stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,214500,11570555225,4560,4560,4560,4560,22924
20250120,214400,11570555225,4560,4560,4560,4560,0
20250120,214300,11570555225,4560,4560,4560,4560,0
20250120,214200,11570555225,4560,4560,4560,4560,0
20250120,214100,11570555225,4560,4560,4560,4560,0
20250120,214000,11570555225,4560,4560,4560,4560,0
20250120,213900,11570555225,4560,4560,4560,4560,0
20250120,213800,11570555225,4560,4560,4560,4560,0
20250120,213700,11570555225,4560,4560,4560,4560,0
20250120,213600,11570555225,4560,4560,4560,4560,0
20250120,213500,11570555225,4560,4560,4560,4560,0
20250120,213400,11570555225,4560,4560,4560,4560,0
20250120,213300,11570555225,4560,4560,4560,4560,0
20250120,213200,11570555225,4560,4560,4560,4560,0
20250120,213100,11570555225,4560,4560,4560,4560,0
20250120,213000,11570555225,4560,4560,4560,4560,0
20250120,212900,11570555225,4560,4560,4560,4560,0
20250120,212800,11570555225,4560,4560,4560,4560,0
20250120,212700,11570555225,4560,4560,4560,4560,0
20250120,212600,11570555225,4560,4560,4560,4560,0
20250120,212500,11570555225,4560,4560,4560,4560,0
20250120,212400,11570555225,4560,4560,4560,4560,0
20250120,212300,11570555225,4560,4560,4560,4560,0
20250120,212200,11570555225,4560,4560,4560,4560,0
20250120,212100,11570555225,4560,4560,4560,4560,0
20250120,212000,11570555225,4560,4560,4560,4560,0
20250120,211900,11570555225,4560,4560,4560,4560,0
20250120,211800,11570555225,4560,4560,4560,4560,0
20250120,211700,11570555225,4560,4560,4560,4560,0
20250120,211600,11570555225,4560,4560,4560,4560,0
20250120,211500,11570555225,4560,4560,4560,4560,22924
20250120,211400,11570555225,4560,4560,4560,4560,0
20250120,211300,11570555225,4560,4560,4560,4560,0
20250120,211200,11570555225,4560,4560,4560,4560,0
20250120,211100,11570555225,4560,4560,4560,4560,0
20250120,211000,11570555225,4560,4560,4560,4560,0
20250120,210900,11570555225,4560,4560,4560,4560,0
20250120,210800,11570555225,4560,4560,4560,4560,0
20250120,210700,11570555225,4560,4560,4560,4560,0
20250120,210600,11570555225,4560,4560,4560,4560,0
20250120,210500,11570555225,4560,4560,4560,4560,0
20250120,210400,11570555225,4560,4560,4560,4560,0
20250120,210300,11570555225,4560,4560,4560,4560,0
20250120,210200,11570555225,4560,4560,4560,4560,0
20250120,210100,11570555225,4560,4560,4560,4560,0
20250120,210000,11570555225,4560,4560,4560,4560,0
20250120,205900,11570555225,4560,4560,4560,4560,0
20250120,205800,11570555225,4560,4560,4560,4560,0
20250120,205700,11570555225,4560,4560,4560,4560,0
20250120,205600,11570555225,4560,4560,4560,4560,0
20250120,205500,11570555225,4560,4560,4560,4560,0
20250120,205400,11570555225,4560,4560,4560,4560,0
20250120,205300,11570555225,4560,4560,4560,4560,0
20250120,205200,11570555225,4560,4560,4560,4560,0
20250120,205100,11570555225,4560,4560,4560,4560,0
20250120,205000,11570555225,4560,4560,4560,4560,0
20250120,204900,11570555225,4560,4560,4560,4560,0
20250120,204800,11570555225,4560,4560,4560,4560,0
20250120,204700,11570555225,4560,4560,4560,4560,0
20250120,204600,11570555225,4560,4560,4560,4560,0
20250120,204500,11570555225,4560,4560,4560,4560,22924
20250120,204400,11570555225,4560,4560,4560,4560,0
20250120,204300,11570555225,4560,4560,4560,4560,0
20250120,204200,11570555225,4560,4560,4560,4560,0
20250120,204100,11570555225,4560,4560,4560,4560,0
20250120,204000,11570555225,4560,4560,4560,4560,0
20250120,203900,11570555225,4560,4560,4560,4560,0
20250120,203800,11570555225,4560,4560,4560,4560,0
20250120,203700,11570555225,4560,4560,4560,4560,0
20250120,203600,11570555225,4560,4560,4560,4560,0
20250120,203500,11570555225,4560,4560,4560,4560,0
20250120,203400,11570555225,4560,4560,4560,4560,0
20250120,203300,11570555225,4560,4560,4560,4560,0
20250120,203200,11570555225,4560,4560,4560,4560,0
20250120,203100,11570555225,4560,4560,4560,4560,0
20250120,203000,11570555225,4560,4560,4560,4560,0
20250120,202900,11570555225,4560,4560,4560,4560,0
20250120,202800,11570555225,4560,4560,4560,4560,0
20250120,202700,11570555225,4560,4560,4560,4560,0
20250120,202600,11570555225,4560,4560,4560,4560,0
20250120,202500,11570555225,4560,4560,4560,4560,0
20250120,202400,11570555225,4560,4560,4560,4560,0
20250120,202300,11570555225,4560,4560,4560,4560,0
20250120,202200,11570555225,4560,4560,4560,4560,0
20250120,202100,11570555225,4560,4560,4560,4560,0
20250120,202000,11570555225,4560,4560,4560,4560,0
20250120,201900,11570555225,4560,4560,4560,4560,0
20250120,201800,11570555225,4560,4560,4560,4560,0
20250120,201700,11570555225,4560,4560,4560,4560,0
20250120,201600,11570555225,4560,4560,4560,4560,0
20250120,201500,11570555225,4560,4560,4560,4560,22924
20250120,201400,11570555225,4560,4560,4560,4560,0
20250120,201300,11570555225,4560,4560,4560,4560,0
20250120,201200,11570555225,4560,4560,4560,4560,0
20250120,201100,11570555225,4560,4560,4560,4560,0
20250120,201000,11570555225,4560,4560,4560,4560,0
20250120,200900,11570555225,4560,4560,4560,4560,0
20250120,200800,11570555225,4560,4560,4560,4560,0
20250120,200700,11570555225,4560,4560,4560,4560,0
20250120,200600,11570555225,4560,4560,4560,4560,0
20250120,200500,11570555225,4560,4560,4560,4560,0
20250120,200400,11570555225,4560,4560,4560,4560,0
20250120,200300,11570555225,4560,4560,4560,4560,0
20250120,200200,11570555225,4560,4560,4560,4560,0
20250120,200100,11570555225,4560,4560,4560,4560,0
20250120,200000,11570555225,4560,4560,4560,4560,0
20250120,195900,11570555225,4560,4560,4560,4560,0
20250120,195800,11570555225,4560,4560,4560,4560,0
20250120,195700,11570555225,4560,4560,4560,4560,0
20250120,195600,11570555225,4560,4560,4560,4560,0
20250120,195500,11570555225,4560,4560,4560,4560,0
20250120,195400,11570555225,4560,4560,4560,4560,0
20250120,195300,11570555225,4560,4560,4560,4560,0
20250120,195200,11570555225,4560,4560,4560,4560,0
20250120,195100,11570555225,4560,4560,4560,4560,0
20250120,195000,11570555225,4560,4560,4560,4560,0
20250120,194900,11570555225,4560,4560,4560,4560,0
20250120,194800,11570555225,4560,4560,4560,4560,0
20250120,194700,11570555225,4560,4560,4560,4560,0
20250120,194600,11570555225,4560,4560,4560,4560,0
20250120,194500,11570555225,4560,4560,4560,4560,22924
20250120,194400,11570555225,4560,4560,4560,4560,0
20250120,194300,11570555225,4560,4560,4560,4560,0
20250120,194200,11570555225,4560,4560,4560,4560,0
20250120,194100,11570555225,4560,4560,4560,4560,0
20250120,194000,11570555225,4560,4560,4560,4560,0
20250120,193900,11570555225,4560,4560,4560,4560,0
20250120,193800,11570555225,4560,4560,4560,4560,0
20250120,193700,11570555225,4560,4560,4560,4560,0
20250120,193600,11570555225,4560,4560,4560,4560,0
20250120,193500,11570555225,4560,4560,4560,4560,0
20250120,193400,11570555225,4560,4560,4560,4560,0
20250120,193300,11570555225,4560,4560,4560,4560,0
20250120,193200,11570555225,4560,4560,4560,4560,0
20250120,193100,11570555225,4560,4560,4560,4560,0
20250120,193000,11570555225,4560,4560,4560,4560,0
20250120,192900,11570555225,4560,4560,4560,4560,0
20250120,192800,11570555225,4560,4560,4560,4560,0
20250120,192700,11570555225,4560,4560,4560,4560,0
20250120,192600,11570555225,4560,4560,4560,4560,0
20250120,192500,11570555225,4560,4560,4560,4560,0
20250120,192400,11570555225,4560,4560,4560,4560,0
20250120,192300,11570555225,4560,4560,4560,4560,0
20250120,192200,11570555225,4560,4560,4560,4560,0
20250120,192100,11570555225,4560,4560,4560,4560,0
20250120,192000,11570555225,4560,4560,4560,4560,0
20250120,191900,11570555225,4560,4560,4560,4560,0
20250120,191800,11570555225,4560,4560,4560,4560,0
20250120,191700,11570555225,4560,4560,4560,4560,0
20250120,191600,11570555225,4560,4560,4560,4560,0
20250120,191500,11570555225,4560,4560,4560,4560,22924
20250120,191400,11570555225,4560,4560,4560,4560,0
20250120,191300,11570555225,4560,4560,4560,4560,0
20250120,191200,11570555225,4560,4560,4560,4560,0
20250120,191100,11570555225,4560,4560,4560,4560,0
20250120,191000,11570555225,4560,4560,4560,4560,0
20250120,190900,11570555225,4560,4560,4560,4560,0
20250120,190800,11570555225,4560,4560,4560,4560,0
20250120,190700,11570555225,4560,4560,4560,4560,0
20250120,190600,11570555225,4560,4560,4560,4560,0
20250120,190500,11570555225,4560,4560,4560,4560,0
20250120,190400,11570555225,4560,4560,4560,4560,0
20250120,190300,11570555225,4560,4560,4560,4560,0
20250120,190200,11570555225,4560,4560,4560,4560,0
20250120,190100,11570555225,4560,4560,4560,4560,0
20250120,190000,11570555225,4560,4560,4560,4560,0
20250120,185900,11570555225,4560,4560,4560,4560,0
20250120,185800,11570555225,4560,4560,4560,4560,0
20250120,185700,11570555225,4560,4560,4560,4560,0
20250120,185600,11570555225,4560,4560,4560,4560,0
20250120,185500,11570555225,4560,4560,4560,4560,0
20250120,185400,11570555225,4560,4560,4560,4560,0
20250120,185300,11570555225,4560,4560,4560,4560,0
20250120,185200,11570555225,4560,4560,4560,4560,0
20250120,185100,11570555225,4560,4560,4560,4560,0
20250120,185000,11570555225,4560,4560,4560,4560,0
20250120,184900,11570555225,4560,4560,4560,4560,0
20250120,184800,11570555225,4560,4560,4560,4560,0
20250120,184700,11570555225,4560,4560,4560,4560,0
20250120,184600,11570555225,4560,4560,4560,4560,0
20250120,184500,11570555225,4560,4560,4560,4560,22924
20250120,184400,11570555225,4560,4560,4560,4560,0
20250120,184300,11570555225,4560,4560,4560,4560,0
20250120,184200,11570555225,4560,4560,4560,4560,0
20250120,184100,11570555225,4560,4560,4560,4560,0
20250120,184000,11570555225,4560,4560,4560,4560,0
20250120,183900,11570555225,4560,4560,4560,4560,0
20250120,183800,11570555225,4560,4560,4560,4560,0
20250120,183700,11570555225,4560,4560,4560,4560,0
20250120,183600,11570555225,4560,4560,4560,4560,0
20250120,183500,11570555225,4560,4560,4560,4560,0
20250120,183400,11570555225,4560,4560,4560,4560,0
20250120,183300,11570555225,4560,4560,4560,4560,0
20250120,183200,11570555225,4560,4560,4560,4560,0
20250120,183100,11570555225,4560,4560,4560,4560,0
20250120,183000,11570555225,4560,4560,4560,4560,0
20250120,182900,11570555225,4560,4560,4560,4560,0
20250120,182800,11570555225,4560,4560,4560,4560,0
20250120,182700,11570555225,4560,4560,4560,4560,0
20250120,182600,11570555225,4560,4560,4560,4560,0
20250120,182500,11570555225,4560,4560,4560,4560,0
20250120,182400,11570555225,4560,4560,4560,4560,0
20250120,182300,11570555225,4560,4560,4560,4560,0
20250120,182200,11570555225,4560,4560,4560,4560,0
20250120,182100,11570555225,4560,4560,4560,4560,0
20250120,182000,11570555225,4560,4560,4560,4560,0
20250120,181900,11570555225,4560,4560,4560,4560,0
20250120,181800,11570555225,4560,4560,4560,4560,0
20250120,181700,11570555225,4560,4560,4560,4560,0
20250120,181600,11570555225,4560,4560,4560,4560,0
20250120,181500,11570555225,4560,4560,4560,4560,22924
20250120,181400,11570555225,4560,4560,4560,4560,0
20250120,181300,11570555225,4560,4560,4560,4560,0
20250120,181200,11570555225,4560,4560,4560,4560,0
20250120,181100,11570555225,4560,4560,4560,4560,0
20250120,181000,11570555225,4560,4560,4560,4560,0
20250120,180900,11570555225,4560,4560,4560,4560,0
20250120,180800,11570555225,4560,4560,4560,4560,0
20250120,180700,11570555225,4560,4560,4560,4560,0
20250120,180600,11570555225,4560,4560,4560,4560,0
20250120,180500,11570555225,4560,4560,4560,4560,0
20250120,180400,11570555225,4560,4560,4560,4560,0
20250120,180300,11570555225,4560,4560,4560,4560,0
20250120,180200,11570555225,4560,4560,4560,4560,0
20250120,180100,11570555225,4560,4560,4560,4560,0
20250120,180000,11570555225,4560,4560,4560,4560,0
20250120,175900,11570555225,4560,4560,4560,4560,0
20250120,175800,11570555225,4560,4560,4560,4560,0
20250120,175700,11570555225,4560,4560,4560,4560,0
20250120,175600,11570555225,4560,4560,4560,4560,0
20250120,175500,11570555225,4560,4560,4560,4560,0
20250120,175400,11570555225,4560,4560,4560,4560,0
20250120,175300,11570555225,4560,4560,4560,4560,0
20250120,175200,11570555225,4560,4560,4560,4560,0
20250120,175100,11570555225,4560,4560,4560,4560,0
20250120,175000,11570555225,4560,4560,4560,4560,0
20250120,174900,11570555225,4560,4560,4560,4560,0
20250120,174800,11570555225,4560,4560,4560,4560,0
20250120,174700,11570555225,4560,4560,4560,4560,0
20250120,174600,11570555225,4560,4560,4560,4560,0
20250120,174500,11570555225,4560,4560,4560,4560,22924
20250120,174400,11570555225,4560,4560,4560,4560,0
20250120,174300,11570555225,4560,4560,4560,4560,0
20250120,174200,11570555225,4560,4560,4560,4560,0
20250120,174100,11570555225,4560,4560,4560,4560,0
20250120,174000,11570555225,4560,4560,4560,4560,0
20250120,173900,11570555225,4560,4560,4560,4560,0
20250120,173800,11570555225,4560,4560,4560,4560,0
20250120,173700,11570555225,4560,4560,4560,4560,0
20250120,173600,11570555225,4560,4560,4560,4560,0
20250120,173500,11570555225,4560,4560,4560,4560,0
20250120,173400,11570555225,4560,4560,4560,4560,0
20250120,173300,11570555225,4560,4560,4560,4560,0
20250120,173200,11570555225,4560,4560,4560,4560,0
20250120,173100,11570555225,4560,4560,4560,4560,0
20250120,173000,11570555225,4560,4560,4560,4560,0
20250120,172900,11570555225,4560,4560,4560,4560,0
20250120,172800,11570555225,4560,4560,4560,4560,0
20250120,172700,11570555225,4560,4560,4560,4560,0
20250120,172600,11570555225,4560,4560,4560,4560,0
20250120,172500,11570555225,4560,4560,4560,4560,0
20250120,172400,11570555225,4560,4560,4560,4560,0
20250120,172300,11570555225,4560,4560,4560,4560,0
20250120,172200,11570555225,4560,4560,4560,4560,0
20250120,172100,11570555225,4560,4560,4560,4560,0
20250120,172000,11570555225,4560,4560,4560,4560,0
20250120,171900,11570555225,4560,4560,4560,4560,0
20250120,171800,11570555225,4560,4560,4560,4560,0
20250120,171700,11570555225,4560,4560,4560,4560,0
20250120,171600,11570555225,4560,4560,4560,4560,0
20250120,171500,11570555225,4560,4560,4560,4560,22924
20250120,171400,11570555225,4560,4560,4560,4560,0
20250120,171300,11570555225,4560,4560,4560,4560,0
20250120,171200,11570555225,4560,4560,4560,4560,0
20250120,171100,11570555225,4560,4560,4560,4560,0
20250120,171000,11570555225,4560,4560,4560,4560,0
20250120,170900,11570555225,4560,4560,4560,4560,0
20250120,170800,11570555225,4560,4560,4560,4560,0
20250120,170700,11570555225,4560,4560,4560,4560,0
20250120,170600,11570555225,4560,4560,4560,4560,0
20250120,170500,11570555225,4560,4560,4560,4560,0
20250120,170400,11570555225,4560,4560,4560,4560,0
20250120,170300,11570555225,4560,4560,4560,4560,0
20250120,170200,11570555225,4560,4560,4560,4560,0
20250120,170100,11570555225,4560,4560,4560,4560,0
20250120,170000,11570555225,4560,4560,4560,4560,0
20250120,165900,11570555225,4560,4560,4560,4560,0
20250120,165800,11570555225,4560,4560,4560,4560,0
20250120,165700,11570555225,4560,4560,4560,4560,0
20250120,165600,11570555225,4560,4560,4560,4560,0
20250120,165500,11570555225,4560,4560,4560,4560,0
20250120,165400,11570555225,4560,4560,4560,4560,0
20250120,165300,11570555225,4560,4560,4560,4560,0
20250120,165200,11570555225,4560,4560,4560,4560,0
20250120,165100,11570555225,4560,4560,4560,4560,0
20250120,165000,11570555225,4560,4560,4560,4560,0
20250120,164900,11570555225,4560,4560,4560,4560,0
20250120,164800,11570555225,4560,4560,4560,4560,0
20250120,164700,11570555225,4560,4560,4560,4560,0
20250120,164600,11570555225,4560,4560,4560,4560,0
20250120,164500,11570555225,4560,4560,4560,4560,22924
20250120,164400,11570555225,4560,4560,4560,4560,0
20250120,164300,11570555225,4560,4560,4560,4560,0
20250120,164200,11570555225,4560,4560,4560,4560,0
20250120,164100,11570555225,4560,4560,4560,4560,0
20250120,164000,11570555225,4560,4560,4560,4560,0
20250120,163900,11570555225,4560,4560,4560,4560,0
20250120,163800,11570555225,4560,4560,4560,4560,0
20250120,163700,11570555225,4560,4560,4560,4560,0
20250120,163600,11570555225,4560,4560,4560,4560,0
20250120,163500,11570555225,4560,4560,4560,4560,0
20250120,163400,11570555225,4560,4560,4560,4560,0
20250120,163300,11570555225,4560,4560,4560,4560,0
20250120,163200,11570555225,4560,4560,4560,4560,0
20250120,163100,11570555225,4560,4560,4560,4560,0
20250120,163000,11570555225,4560,4560,4560,4560,0
20250120,162900,11570555225,4560,4560,4560,4560,0
20250120,162800,11570555225,4560,4560,4560,4560,0
20250120,162700,11570555225,4560,4560,4560,4560,0
20250120,162600,11570555225,4560,4560,4560,4560,0
20250120,162500,11570555225,4560,4560,4560,4560,0
20250120,162400,11570555225,4560,4560,4560,4560,0
20250120,162300,11570555225,4560,4560,4560,4560,0
20250120,162200,11570555225,4560,4560,4560,4560,0
20250120,162100,11570555225,4560,4560,4560,4560,0
20250120,162000,11570555225,4560,4560,4560,4560,0
20250120,161900,11570555225,4560,4560,4560,4560,0
20250120,161800,11570555225,4560,4560,4560,4560,0
20250120,161700,11570555225,4560,4560,4560,4560,0
20250120,161600,11570555225,4560,4560,4560,4560,0
20250120,161500,11570555225,4560,4560,4560,4560,22924
20250120,161400,11570555225,4560,4560,4560,4560,0
20250120,161300,11570555225,4560,4560,4560,4560,0
20250120,161200,11570555225,4560,4560,4560,4560,0
20250120,161100,11570555225,4560,4560,4560,4560,0
20250120,161000,11570555225,4560,4560,4560,4560,0
20250120,160900,11570555225,4560,4560,4560,4560,0
20250120,160800,11570555225,4560,4560,4560,4560,0
20250120,160700,11570555225,4560,4560,4560,4560,0
20250120,160600,11570555225,4560,4560,4560,4560,0
20250120,160500,11570555225,4560,4560,4560,4560,0
20250120,160400,11570555225,4560,4560,4560,4560,0
20250120,160300,11570555225,4560,4560,4560,4560,0
20250120,160200,11570555225,4560,4560,4560,4560,0
20250120,160100,11570555225,4560,4560,4560,4560,0
20250120,160000,11570555225,4560,4560,4560,4560,0
20250120,155900,11570555225,4560,4560,4560,4560,0
20250120,155800,11570555225,4560,4560,4560,4560,0
20250120,155700,11570555225,4560,4560,4560,4560,0
20250120,155600,11570555225,4560,4560,4560,4560,0
20250120,155500,11570555225,4560,4560,4560,4560,0
20250120,155400,11570555225,4560,4560,4560,4560,0
20250120,155300,11570555225,4560,4560,4560,4560,0
20250120,155200,11570555225,4560,4560,4560,4560,0
20250120,155100,11570555225,4560,4560,4560,4560,0
20250120,155000,11570555225,4560,4560,4560,4560,0
20250120,154900,11570555225,4560,4560,4560,4560,0
20250120,154800,11570555225,4560,4560,4560,4560,0
20250120,154700,11570555225,4560,4560,4560,4560,0
20250120,154600,11570555225,4560,4560,4560,4560,0
20250120,154500,11570555225,4560,4560,4560,4560,22924
20250120,154400,11570555225,4560,4560,4560,4560,0
20250120,154300,11570555225,4560,4560,4560,4560,0
20250120,154200,11570555225,4560,4560,4560,4560,0
20250120,154100,11570555225,4560,4560,4560,4560,0
20250120,154000,11570555225,4560,4560,4560,4560,0
20250120,153900,11570555225,4560,4560,4560,4560,0
20250120,153800,11570555225,4560,4560,4560,4560,0
20250120,153700,11570555225,4560,4560,4560,4560,0
20250120,153600,11570555225,4560,4560,4560,4560,0
20250120,153500,11570555225,4560,4560,4560,4560,0
20250120,153400,11570555225,4560,4560,4560,4560,0
20250120,153300,11570555225,4560,4560,4560,4560,0
20250120,153200,11570555225,4560,4560,4560,4560,0
20250120,153100,11570555225,4560,4560,4560,4560,0
20250120,153000,11570555225,4560,4560,4560,4560,22924
20250120,152900,11466021785,4560,4560,4560,4560,0
20250120,152800,11466021785,4560,4560,4560,4560,0
20250120,152700,11466021785,4560,4560,4560,4560,0
20250120,152600,11466021785,4560,4560,4560,4560,0
20250120,152500,11466021785,4560,4560,4560,4560,0
20250120,152400,11466021785,4560,4560,4560,4560,0
20250120,152300,11466021785,4560,4560,4560,4560,0
20250120,152200,11466021785,4560,4560,4560,4560,0
20250120,152100,11466021785,4560,4560,4560,4560,0
20250120,152000,11466021785,4560,4560,4560,4560,0
20250120,151900,11466021785,4560,4560,4565,4550,4629
20250120,151800,11444910655,4560,4545,4560,4540,4483
20250120,151700,11424510520,4540,4550,4550,4535,153
20250120,151600,11423815685,4535,4530,4550,4530,5515
20250120,151500,11398799930,4530,4525,4535,4520,3165
20250120,151400,11384469090,4520,4520,4525,4520,2901
20250120,151300,11371354290,4520,4515,4520,4510,2778
20250120,151200,11358812610,4515,4515,4520,4510,2652
20250120,151100,11346844300,4515,4515,4520,4510,5509
20250120,151000,11321977535,4515,4520,4520,4515,1789
20250120,150900,11313893105,4520,4515,4525,4515,2873
20250120,150800,11300915750,4515,4515,4525,4515,965
20250120,150700,11296555415,4520,4510,4520,4510,1281
20250120,150600,11290771985,4510,4520,4520,4510,2783
20250120,150500,11278213050,4520,4520,4520,4510,1950
20250120,150400,11269406940,4520,4515,4520,4515,1058
20250120,150300,11264629405,4515,4520,4525,4515,1793
20250120,150200,11256521950,4520,4520,4520,4510,12234
20250120,150100,11201260775,4525,4525,4530,4525,3917
20250120,150000,11183536275,4530,4535,4535,4525,12450
20250120,145900,11127115680,4535,4540,4540,4535,2448
20250120,145800,11116013895,4535,4540,4540,4535,962
20250120,145700,11111647540,4535,4535,4540,4535,1741
20250120,145600,11103751795,4540,4540,4550,4540,1128
20250120,145500,11098630665,4540,4550,4550,4540,1497
20250120,145400,11091833530,4540,4545,4550,4540,1669
20250120,145300,11084250970,4545,4540,4545,4540,535
20250120,145200,11081819535,4545,4540,4545,4540,4087
20250120,145100,11063264050,4545,4545,4545,4540,1907
20250120,145000,11054596985,4545,4545,4550,4545,883
20250120,144900,11050581125,4545,4550,4560,4545,5922
20250120,144800,11023637245,4560,4550,4560,4550,192
20250120,144700,11022761875,4550,4550,4550,4550,1646
20250120,144600,11015272575,4550,4550,4555,4550,2548
20250120,144500,11003679075,4550,4555,4555,4550,923
20250120,144400,10999478715,4555,4555,4560,4555,1420
20250120,144300,10993009995,4555,4555,4555,4555,490
20250120,144200,10990778045,4555,4550,4555,4550,161
20250120,144100,10990045445,4550,4550,4550,4550,1295
20250120,144000,10984153195,4550,4550,4550,4550,1139
20250120,143900,10978970745,4540,4540,4540,4540,168
20250120,143800,10978208025,4540,4545,4550,4540,1180
20250120,143700,10972846990,4545,4550,4550,4545,374
20250120,143600,10971145655,4560,4560,4560,4560,143
20250120,143500,10970493575,4560,4560,4560,4555,912
20250120,143400,10966334960,4555,4545,4555,4545,836
20250120,143300,10962531165,4545,4545,4545,4545,301
20250120,143200,10961163120,4545,4540,4545,4535,7904
20250120,143100,10925282740,4540,4540,4545,4540,3441
20250120,143000,10909653420,4540,4545,4545,4540,2981
20250120,142900,10896119435,4540,4550,4550,4540,1133
20250120,142800,10890969315,4550,4555,4555,4550,231
20250120,142700,10889918260,4555,4555,4555,4550,15
20250120,142600,10889849950,4555,4550,4560,4545,78
20250120,142500,10889495340,4545,4560,4560,4545,2089
20250120,142400,10879996145,4555,4555,4555,4555,115
20250120,142300,10879472320,4545,4555,4555,4545,1572
20250120,142200,10872326775,4555,4550,4555,4545,2269
20250120,142100,10862008110,4545,4550,4555,4545,3392
20250120,142000,10846572730,4550,4555,4555,4550,2452
20250120,141900,10835416020,4550,4550,4555,4550,1654
20250120,141800,10827886720,4555,4550,4555,4550,1574
20250120,141700,10820724590,4550,4555,4555,4550,3499
20250120,141600,10804794850,4555,4555,4560,4555,1172
20250120,141500,10799456030,4555,4555,4560,4555,1686
20250120,141400,10791773690,4555,4555,4560,4555,1933
20250120,141300,10782968815,4560,4555,4560,4555,3741
20250120,141200,10765927910,4555,4560,4560,4555,2924
20250120,141100,10752598115,4560,4565,4565,4560,1086
20250120,141000,10747645755,4560,4565,4565,4560,566
20250120,140900,10745062165,4565,4560,4565,4560,1033
20250120,140800,10740347520,4565,4565,4565,4560,753
20250120,140700,10736912330,4565,4560,4565,4560,229
20250120,140600,10735867950,4565,4565,4565,4560,1080
20250120,140500,10730939735,4565,4570,4570,4565,68
20250120,140400,10730629200,4570,4570,4570,4565,93
20250120,140300,10730204470,4570,4560,4570,4560,321
20250120,140200,10728738600,4560,4560,4560,4560,50
20250120,140100,10728510600,4560,4555,4570,4555,3385
20250120,140000,10713075285,4555,4560,4560,4555,1872
20250120,135900,10704548155,4560,4560,4560,4560,109
20250120,135800,10704051115,4560,4555,4560,4555,2308
20250120,135700,10693534785,4560,4560,4560,4555,194
20250120,135600,10692650805,4560,4565,4565,4560,673
20250120,135500,10689581920,4555,4560,4560,4555,1216
20250120,135400,10684039315,4560,4555,4560,4550,2126
20250120,135300,10674350590,4555,4555,4555,4550,3721
20250120,135200,10657418050,4555,4560,4560,4555,1002
20250120,135100,10652853855,4555,4560,4560,4555,7062
20250120,135000,10620663190,4560,4560,4560,4560,2936
20250120,134900,10607275030,4560,4555,4560,4555,1223
20250120,134800,10601702720,4555,4555,4560,4555,2490
20250120,134700,10590358640,4555,4555,4555,4555,1958
20250120,134600,10581439950,4555,4555,4560,4555,906
20250120,134500,10577312945,4555,4560,4560,4555,5128
20250120,134400,10553954895,4555,4560,4560,4555,5997
20250120,134300,10526622340,4560,4560,4560,4555,1899
20250120,134200,10517969000,4560,4560,4560,4560,2255
20250120,134100,10507686200,4555,4555,4560,4555,1041
20250120,134000,10502943105,4560,4560,4560,4555,2837
20250120,133900,10490009470,4560,4560,4560,4555,3173
20250120,133800,10475541520,4560,4555,4560,4555,726
20250120,133700,10472231385,4555,4565,4565,4555,5665
20250120,133600,10446400485,4570,4560,4580,4560,3216
20250120,133500,10431717565,4560,4565,4575,4560,6640
20250120,133400,10401381940,4565,4570,4570,4565,10903
20250120,133300,10351588285,4575,4585,4585,4570,6266
20250120,133200,10322916025,4590,4590,4595,4590,318
20250120,133100,10321456175,4590,4600,4600,4590,287
20250120,133000,10320137475,4595,4590,4595,4590,100
20250120,132900,10319678225,4590,4595,4595,4590,289
20250120,132800,10318351710,4590,4590,4590,4580,987
20250120,132700,10313824105,4590,4595,4595,4585,886
20250120,132600,10309759015,4595,4590,4595,4590,3
20250120,132500,10309745240,4595,4600,4600,4580,2095
20250120,132400,10300147000,4600,4600,4605,4600,83
20250120,132300,10299765190,4610,4610,4610,4610,1
20250120,132200,10299760580,4610,4605,4610,4580,4179
20250120,132100,10280604975,4610,4615,4615,4610,164
20250120,132000,10279848120,4615,4620,4620,4580,7001
20250120,131900,10247631950,4620,4620,4625,4610,653
20250120,131800,10244616025,4620,4625,4640,4620,4691
20250120,131700,10222940840,4640,4620,4640,4620,1243
20250120,131600,10217198000,4620,4640,4645,4620,2390
20250120,131500,10206118220,4645,4605,4670,4605,10709
20250120,131400,10156455475,4610,4610,4610,4580,3478
20250120,131300,10140501645,4610,4605,4610,4600,1394
20250120,131200,10134082590,4600,4600,4600,4580,1042
20250120,131100,10129289410,4600,4600,4600,4580,13
20250120,131000,10129229810,4600,4595,4600,4575,3290
20250120,130900,10114139790,4595,4595,4595,4590,193
20250120,130800,10113253655,4580,4585,4590,4575,3710
20250120,130700,10096252675,4580,4580,4590,4580,630
20250120,130600,10093366755,4580,4565,4585,4565,963
20250120,130500,10088963400,4565,4590,4590,4565,10868
20250120,130400,10039280405,4580,4580,4595,4580,349
20250120,130300,10037681705,4595,4595,4595,4595,2
20250120,130200,10037672515,4595,4595,4600,4580,5365
20250120,130100,10013070300,4600,4600,4600,4595,988
20250120,130000,10008525730,4600,4605,4610,4595,1565
20250120,125900,10001325050,4605,4600,4605,4595,1276
20250120,125800,9995455220,4605,4595,4605,4595,580
20250120,125700,9992787055,4595,4595,4595,4590,871
20250120,125600,9988788270,4595,4595,4600,4595,870
20250120,125500,9984787545,4600,4590,4600,4585,1434
20250120,125400,9978199625,4590,4580,4595,4575,1150
20250120,125300,9972929570,4585,4590,4590,4585,3105
20250120,125200,9958690920,4590,4565,4590,4565,10353
20250120,125100,9911331860,4570,4580,4580,4570,4553
20250120,125000,9890511475,4580,4570,4580,4570,1624
20250120,124900,9883077810,4575,4580,4585,4570,9373
20250120,124800,9840185855,4580,4585,4590,4580,2471
20250120,124700,9828856015,4585,4590,4590,4580,5010
20250120,124600,9805888150,4585,4600,4600,4585,14910
20250120,124500,9737428835,4600,4600,4605,4600,6576
20250120,124400,9707179070,4600,4610,4610,4600,5886
20250120,124300,9680074415,4610,4615,4615,4610,2878
20250120,124200,9666806830,4615,4615,4620,4615,250
20250120,124100,9665653020,4615,4615,4615,4610,1260
20250120,124000,9659839795,4615,4620,4620,4610,323
20250120,123900,9658349560,4620,4615,4620,4610,4242
20250120,123800,9638793805,4610,4615,4615,4610,1954
20250120,123700,9629781905,4615,4610,4620,4610,302
20250120,123600,9628388260,4615,4615,4620,4610,2371
20250120,123500,9617452040,4615,4615,4620,4610,3000
20250120,123400,9603607005,4615,4615,4620,4615,1851
20250120,123300,9595064635,4615,4620,4620,4615,3960
20250120,123200,9576776670,4620,4635,4635,4620,1658
20250120,123100,9569114540,4640,4625,4640,4620,2139
20250120,123000,9559211450,4620,4625,4625,4620,971
20250120,122900,9554725090,4620,4625,4625,4620,7265
20250120,122800,9521158435,4625,4630,4630,4620,11487
20250120,122700,9468035415,4630,4630,4635,4630,1279
20250120,122600,9462113640,4630,4635,4635,4630,1727
20250120,122500,9454114740,4635,4645,4655,4635,3129
20250120,122400,9439587115,4655,4660,4675,4645,5234
20250120,122300,9415244025,4675,4675,4675,4660,4112
20250120,122200,9396054040,4660,4675,4675,4660,3053
20250120,122100,9381804755,4665,4680,4680,4660,3025
20250120,122000,9367689260,4675,4650,4680,4650,4850
20250120,121900,9345052780,4650,4650,4660,4650,688
20250120,121800,9341850480,4650,4645,4655,4645,2535
20250120,121700,9330067320,4645,4645,4645,4640,2064
20250120,121600,9320480075,4645,4645,4645,4640,3636
20250120,121500,9303596605,4645,4655,4655,4645,670
20250120,121400,9300477955,4655,4640,4655,4640,2664
20250120,121300,9288094085,4640,4640,4645,4630,2385
20250120,121200,9277026325,4645,4645,4650,4640,1513
20250120,121100,9269996910,4645,4645,4645,4645,71
20250120,121000,9269667115,4645,4640,4645,4625,736
20250120,120900,9266249610,4625,4635,4635,4625,4258
20250120,120800,9246539955,4635,4630,4635,4630,513
20250120,120700,9244164745,4630,4630,4630,4630,1879
20250120,120600,9235464975,4630,4630,4630,4625,788
20250120,120500,9231816555,4630,4625,4630,4620,2538
20250120,120400,9220078075,4625,4635,4635,4625,7570
20250120,120300,9185041585,4635,4635,4635,4635,1256
20250120,120200,9179220025,4635,4640,4640,4635,7136
20250120,120100,9146134995,4640,4645,4645,4640,263
20250120,120000,9144914220,4640,4660,4660,4640,1983
20250120,115900,9135706725,4645,4660,4660,4640,4046
20250120,115800,9116923850,4650,4660,4660,4650,1151
20250120,115700,9111571280,4660,4650,4660,4645,761
20250120,115600,9108035470,4645,4660,4660,4645,660
20250120,115500,9104969220,4645,4660,4660,4645,1049
20250120,115400,9100096520,4660,4660,4665,4655,1384
20250120,115300,9093644430,4655,4645,4655,4640,2014
20250120,115200,9084289740,4640,4650,4650,4640,5344
20250120,115100,9059482685,4650,4650,4650,4645,5698
20250120,115000,9033008760,4650,4655,4655,4650,8298
20250120,114900,8994420640,4655,4655,4660,4650,2132
20250120,114800,8984497460,4660,4655,4660,4655,1112
20250120,114700,8979320720,4665,4660,4665,4655,1340
20250120,114600,8973082095,4655,4660,4660,4655,1636
20250120,114500,8965464130,4660,4665,4670,4660,1602
20250120,114400,8957992450,4655,4670,4680,4655,7646
20250120,114300,8922332160,4665,4665,4665,4665,558
20250120,114200,8919729090,4660,4660,4665,4655,819
20250120,114100,8915912545,4660,4665,4665,4655,825
20250120,114000,8912069925,4660,4665,4665,4660,230
20250120,113900,8910997490,4655,4665,4665,4655,3931
20250120,113800,8892679665,4665,4665,4680,4665,278
20250120,113700,8891382245,4665,4670,4680,4665,1329
20250120,113600,8885178145,4670,4675,4680,4665,606
20250120,113500,8882349960,4680,4660,4680,4655,5422
20250120,113400,8857092945,4660,4680,4680,4660,8545
20250120,113300,8817208280,4680,4685,4690,4675,2021
20250120,113200,8807747880,4685,4690,4690,4685,2813
20250120,113100,8794568950,4685,4700,4700,4685,5247
20250120,113000,8769963730,4695,4700,4705,4695,3948
20250120,112900,8751415625,4705,4715,4715,4705,7255
20250120,112800,8717275155,4715,4710,4715,4710,653
20250120,112700,8714199470,4710,4710,4715,4705,1823
20250120,112600,8705618845,4710,4705,4710,4705,542
20250120,112500,8703068525,4705,4710,4710,4705,349
20250120,112400,8701425750,4710,4715,4715,4705,322
20250120,112300,8699909130,4710,4715,4715,4710,588
20250120,112200,8697138245,4705,4715,4715,4705,627
20250120,112100,8694187475,4715,4715,4715,4715,126
20250120,112000,8693593385,4715,4710,4715,4705,426
20250120,111900,8691588420,4715,4705,4715,4705,476
20250120,111800,8689348125,4710,4705,4710,4705,1322
20250120,111700,8683127060,4705,4710,4715,4705,2642
20250120,111600,8670683285,4715,4710,4715,4710,2517
20250120,111500,8658828205,4715,4720,4720,4710,1684
20250120,111400,8650890815,4715,4730,4730,4715,9508
20250120,111300,8606006845,4730,4735,4735,4725,1602
20250120,111200,8598429520,4730,4735,4735,4725,347
20250120,111100,8596786525,4735,4720,4735,4720,5994
20250120,111000,8568473300,4720,4715,4720,4715,1220
20250120,110900,8562720945,4715,4715,4715,4710,507
20250120,110800,8560330455,4715,4705,4720,4705,901
20250120,110700,8556089455,4705,4710,4715,4705,3899
20250120,110600,8537719315,4710,4715,4715,4705,1233
20250120,110500,8531913460,4715,4710,4715,4710,1116
20250120,110400,8526655785,4710,4710,4720,4705,2222
20250120,110300,8516185690,4715,4710,4715,4710,1224
20250120,110200,8510420625,4715,4710,4715,4710,35
20250120,110100,8510255615,4710,4710,4715,4710,841
20250120,110000,8506294160,4710,4715,4715,4710,535
20250120,105900,8503774145,4710,4710,4715,4710,276
20250120,105800,8502473450,4710,4710,4715,4705,1719
20250120,105700,8494376710,4710,4715,4715,4705,2810
20250120,105600,8481143310,4715,4710,4715,4705,1687
20250120,105500,8473197550,4710,4705,4710,4705,105
20250120,105400,8472703340,4700,4685,4705,4685,1330
20250120,105300,8466452760,4700,4680,4700,4675,2952
20250120,105200,8452613750,4690,4695,4695,4680,229
20250120,105100,8451541275,4695,4695,4695,4680,977
20250120,105000,8446967760,4680,4695,4695,4680,1842
20250120,104900,8438332855,4695,4695,4695,4695,53
20250120,104800,8438084020,4690,4690,4695,4690,684
20250120,104700,8434876050,4690,4695,4700,4690,1141
20250120,104600,8429522300,4695,4695,4700,4695,398
20250120,104500,8427651820,4695,4690,4700,4690,243
20250120,104400,8426511110,4690,4705,4705,4690,2158
20250120,104300,8416375005,4705,4675,4705,4670,9277
20250120,104200,8372815300,4675,4670,4675,4655,3248
20250120,104100,8357652200,4670,4665,4670,4660,1496
20250120,104000,8350677860,4660,4655,4665,4655,665
20250120,103900,8347580720,4655,4660,4665,4650,3036
20250120,103800,8333455400,4655,4670,4670,4655,3333
20250120,103700,8317931005,4655,4650,4670,4645,6109
20250120,103600,8289461685,4650,4670,4670,4645,9018
20250120,103500,8247532200,4650,4660,4675,4645,18409
20250120,103400,8161854815,4660,4680,4685,4655,25571
20250120,103300,8042449935,4680,4690,4690,4680,5750
20250120,103200,8015523295,4690,4705,4705,4690,29089
20250120,103100,7878835525,4705,4705,4705,4700,4343
20250120,103000,7858411290,4705,4705,4705,4700,9979
20250120,102900,7811487390,4705,4710,4710,4705,3692
20250120,102800,7794116475,4705,4710,4710,4705,2914
20250120,102700,7780397700,4705,4705,4715,4705,4107
20250120,102600,7761060025,4705,4705,4710,4700,9023
20250120,102500,7718607525,4705,4715,4715,4705,4167
20250120,102400,7698993290,4715,4715,4715,4705,408
20250120,102300,7697072575,4715,4710,4720,4705,13353
20250120,102200,7634230240,4710,4710,4720,4705,3755
20250120,102100,7616559360,4705,4715,4715,4705,17059
20250120,102000,7536232855,4715,4715,4720,4715,7015
20250120,101900,7503156780,4715,4715,4720,4715,2853
20250120,101800,7489704780,4715,4715,4720,4715,1216
20250120,101700,7483971235,4715,4715,4720,4715,1459
20250120,101600,7477091505,4715,4725,4725,4715,3172
20250120,101500,7462122290,4725,4725,4730,4725,2580
20250120,101400,7449929215,4730,4725,4740,4725,1330
20250120,101300,7443644210,4725,4720,4740,4715,3760
20250120,101200,7425883740,4720,4730,4745,4720,8308
20250120,101100,7386604615,4720,4730,4730,4720,2586
20250120,101000,7374388435,4730,4725,4730,4720,3826
20250120,100900,7356314980,4725,4730,4730,4725,1729
20250120,100800,7348141635,4740,4720,4750,4720,4115
20250120,100700,7328656155,4725,4730,4730,4725,1708
20250120,100600,7320582570,4730,4715,4730,4710,7164
20250120,100500,7286784200,4715,4720,4720,4715,7298
20250120,100400,7252360400,4720,4720,4725,4715,2562
20250120,100300,7240267410,4715,4710,4725,4710,7859
20250120,100200,7203210500,4710,4715,4715,4710,10061
20250120,100100,7155801360,4715,4715,4715,4710,3834
20250120,100000,7137728260,4715,4710,4715,4705,4194
20250120,095900,7117987390,4705,4710,4715,4705,21879
20250120,095800,7014988485,4710,4725,4725,4710,20265
20250120,095700,6919485225,4730,4720,4735,4715,6617
20250120,095600,6888242410,4720,4735,4735,4715,35794
20250120,095500,6719132400,4735,4770,4770,4735,17673
20250120,095400,6635190020,4770,4795,4795,4770,26592
20250120,095300,6507983325,4790,4795,4795,4785,5273
20250120,095200,6482722940,4790,4785,4795,4785,7080
20250120,095100,6448802440,4795,4780,4795,4775,4189
20250120,095000,6428750430,4775,4785,4790,4775,7733
20250120,094900,6391768970,4785,4805,4805,4780,15776
20250120,094800,6316205505,4805,4770,4815,4765,17563
20250120,094700,6231959835,4780,4770,4780,4765,3324
20250120,094600,6216094745,4765,4765,4770,4755,7934
20250120,094500,6178306105,4760,4770,4780,4750,21784
20250120,094400,6074616500,4765,4785,4785,4765,7752
20250120,094300,6037600945,4785,4785,4785,4755,16995
20250120,094200,5956499810,4775,4775,4805,4770,34866
20250120,094100,5789506620,4770,4755,4775,4745,7091
20250120,094000,5755766500,4745,4740,4760,4725,7918
20250120,093900,5718143150,4740,4740,4745,4725,5082
20250120,093800,5694079950,4740,4740,4740,4730,2707
20250120,093700,5681261750,4735,4735,4735,4720,20048
20250120,093600,5586553530,4730,4740,4755,4725,19476
20250120,093500,5494228575,4750,4735,4750,4735,13014
20250120,093400,5432560970,4735,4735,4740,4735,8021
20250120,093300,5394571065,4735,4745,4745,4735,18803
20250120,093200,5305510375,4740,4740,4750,4735,8417
20250120,093100,5265613060,4740,4750,4755,4740,13459
20250120,093000,5201778150,4750,4750,4760,4740,17451
20250120,092900,5118924305,4750,4760,4770,4745,23129
20250120,092800,5009008450,4760,4775,4780,4760,12397
20250120,092700,4949872415,4770,4780,4785,4750,44112
20250120,092600,4739679245,4785,4785,4785,4775,18881
20250120,092500,4649435130,4785,4835,4835,4785,33231
20250120,092400,4489724055,4825,4840,4840,4815,17601
20250120,092300,4404793980,4840,4840,4845,4830,6457
20250120,092200,4373554550,4840,4820,4840,4815,14932
20250120,092100,4301511705,4820,4820,4835,4820,11775
20250120,092000,4244712605,4825,4845,4850,4820,21124
20250120,091900,4142706640,4840,4830,4855,4825,16758
20250120,091800,4061656470,4825,4860,4865,4825,18973
20250120,091700,3969832785,4865,4860,4865,4845,41740
20250120,091600,3767116755,4865,4845,4880,4845,61726
20250120,091500,3466806630,4845,4810,4855,4810,29553
20250120,091400,3323757110,4810,4785,4810,4785,11558
20250120,091300,3268304620,4785,4850,4850,4785,41439
20250120,091200,3068593560,4850,4835,4850,4820,49217
20250120,091100,2830397010,4830,4805,4845,4785,75197
20250120,091000,2467601115,4805,4780,4805,4765,24863
20250120,090900,2348620370,4770,4780,4795,4760,31896
20250120,090800,2196313945,4780,4795,4795,4780,22031
20250120,090700,2090927795,4795,4790,4800,4785,15063
20250120,090600,2018745135,4790,4815,4815,4790,20157
20250120,090500,1922053115,4815,4770,4820,4765,31330
20250120,090400,1771598055,4760,4795,4795,4760,37842
20250120,090300,1590944260,4790,4790,4805,4770,22647
20250120,090200,1482569535,4785,4805,4815,4765,38187
20250120,090100,1299691860,4800,4800,4835,4775,76680
20250120,090000,930665575,4795,4825,4830,4785,193056