stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,214400,9283715395,4670,4670,4670,4670,56218
20250121,214300,9283715395,4670,4670,4670,4670,0
20250121,214200,9283715395,4670,4670,4670,4670,0
20250121,214100,9283715395,4670,4670,4670,4670,0
20250121,214000,9283715395,4670,4670,4670,4670,0
20250121,213900,9283715395,4670,4670,4670,4670,0
20250121,213800,9283715395,4670,4670,4670,4670,0
20250121,213700,9283715395,4670,4670,4670,4670,0
20250121,213600,9283715395,4670,4670,4670,4670,0
20250121,213500,9283715395,4670,4670,4670,4670,0
20250121,213400,9283715395,4670,4670,4670,4670,0
20250121,213300,9283715395,4670,4670,4670,4670,0
20250121,213200,9283715395,4670,4670,4670,4670,0
20250121,213100,9283715395,4670,4670,4670,4670,0
20250121,213000,9283715395,4670,4670,4670,4670,0
20250121,212900,9283715395,4670,4670,4670,4670,0
20250121,212800,9283715395,4670,4670,4670,4670,0
20250121,212700,9283715395,4670,4670,4670,4670,0
20250121,212600,9283715395,4670,4670,4670,4670,0
20250121,212500,9283715395,4670,4670,4670,4670,0
20250121,212400,9283715395,4670,4670,4670,4670,0
20250121,212300,9283715395,4670,4670,4670,4670,0
20250121,212200,9283715395,4670,4670,4670,4670,0
20250121,212100,9283715395,4670,4670,4670,4670,0
20250121,212000,9283715395,4670,4670,4670,4670,0
20250121,211900,9283715395,4670,4670,4670,4670,0
20250121,211800,9283715395,4670,4670,4670,4670,0
20250121,211700,9283715395,4670,4670,4670,4670,0
20250121,211600,9283715395,4670,4670,4670,4670,0
20250121,211500,9283715395,4670,4670,4670,4670,0
20250121,211400,9283715395,4670,4670,4670,4670,56218
20250121,211300,9283715395,4670,4670,4670,4670,0
20250121,211200,9283715395,4670,4670,4670,4670,0
20250121,211100,9283715395,4670,4670,4670,4670,0
20250121,211000,9283715395,4670,4670,4670,4670,0
20250121,210900,9283715395,4670,4670,4670,4670,0
20250121,210800,9283715395,4670,4670,4670,4670,0
20250121,210700,9283715395,4670,4670,4670,4670,0
20250121,210600,9283715395,4670,4670,4670,4670,0
20250121,210500,9283715395,4670,4670,4670,4670,0
20250121,210400,9283715395,4670,4670,4670,4670,0
20250121,210300,9283715395,4670,4670,4670,4670,0
20250121,210200,9283715395,4670,4670,4670,4670,0
20250121,210100,9283715395,4670,4670,4670,4670,0
20250121,210000,9283715395,4670,4670,4670,4670,0
20250121,205900,9283715395,4670,4670,4670,4670,0
20250121,205800,9283715395,4670,4670,4670,4670,0
20250121,205700,9283715395,4670,4670,4670,4670,0
20250121,205600,9283715395,4670,4670,4670,4670,0
20250121,205500,9283715395,4670,4670,4670,4670,0
20250121,205400,9283715395,4670,4670,4670,4670,0
20250121,205300,9283715395,4670,4670,4670,4670,0
20250121,205200,9283715395,4670,4670,4670,4670,0
20250121,205100,9283715395,4670,4670,4670,4670,0
20250121,205000,9283715395,4670,4670,4670,4670,0
20250121,204900,9283715395,4670,4670,4670,4670,0
20250121,204800,9283715395,4670,4670,4670,4670,0
20250121,204700,9283715395,4670,4670,4670,4670,0
20250121,204600,9283715395,4670,4670,4670,4670,0
20250121,204500,9283715395,4670,4670,4670,4670,0
20250121,204400,9283715395,4670,4670,4670,4670,56218
20250121,204300,9283715395,4670,4670,4670,4670,0
20250121,204200,9283715395,4670,4670,4670,4670,0
20250121,204100,9283715395,4670,4670,4670,4670,0
20250121,204000,9283715395,4670,4670,4670,4670,0
20250121,203900,9283715395,4670,4670,4670,4670,0
20250121,203800,9283715395,4670,4670,4670,4670,0
20250121,203700,9283715395,4670,4670,4670,4670,0
20250121,203600,9283715395,4670,4670,4670,4670,0
20250121,203500,9283715395,4670,4670,4670,4670,0
20250121,203400,9283715395,4670,4670,4670,4670,0
20250121,203300,9283715395,4670,4670,4670,4670,0
20250121,203200,9283715395,4670,4670,4670,4670,0
20250121,203100,9283715395,4670,4670,4670,4670,0
20250121,203000,9283715395,4670,4670,4670,4670,0
20250121,202900,9283715395,4670,4670,4670,4670,0
20250121,202800,9283715395,4670,4670,4670,4670,0
20250121,202700,9283715395,4670,4670,4670,4670,0
20250121,202600,9283715395,4670,4670,4670,4670,0
20250121,202500,9283715395,4670,4670,4670,4670,0
20250121,202400,9283715395,4670,4670,4670,4670,0
20250121,202300,9283715395,4670,4670,4670,4670,0
20250121,202200,9283715395,4670,4670,4670,4670,0
20250121,202100,9283715395,4670,4670,4670,4670,0
20250121,202000,9283715395,4670,4670,4670,4670,0
20250121,201900,9283715395,4670,4670,4670,4670,0
20250121,201800,9283715395,4670,4670,4670,4670,0
20250121,201700,9283715395,4670,4670,4670,4670,0
20250121,201600,9283715395,4670,4670,4670,4670,0
20250121,201500,9283715395,4670,4670,4670,4670,0
20250121,201400,9283715395,4670,4670,4670,4670,56218
20250121,201300,9283715395,4670,4670,4670,4670,0
20250121,201200,9283715395,4670,4670,4670,4670,0
20250121,201100,9283715395,4670,4670,4670,4670,0
20250121,201000,9283715395,4670,4670,4670,4670,0
20250121,200900,9283715395,4670,4670,4670,4670,0
20250121,200800,9283715395,4670,4670,4670,4670,0
20250121,200700,9283715395,4670,4670,4670,4670,0
20250121,200600,9283715395,4670,4670,4670,4670,0
20250121,200500,9283715395,4670,4670,4670,4670,0
20250121,200400,9283715395,4670,4670,4670,4670,0
20250121,200300,9283715395,4670,4670,4670,4670,0
20250121,200200,9283715395,4670,4670,4670,4670,0
20250121,200100,9283715395,4670,4670,4670,4670,0
20250121,200000,9283715395,4670,4670,4670,4670,0
20250121,195900,9283715395,4670,4670,4670,4670,0
20250121,195800,9283715395,4670,4670,4670,4670,0
20250121,195700,9283715395,4670,4670,4670,4670,0
20250121,195600,9283715395,4670,4670,4670,4670,0
20250121,195500,9283715395,4670,4670,4670,4670,0
20250121,195400,9283715395,4670,4670,4670,4670,0
20250121,195300,9283715395,4670,4670,4670,4670,0
20250121,195200,9283715395,4670,4670,4670,4670,0
20250121,195100,9283715395,4670,4670,4670,4670,0
20250121,195000,9283715395,4670,4670,4670,4670,0
20250121,194900,9283715395,4670,4670,4670,4670,0
20250121,194800,9283715395,4670,4670,4670,4670,0
20250121,194700,9283715395,4670,4670,4670,4670,0
20250121,194600,9283715395,4670,4670,4670,4670,0
20250121,194500,9283715395,4670,4670,4670,4670,0
20250121,194400,9283715395,4670,4670,4670,4670,56218
20250121,194300,9283715395,4670,4670,4670,4670,0
20250121,194200,9283715395,4670,4670,4670,4670,0
20250121,194100,9283715395,4670,4670,4670,4670,0
20250121,194000,9283715395,4670,4670,4670,4670,0
20250121,193900,9283715395,4670,4670,4670,4670,0
20250121,193800,9283715395,4670,4670,4670,4670,0
20250121,193700,9283715395,4670,4670,4670,4670,0
20250121,193600,9283715395,4670,4670,4670,4670,0
20250121,193500,9283715395,4670,4670,4670,4670,0
20250121,193400,9283715395,4670,4670,4670,4670,0
20250121,193300,9283715395,4670,4670,4670,4670,0
20250121,193200,9283715395,4670,4670,4670,4670,0
20250121,193100,9283715395,4670,4670,4670,4670,0
20250121,193000,9283715395,4670,4670,4670,4670,0
20250121,192900,9283715395,4670,4670,4670,4670,0
20250121,192800,9283715395,4670,4670,4670,4670,0
20250121,192700,9283715395,4670,4670,4670,4670,0
20250121,192600,9283715395,4670,4670,4670,4670,0
20250121,192500,9283715395,4670,4670,4670,4670,0
20250121,192400,9283715395,4670,4670,4670,4670,0
20250121,192300,9283715395,4670,4670,4670,4670,0
20250121,192200,9283715395,4670,4670,4670,4670,0
20250121,192100,9283715395,4670,4670,4670,4670,0
20250121,192000,9283715395,4670,4670,4670,4670,0
20250121,191900,9283715395,4670,4670,4670,4670,0
20250121,191800,9283715395,4670,4670,4670,4670,0
20250121,191700,9283715395,4670,4670,4670,4670,0
20250121,191600,9283715395,4670,4670,4670,4670,0
20250121,191500,9283715395,4670,4670,4670,4670,0
20250121,191400,9283715395,4670,4670,4670,4670,56218
20250121,191300,9283715395,4670,4670,4670,4670,0
20250121,191200,9283715395,4670,4670,4670,4670,0
20250121,191100,9283715395,4670,4670,4670,4670,0
20250121,191000,9283715395,4670,4670,4670,4670,0
20250121,190900,9283715395,4670,4670,4670,4670,0
20250121,190800,9283715395,4670,4670,4670,4670,0
20250121,190700,9283715395,4670,4670,4670,4670,0
20250121,190600,9283715395,4670,4670,4670,4670,0
20250121,190500,9283715395,4670,4670,4670,4670,0
20250121,190400,9283715395,4670,4670,4670,4670,0
20250121,190300,9283715395,4670,4670,4670,4670,0
20250121,190200,9283715395,4670,4670,4670,4670,0
20250121,190100,9283715395,4670,4670,4670,4670,0
20250121,190000,9283715395,4670,4670,4670,4670,0
20250121,185900,9283715395,4670,4670,4670,4670,0
20250121,185800,9283715395,4670,4670,4670,4670,0
20250121,185700,9283715395,4670,4670,4670,4670,0
20250121,185600,9283715395,4670,4670,4670,4670,0
20250121,185500,9283715395,4670,4670,4670,4670,0
20250121,185400,9283715395,4670,4670,4670,4670,0
20250121,185300,9283715395,4670,4670,4670,4670,0
20250121,185200,9283715395,4670,4670,4670,4670,0
20250121,185100,9283715395,4670,4670,4670,4670,0
20250121,185000,9283715395,4670,4670,4670,4670,0
20250121,184900,9283715395,4670,4670,4670,4670,0
20250121,184800,9283715395,4670,4670,4670,4670,0
20250121,184700,9283715395,4670,4670,4670,4670,0
20250121,184600,9283715395,4670,4670,4670,4670,0
20250121,184500,9283715395,4670,4670,4670,4670,0
20250121,184400,9283715395,4670,4670,4670,4670,56218
20250121,184300,9283715395,4670,4670,4670,4670,0
20250121,184200,9283715395,4670,4670,4670,4670,0
20250121,184100,9283715395,4670,4670,4670,4670,0
20250121,184000,9283715395,4670,4670,4670,4670,0
20250121,183900,9283715395,4670,4670,4670,4670,0
20250121,183800,9283715395,4670,4670,4670,4670,0
20250121,183700,9283715395,4670,4670,4670,4670,0
20250121,183600,9283715395,4670,4670,4670,4670,0
20250121,183500,9283715395,4670,4670,4670,4670,0
20250121,183400,9283715395,4670,4670,4670,4670,0
20250121,183300,9283715395,4670,4670,4670,4670,0
20250121,183200,9283715395,4670,4670,4670,4670,0
20250121,183100,9283715395,4670,4670,4670,4670,0
20250121,183000,9283715395,4670,4670,4670,4670,0
20250121,182900,9283715395,4670,4670,4670,4670,0
20250121,182800,9283715395,4670,4670,4670,4670,0
20250121,182700,9283715395,4670,4670,4670,4670,0
20250121,182600,9283715395,4670,4670,4670,4670,0
20250121,182500,9283715395,4670,4670,4670,4670,0
20250121,182400,9283715395,4670,4670,4670,4670,0
20250121,182300,9283715395,4670,4670,4670,4670,0
20250121,182200,9283715395,4670,4670,4670,4670,0
20250121,182100,9283715395,4670,4670,4670,4670,0
20250121,182000,9283715395,4670,4670,4670,4670,0
20250121,181900,9283715395,4670,4670,4670,4670,0
20250121,181800,9283715395,4670,4670,4670,4670,0
20250121,181700,9283715395,4670,4670,4670,4670,0
20250121,181600,9283715395,4670,4670,4670,4670,0
20250121,181500,9283715395,4670,4670,4670,4670,0
20250121,181400,9283715395,4670,4670,4670,4670,56218
20250121,181300,9283715395,4670,4670,4670,4670,0
20250121,181200,9283715395,4670,4670,4670,4670,0
20250121,181100,9283715395,4670,4670,4670,4670,0
20250121,181000,9283715395,4670,4670,4670,4670,0
20250121,180900,9283715395,4670,4670,4670,4670,0
20250121,180800,9283715395,4670,4670,4670,4670,0
20250121,180700,9283715395,4670,4670,4670,4670,0
20250121,180600,9283715395,4670,4670,4670,4670,0
20250121,180500,9283715395,4670,4670,4670,4670,0
20250121,180400,9283715395,4670,4670,4670,4670,0
20250121,180300,9283715395,4670,4670,4670,4670,0
20250121,180200,9283715395,4670,4670,4670,4670,0
20250121,180100,9283715395,4670,4670,4670,4670,0
20250121,180000,9283715395,4670,4670,4670,4670,0
20250121,175900,9283715395,4670,4670,4670,4670,0
20250121,175800,9283715395,4670,4670,4670,4670,0
20250121,175700,9283715395,4670,4670,4670,4670,0
20250121,175600,9283715395,4670,4670,4670,4670,0
20250121,175500,9283715395,4670,4670,4670,4670,0
20250121,175400,9283715395,4670,4670,4670,4670,0
20250121,175300,9283715395,4670,4670,4670,4670,0
20250121,175200,9283715395,4670,4670,4670,4670,0
20250121,175100,9283715395,4670,4670,4670,4670,0
20250121,175000,9283715395,4670,4670,4670,4670,0
20250121,174900,9283715395,4670,4670,4670,4670,0
20250121,174800,9283715395,4670,4670,4670,4670,0
20250121,174700,9283715395,4670,4670,4670,4670,0
20250121,174600,9283715395,4670,4670,4670,4670,0
20250121,174500,9283715395,4670,4670,4670,4670,0
20250121,174400,9283715395,4670,4670,4670,4670,56218
20250121,174300,9283715395,4670,4670,4670,4670,0
20250121,174200,9283715395,4670,4670,4670,4670,0
20250121,174100,9283715395,4670,4670,4670,4670,0
20250121,174000,9283715395,4670,4670,4670,4670,0
20250121,173900,9283715395,4670,4670,4670,4670,0
20250121,173800,9283715395,4670,4670,4670,4670,0
20250121,173700,9283715395,4670,4670,4670,4670,0
20250121,173600,9283715395,4670,4670,4670,4670,0
20250121,173500,9283715395,4670,4670,4670,4670,0
20250121,173400,9283715395,4670,4670,4670,4670,0
20250121,173300,9283715395,4670,4670,4670,4670,0
20250121,173200,9283715395,4670,4670,4670,4670,0
20250121,173100,9283715395,4670,4670,4670,4670,0
20250121,173000,9283715395,4670,4670,4670,4670,0
20250121,172900,9283715395,4670,4670,4670,4670,0
20250121,172800,9283715395,4670,4670,4670,4670,0
20250121,172700,9283715395,4670,4670,4670,4670,0
20250121,172600,9283715395,4670,4670,4670,4670,0
20250121,172500,9283715395,4670,4670,4670,4670,0
20250121,172400,9283715395,4670,4670,4670,4670,0
20250121,172300,9283715395,4670,4670,4670,4670,0
20250121,172200,9283715395,4670,4670,4670,4670,0
20250121,172100,9283715395,4670,4670,4670,4670,0
20250121,172000,9283715395,4670,4670,4670,4670,0
20250121,171900,9283715395,4670,4670,4670,4670,0
20250121,171800,9283715395,4670,4670,4670,4670,0
20250121,171700,9283715395,4670,4670,4670,4670,0
20250121,171600,9283715395,4670,4670,4670,4670,0
20250121,171500,9283715395,4670,4670,4670,4670,0
20250121,171400,9283715395,4670,4670,4670,4670,56218
20250121,171300,9283715395,4670,4670,4670,4670,0
20250121,171200,9283715395,4670,4670,4670,4670,0
20250121,171100,9283715395,4670,4670,4670,4670,0
20250121,171000,9283715395,4670,4670,4670,4670,0
20250121,170900,9283715395,4670,4670,4670,4670,0
20250121,170800,9283715395,4670,4670,4670,4670,0
20250121,170700,9283715395,4670,4670,4670,4670,0
20250121,170600,9283715395,4670,4670,4670,4670,0
20250121,170500,9283715395,4670,4670,4670,4670,0
20250121,170400,9283715395,4670,4670,4670,4670,0
20250121,170300,9283715395,4670,4670,4670,4670,0
20250121,170200,9283715395,4670,4670,4670,4670,0
20250121,170100,9283715395,4670,4670,4670,4670,0
20250121,170000,9283715395,4670,4670,4670,4670,0
20250121,165900,9283715395,4670,4670,4670,4670,0
20250121,165800,9283715395,4670,4670,4670,4670,0
20250121,165700,9283715395,4670,4670,4670,4670,0
20250121,165600,9283715395,4670,4670,4670,4670,0
20250121,165500,9283715395,4670,4670,4670,4670,0
20250121,165400,9283715395,4670,4670,4670,4670,0
20250121,165300,9283715395,4670,4670,4670,4670,0
20250121,165200,9283715395,4670,4670,4670,4670,0
20250121,165100,9283715395,4670,4670,4670,4670,0
20250121,165000,9283715395,4670,4670,4670,4670,0
20250121,164900,9283715395,4670,4670,4670,4670,0
20250121,164800,9283715395,4670,4670,4670,4670,0
20250121,164700,9283715395,4670,4670,4670,4670,0
20250121,164600,9283715395,4670,4670,4670,4670,0
20250121,164500,9283715395,4670,4670,4670,4670,0
20250121,164400,9283715395,4670,4670,4670,4670,56218
20250121,164300,9283715395,4670,4670,4670,4670,0
20250121,164200,9283715395,4670,4670,4670,4670,0
20250121,164100,9283715395,4670,4670,4670,4670,0
20250121,164000,9283715395,4670,4670,4670,4670,0
20250121,163900,9283715395,4670,4670,4670,4670,0
20250121,163800,9283715395,4670,4670,4670,4670,0
20250121,163700,9283715395,4670,4670,4670,4670,0
20250121,163600,9283715395,4670,4670,4670,4670,0
20250121,163500,9283715395,4670,4670,4670,4670,0
20250121,163400,9283715395,4670,4670,4670,4670,0
20250121,163300,9283715395,4670,4670,4670,4670,0
20250121,163200,9283715395,4670,4670,4670,4670,0
20250121,163100,9283715395,4670,4670,4670,4670,0
20250121,163000,9283715395,4670,4670,4670,4670,0
20250121,162900,9283715395,4670,4670,4670,4670,0
20250121,162800,9283715395,4670,4670,4670,4670,0
20250121,162700,9283715395,4670,4670,4670,4670,0
20250121,162600,9283715395,4670,4670,4670,4670,0
20250121,162500,9283715395,4670,4670,4670,4670,0
20250121,162400,9283715395,4670,4670,4670,4670,0
20250121,162300,9283715395,4670,4670,4670,4670,0
20250121,162200,9283715395,4670,4670,4670,4670,0
20250121,162100,9283715395,4670,4670,4670,4670,0
20250121,162000,9283715395,4670,4670,4670,4670,0
20250121,161900,9283715395,4670,4670,4670,4670,0
20250121,161800,9283715395,4670,4670,4670,4670,0
20250121,161700,9283715395,4670,4670,4670,4670,0
20250121,161600,9283715395,4670,4670,4670,4670,0
20250121,161500,9283715395,4670,4670,4670,4670,0
20250121,161400,9283715395,4670,4670,4670,4670,56218
20250121,161300,9283715395,4670,4670,4670,4670,0
20250121,161200,9283715395,4670,4670,4670,4670,0
20250121,161100,9283715395,4670,4670,4670,4670,0
20250121,161000,9283715395,4670,4670,4670,4670,0
20250121,160900,9283715395,4670,4670,4670,4670,0
20250121,160800,9283715395,4670,4670,4670,4670,0
20250121,160700,9283715395,4670,4670,4670,4670,0
20250121,160600,9283715395,4670,4670,4670,4670,0
20250121,160500,9283715395,4670,4670,4670,4670,0
20250121,160400,9283715395,4670,4670,4670,4670,0
20250121,160300,9283715395,4670,4670,4670,4670,0
20250121,160200,9283715395,4670,4670,4670,4670,0
20250121,160100,9283715395,4670,4670,4670,4670,0
20250121,160000,9283715395,4670,4670,4670,4670,0
20250121,155900,9283715395,4670,4670,4670,4670,0
20250121,155800,9283715395,4670,4670,4670,4670,0
20250121,155700,9283715395,4670,4670,4670,4670,0
20250121,155600,9283715395,4670,4670,4670,4670,0
20250121,155500,9283715395,4670,4670,4670,4670,0
20250121,155400,9283715395,4670,4670,4670,4670,0
20250121,155300,9283715395,4670,4670,4670,4670,0
20250121,155200,9283715395,4670,4670,4670,4670,0
20250121,155100,9283715395,4670,4670,4670,4670,0
20250121,155000,9283715395,4670,4670,4670,4670,0
20250121,154900,9283715395,4670,4670,4670,4670,0
20250121,154800,9283715395,4670,4670,4670,4670,0
20250121,154700,9283715395,4670,4670,4670,4670,0
20250121,154600,9283715395,4670,4670,4670,4670,0
20250121,154500,9283715395,4670,4670,4670,4670,0
20250121,154400,9283715395,4670,4670,4670,4670,56218
20250121,154300,9283715395,4670,4670,4670,4670,0
20250121,154200,9283715395,4670,4670,4670,4670,0
20250121,154100,9283715395,4670,4670,4670,4670,0
20250121,154000,9283715395,4670,4670,4670,4670,0
20250121,153900,9283715395,4670,4670,4670,4670,0
20250121,153800,9283715395,4670,4670,4670,4670,0
20250121,153700,9283715395,4670,4670,4670,4670,0
20250121,153600,9283715395,4670,4670,4670,4670,0
20250121,153500,9283715395,4670,4670,4670,4670,0
20250121,153400,9283715395,4670,4670,4670,4670,0
20250121,153300,9283715395,4670,4670,4670,4670,0
20250121,153200,9283715395,4670,4670,4670,4670,0
20250121,153100,9283715395,4670,4670,4670,4670,0
20250121,153000,9283715395,4670,4670,4670,4670,56218
20250121,152900,9021177335,4650,4650,4650,4650,0
20250121,152800,9021177335,4650,4650,4650,4650,0
20250121,152700,9021177335,4650,4650,4650,4650,0
20250121,152600,9021177335,4650,4650,4650,4650,0
20250121,152500,9021177335,4650,4650,4650,4650,0
20250121,152400,9021177335,4650,4650,4650,4650,0
20250121,152300,9021177335,4650,4650,4650,4650,0
20250121,152200,9021177335,4650,4650,4650,4650,0
20250121,152100,9021177335,4650,4650,4650,4650,0
20250121,152000,9021177335,4650,4650,4650,4650,0
20250121,151900,9021177335,4650,4645,4655,4640,29460
20250121,151800,8884299865,4640,4630,4645,4625,22855
20250121,151700,8778295650,4630,4630,4635,4620,13835
20250121,151600,8714258350,4630,4635,4635,4620,5772
20250121,151500,8687551660,4635,4635,4640,4620,14744
20250121,151400,8619243780,4635,4615,4650,4610,37076
20250121,151300,8447481700,4610,4610,4620,4605,9921
20250121,151200,8401715960,4605,4600,4610,4600,3148
20250121,151100,8387213505,4605,4605,4605,4595,6681
20250121,151000,8356478215,4605,4600,4605,4600,8047
20250121,150900,8319443595,4600,4605,4605,4595,15528
20250121,150800,8248009660,4605,4600,4615,4595,22073
20250121,150700,8146343855,4600,4575,4605,4575,24781
20250121,150600,8032493150,4575,4565,4575,4565,9839
20250121,150500,7987546860,4560,4565,4565,4560,6510
20250121,150400,7957829315,4570,4565,4570,4565,2914
20250121,150300,7944522790,4570,4560,4570,4560,4044
20250121,150200,7926067480,4560,4570,4575,4560,7658
20250121,150100,7891096570,4570,4570,4580,4570,4548
20250121,150000,7870296155,4570,4580,4585,4565,9722
20250121,145900,7825804070,4580,4545,4580,4545,30565
20250121,145800,7686381465,4545,4545,4550,4545,270
20250121,145700,7685153315,4545,4545,4550,4540,2836
20250121,145600,7672256250,4545,4545,4550,4530,5865
20250121,145500,7645640025,4545,4545,4555,4545,1175
20250121,145400,7640295770,4545,4545,4555,4540,852
20250121,145300,7636419750,4540,4540,4545,4540,247
20250121,145200,7635297170,4535,4535,4545,4530,2240
20250121,145100,7625122240,4535,4530,4535,4530,1112
20250121,145000,7620079570,4530,4530,4530,4530,1901
20250121,144900,7611468040,4530,4540,4540,4530,587
20250121,144800,7608805950,4540,4535,4540,4530,734
20250121,144700,7605477260,4540,4540,4540,4535,154
20250121,144600,7604778355,4545,4545,4545,4545,205
20250121,144500,7603846630,4545,4515,4545,4515,5657
20250121,144400,7578246645,4515,4520,4520,4515,6069
20250121,144300,7550839470,4530,4530,4535,4510,21779
20250121,144200,7452386540,4530,4540,4540,4530,3710
20250121,144100,7435565500,4535,4535,4540,4535,644
20250121,144000,7432644955,4535,4540,4540,4535,3845
20250121,143900,7415202385,4540,4540,4545,4540,509
20250121,143800,7412891510,4545,4540,4545,4540,1562
20250121,143700,7405799710,4540,4540,4545,4540,296
20250121,143600,7404455590,4540,4545,4545,4540,964
20250121,143500,7400075135,4545,4540,4545,4540,1503
20250121,143400,7393251015,4540,4540,4540,4540,1438
20250121,143300,7386722495,4545,4545,4550,4545,1212
20250121,143200,7381213730,4545,4555,4555,4545,6049
20250121,143100,7353690205,4555,4565,4565,4555,6260
20250121,143000,7325135625,4560,4565,4570,4555,2015
20250121,142900,7315934670,4565,4545,4565,4545,3154
20250121,142800,7301551685,4545,4545,4555,4545,712
20250121,142700,7298312635,4560,4540,4560,4540,2194
20250121,142600,7288312710,4540,4540,4560,4540,1496
20250121,142500,7281513020,4540,4540,4555,4540,744
20250121,142400,7278127645,4540,4550,4550,4540,1065
20250121,142300,7273283355,4550,4555,4560,4550,2888
20250121,142200,7260129755,4555,4530,4555,4530,1505
20250121,142100,7253276865,4550,4530,4550,4530,2130
20250121,142000,7243614395,4530,4530,4535,4525,3749
20250121,141900,7226630185,4530,4535,4540,4530,3340
20250121,141800,7211498945,4535,4535,4540,4535,7809
20250121,141700,7176084130,4535,4535,4540,4535,1335
20250121,141600,7170025850,4540,4535,4545,4535,748
20250121,141500,7166631345,4535,4540,4540,4535,1611
20250121,141400,7159318130,4540,4545,4545,4540,2103
20250121,141300,7149766100,4545,4550,4550,4545,3393
20250121,141200,7134338915,4550,4555,4555,4550,1640
20250121,141100,7126871065,4550,4555,4555,4550,1023
20250121,141000,7122215600,4555,4545,4555,4545,864
20250121,140900,7118280710,4545,4545,4555,4540,2417
20250121,140800,7107292470,4545,4555,4560,4545,3916
20250121,140700,7089470935,4560,4560,4560,4550,3946
20250121,140600,7071486310,4560,4560,4565,4555,2657
20250121,140500,7059369925,4560,4560,4560,4555,2237
20250121,140400,7049171255,4560,4550,4560,4545,4948
20250121,140300,7026644460,4555,4545,4555,4545,2246
20250121,140200,7016417245,4545,4550,4550,4545,1186
20250121,140100,7011021055,4550,4545,4555,4545,1891
20250121,140000,7002417615,4550,4545,4550,4545,337
20250121,135900,7000885890,4540,4535,4550,4535,2462
20250121,135800,6989710010,4540,4525,4540,4525,3067
20250121,135700,6975813195,4530,4530,4530,4525,2834
20250121,135600,6962982040,4530,4530,4535,4530,3955
20250121,135500,6945065665,4530,4545,4545,4530,9982
20250121,135400,6899779140,4540,4540,4540,4540,108
20250121,135300,6899288820,4540,4550,4550,4535,5675
20250121,135200,6873494760,4550,4540,4550,4535,5599
20250121,135100,6848081170,4540,4545,4545,4535,5131
20250121,135000,6824795840,4550,4540,4550,4535,1778
20250121,134900,6816722810,4540,4540,4545,4535,1452
20250121,134800,6810132535,4545,4540,4545,4535,2611
20250121,134700,6798289850,4535,4540,4540,4535,253
20250121,134600,6797142190,4540,4540,4540,4530,1928
20250121,134500,6788402520,4540,4535,4545,4525,4450
20250121,134400,6768226645,4535,4545,4550,4525,7746
20250121,134300,6733084655,4550,4560,4560,4540,9839
20250121,134200,6688309705,4560,4545,4560,4545,4495
20250121,134100,6667858355,4545,4545,4565,4545,14106
20250121,134000,6603619570,4540,4545,4545,4540,6965
20250121,133900,6571988525,4540,4535,4550,4535,12498
20250121,133800,6515207700,4540,4515,4565,4510,26103
20250121,133700,6396560045,4515,4515,4515,4505,2118
20250121,133600,6387008955,4515,4500,4520,4495,2964
20250121,133500,6373650995,4500,4490,4505,4485,10529
20250121,133400,6326359750,4490,4505,4505,4490,10660
20250121,133300,6278421190,4505,4495,4505,4490,8612
20250121,133200,6239673485,4495,4515,4515,4495,28207
20250121,133100,6112655560,4515,4525,4535,4505,32280
20250121,133000,5966911800,4530,4610,4615,4515,90828
20250121,132900,5553959085,4615,4685,4695,4580,146107
20250121,132800,4878267075,4680,4510,4695,4510,231436
20250121,132700,3807431190,4505,4480,4505,4475,14431
20250121,132600,3742604245,4480,4480,4485,4480,684
20250121,132500,3739539920,4485,4475,4485,4475,114
20250121,132400,3739029340,4480,4475,4480,4475,966
20250121,132300,3734702305,4475,4470,4475,4470,307
20250121,132200,3733328590,4475,4480,4480,4475,242
20250121,132100,3732245630,4480,4480,4480,4480,1076
20250121,132000,3727425150,4480,4480,4480,4480,10
20250121,131900,3727380350,4475,4485,4485,4475,21
20250121,131800,3727286365,4485,4480,4485,4480,26
20250121,131700,3727169880,4480,4475,4480,4470,868
20250121,131600,3723282140,4465,4470,4485,4465,53
20250121,131500,3723045465,4465,4465,4465,4465,0
20250121,131400,3723045465,4465,4470,4475,4465,4435
20250121,131300,3703226555,4470,4470,4470,4465,205
20250121,131200,3702310730,4465,4470,4475,4465,694
20250121,131100,3699210290,4470,4470,4475,4470,1000
20250121,131000,3694738280,4475,4475,4475,4470,812
20250121,130900,3691106590,4475,4475,4475,4475,642
20250121,130800,3688233640,4475,4480,4480,4475,3976
20250121,130700,3670433875,4485,4495,4495,4480,17265
20250121,130600,3592935145,4500,4500,4500,4500,22
20250121,130500,3592836145,4500,4500,4500,4500,747
20250121,130400,3589474645,4490,4500,4500,4490,1671
20250121,130300,3581963380,4500,4500,4500,4495,532
20250121,130200,3579569460,4500,4505,4505,4495,1010
20250121,130100,3575024445,4490,4500,4505,4490,430
20250121,130000,3573089715,4500,4495,4500,4490,3733
20250121,125900,3556324790,4495,4500,4500,4490,220
20250121,125800,3555334855,4490,4500,4500,4490,8035
20250121,125700,3519229210,4500,4505,4505,4495,896
20250121,125600,3515197790,4500,4505,4510,4500,2329
20250121,125500,3504714195,4500,4505,4505,4500,743
20250121,125400,3501367650,4505,4505,4510,4505,2140
20250121,125300,3491726840,4505,4515,4515,4505,2578
20250121,125200,3480101130,4515,4510,4515,4505,2284
20250121,125100,3469806990,4515,4510,4515,4505,5004
20250121,125000,3447239050,4510,4505,4510,4500,3698
20250121,124900,3430577780,4500,4500,4510,4500,11077
20250121,124800,3380714060,4500,4485,4500,4485,14010
20250121,124700,3317734185,4490,4475,4495,4470,5908
20250121,124600,3291245420,4475,4480,4480,4465,7405
20250121,124500,3258122340,4480,4480,4480,4475,682
20250121,124400,3255070025,4480,4475,4480,4475,1665
20250121,124300,3247611875,4475,4480,4485,4475,3212
20250121,124200,3233229010,4480,4475,4485,4475,579
20250121,124100,3230635190,4475,4485,4485,4475,1552
20250121,124000,3223682465,4480,4465,4485,4465,6737
20250121,123900,3193526160,4470,4470,4470,4465,785
20250121,123800,3190017780,4470,4465,4470,4460,7033
20250121,123700,3158617915,4465,4460,4470,4455,2571
20250121,123600,3147144035,4460,4450,4460,4450,1089
20250121,123500,3142292870,4450,4450,4450,4450,2131
20250121,123400,3132809920,4450,4450,4460,4450,1387
20250121,123300,3126631545,4450,4425,4450,4425,1979
20250121,123200,3117839550,4430,4425,4430,4425,198
20250121,123100,3116962480,4425,4425,4425,4425,81
20250121,123000,3116604055,4440,4415,4440,4415,26
20250121,122900,3116488775,4405,4440,4440,4405,3002
20250121,122800,3103244615,4425,4440,4440,4425,598
20250121,122700,3100594175,4440,4445,4445,4435,70
20250121,122600,3100283530,4445,4450,4455,4440,891
20250121,122500,3096325405,4450,4450,4455,4450,3238
20250121,122400,3081905765,4450,4440,4450,4440,2933
20250121,122300,3068875470,4440,4430,4440,4430,1341
20250121,122200,3062931290,4430,4420,4430,4420,702
20250121,122100,3059828410,4420,4420,4420,4420,8
20250121,122000,3059793050,4420,4420,4425,4420,320
20250121,121900,3058377245,4420,4410,4420,4410,1014
20250121,121800,3053897310,4415,4420,4420,4415,684
20250121,121700,3050876745,4410,4420,4420,4410,1711
20250121,121600,3043322290,4420,4425,4425,4420,400
20250121,121500,3041553765,4425,4420,4425,4420,943
20250121,121400,3037381055,4430,4420,4430,4410,262
20250121,121300,3036223060,4420,4430,4430,4410,1094
20250121,121200,3031389820,4435,4420,4435,4420,51
20250121,121100,3031164385,4420,4430,4430,4415,1163
20250121,121000,3026019995,4435,4435,4435,4435,103
20250121,120900,3025563190,4430,4425,4430,4425,490
20250121,120800,3023392990,4425,4425,4425,4425,135
20250121,120700,3022795615,4420,4415,4420,4415,900
20250121,120600,3018817625,4415,4415,4415,4410,117
20250121,120500,3018301105,4415,4415,4415,4415,6
20250121,120400,3018274615,4420,4410,4420,4405,1472
20250121,120300,3011785260,4415,4415,4420,4410,692
20250121,120200,3008731455,4420,4415,4420,4415,20
20250121,120100,3008643100,4415,4425,4425,4415,3866
20250121,120000,2991559295,4425,4425,4425,4425,1818
20250121,115900,2983514645,4430,4430,4430,4430,3
20250121,115800,2983501355,4430,4425,4430,4425,449
20250121,115700,2981512385,4430,4430,4430,4425,16
20250121,115600,2981441510,4425,4430,4430,4425,262
20250121,115500,2980280860,4430,4430,4430,4430,18
20250121,115400,2980201120,4430,4435,4435,4430,106
20250121,115300,2979731440,4435,4435,4435,4435,53
20250121,115200,2979496385,4435,4420,4435,4420,647
20250121,115100,2976631510,4420,4420,4435,4420,230
20250121,115000,2975614895,4420,4430,4430,4420,993
20250121,114900,2971222420,4430,4425,4430,4425,14
20250121,114800,2971160450,4425,4425,4440,4425,948
20250121,114700,2966965535,4425,4455,4455,4425,1615
20250121,114600,2959811645,4450,4460,4460,4440,378
20250121,114500,2958126385,4460,4440,4460,4435,2167
20250121,114400,2948471420,4420,4440,4440,4420,436
20250121,114300,2946543990,4420,4445,4445,4420,5032
20250121,114200,2924236680,4445,4455,4465,4445,2395
20250121,114100,2913569545,4455,4455,4455,4435,2886
20250121,114000,2900721730,4465,4465,4470,4430,8646
20250121,113900,2862214860,4455,4440,4465,4430,8028
20250121,113800,2826488450,4440,4435,4440,4420,400
20250121,113700,2824712730,4435,4415,4435,4415,2362
20250121,113600,2814254940,4415,4440,4445,4415,5685
20250121,113500,2789079210,4440,4430,4440,4430,5032
20250121,113400,2766766205,4430,4420,4430,4420,3565
20250121,113300,2750999910,4420,4420,4425,4415,964
20250121,113200,2746739075,4420,4420,4425,4420,898
20250121,113100,2742769905,4425,4415,4425,4415,273
20250121,113000,2741563165,4405,4410,4425,4405,406
20250121,112900,2739768520,4410,4410,4410,4410,264
20250121,112800,2738604280,4425,4410,4425,4410,137
20250121,112700,2738000095,4420,4415,4420,4415,1984
20250121,112600,2729231875,4410,4405,4410,4405,655
20250121,112500,2726344330,4410,4410,4410,4410,178
20250121,112400,2725559350,4410,4410,4410,4410,467
20250121,112300,2723499880,4415,4410,4415,4410,338
20250121,112200,2722009295,4415,4415,4420,4415,1074
20250121,112100,2717267580,4415,4410,4415,4410,1083
20250121,112000,2712491185,4410,4405,4415,4400,2925
20250121,111900,2699592300,4405,4405,4405,4405,963
20250121,111800,2695350285,4410,4405,4410,4405,516
20250121,111700,2693077300,4410,4405,4410,4405,3
20250121,111600,2693064080,4405,4410,4410,4400,203
20250121,111500,2692170120,4400,4400,4400,4400,128
20250121,111400,2691606920,4400,4410,4410,4400,388
20250121,111300,2689897630,4410,4400,4410,4400,44
20250121,111200,2689703820,4400,4400,4410,4400,197
20250121,111100,2688836120,4410,4395,4410,4395,1321
20250121,111000,2683025000,4400,4400,4400,4400,32
20250121,110900,2682884200,4400,4400,4405,4400,1753
20250121,110800,2675170900,4400,4405,4405,4395,1600
20250121,110700,2668138000,4395,4405,4405,4395,245
20250121,110600,2667059575,4400,4405,4405,4395,216
20250121,110500,2666109000,4405,4395,4405,4395,1159
20250121,110400,2661014120,4395,4400,4400,4395,511
20250121,110300,2658768270,4395,4400,4400,4395,282
20250121,110200,2657528570,4395,4400,4400,4395,935
20250121,110100,2653418720,4400,4395,4400,4395,1353
20250121,110000,2647468135,4395,4400,4400,4395,2298
20250121,105900,2637357590,4405,4395,4405,4395,537
20250121,105800,2634994990,4400,4405,4405,4400,658
20250121,105700,2632099620,4400,4405,4405,4400,502
20250121,105600,2629888405,4410,4405,4410,4400,391
20250121,105500,2628165725,4405,4410,4410,4400,35
20250121,105400,2628011395,4410,4410,4410,4410,5
20250121,105300,2627989345,4415,4385,4415,4380,563
20250121,105200,2625521925,4380,4415,4415,4380,1764
20250121,105100,2617777025,4415,4415,4415,4410,398
20250121,105000,2616020090,4405,4405,4405,4405,19
20250121,104900,2615936395,4405,4405,4405,4400,436
20250121,104800,2614017740,4405,4405,4405,4400,96
20250121,104700,2613594915,4405,4405,4405,4400,677
20250121,104600,2610615880,4405,4415,4415,4405,1776
20250121,104500,2602788210,4415,4415,4420,4410,1958
20250121,104400,2594150075,4420,4415,4420,4415,13
20250121,104300,2594092620,4415,4425,4430,4415,1008
20250121,104200,2589635905,4425,4400,4430,4395,9179
20250121,104100,2549106780,4400,4395,4400,4390,579
20250121,104000,2546561120,4395,4395,4400,4395,263
20250121,103900,2545404435,4400,4395,4400,4395,1766
20250121,103800,2537635460,4395,4385,4395,4385,2586
20250121,103700,2526283730,4380,4385,4390,4380,2403
20250121,103600,2515741115,4390,4390,4390,4385,1562
20250121,103500,2508890240,4390,4385,4390,4375,177
20250121,103400,2508113635,4390,4380,4390,4375,3231
20250121,103300,2493945405,4390,4390,4395,4370,2017
20250121,103200,2485122230,4385,4375,4390,4375,142
20250121,103100,2484499045,4380,4380,4385,4370,10196
20250121,103000,2439881375,4380,4385,4390,4380,1304
20250121,102900,2434164215,4385,4395,4395,4385,3048
20250121,102800,2420782920,4395,4390,4405,4390,226
20250121,102700,2419789855,4390,4390,4410,4385,8334
20250121,102600,2383111390,4395,4405,4405,4395,25
20250121,102500,2383001345,4390,4400,4410,4390,1985
20250121,102400,2374274110,4400,4400,4405,4390,995
20250121,102300,2369899590,4405,4390,4405,4380,5290
20250121,102200,2346635380,4395,4390,4400,4370,6541
20250121,102100,2317991790,4395,4400,4400,4390,131
20250121,102000,2317415920,4405,4400,4405,4400,635
20250121,101900,2314621790,4405,4390,4405,4380,3210
20250121,101800,2300535880,4385,4375,4400,4375,1537
20250121,101700,2293803545,4400,4405,4405,4375,5117
20250121,101600,2271369465,4405,4395,4410,4385,3081
20250121,101500,2257829520,4395,4405,4405,4390,1511
20250121,101400,2251184005,4405,4405,4410,4400,2252
20250121,101300,2241260100,4405,4405,4410,4405,491
20250121,101200,2239097240,4400,4410,4415,4400,858
20250121,101100,2235318730,4410,4410,4420,4405,4221
20250121,101000,2216723920,4410,4410,4420,4410,406
20250121,100900,2214931700,4410,4425,4430,4405,4549
20250121,100800,2194844935,4420,4380,4420,4380,11024
20250121,100700,2146310480,4375,4385,4385,4375,1149
20250121,100600,2141281030,4390,4385,4390,4380,1294
20250121,100500,2135601685,4385,4390,4400,4375,12328
20250121,100400,2081552165,4400,4400,4400,4385,3425
20250121,100300,2066503560,4400,4390,4400,4390,1132
20250121,100200,2061526985,4390,4380,4395,4380,1148
20250121,100100,2056491430,4375,4375,4385,4375,3967
20250121,100000,2039128670,4375,4380,4385,4370,6656
20250121,095900,2009999740,4380,4385,4385,4375,4311
20250121,095800,1991118635,4390,4405,4405,4385,1960
20250121,095700,1982502865,4410,4410,4415,4400,3218
20250121,095600,1968326780,4415,4395,4415,4395,7740
20250121,095500,1934264520,4380,4380,4390,4375,11307
20250121,095400,1884705410,4380,4400,4400,4380,10242
20250121,095300,1839759025,4400,4420,4420,4395,20236
20250121,095200,1750660260,4420,4415,4420,4410,2228
20250121,095100,1740821855,4415,4420,4420,4410,3339
20250121,095000,1726093270,4410,4430,4430,4410,19387
20250121,094900,1640426535,4430,4425,4430,4425,3281
20250121,094800,1625893285,4425,4435,4435,4425,7207
20250121,094700,1593961085,4440,4435,4445,4430,1731
20250121,094600,1586284135,4430,4450,4450,4430,2283
20250121,094500,1576151210,4445,4435,4450,4430,1925
20250121,094400,1567604015,4445,4440,4445,4430,6590
20250121,094300,1538390165,4445,4440,4450,4435,1598
20250121,094200,1531296940,4435,4450,4450,4435,4792
20250121,094100,1510025035,4450,4450,4450,4440,7067
20250121,094000,1478635200,4450,4465,4470,4445,1183
20250121,093900,1473362690,4445,4475,4485,4445,7234
20250121,093800,1441129630,4475,4470,4485,4465,1261
20250121,093700,1435495165,4470,4465,4470,4455,7433
20250121,093600,1402332940,4470,4500,4500,4465,4829
20250121,093500,1380701585,4500,4490,4500,4480,9458
20250121,093400,1338234170,4495,4450,4495,4450,11774
20250121,093300,1285531395,4450,4455,4455,4430,4595
20250121,093200,1265106990,4455,4445,4455,4445,7028
20250121,093100,1233843685,4425,4430,4445,4425,1351
20250121,093000,1227856035,4435,4440,4440,4430,1546
20250121,092900,1221000745,4440,4430,4450,4420,3840
20250121,092800,1203967265,4430,4415,4430,4415,5336
20250121,092700,1180380295,4415,4420,4420,4415,2652
20250121,092600,1168659110,4420,4430,4435,4415,5139
20250121,092500,1145924275,4430,4420,4430,4420,5998
20250121,092400,1119376010,4420,4415,4425,4415,21915
20250121,092300,1022425295,4420,4420,4425,4420,1555
20250121,092200,1015552080,4415,4415,4425,4405,21623
20250121,092100,920151100,4410,4425,4425,4410,12941
20250121,092000,862980445,4420,4445,4445,4420,12369
20250121,091900,808205405,4445,4450,4455,4440,7574
20250121,091800,774552065,4455,4450,4455,4445,4066
20250121,091700,756464890,4455,4465,4465,4455,1726
20250121,091600,748771310,4465,4455,4470,4450,4353
20250121,091500,729341400,4450,4465,4465,4450,5409
20250121,091400,705236605,4460,4465,4470,4460,2874
20250121,091300,692408230,4465,4470,4480,4465,1758
20250121,091200,684552900,4465,4490,4490,4465,3383
20250121,091100,669400845,4490,4490,4495,4480,6775
20250121,091000,639034285,4485,4480,4490,4480,4464
20250121,090900,619004750,4480,4455,4495,4455,14929
20250121,090800,552177890,4450,4450,4455,4440,7131
20250121,090700,520441500,4445,4425,4460,4420,16642
20250121,090600,446671580,4430,4465,4475,4425,23616
20250121,090500,341724550,4465,4465,4480,4460,10085
20250121,090400,296683030,4465,4505,4505,4465,24808
20250121,090300,185587145,4505,4505,4510,4500,4356
20250121,090200,165967010,4510,4500,4510,4480,14563
20250121,090100,100558150,4500,4530,4530,4495,6102
20250121,090000,73073530,4535,4510,4535,4495,15693