4730,4720,3916
20250116,115000,70194042860,4725,4730,4730,4720,2421
20250116,114900,70182593675,4730,4730,4735,4730,883
20250116,114800,70178416335,4730,4730,4735,4720,3048
20250116,114700,70164010305,4730,4730,4735,4725,1434
20250116,114600,70157232750,4725,4725,4735,4725,1837
20250116,114500,70148548380,4725,4730,4740,4725,4515
20250116,114400,70127197005,4730,4730,4730,4720,1482
20250116,114300,70120194315,4730,4720,4730,4720,1856
20250116,114200,70111424435,4720,4735,4735,4720,14869
20250116,114100,70041144355,4735,4745,4750,4735,4258
20250116,114000,70020962700,4750,4760,4760,4745,16853
20250116,113900,69940908855,4760,4760,4765,4755,6463
20250116,113800,69910156640,4765,4760,4770,4755,24763
20250116,113700,69792260175,4760,4750,4760,4740,13161
20250116,113600,69729705660,4740,4735,4750,4735,5955
20250116,113500,69701495635,4740,4710,4740,4710,5731
20250116,113400,69674380350,4725,4710,4725,4700,8906
20250116,113300,69632462725,4710,4705,4715,4700,8382
20250116,113200,69593024140,4705,4710,4715,4695,29054
20250116,113100,69456370065,4715,4730,4735,4710,11803
20250116,113000,69400636205,4730,4730,4735,4730,4243
20250116,112900,69380563455,4735,4740,4745,4735,8556
20250116,112800,69340040085,4740,4740,4740,4715,23400
20250116,112700,69229388365,4740,4745,4750,4740,7234
20250116,112600,69195089275,4745,4755,4760,4745,10372
20250116,112500,69145817340,4755,4760,4765,4755,9361
20250116,112400,69101281120,4755,4775,4780,4755,50152
20250116,112300,68862122535,4780,4760,4785,4760,47659
20250116,112200,68634636380,4765,4765,4765,4755,11668
20250116,112100,68579077885,4760,4765,4770,4755,20345
20250116,112000,68482146600,4770,4740,4770,4740,45271
20250116,111900,68266691245,4745,4725,4750,4720,13634
20250116,111800,68202075920,4725,4715,4725,4710,3134
20250116,111700,68187298330,4715,4705,4725,4705,15629
20250116,111600,68113714850,4705,4725,4725,4705,12523
20250116,111500,68054710105,4725,4725,4730,4720,6922
20250116,111400,68021994185,4725,4730,4730,4720,6115
20250116,111300,67993092300,4725,4740,4745,4725,23942
20250116,111200,67879709585,4745,4760,4760,4735,27046
20250116,111100,67751343695,4755,4740,4765,4735,48827
20250116,111000,67519422270,4740,4715,4745,4710,44243
20250116,110900,67309884660,4710,4710,4720,4700,13704
20250116,110800,67245343930,4705,4700,4710,4700,8421
20250116,110700,67205726835,4700,4700,4705,4695,6828
20250116,110600,67173635435,4700,4695,4700,4680,7692
20250116,110500,67137578055,4695,4690,4695,4680,4196
20250116,110400,67117907750,4690,4685,4690,4675,1589
20250116,110300,67110468380,4680,4700,4700,4675,22391
20250116,110200,67005507195,4695,4690,4695,4690,7549
20250116,110100,66970085010,4690,4685,4695,4680,13967
20250116,110000,66904631445,4680,4670,4690,4670,31368
20250116,105900,66757786255,4675,4675,4680,4670,7992
20250116,105800,66720452720,4680,4665,4680,4660,15643
20250116,105700,66647432305,4660,4685,4690,4660,42824
20250116,105600,66447395905,4685,4705,4705,4685,11562
20250116,105500,66393117070,4705,4710,4710,4700,11798
20250116,105400,66337596465,4710,4715,4715,4710,11468
20250116,105300,66283568530,4715,4715,4720,4710,8149
20250116,105200,66245157620,4715,4730,4730,4710,35039
20250116,105100,66079784305,4725,4720,4735,4720,16612
20250116,105000,66001246720,4725,4720,4725,4715,24454
20250116,104900,65885863355,4715,4700,4725,4700,25222
20250116,104800,65766961285,4705,4680,4705,4670,27953
20250116,104700,65635920545,4675,4650,4680,4650,39337
20250116,104600,65452407045,4655,4705,4710,4650,105419
20250116,104500,64959025665,4705,4705,4710,4705,12408
20250116,104400,64900643725,4705,4715,4715,4700,51229
20250116,104300,64659583170,4710,4730,4735,4710,38399
20250116,104200,64478457840,4730,4755,4755,4730,14823
20250116,104100,64408265950,4755,4735,4760,4735,6970
20250116,104000,64375223270,4735,4765,4770,4735,18174
20250116,103900,64288869985,4765,4765,4765,4760,6782
20250116,103800,64256560050,4765,4760,4770,4750,17360
20250116,103700,64173928730,4755,4735,4755,4735,12876
20250116,103600,64112777235,4735,4735,4745,4730,11609
20250116,103500,64057786395,4740,4730,4740,4725,7917
20250116,103400,64020303265,4725,4715,4730,4715,23254
20250116,103300,63910530350,4720,4735,4745,4715,42668
20250116,103200,63708938240,4750,4745,4750,4735,20635
20250116,103100,63611048075,4745,4765,4770,4745,37204
20250116,103000,63434149950,4765,4770,4780,4765,10508
20250116,102900,63384017685,4780,4795,4795,4765,22893
20250116,102800,63274621460,4795,4780,4800,4765,29958
20250116,102700,63131369270,4780,4755,4795,4745,43566
20250116,102600,62923504275,4755,4730,4755,4710,61422
20250116,102500,62633206005,4730,4765,4770,4725,74380
20250116,102400,62279788795,4765,4780,4780,4760,45844
20250116,102300,62061261690,4780,4780,4805,4755,98689
20250116,102200,61589307080,4780,4795,4805,4705,255270
20250116,102100,60377366715,4795,4855,4915,4790,375977
20250116,102000,58557463905,4855,4940,4940,4840,191768
20250116,101900,57622795555,4940,4950,4955,4925,58738
20250116,101800,57332844935,4940,4955,4970,4935,98513
20250116,101700,56844500995,4955,4940,4960,4935,89074
20250116,101600,56403757675,4940,4940,4940,4910,62619
20250116,101500,56095063865,4940,4925,4940,4920,62861
20250116,101400,55784952645,4920,4910,4930,4900,45005
20250116,101300,55563582470,4910,4860,4910,4860,37788
20250116,101200,55378837420,4860,4925,4935,4855,132557
20250116,101100,54731509510,4925,4955,4960,4885,113091
20250116,101000,54175042850,4955,4950,4955,4935,89189
20250116,100900,53733669700,4950,4925,4955,4910,60693
20250116,100800,53433971475,4925,4940,4960,4905,115363
20250116,100700,52864968245,4955,4940,4960,4920,133700
20250116,100600,52204043480,4940,4920,4945,4915,77457
20250116,100500,51822092110,4915,4910,4920,4895,64239
20250116,100400,51506618065,4905,4895,4920,4885,70850
20250116,100300,51159185635,4885,4870,4895,4870,29945
20250116,100200,51012818635,4875,4865,4880,4860,17440
20250116,100100,50927849275,4875,4885,4890,4860,35662
20250116,100000,50753803340,4885,4850,4890,4850,39572
20250116,095900,50561060745,4865,4850,4865,4835,58807
20250116,095800,50275989435,4850,4875,4890,4845,43894
20250116,095700,50062161770,4875,4885,4895,4865,51641
20250116,095600,49810016835,4890,4880,4895,4865,41202
20250116,095500,49608718845,4880,4865,4890,4865,57998
20250116,095400,49325868440,4870,4850,4885,4845,71448
20250116,095300,48977837235,4850,4840,4860,4830,43554
20250116,095200,48766805960,4840,4860,4860,4815,149271
20250116,095100,48045532800,4855,4850,4875,4830,124695
20250116,095000,47440845480,4855,5000,5000,4835,501229
20250116,094900,44986188455,5000,4975,5000,4940,442019
20250116,094800,42783318305,4980,4895,4990,4890,502248
20250116,094700,40294113905,4895,4875,4900,4875,40335
20250116,094600,40096635855,4890,4875,4890,4860,43058
20250116,094500,39886636910,4875,4890,4895,4875,30175
20250116,094400,39739177225,4885,4900,4905,4885,43878
20250116,094300,39524382095,4900,4885,4900,4870,28457
20250116,094200,39385139065,4870,4895,4895,4870,54488
20250116,094100,39118856810,4895,4875,4895,4875,41503
20250116,094000,38916038900,4880,4865,4885,4865,42877
20250116,093900,38707026640,4865,4870,4870,4850,40779
20250116,093800,38508717255,4865,4845,4870,4840,44859
20250116,093700,38290655195,4840,4845,4850,4835,24037
20250116,093600,38174228110,4845,4805,4845,4800,56889
20250116,093500,37899889790,4800,4845,4850,4800,117640
20250116,093400,37333176620,4850,4855,4855,4840,29507
20250116,093300,37190127380,4855,4845,4860,4835,43312
20250116,093200,36980287500,4845,4860,4865,4835,62385
20250116,093100,36677957670,4855,4840,4880,4835,66484
20250116,093000,36355391100,4845,4905,4905,4840,148102
20250116,092900,35634638705,4900,4910,4910,4890,60119
20250116,092800,35340078080,4905,4910,4910,4895,58404
20250116,092700,35053649370,4905,4895,4910,4885,46283
20250116,092600,34826802265,4890,4915,4915,4875,68319
20250116,092500,34492253210,4915,4885,4920,4880,63352
20250116,092400,34181628435,4895,4920,4925,4880,96441
20250116,092300,33709402850,4925,4935,4940,4890,133588
20250116,092200,33052157170,4935,4910,4940,4900,182419
20250116,092100,32155260590,4910,4875,4915,4870,108397
20250116,092000,31624692240,4885,4905,4910,4840,184382
20250116,091900,30726718515,4900,4910,4950,4880,223889
20250116,091800,29627029600,4905,4865,4920,4855,143175
20250116,091700,28925575170,4865,4875,4945,4865,491883
20250116,091600,26507827355,4880,4845,4880,4845,83163
20250116,091500,26102705190,4855,4870,4880,4840,128133
20250116,091400,25479328035,4875,4855,4880,4840,128348
20250116,091300,24854946940,4855,4845,4865,4835,69201
20250116,091200,24519600660,4845,4820,4900,4815,245398
20250116,091100,23323927760,4820,4795,4820,4780,129733
20250116,091000,22702019605,4795,4850,4855,4785,141170
20250116,090900,22022709925,4840,4840,4850,4805,125861
20250116,090800,21415523995,4840,4820,4865,4820,89919
20250116,090700,20979684010,4820,4865,4870,4810,234655
20250116,090600,19846006260,4865,4910,4915,4845,211693
20250116,090500,18815488320,4910,4885,4955,4875,269309
20250116,090400,17488733220,4885,4860,4920,4855,304652
20250116,090300,16000292460,4860,4925,4940,4830,372384
20250116,090200,14185571225,4945,4980,5010,4875,512522
20250116,090100,11639919790,4990,4880,5030,4860,1014062
20250116,090000,6597366995,4860,4685,4935,4650,1383801