stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,214400,66721047515,4705,4705,4705,4705,72421
20250117,214300,66721047515,4705,4705,4705,4705,0
20250117,214200,66721047515,4705,4705,4705,4705,0
20250117,214100,66721047515,4705,4705,4705,4705,0
20250117,214000,66721047515,4705,4705,4705,4705,0
20250117,213900,66721047515,4705,4705,4705,4705,0
20250117,213800,66721047515,4705,4705,4705,4705,0
20250117,213700,66721047515,4705,4705,4705,4705,0
20250117,213600,66721047515,4705,4705,4705,4705,0
20250117,213500,66721047515,4705,4705,4705,4705,0
20250117,213400,66721047515,4705,4705,4705,4705,0
20250117,213300,66721047515,4705,4705,4705,4705,0
20250117,213200,66721047515,4705,4705,4705,4705,0
20250117,213100,66721047515,4705,4705,4705,4705,0
20250117,213000,66721047515,4705,4705,4705,4705,0
20250117,212900,66721047515,4705,4705,4705,4705,0
20250117,212800,66721047515,4705,4705,4705,4705,0
20250117,212700,66721047515,4705,4705,4705,4705,0
20250117,212600,66721047515,4705,4705,4705,4705,0
20250117,212500,66721047515,4705,4705,4705,4705,0
20250117,212400,66721047515,4705,4705,4705,4705,0
20250117,212300,66721047515,4705,4705,4705,4705,0
20250117,212200,66721047515,4705,4705,4705,4705,0
20250117,212100,66721047515,4705,4705,4705,4705,0
20250117,212000,66721047515,4705,4705,4705,4705,0
20250117,211900,66721047515,4705,4705,4705,4705,0
20250117,211800,66721047515,4705,4705,4705,4705,0
20250117,211700,66721047515,4705,4705,4705,4705,0
20250117,211600,66721047515,4705,4705,4705,4705,0
20250117,211500,66721047515,4705,4705,4705,4705,0
20250117,211400,66721047515,4705,4705,4705,4705,72421
20250117,211300,66721047515,4705,4705,4705,4705,0
20250117,211200,66721047515,4705,4705,4705,4705,0
20250117,211100,66721047515,4705,4705,4705,4705,0
20250117,211000,66721047515,4705,4705,4705,4705,0
20250117,210900,66721047515,4705,4705,4705,4705,0
20250117,210800,66721047515,4705,4705,4705,4705,0
20250117,210700,66721047515,4705,4705,4705,4705,0
20250117,210600,66721047515,4705,4705,4705,4705,0
20250117,210500,66721047515,4705,4705,4705,4705,0
20250117,210400,66721047515,4705,4705,4705,4705,0
20250117,210300,66721047515,4705,4705,4705,4705,0
20250117,210200,66721047515,4705,4705,4705,4705,0
20250117,210100,66721047515,4705,4705,4705,4705,0
20250117,210000,66721047515,4705,4705,4705,4705,0
20250117,205900,66721047515,4705,4705,4705,4705,0
20250117,205800,66721047515,4705,4705,4705,4705,0
20250117,205700,66721047515,4705,4705,4705,4705,0
20250117,205600,66721047515,4705,4705,4705,4705,0
20250117,205500,66721047515,4705,4705,4705,4705,0
20250117,205400,66721047515,4705,4705,4705,4705,0
20250117,205300,66721047515,4705,4705,4705,4705,0
20250117,205200,66721047515,4705,4705,4705,4705,0
20250117,205100,66721047515,4705,4705,4705,4705,0
20250117,205000,66721047515,4705,4705,4705,4705,0
20250117,204900,66721047515,4705,4705,4705,4705,0
20250117,204800,66721047515,4705,4705,4705,4705,0
20250117,204700,66721047515,4705,4705,4705,4705,0
20250117,204600,66721047515,4705,4705,4705,4705,0
20250117,204500,66721047515,4705,4705,4705,4705,0
20250117,204400,66721047515,4705,4705,4705,4705,72421
20250117,204300,66721047515,4705,4705,4705,4705,0
20250117,204200,66721047515,4705,4705,4705,4705,0
20250117,204100,66721047515,4705,4705,4705,4705,0
20250117,204000,66721047515,4705,4705,4705,4705,0
20250117,203900,66721047515,4705,4705,4705,4705,0
20250117,203800,66721047515,4705,4705,4705,4705,0
20250117,203700,66721047515,4705,4705,4705,4705,0
20250117,203600,66721047515,4705,4705,4705,4705,0
20250117,203500,66721047515,4705,4705,4705,4705,0
20250117,203400,66721047515,4705,4705,4705,4705,0
20250117,203300,66721047515,4705,4705,4705,4705,0
20250117,203200,66721047515,4705,4705,4705,4705,0
20250117,203100,66721047515,4705,4705,4705,4705,0
20250117,203000,66721047515,4705,4705,4705,4705,0
20250117,202900,66721047515,4705,4705,4705,4705,0
20250117,202800,66721047515,4705,4705,4705,4705,0
20250117,202700,66721047515,4705,4705,4705,4705,0
20250117,202600,66721047515,4705,4705,4705,4705,0
20250117,202500,66721047515,4705,4705,4705,4705,0
20250117,202400,66721047515,4705,4705,4705,4705,0
20250117,202300,66721047515,4705,4705,4705,4705,0
20250117,202200,66721047515,4705,4705,4705,4705,0
20250117,202100,66721047515,4705,4705,4705,4705,0
20250117,202000,66721047515,4705,4705,4705,4705,0
20250117,201900,66721047515,4705,4705,4705,4705,0
20250117,201800,66721047515,4705,4705,4705,4705,0
20250117,201700,66721047515,4705,4705,4705,4705,0
20250117,201600,66721047515,4705,4705,4705,4705,0
20250117,201500,66721047515,4705,4705,4705,4705,0
20250117,201400,66721047515,4705,4705,4705,4705,72421
20250117,201300,66721047515,4705,4705,4705,4705,0
20250117,201200,66721047515,4705,4705,4705,4705,0
20250117,201100,66721047515,4705,4705,4705,4705,0
20250117,201000,66721047515,4705,4705,4705,4705,0
20250117,200900,66721047515,4705,4705,4705,4705,0
20250117,200800,66721047515,4705,4705,4705,4705,0
20250117,200700,66721047515,4705,4705,4705,4705,0
20250117,200600,66721047515,4705,4705,4705,4705,0
20250117,200500,66721047515,4705,4705,4705,4705,0
20250117,200400,66721047515,4705,4705,4705,4705,0
20250117,200300,66721047515,4705,4705,4705,4705,0
20250117,200200,66721047515,4705,4705,4705,4705,0
20250117,200100,66721047515,4705,4705,4705,4705,0
20250117,200000,66721047515,4705,4705,4705,4705,0
20250117,195900,66721047515,4705,4705,4705,4705,0
20250117,195800,66721047515,4705,4705,4705,4705,0
20250117,195700,66721047515,4705,4705,4705,4705,0
20250117,195600,66721047515,4705,4705,4705,4705,0
20250117,195500,66721047515,4705,4705,4705,4705,0
20250117,195400,66721047515,4705,4705,4705,4705,0
20250117,195300,66721047515,4705,4705,4705,4705,0
20250117,195200,66721047515,4705,4705,4705,4705,0
20250117,195100,66721047515,4705,4705,4705,4705,0
20250117,195000,66721047515,4705,4705,4705,4705,0
20250117,194900,66721047515,4705,4705,4705,4705,0
20250117,194800,66721047515,4705,4705,4705,4705,0
20250117,194700,66721047515,4705,4705,4705,4705,0
20250117,194600,66721047515,4705,4705,4705,4705,0
20250117,194500,66721047515,4705,4705,4705,4705,0
20250117,194400,66721047515,4705,4705,4705,4705,72421
20250117,194300,66721047515,4705,4705,4705,4705,0
20250117,194200,66721047515,4705,4705,4705,4705,0
20250117,194100,66721047515,4705,4705,4705,4705,0
20250117,194000,66721047515,4705,4705,4705,4705,0
20250117,193900,66721047515,4705,4705,4705,4705,0
20250117,193800,66721047515,4705,4705,4705,4705,0
20250117,193700,66721047515,4705,4705,4705,4705,0
20250117,193600,66721047515,4705,4705,4705,4705,0
20250117,193500,66721047515,4705,4705,4705,4705,0
20250117,193400,66721047515,4705,4705,4705,4705,0
20250117,193300,66721047515,4705,4705,4705,4705,0
20250117,193200,66721047515,4705,4705,4705,4705,0
20250117,193100,66721047515,4705,4705,4705,4705,0
20250117,193000,66721047515,4705,4705,4705,4705,0
20250117,192900,66721047515,4705,4705,4705,4705,0
20250117,192800,66721047515,4705,4705,4705,4705,0
20250117,192700,66721047515,4705,4705,4705,4705,0
20250117,192600,66721047515,4705,4705,4705,4705,0
20250117,192500,66721047515,4705,4705,4705,4705,0
20250117,192400,66721047515,4705,4705,4705,4705,0
20250117,192300,66721047515,4705,4705,4705,4705,0
20250117,192200,66721047515,4705,4705,4705,4705,0
20250117,192100,66721047515,4705,4705,4705,4705,0
20250117,192000,66721047515,4705,4705,4705,4705,0
20250117,191900,66721047515,4705,4705,4705,4705,0
20250117,191800,66721047515,4705,4705,4705,4705,0
20250117,191700,66721047515,4705,4705,4705,4705,0
20250117,191600,66721047515,4705,4705,4705,4705,0
20250117,191500,66721047515,4705,4705,4705,4705,0
20250117,191400,66721047515,4705,4705,4705,4705,72421
20250117,191300,66721047515,4705,4705,4705,4705,0
20250117,191200,66721047515,4705,4705,4705,4705,0
20250117,191100,66721047515,4705,4705,4705,4705,0
20250117,191000,66721047515,4705,4705,4705,4705,0
20250117,190900,66721047515,4705,4705,4705,4705,0
20250117,190800,66721047515,4705,4705,4705,4705,0
20250117,190700,66721047515,4705,4705,4705,4705,0
20250117,190600,66721047515,4705,4705,4705,4705,0
20250117,190500,66721047515,4705,4705,4705,4705,0
20250117,190400,66721047515,4705,4705,4705,4705,0
20250117,190300,66721047515,4705,4705,4705,4705,0
20250117,190200,66721047515,4705,4705,4705,4705,0
20250117,190100,66721047515,4705,4705,4705,4705,0
20250117,190000,66721047515,4705,4705,4705,4705,0
20250117,185900,66721047515,4705,4705,4705,4705,0
20250117,185800,66721047515,4705,4705,4705,4705,0
20250117,185700,66721047515,4705,4705,4705,4705,0
20250117,185600,66721047515,4705,4705,4705,4705,0
20250117,185500,66721047515,4705,4705,4705,4705,0
20250117,185400,66721047515,4705,4705,4705,4705,0
20250117,185300,66721047515,4705,4705,4705,4705,0
20250117,185200,66721047515,4705,4705,4705,4705,0
20250117,185100,66721047515,4705,4705,4705,4705,0
20250117,185000,66721047515,4705,4705,4705,4705,0
20250117,184900,66721047515,4705,4705,4705,4705,0
20250117,184800,66721047515,4705,4705,4705,4705,0
20250117,184700,66721047515,4705,4705,4705,4705,0
20250117,184600,66721047515,4705,4705,4705,4705,0
20250117,184500,66721047515,4705,4705,4705,4705,0
20250117,184400,66721047515,4705,4705,4705,4705,72421
20250117,184300,66721047515,4705,4705,4705,4705,0
20250117,184200,66721047515,4705,4705,4705,4705,0
20250117,184100,66721047515,4705,4705,4705,4705,0
20250117,184000,66721047515,4705,4705,4705,4705,0
20250117,183900,66721047515,4705,4705,4705,4705,0
20250117,183800,66721047515,4705,4705,4705,4705,0
20250117,183700,66721047515,4705,4705,4705,4705,0
20250117,183600,66721047515,4705,4705,4705,4705,0
20250117,183500,66721047515,4705,4705,4705,4705,0
20250117,183400,66721047515,4705,4705,4705,4705,0
20250117,183300,66721047515,4705,4705,4705,4705,0
20250117,183200,66721047515,4705,4705,4705,4705,0
20250117,183100,66721047515,4705,4705,4705,4705,0
20250117,183000,66721047515,4705,4705,4705,4705,0
20250117,182900,66721047515,4705,4705,4705,4705,0
20250117,182800,66721047515,4705,4705,4705,4705,0
20250117,182700,66721047515,4705,4705,4705,4705,0
20250117,182600,66721047515,4705,4705,4705,4705,0
20250117,182500,66721047515,4705,4705,4705,4705,0
20250117,182400,66721047515,4705,4705,4705,4705,0
20250117,182300,66721047515,4705,4705,4705,4705,0
20250117,182200,66721047515,4705,4705,4705,4705,0
20250117,182100,66721047515,4705,4705,4705,4705,0
20250117,182000,66721047515,4705,4705,4705,4705,0
20250117,181900,66721047515,4705,4705,4705,4705,0
20250117,181800,66721047515,4705,4705,4705,4705,0
20250117,181700,66721047515,4705,4705,4705,4705,0
20250117,181600,66721047515,4705,4705,4705,4705,0
20250117,181500,66721047515,4705,4705,4705,4705,0
20250117,181400,66721047515,4705,4705,4705,4705,72421
20250117,181300,66721047515,4705,4705,4705,4705,0
20250117,181200,66721047515,4705,4705,4705,4705,0
20250117,181100,66721047515,4705,4705,4705,4705,0
20250117,181000,66721047515,4705,4705,4705,4705,0
20250117,180900,66721047515,4705,4705,4705,4705,0
20250117,180800,66721047515,4705,4705,4705,4705,0
20250117,180700,66721047515,4705,4705,4705,4705,0
20250117,180600,66721047515,4705,4705,4705,4705,0
20250117,180500,66721047515,4705,4705,4705,4705,0
20250117,180400,66721047515,4705,4705,4705,4705,0
20250117,180300,66721047515,4705,4705,4705,4705,0
20250117,180200,66721047515,4705,4705,4705,4705,0
20250117,180100,66721047515,4705,4705,4705,4705,0
20250117,180000,66721047515,4705,4705,4705,4705,0
20250117,175900,66721047515,4705,4705,4705,4705,0
20250117,175800,66721047515,4705,4705,4705,4705,0
20250117,175700,66721047515,4705,4705,4705,4705,0
20250117,175600,66721047515,4705,4705,4705,4705,0
20250117,175500,66721047515,4705,4705,4705,4705,0
20250117,175400,66721047515,4705,4705,4705,4705,0
20250117,175300,66721047515,4705,4705,4705,4705,0
20250117,175200,66721047515,4705,4705,4705,4705,0
20250117,175100,66721047515,4705,4705,4705,4705,0
20250117,175000,66721047515,4705,4705,4705,4705,0
20250117,174900,66721047515,4705,4705,4705,4705,0
20250117,174800,66721047515,4705,4705,4705,4705,0
20250117,174700,66721047515,4705,4705,4705,4705,0
20250117,174600,66721047515,4705,4705,4705,4705,0
20250117,174500,66721047515,4705,4705,4705,4705,0
20250117,174400,66721047515,4705,4705,4705,4705,72421
20250117,174300,66721047515,4705,4705,4705,4705,0
20250117,174200,66721047515,4705,4705,4705,4705,0
20250117,174100,66721047515,4705,4705,4705,4705,0
20250117,174000,66721047515,4705,4705,4705,4705,0
20250117,173900,66721047515,4705,4705,4705,4705,0
20250117,173800,66721047515,4705,4705,4705,4705,0
20250117,173700,66721047515,4705,4705,4705,4705,0
20250117,173600,66721047515,4705,4705,4705,4705,0
20250117,173500,66721047515,4705,4705,4705,4705,0
20250117,173400,66721047515,4705,4705,4705,4705,0
20250117,173300,66721047515,4705,4705,4705,4705,0
20250117,173200,66721047515,4705,4705,4705,4705,0
20250117,173100,66721047515,4705,4705,4705,4705,0
20250117,173000,66721047515,4705,4705,4705,4705,0
20250117,172900,66721047515,4705,4705,4705,4705,0
20250117,172800,66721047515,4705,4705,4705,4705,0
20250117,172700,66721047515,4705,4705,4705,4705,0
20250117,172600,66721047515,4705,4705,4705,4705,0
20250117,172500,66721047515,4705,4705,4705,4705,0
20250117,172400,66721047515,4705,4705,4705,4705,0
20250117,172300,66721047515,4705,4705,4705,4705,0
20250117,172200,66721047515,4705,4705,4705,4705,0
20250117,172100,66721047515,4705,4705,4705,4705,0
20250117,172000,66721047515,4705,4705,4705,4705,0
20250117,171900,66721047515,4705,4705,4705,4705,0
20250117,171800,66721047515,4705,4705,4705,4705,0
20250117,171700,66721047515,4705,4705,4705,4705,0
20250117,171600,66721047515,4705,4705,4705,4705,0
20250117,171500,66721047515,4705,4705,4705,4705,0
20250117,171400,66721047515,4705,4705,4705,4705,72421
20250117,171300,66721047515,4705,4705,4705,4705,0
20250117,171200,66721047515,4705,4705,4705,4705,0
20250117,171100,66721047515,4705,4705,4705,4705,0
20250117,171000,66721047515,4705,4705,4705,4705,0
20250117,170900,66721047515,4705,4705,4705,4705,0
20250117,170800,66721047515,4705,4705,4705,4705,0
20250117,170700,66721047515,4705,4705,4705,4705,0
20250117,170600,66721047515,4705,4705,4705,4705,0
20250117,170500,66721047515,4705,4705,4705,4705,0
20250117,170400,66721047515,4705,4705,4705,4705,0
20250117,170300,66721047515,4705,4705,4705,4705,0
20250117,170200,66721047515,4705,4705,4705,4705,0
20250117,170100,66721047515,4705,4705,4705,4705,0
20250117,170000,66721047515,4705,4705,4705,4705,0
20250117,165900,66721047515,4705,4705,4705,4705,0
20250117,165800,66721047515,4705,4705,4705,4705,0
20250117,165700,66721047515,4705,4705,4705,4705,0
20250117,165600,66721047515,4705,4705,4705,4705,0
20250117,165500,66721047515,4705,4705,4705,4705,0
20250117,165400,66721047515,4705,4705,4705,4705,0
20250117,165300,66721047515,4705,4705,4705,4705,0
20250117,165200,66721047515,4705,4705,4705,4705,0
20250117,165100,66721047515,4705,4705,4705,4705,0
20250117,165000,66721047515,4705,4705,4705,4705,0
20250117,164900,66721047515,4705,4705,4705,4705,0
20250117,164800,66721047515,4705,4705,4705,4705,0
20250117,164700,66721047515,4705,4705,4705,4705,0
20250117,164600,66721047515,4705,4705,4705,4705,0
20250117,164500,66721047515,4705,4705,4705,4705,0
20250117,164400,66721047515,4705,4705,4705,4705,72421
20250117,164300,66721047515,4705,4705,4705,4705,0
20250117,164200,66721047515,4705,4705,4705,4705,0
20250117,164100,66721047515,4705,4705,4705,4705,0
20250117,164000,66721047515,4705,4705,4705,4705,0
20250117,163900,66721047515,4705,4705,4705,4705,0
20250117,163800,66721047515,4705,4705,4705,4705,0
20250117,163700,66721047515,4705,4705,4705,4705,0
20250117,163600,66721047515,4705,4705,4705,4705,0
20250117,163500,66721047515,4705,4705,4705,4705,0
20250117,163400,66721047515,4705,4705,4705,4705,0
20250117,163300,66721047515,4705,4705,4705,4705,0
20250117,163200,66721047515,4705,4705,4705,4705,0
20250117,163100,66721047515,4705,4705,4705,4705,0
20250117,163000,66721047515,4705,4705,4705,4705,0
20250117,162900,66721047515,4705,4705,4705,4705,0
20250117,162800,66721047515,4705,4705,4705,4705,0
20250117,162700,66721047515,4705,4705,4705,4705,0
20250117,162600,66721047515,4705,4705,4705,4705,0
20250117,162500,66721047515,4705,4705,4705,4705,0
20250117,162400,66721047515,4705,4705,4705,4705,0
20250117,162300,66721047515,4705,4705,4705,4705,0
20250117,162200,66721047515,4705,4705,4705,4705,0
20250117,162100,66721047515,4705,4705,4705,4705,0
20250117,162000,66721047515,4705,4705,4705,4705,0
20250117,161900,66721047515,4705,4705,4705,4705,0
20250117,161800,66721047515,4705,4705,4705,4705,0
20250117,161700,66721047515,4705,4705,4705,4705,0
20250117,161600,66721047515,4705,4705,4705,4705,0
20250117,161500,66721047515,4705,4705,4705,4705,0
20250117,161400,66721047515,4705,4705,4705,4705,72421
20250117,161300,66721047515,4705,4705,4705,4705,0
20250117,161200,66721047515,4705,4705,4705,4705,0
20250117,161100,66721047515,4705,4705,4705,4705,0
20250117,161000,66721047515,4705,4705,4705,4705,0
20250117,160900,66721047515,4705,4705,4705,4705,0
20250117,160800,66721047515,4705,4705,4705,4705,0
20250117,160700,66721047515,4705,4705,4705,4705,0
20250117,160600,66721047515,4705,4705,4705,4705,0
20250117,160500,66721047515,4705,4705,4705,4705,0
20250117,160400,66721047515,4705,4705,4705,4705,0
20250117,160300,66721047515,4705,4705,4705,4705,0
20250117,160200,66721047515,4705,4705,4705,4705,0
20250117,160100,66721047515,4705,4705,4705,4705,0
20250117,160000,66721047515,4705,4705,4705,4705,0
20250117,155900,66721047515,4705,4705,4705,4705,0
20250117,155800,66721047515,4705,4705,4705,4705,0
20250117,155700,66721047515,4705,4705,4705,4705,0
20250117,155600,66721047515,4705,4705,4705,4705,0
20250117,155500,66721047515,4705,4705,4705,4705,0
20250117,155400,66721047515,4705,4705,4705,4705,0
20250117,155300,66721047515,4705,4705,4705,4705,0
20250117,155200,66721047515,4705,4705,4705,4705,0
20250117,155100,66721047515,4705,4705,4705,4705,0
20250117,155000,66721047515,4705,4705,4705,4705,0
20250117,154900,66721047515,4705,4705,4705,4705,0
20250117,154800,66721047515,4705,4705,4705,4705,0
20250117,154700,66721047515,4705,4705,4705,4705,0
20250117,154600,66721047515,4705,4705,4705,4705,0
20250117,154500,66721047515,4705,4705,4705,4705,0
20250117,154400,66721047515,4705,4705,4705,4705,72421
20250117,154300,66721047515,4705,4705,4705,4705,0
20250117,154200,66721047515,4705,4705,4705,4705,0
20250117,154100,66721047515,4705,4705,4705,4705,0
20250117,154000,66721047515,4705,4705,4705,4705,0
20250117,153900,66721047515,4705,4705,4705,4705,0
20250117,153800,66721047515,4705,4705,4705,4705,0
20250117,153700,66721047515,4705,4705,4705,4705,0
20250117,153600,66721047515,4705,4705,4705,4705,0
20250117,153500,66721047515,4705,4705,4705,4705,0
20250117,153400,66721047515,4705,4705,4705,4705,0
20250117,153300,66721047515,4705,4705,4705,4705,0
20250117,153200,66721047515,4705,4705,4705,4705,0
20250117,153100,66721047515,4705,4705,4705,4705,0
20250117,153000,66721047515,4705,4705,4705,4705,72421
20250117,152900,66380306710,4705,4705,4705,4705,0
20250117,152800,66380306710,4705,4705,4705,4705,0
20250117,152700,66380306710,4705,4705,4705,4705,0
20250117,152600,66380306710,4705,4705,4705,4705,0
20250117,152500,66380306710,4705,4705,4705,4705,0
20250117,152400,66380306710,4705,4705,4705,4705,0
20250117,152300,66380306710,4705,4705,4705,4705,0
20250117,152200,66380306710,4705,4705,4705,4705,0
20250117,152100,66380306710,4705,4705,4705,4705,0
20250117,152000,66380306710,4705,4705,4705,4705,0
20250117,151900,66380306710,4705,4735,4735,4705,29553
20250117,151800,66240788820,4735,4730,4740,4730,27003
20250117,151700,66112964440,4735,4740,4740,4730,9743
20250117,151600,66066840040,4735,4735,4740,4735,15877
20250117,151500,65991646010,4735,4735,4740,4735,7749
20250117,151400,65954939470,4740,4745,4745,4735,12832
20250117,151300,65894119485,4745,4720,4745,4720,20648
20250117,151200,65796439550,4720,4720,4725,4715,11569
20250117,151100,65741829630,4720,4725,4730,4720,6130
20250117,151000,65712873925,4725,4720,4730,4720,2988
20250117,150900,65698754635,4725,4740,4740,4725,5360
20250117,150800,65673405670,4740,4730,4740,4725,6474
20250117,150700,65642772405,4730,4720,4730,4715,5808
20250117,150600,65615335375,4715,4715,4720,4710,7168
20250117,150500,65581539065,4715,4715,4720,4710,4289
20250117,150400,65561315085,4715,4720,4740,4715,10464
20250117,150300,65511856205,4710,4730,4730,4710,8859
20250117,150200,65470103330,4730,4715,4730,4710,6135
20250117,150100,65441157385,4715,4710,4715,4695,53441
20250117,150000,65189873990,4710,4715,4715,4705,9055
20250117,145900,65147216895,4705,4725,4735,4705,27724
20250117,145800,65016572980,4725,4715,4725,4715,2937
20250117,145700,65002707580,4715,4710,4720,4705,39865
20250117,145600,64814900575,4710,4715,4720,4710,13162
20250117,145500,64752838880,4715,4725,4725,4710,44366
20250117,145400,64543600070,4720,4725,4735,4715,19787
20250117,145300,64450160885,4725,4730,4740,4725,6015
20250117,145200,64421704540,4730,4730,4740,4730,8542
20250117,145100,64381284995,4730,4740,4745,4730,22970
20250117,145000,64272541640,4740,4745,4745,4740,6929
20250117,144900,64239696650,4745,4745,4745,4740,3879
20250117,144800,64221294450,4745,4745,4750,4745,5307
20250117,144700,64196111960,4745,4750,4750,4745,2531
20250117,144600,64184098970,4745,4750,4750,4745,888
20250117,144500,64179885405,4745,4745,4755,4745,2293
20250117,144400,64169003840,4745,4755,4755,4745,6413
20250117,144300,64138556535,4755,4765,4765,4755,1412
20250117,144200,64131839195,4755,4760,4770,4755,8528
20250117,144100,64091217225,4755,4750,4760,4750,3734
20250117,144000,64073453380,4750,4740,4750,4740,4277
20250117,143900,64053178490,4745,4740,4745,4735,3202
20250117,143800,64037993915,4740,4740,4745,4740,2484
20250117,143700,64026217415,4740,4740,4745,4740,1369
20250117,143600,64019725550,4740,4730,4740,4725,8984
20250117,143500,63977232850,4730,4735,4740,4730,3830
20250117,143400,63959108625,4735,4745,4745,4730,1690
20250117,143300,63951106620,4730,4740,4745,4730,5383
20250117,143200,63925624965,4735,4745,4755,4735,3883
20250117,143100,63907189165,4745,4730,4745,4730,4548
20250117,143000,63885657970,4730,4735,4740,4730,8467
20250117,142900,63845601080,4730,4735,4745,4730,10479
20250117,142800,63795992950,4730,4745,4750,4730,8536
20250117,142700,63755556195,4740,4755,4760,4740,23593
20250117,142600,63643578745,4760,4765,4765,4750,9086
20250117,142500,63600359165,4760,4765,4770,4755,11018
20250117,142400,63547896770,4770,4770,4770,4760,1097
20250117,142300,63542666505,4760,4760,4770,4755,2391
20250117,142200,63531281645,4770,4760,4770,4755,4072
20250117,142100,63511902230,4760,4775,4780,4760,6188
20250117,142000,63482378300,4775,4775,4780,4775,5003
20250117,141900,63458486340,4775,4780,4780,4775,673
20250117,141800,63455272205,4780,4780,4785,4770,1616
20250117,141700,63447553190,4785,4765,4790,4765,13919
20250117,141600,63381095160,4760,4750,4770,4740,5939
20250117,141500,63352874605,4745,4755,4755,4745,1600
20250117,141400,63345272690,4745,4745,4755,4745,1710
20250117,141300,63337155730,4745,4745,4755,4740,5263
20250117,141200,63312189805,4745,4740,4755,4740,20380
20250117,141100,63215463980,4740,4755,4755,4740,20066
20250117,141000,63120209675,4765,4755,4765,4755,2352
20250117,140900,63109024205,4755,4760,4770,4750,8643
20250117,140800,63067925830,4760,4795,4800,4760,13277
20250117,140700,63004475075,4795,4795,4805,4790,14788
20250117,140600,62933559155,4790,4795,4805,4790,13008
20250117,140500,62871142205,4795,4790,4805,4785,11847
20250117,140400,62814335540,4785,4770,4790,4765,9185
20250117,140300,62770453505,4770,4785,4785,4765,4060
20250117,140200,62751078955,4785,4790,4790,4780,3263
20250117,140100,62735472655,4790,4765,4790,4755,20239
20250117,140000,62638968310,4765,4760,4770,4760,3370
20250117,135900,62622917850,4765,4765,4770,4760,3167
20250117,135800,62607835155,4765,4770,4770,4765,2645
20250117,135700,62595230745,4770,4765,4775,4765,1658
20250117,135600,62587326695,4765,4755,4775,4750,3430
20250117,135500,62571006895,4755,4760,4765,4755,7653
20250117,135400,62534604535,4755,4755,4760,4755,3300
20250117,135300,62518909775,4755,4755,4760,4755,8891
20250117,135200,62476630650,4755,4775,4775,4755,5759
20250117,135100,62449195730,4780,4775,4780,4760,16679
20250117,135000,62369705400,4780,4775,4780,4775,1645
20250117,134900,62361848625,4770,4765,4780,4760,13760
20250117,134800,62296252955,4765,4785,4790,4765,17605
20250117,134700,62212162470,4785,4825,4825,4785,30437
20250117,134600,62065962965,4820,4825,4830,4820,47578
20250117,134500,61836485055,4825,4820,4825,4810,23312
20250117,134400,61724161550,4820,4810,4825,4800,43247
20250117,134300,61515967325,4805,4810,4815,4800,29241
20250117,134200,61375366815,4810,4795,4815,4795,34648
20250117,134100,61208885300,4800,4790,4800,4790,18265
20250117,134000,61121318715,4795,4790,4800,4780,31914
20250117,133900,60968389155,4785,4790,4795,4775,20371
20250117,133800,60870910995,4785,4785,4800,4780,37235
20250117,133700,60692496490,4790,4775,4790,4770,12909
20250117,133600,60630743630,4770,4770,4770,4760,2198
20250117,133500,60620260615,4770,4765,4770,4760,1374
20250117,133400,60613709705,4765,4760,4770,4760,12884
20250117,133300,60552330605,4755,4765,4765,4755,5001
20250117,133200,60528530145,4770,4770,4770,4765,2546
20250117,133100,60516390930,4770,4770,4775,4770,1490
20250117,133000,60509278000,4775,4775,4775,4765,6480
20250117,132900,60478363425,4780,4775,4780,4775,6196
20250117,132800,60448769850,4770,4765,4775,4765,2398
20250117,132700,60437329265,4760,4755,4760,4750,2382
20250117,132600,60426001055,4755,4760,4765,4755,3647
20250117,132500,60408647510,4760,4765,4765,4760,784
20250117,132400,60404912015,4760,4765,4775,4760,2481
20250117,132300,60393088240,4760,4755,4760,4750,754
20250117,132200,60389503690,4755,4775,4775,4755,6172
20250117,132100,60360092745,4780,4765,4780,4765,1968
20250117,132000,60350699135,4765,4780,4780,4765,3966
20250117,131900,60331775885,4780,4775,4785,4770,7057
20250117,131800,60298062775,4775,4770,4780,4765,6241
20250117,131700,60268272360,4770,4770,4780,4755,14536
20250117,131600,60198913210,4770,4750,4795,4740,33408
20250117,131500,60039459335,4755,4725,4760,4725,15123
20250117,131400,59967646990,4710,4715,4725,4710,11447
20250117,131300,59913609640,4715,4715,4715,4705,4832
20250117,131200,59890841375,4715,4705,4715,4700,34023
20250117,131100,59730756720,4705,4720,4725,4705,30582
20250117,131000,59586685510,4725,4725,4725,4720,4362
20250117,130900,59566086675,4725,4730,4750,4725,15359
20250117,130800,59493362945,4730,4730,4730,4725,3498
20250117,130700,59476824970,4730,4710,4730,4710,11488
20250117,130600,59422671840,4710,4715,4730,4710,19670
20250117,130500,59329963570,4720,4725,4730,4720,19841
20250117,130400,59236288170,4725,4730,4730,4725,4617
20250117,130300,59214471750,4725,4735,4735,4725,4907
20250117,130200,59191267370,4735,4740,4740,4730,6628
20250117,130100,59159858560,4745,4745,4750,4745,2889
20250117,130000,59146148375,4745,4745,4750,4745,1164
20250117,125900,59140625160,4740,4735,4745,4730,2998
20250117,125800,59126417795,4740,4735,4740,4735,2293
20250117,125700,59115553180,4730,4725,4730,4725,3526
20250117,125600,59098889950,4725,4730,4730,4720,13666
20250117,125500,59034307790,4730,4725,4740,4725,7133
20250117,125400,59000572850,4730,4750,4755,4730,19441
20250117,125300,58908522990,4750,4750,4760,4750,3457
20250117,125200,58892089025,4755,4755,4755,4750,487
20250117,125100,58889775160,4755,4750,4755,4750,1052
20250117,125000,58884776825,4740,4740,4745,4735,5542
20250117,124900,58858508250,4735,4750,4750,4735,2420
20250117,124800,58847041885,4750,4765,4765,4745,3592
20250117,124700,58829973075,4760,4760,4760,4745,2917
20250117,124600,58816095850,4765,4745,4765,4740,7288
20250117,124500,58781440885,4750,4745,4750,4730,2825
20250117,124400,58768054440,4740,4730,4740,4730,2949
20250117,124300,58754085665,4735,4735,4740,4725,10998
20250117,124200,58702027705,4735,4750,4750,4720,16153
20250117,124100,58625581285,4750,4755,4765,4750,2071
20250117,124000,58615737185,4750,4765,4765,4750,6049
20250117,123900,58586966330,4770,4745,4770,4745,7108
20250117,123800,58553141205,4745,4740,4750,4730,10151
20250117,123700,58505086695,4735,4750,4750,4735,18791
20250117,123600,58415968775,4750,4760,4760,4745,13307
20250117,123500,58352721320,4755,4770,4775,4755,9662
20250117,123400,58306737080,4770,4760,4770,4755,5659
20250117,123300,58279812465,4760,4770,4775,4760,8288
20250117,123200,58240317610,4770,4780,4785,4765,14582
20250117,123100,58170636020,4780,4785,4785,4780,7446
20250117,123000,58135031960,4785,4785,4790,4780,5524
20250117,122900,58108606380,4785,4790,4790,4785,3062
20250117,122800,58093945355,4790,4790,4795,4785,6118
20250117,122700,58064643785,4790,4765,4790,4755,12497
20250117,122600,58004966730,4755,4780,4780,4750,24069
20250117,122500,57890130460,4780,4785,4785,4775,3054
20250117,122400,57875532795,4785,4785,4785,4780,8250
20250117,122300,57836095225,4785,4795,4795,4780,10848
20250117,122200,57784162495,4795,4795,4800,4785,16071
20250117,122100,57707136955,4795,4780,4795,4780,17219
20250117,122000,57624703830,4780,4780,4790,4775,21609
20250117,121900,57521345275,4785,4770,4785,4770,16523
20250117,121800,57442401150,4770,4745,4770,4745,4041
20250117,121700,57423140120,4755,4740,4755,4725,14770
20250117,121600,57353203710,4740,4755,4755,4735,7100
20250117,121500,57319499870,4755,4760,4760,4745,15749
20250117,121400,57244640465,4765,4770,4780,4765,12464
20250117,121300,57185168815,4770,4765,4780,4760,15944
20250117,121200,57109167505,4775,4755,4790,4755,53829
20250117,121100,56852017960,4755,4740,4760,4735,18092
20250117,121000,56766199910,4740,4720,4740,4720,9774
20250117,120900,56719948050,4720,4710,4730,4710,14344
20250117,120800,56652294370,4710,4730,4730,4705,32567
20250117,120700,56498790455,4725,4740,4750,4710,65352
20250117,120600,56190084835,4740,4770,4770,4740,51200
20250117,120500,55946714090,4770,4790,4790,4770,19167
20250117,120400,55855114930,4790,4790,4795,4780,18853
20250117,120300,55764866300,4790,4790,4800,4785,16744
20250117,120200,55684620300,4790,4780,4790,4780,6016
20250117,120100,55655822410,4780,4775,4790,4770,23420
20250117,120000,55543877010,4775,4785,4785,4750,84073
20250117,115900,55143513430,4785,4795,4800,4780,20941
20250117,115800,55043273965,4795,4800,4800,4795,13743
20250117,115700,54977355955,4800,4805,4805,4795,16440
20250117,115600,54898444165,4800,4795,4805,4795,27692
20250117,115500,54765537955,4795,4780,4795,4775,8958
20250117,115400,54722672890,4775,4785,4790,4770,50410
20250117,115300,54481747015,4785,4800,4810,4785,31353
20250117,115200,54331382185,4800,4800,4810,4795,15005
20250117,115100,54259349900,4800,4820,4825,4795,48865
20250117,115000,54024470015,4820,4800,4835,4800,60832
20250117,114900,53731046115,4805,4810,4830,4790,63495
20250117,114800,53425920115,4810,4810,4830,4795,81453
20250117,114700,53034083005,4810,4830,4835,4805,106131
20250117,114600,52522761495,4830,4865,4870,4830,75967
20250117,114500,52154660080,4865,4875,4875,4850,56896
20250117,114400,51878060085,4875,4880,4890,4860,67016
20250117,114300,51551224145,4885,4915,4915,4870,98119
20250117,114200,51071811870,4915,4905,4920,4900,45064
20250117,114100,50850562610,4905,4945,4945,4900,116657
20250117,114000,50276886420,4945,4950,4970,4940,16753
20250117,113900,50193937645,4950,4950,4975,4940,29116
20250117,113800,50049810405,4950,4960,4980,4945,47413
20250117,113700,49814817255,4950,4975,4985,4950,52346
20250117,113600,49554571120,4975,4955,4995,4950,95829
20250117,113500,49077358555,4955,4965,4970,4945,64173
20250117,113400,48759271005,4965,5000,5000,4945,161970
20250117,113300,47955087350,5000,5040,5040,4980,147664
20250117,113200,47215544090,5050,5060,5100,5020,105258
20250117,113100,46683900040,5060,5070,5120,5050,130228
20250117,113000,46021954310,5070,5050,5080,5030,83133
20250117,112900,45601938460,5060,5080,5090,5040,82989
20250117,112800,45181659980,5090,5070,5090,5050,126310
20250117,112700,44541651080,5080,5090,5130,5050,165834
20250117,112600,43697419580,5090,5130,5130,5080,186935
20250117,112500,42742473570,5130,5140,5150,5090,255836
20250117,112400,41431774850,5150,5040,5170,5040,728371
20250117,112300,37718153890,5010,5010,5010,5010,0
20250117,112200,37718153890,5010,5010,5010,5010,0
20250117,112100,37718153890,5010,4955,5010,4950,181300
20250117,112000,36812868425,4955,4940,4965,4935,47986
20250117,111900,36575198120,4940,4940,4945,4915,28733
20250117,111800,36433514040,4930,4960,4960,4910,49402
20250117,111700,36189838040,4965,4980,4985,4960,29311
20250117,111600,36044089225,4980,4960,4985,4950,36125
20250117,111500,35864616625,4960,4970,4970,4955,29628
20250117,111400,35717611000,4970,4985,4990,4965,50016
20250117,111300,35468497680,4985,4980,4990,4965,93979
20250117,111200,35000276170,4985,4915,4985,4915,106076
20250117,111100,34474042880,4915,4915,4925,4900,56971
20250117,111000,34194227390,4915,4940,4945,4910,65851
20250117,110900,33869926430,4945,4950,4955,4915,50760
20250117,110800,33619500755,4955,4940,4975,4940,43999
20250117,110700,33401284175,4945,4990,4990,4920,124127
20250117,110600,32786775310,4990,4975,4995,4970,79631
20250117,110500,32389815325,4970,4990,4990,4945,70592
20250117,110400,32039286270,4985,4985,4995,4970,150672
20250117,110300,31287700825,4985,4960,4985,4925,132641
20250117,110200,30629666230,4960,4950,4975,4930,139238
20250117,110100,29939218130,4955,4905,4975,4905,231857
20250117,110000,28790211185,4910,4940,4945,4885,182935
20250117,105900,27890016180,4930,4865,4960,4845,317246
20250117,105800,26325549720,4855,4870,4925,4840,284503
20250117,105700,24933130865,4870,4820,4870,4810,77642
20250117,105600,24556768295,4810,4795,4830,4795,22826
20250117,105500,24446910825,4795,4795,4805,4795,6988
20250117,105400,24413369740,4800,4795,4805,4795,11096
20250117,105300,24360126540,4795,4820,4820,4790,18340
20250117,105200,24271993150,4820,4805,4820,4805,13996
20250117,105100,24204702250,4815,4810,4830,4800,22986
20250117,105000,24094077590,4800,4790,4815,4785,17240
20250117,104900,24011254145,4795,4805,4815,4780,21049
20250117,104800,23910240560,4800,4780,4805,4780,9434
20250117,104700,23865009920,4785,4790,4795,4780,5998
20250117,104600,23836287410,4785,4770,4790,4765,14567
20250117,104500,23766762165,4780,4785,4790,4770,12522
20250117,104400,23706937420,4780,4760,4790,4760,14496
20250117,104300,23637780425,4765,4770,4775,4750,18952
20250117,104200,23547530890,4770,4805,4810,4770,32493
20250117,104100,23392009480,4805,4820,4820,4805,9188
20250117,104000,23347818235,4820,4820,4825,4800,20884
20250117,103900,23247244765,4815,4800,4835,4790,12989
20250117,103800,23184838890,4800,4825,4825,4780,25954
20250117,103700,23060211985,4825,4820,4870,4810,105568
20250117,103600,22549163610,4820,4800,4840,4800,42591
20250117,103500,22343754390,4800,4775,4810,4770,19790
20250117,103400,22248825325,4790,4810,4810,4765,18737
20250117,103300,22158978465,4805,4820,4825,4800,32243
20250117,103200,22003869185,4815,4800,4820,4765,53386
20250117,103100,21747560085,4795,4755,4800,4750,41939
20250117,103000,21546971465,4755,4725,4755,4715,13217
20250117,102900,21484446700,4725,4735,4740,4720,12054
20250117,102800,21427429120,4740,4735,4745,4735,10614
20250117,102700,21377129635,4735,4745,4750,4730,11572
20250117,102600,21322300160,4745,4720,4750,4715,16831
20250117,102500,21242763045,4720,4745,4745,4705,39460
20250117,102400,21056484765,4735,4730,4750,4730,8779
20250117,102300,21014860340,4745,4765,4770,4730,35892
20250117,102200,20844667415,4760,4765,4770,4740,28771
20250117,102100,20707894520,4765,4785,4795,4760,17631
20250117,102000,20623855375,4790,4775,4790,4760,34966
20250117,101900,20457062445,4780,4775,4785,4765,29725
20250117,101800,20315131735,4780,4800,4815,4770,60496
20250117,101700,20025499275,4790,4840,4875,4790,89196
20250117,101600,19594002830,4845,4855,4865,4825,51975
20250117,101500,19341955575,4860,4835,4870,4835,99066
20250117,101400,18860584515,4835,4850,4850,4815,59156
20250117,101300,18574720505,4850,4850,4870,4835,69641
20250117,101200,18236728330,4865,4845,4865,4830,115334
20250117,101100,17677587595,4845,4870,4875,4825,136574
20250117,101000,17014911040,4875,4780,4880,4775,270838
20250117,100900,15703731530,4780,4780,4815,4760,69006
20250117,100800,15373180085,4770,4750,4795,4740,48233
20250117,100700,15143021415,4750,4750,4755,4720,34219
20250117,100600,14980803540,4755,4795,4820,4735,139878
20250117,100500,14311356500,4795,4675,4795,4670,88277
20250117,100400,13892073345,4675,4625,4675,4625,6567
20250117,100300,13861521760,4630,4660,4660,4625,23347
20250117,100200,13753107885,4660,4670,4670,4655,9311
20250117,100100,13709701785,4670,4660,4670,4655,6715
20250117,100000,13678400415,4655,4655,4660,4645,5205
20250117,095900,13654191515,4650,4640,4655,4630,17039
20250117,095800,13575153225,4640,4655,4655,4640,15383
20250117,095700,13503704245,4655,4645,4655,4645,11246
20250117,095600,13451409140,4650,4645,4655,4640,9616
20250117,095500,13406762865,4640,4630,4650,4630,15737
20250117,095400,13333697570,4630,4630,4640,4615,32549
20250117,095300,13183236340,4630,4640,4655,4620,29045
20250117,095200,13048608020,4635,4665,4680,4625,62985
20250117,095100,12755128750,4665,4745,4745,4650,124553
20250117,095000,12170502200,4745,4765,4770,4735,35795
20250117,094900,12000395080,4770,4765,4775,4750,13651
20250117,094800,11935283025,4765,4765,4765,4735,28858
20250117,094700,11798206590,4765,4775,4775,4750,42233
20250117,094600,11597000615,4775,4765,4780,4760,35235
20250117,094500,11428941375,4765,4745,4765,4745,27863
20250117,094400,11296420415,4745,4765,4765,4735,17458
20250117,094300,11213525370,4765,4735,4765,4730,25330
20250117,094200,11093385500,4750,4735,4770,4725,47016
20250117,094100,10870436940,4735,4770,4770,4735,38007
20250117,094000,10690178160,4775,4745,4785,4730,51692
20250117,093900,10444513535,4745,4750,4785,4730,29096
20250117,093800,10306242550,4755,4770,4780,4715,76742
20250117,093700,9942627365,4785,4785,4795,4755,51925
20250117,093600,9695134850,4790,4810,4815,4745,135904
20250117,093500,9045356545,4810,4835,4860,4800,145261
20250117,093400,8343158950,4835,4785,4855,4780,287224
20250117,093300,6956997255,4785,4795,4800,4770,110541
20250117,093200,6427341215,4790,4770,4795,4755,130450
20250117,093100,5804548790,4770,4720,4770,4720,72156
20250117,093000,5462123605,4720,4730,4735,4715,23368
20250117,092900,5351764185,4730,4705,4740,4700,34437
20250117,092800,5189278890,4705,4700,4715,4690,20494
20250117,092700,5092981240,4690,4715,4715,4690,35023
20250117,092600,4928482810,4710,4700,4720,4685,46492
20250117,092500,4710063720,4700,4750,4750,4700,105226
20250117,092400,4213602575,4750,4740,4785,4730,195738
20250117,092300,3281607985,4735,4700,4760,4690,169863
20250117,092200,2478953080,4705,4645,4715,4640,107759
20250117,092100,1974753240,4650,4620,4650,4600,88993
20250117,092000,1563188945,4610,4585,4620,4585,59744
20250117,091900,1288140375,4590,4520,4590,4520,28438
20250117,091800,1158279610,4520,4520,4525,4510,4437
20250117,091700,1138222275,4520,4505,4525,4500,14511
20250117,091600,1072761725,4505,4505,4520,4505,5399
20250117,091500,1048430735,4505,4510,4535,4500,20364
20250117,091400,956666320,4520,4530,4530,4505,11324
20250117,091300,905561075,4530,4525,4535,4520,15022
20250117,091200,837623500,4525,4550,4550,4525,12924
20250117,091100,778928430,4550,4545,4555,4545,3097
20250117,091000,764841270,4545,4540,4550,4540,2021
20250117,090900,755659895,4540,4560,4560,4540,7779
20250117,090800,720232070,4565,4560,4565,4550,5953
20250117,090700,693071080,4565,4535,4565,4520,11436
20250117,090600,641192600,4520,4525,4535,4520,9316
20250117,090500,599014950,4525,4525,4535,4520,13462
20250117,090400,538094095,4525,4535,4535,4520,5305
20250117,090300,514081130,4525,4550,4550,4520,8967
20250117,090200,473492610,4550,4530,4555,4525,21024
20250117,090100,378141590,4530,4555,4555,4525,31378
20250117,090000,235642930,4555,4560,4590,4545,51291