stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,200900,9241651230,8950,8950,8950,8950,20874
20250114,200800,9241651230,8950,8950,8950,8950,0
20250114,200700,9241651230,8950,8950,8950,8950,0
20250114,200600,9241651230,8950,8950,8950,8950,0
20250114,200500,9241651230,8950,8950,8950,8950,0
20250114,200400,9241651230,8950,8950,8950,8950,0
20250114,200300,9241651230,8950,8950,8950,8950,0
20250114,200200,9241651230,8950,8950,8950,8950,0
20250114,200100,9241651230,8950,8950,8950,8950,0
20250114,200000,9241651230,8950,8950,8950,8950,0
20250114,195900,9241651230,8950,8950,8950,8950,0
20250114,195800,9241651230,8950,8950,8950,8950,0
20250114,195700,9241651230,8950,8950,8950,8950,0
20250114,195600,9241651230,8950,8950,8950,8950,0
20250114,195500,9241651230,8950,8950,8950,8950,0
20250114,195400,9241651230,8950,8950,8950,8950,0
20250114,195300,9241651230,8950,8950,8950,8950,0
20250114,195200,9241651230,8950,8950,8950,8950,0
20250114,195100,9241651230,8950,8950,8950,8950,0
20250114,195000,9241651230,8950,8950,8950,8950,0
20250114,194900,9241651230,8950,8950,8950,8950,0
20250114,194800,9241651230,8950,8950,8950,8950,0
20250114,194700,9241651230,8950,8950,8950,8950,0
20250114,194600,9241651230,8950,8950,8950,8950,0
20250114,194500,9241651230,8950,8950,8950,8950,0
20250114,194400,9241651230,8950,8950,8950,8950,0
20250114,194300,9241651230,8950,8950,8950,8950,0
20250114,194200,9241651230,8950,8950,8950,8950,0
20250114,194100,9241651230,8950,8950,8950,8950,0
20250114,194000,9241651230,8950,8950,8950,8950,0
20250114,193900,9241651230,8950,8950,8950,8950,20874
20250114,193800,9241651230,8950,8950,8950,8950,0
20250114,193700,9241651230,8950,8950,8950,8950,0
20250114,193600,9241651230,8950,8950,8950,8950,0
20250114,193500,9241651230,8950,8950,8950,8950,0
20250114,193400,9241651230,8950,8950,8950,8950,0
20250114,193300,9241651230,8950,8950,8950,8950,0
20250114,193200,9241651230,8950,8950,8950,8950,0
20250114,193100,9241651230,8950,8950,8950,8950,0
20250114,193000,9241651230,8950,8950,8950,8950,0
20250114,192900,9241651230,8950,8950,8950,8950,0
20250114,192800,9241651230,8950,8950,8950,8950,0
20250114,192700,9241651230,8950,8950,8950,8950,0
20250114,192600,9241651230,8950,8950,8950,8950,0
20250114,192500,9241651230,8950,8950,8950,8950,0
20250114,192400,9241651230,8950,8950,8950,8950,0
20250114,192300,9241651230,8950,8950,8950,8950,0
20250114,192200,9241651230,8950,8950,8950,8950,0
20250114,192100,9241651230,8950,8950,8950,8950,0
20250114,192000,9241651230,8950,8950,8950,8950,0
20250114,191900,9241651230,8950,8950,8950,8950,0
20250114,191800,9241651230,8950,8950,8950,8950,0
20250114,191700,9241651230,8950,8950,8950,8950,0
20250114,191600,9241651230,8950,8950,8950,8950,0
20250114,191500,9241651230,8950,8950,8950,8950,0
20250114,191400,9241651230,8950,8950,8950,8950,0
20250114,191300,9241651230,8950,8950,8950,8950,0
20250114,191200,9241651230,8950,8950,8950,8950,0
20250114,191100,9241651230,8950,8950,8950,8950,0
20250114,191000,9241651230,8950,8950,8950,8950,0
20250114,190900,9241651230,8950,8950,8950,8950,20874
20250114,190800,9241651230,8950,8950,8950,8950,0
20250114,190700,9241651230,8950,8950,8950,8950,0
20250114,190600,9241651230,8950,8950,8950,8950,0
20250114,190500,9241651230,8950,8950,8950,8950,0
20250114,190400,9241651230,8950,8950,8950,8950,0
20250114,190300,9241651230,8950,8950,8950,8950,0
20250114,190200,9241651230,8950,8950,8950,8950,0
20250114,190100,9241651230,8950,8950,8950,8950,0
20250114,190000,9241651230,8950,8950,8950,8950,0
20250114,185900,9241651230,8950,8950,8950,8950,0
20250114,185800,9241651230,8950,8950,8950,8950,0
20250114,185700,9241651230,8950,8950,8950,8950,0
20250114,185600,9241651230,8950,8950,8950,8950,0
20250114,185500,9241651230,8950,8950,8950,8950,0
20250114,185400,9241651230,8950,8950,8950,8950,0
20250114,185300,9241651230,8950,8950,8950,8950,0
20250114,185200,9241651230,8950,8950,8950,8950,0
20250114,185100,9241651230,8950,8950,8950,8950,0
20250114,185000,9241651230,8950,8950,8950,8950,0
20250114,184900,9241651230,8950,8950,8950,8950,0
20250114,184800,9241651230,8950,8950,8950,8950,0
20250114,184700,9241651230,8950,8950,8950,8950,0
20250114,184600,9241651230,8950,8950,8950,8950,0
20250114,184500,9241651230,8950,8950,8950,8950,0
20250114,184400,9241651230,8950,8950,8950,8950,0
20250114,184300,9241651230,8950,8950,8950,8950,0
20250114,184200,9241651230,8950,8950,8950,8950,0
20250114,184100,9241651230,8950,8950,8950,8950,0
20250114,184000,9241651230,8950,8950,8950,8950,0
20250114,183900,9241651230,8950,8950,8950,8950,20874
20250114,183800,9241651230,8950,8950,8950,8950,0
20250114,183700,9241651230,8950,8950,8950,8950,0
20250114,183600,9241651230,8950,8950,8950,8950,0
20250114,183500,9241651230,8950,8950,8950,8950,0
20250114,183400,9241651230,8950,8950,8950,8950,0
20250114,183300,9241651230,8950,8950,8950,8950,0
20250114,183200,9241651230,8950,8950,8950,8950,0
20250114,183100,9241651230,8950,8950,8950,8950,0
20250114,183000,9241651230,8950,8950,8950,8950,0
20250114,182900,9241651230,8950,8950,8950,8950,0
20250114,182800,9241651230,8950,8950,8950,8950,0
20250114,182700,9241651230,8950,8950,8950,8950,0
20250114,182600,9241651230,8950,8950,8950,8950,0
20250114,182500,9241651230,8950,8950,8950,8950,0
20250114,182400,9241651230,8950,8950,8950,8950,0
20250114,182300,9241651230,8950,8950,8950,8950,0
20250114,182200,9241651230,8950,8950,8950,8950,0
20250114,182100,9241651230,8950,8950,8950,8950,0
20250114,182000,9241651230,8950,8950,8950,8950,0
20250114,181900,9241651230,8950,8950,8950,8950,0
20250114,181800,9241651230,8950,8950,8950,8950,0
20250114,181700,9241651230,8950,8950,8950,8950,0
20250114,181600,9241651230,8950,8950,8950,8950,0
20250114,181500,9241651230,8950,8950,8950,8950,0
20250114,181400,9241651230,8950,8950,8950,8950,0
20250114,181300,9241651230,8950,8950,8950,8950,0
20250114,181200,9241651230,8950,8950,8950,8950,0
20250114,181100,9241651230,8950,8950,8950,8950,0
20250114,181000,9241651230,8950,8950,8950,8950,0
20250114,180900,9241651230,8950,8950,8950,8950,20874
20250114,180800,9241651230,8950,8950,8950,8950,0
20250114,180700,9241651230,8950,8950,8950,8950,0
20250114,180600,9241651230,8950,8950,8950,8950,0
20250114,180500,9241651230,8950,8950,8950,8950,0
20250114,180400,9241651230,8950,8950,8950,8950,0
20250114,180300,9241651230,8950,8950,8950,8950,0
20250114,180200,9241651230,8950,8950,8950,8950,0
20250114,180100,9241651230,8950,8950,8950,8950,0
20250114,180000,9241651230,8950,8950,8950,8950,0
20250114,175900,9241651230,8950,8950,8950,8950,0
20250114,175800,9241651230,8950,8950,8950,8950,0
20250114,175700,9241651230,8950,8950,8950,8950,0
20250114,175600,9241651230,8950,8950,8950,8950,0
20250114,175500,9241651230,8950,8950,8950,8950,0
20250114,175400,9241651230,8950,8950,8950,8950,0
20250114,175300,9241651230,8950,8950,8950,8950,0
20250114,175200,9241651230,8950,8950,8950,8950,0
20250114,175100,9241651230,8950,8950,8950,8950,0
20250114,175000,9241651230,8950,8950,8950,8950,0
20250114,174900,9241651230,8950,8950,8950,8950,0
20250114,174800,9241651230,8950,8950,8950,8950,0
20250114,174700,9241651230,8950,8950,8950,8950,0
20250114,174600,9241651230,8950,8950,8950,8950,0
20250114,174500,9241651230,8950,8950,8950,8950,0
20250114,174400,9241651230,8950,8950,8950,8950,0
20250114,174300,9241651230,8950,8950,8950,8950,0
20250114,174200,9241651230,8950,8950,8950,8950,0
20250114,174100,9241651230,8950,8950,8950,8950,0
20250114,174000,9241651230,8950,8950,8950,8950,0
20250114,173900,9241651230,8950,8950,8950,8950,20874
20250114,173800,9241651230,8950,8950,8950,8950,0
20250114,173700,9241651230,8950,8950,8950,8950,0
20250114,173600,9241651230,8950,8950,8950,8950,0
20250114,173500,9241651230,8950,8950,8950,8950,0
20250114,173400,9241651230,8950,8950,8950,8950,0
20250114,173300,9241651230,8950,8950,8950,8950,0
20250114,173200,9241651230,8950,8950,8950,8950,0
20250114,173100,9241651230,8950,8950,8950,8950,0
20250114,173000,9241651230,8950,8950,8950,8950,0
20250114,172900,9241651230,8950,8950,8950,8950,0
20250114,172800,9241651230,8950,8950,8950,8950,0
20250114,172700,9241651230,8950,8950,8950,8950,0
20250114,172600,9241651230,8950,8950,8950,8950,0
20250114,172500,9241651230,8950,8950,8950,8950,0
20250114,172400,9241651230,8950,8950,8950,8950,0
20250114,172300,9241651230,8950,8950,8950,8950,0
20250114,172200,9241651230,8950,8950,8950,8950,0
20250114,172100,9241651230,8950,8950,8950,8950,0
20250114,172000,9241651230,8950,8950,8950,8950,0
20250114,171900,9241651230,8950,8950,8950,8950,0
20250114,171800,9241651230,8950,8950,8950,8950,0
20250114,171700,9241651230,8950,8950,8950,8950,0
20250114,171600,9241651230,8950,8950,8950,8950,0
20250114,171500,9241651230,8950,8950,8950,8950,0
20250114,171400,9241651230,8950,8950,8950,8950,0
20250114,171300,9241651230,8950,8950,8950,8950,0
20250114,171200,9241651230,8950,8950,8950,8950,0
20250114,171100,9241651230,8950,8950,8950,8950,0
20250114,171000,9241651230,8950,8950,8950,8950,0
20250114,170900,9241651230,8950,8950,8950,8950,20874
20250114,170800,9241651230,8950,8950,8950,8950,0
20250114,170700,9241651230,8950,8950,8950,8950,0
20250114,170600,9241651230,8950,8950,8950,8950,0
20250114,170500,9241651230,8950,8950,8950,8950,0
20250114,170400,9241651230,8950,8950,8950,8950,0
20250114,170300,9241651230,8950,8950,8950,8950,0
20250114,170200,9241651230,8950,8950,8950,8950,0
20250114,170100,9241651230,8950,8950,8950,8950,0
20250114,170000,9241651230,8950,8950,8950,8950,0
20250114,165900,9241651230,8950,8950,8950,8950,0
20250114,165800,9241651230,8950,8950,8950,8950,0
20250114,165700,9241651230,8950,8950,8950,8950,0
20250114,165600,9241651230,8950,8950,8950,8950,0
20250114,165500,9241651230,8950,8950,8950,8950,0
20250114,165400,9241651230,8950,8950,8950,8950,0
20250114,165300,9241651230,8950,8950,8950,8950,0
20250114,165200,9241651230,8950,8950,8950,8950,0
20250114,165100,9241651230,8950,8950,8950,8950,0
20250114,165000,9241651230,8950,8950,8950,8950,0
20250114,164900,9241651230,8950,8950,8950,8950,0
20250114,164800,9241651230,8950,8950,8950,8950,0
20250114,164700,9241651230,8950,8950,8950,8950,0
20250114,164600,9241651230,8950,8950,8950,8950,0
20250114,164500,9241651230,8950,8950,8950,8950,0
20250114,164400,9241651230,8950,8950,8950,8950,0
20250114,164300,9241651230,8950,8950,8950,8950,0
20250114,164200,9241651230,8950,8950,8950,8950,0
20250114,164100,9241651230,8950,8950,8950,8950,0
20250114,164000,9241651230,8950,8950,8950,8950,0
20250114,163900,9241651230,8950,8950,8950,8950,20874
20250114,163800,9241651230,8950,8950,8950,8950,0
20250114,163700,9241651230,8950,8950,8950,8950,0
20250114,163600,9241651230,8950,8950,8950,8950,0
20250114,163500,9241651230,8950,8950,8950,8950,0
20250114,163400,9241651230,8950,8950,8950,8950,0
20250114,163300,9241651230,8950,8950,8950,8950,0
20250114,163200,9241651230,8950,8950,8950,8950,0
20250114,163100,9241651230,8950,8950,8950,8950,0
20250114,163000,9241651230,8950,8950,8950,8950,0
20250114,162900,9241651230,8950,8950,8950,8950,0
20250114,162800,9241651230,8950,8950,8950,8950,0
20250114,162700,9241651230,8950,8950,8950,8950,0
20250114,162600,9241651230,8950,8950,8950,8950,0
20250114,162500,9241651230,8950,8950,8950,8950,0
20250114,162400,9241651230,8950,8950,8950,8950,0
20250114,162300,9241651230,8950,8950,8950,8950,0
20250114,162200,9241651230,8950,8950,8950,8950,0
20250114,162100,9241651230,8950,8950,8950,8950,0
20250114,162000,9241651230,8950,8950,8950,8950,0
20250114,161900,9241651230,8950,8950,8950,8950,0
20250114,161800,9241651230,8950,8950,8950,8950,0
20250114,161700,9241651230,8950,8950,8950,8950,0
20250114,161600,9241651230,8950,8950,8950,8950,0
20250114,161500,9241651230,8950,8950,8950,8950,0
20250114,161400,9241651230,8950,8950,8950,8950,0
20250114,161300,9241651230,8950,8950,8950,8950,0
20250114,161200,9241651230,8950,8950,8950,8950,0
20250114,161100,9241651230,8950,8950,8950,8950,0
20250114,161000,9241651230,8950,8950,8950,8950,0
20250114,160900,9241651230,8950,8950,8950,8950,20874
20250114,160800,9241651230,8950,8950,8950,8950,0
20250114,160700,9241651230,8950,8950,8950,8950,0
20250114,160600,9241651230,8950,8950,8950,8950,0
20250114,160500,9241651230,8950,8950,8950,8950,0
20250114,160400,9241651230,8950,8950,8950,8950,0
20250114,160300,9241651230,8950,8950,8950,8950,0
20250114,160200,9241651230,8950,8950,8950,8950,0
20250114,160100,9241651230,8950,8950,8950,8950,0
20250114,160000,9241651230,8950,8950,8950,8950,0
20250114,155900,9241651230,8950,8950,8950,8950,0
20250114,155800,9241651230,8950,8950,8950,8950,0
20250114,155700,9241651230,8950,8950,8950,8950,0
20250114,155600,9241651230,8950,8950,8950,8950,0
20250114,155500,9241651230,8950,8950,8950,8950,0
20250114,155400,9241651230,8950,8950,8950,8950,0
20250114,155300,9241651230,8950,8950,8950,8950,0
20250114,155200,9241651230,8950,8950,8950,8950,0
20250114,155100,9241651230,8950,8950,8950,8950,0
20250114,155000,9241651230,8950,8950,8950,8950,0
20250114,154900,9241651230,8950,8950,8950,8950,0
20250114,154800,9241651230,8950,8950,8950,8950,0
20250114,154700,9241651230,8950,8950,8950,8950,0
20250114,154600,9241651230,8950,8950,8950,8950,0
20250114,154500,9241651230,8950,8950,8950,8950,0
20250114,154400,9241651230,8950,8950,8950,8950,0
20250114,154300,9241651230,8950,8950,8950,8950,0
20250114,154200,9241651230,8950,8950,8950,8950,0
20250114,154100,9241651230,8950,8950,8950,8950,0
20250114,154000,9241651230,8950,8950,8950,8950,0
20250114,153900,9241651230,8950,8950,8950,8950,20874
20250114,153800,9241651230,8950,8950,8950,8950,0
20250114,153700,9241651230,8950,8950,8950,8950,0
20250114,153600,9241651230,8950,8950,8950,8950,0
20250114,153500,9241651230,8950,8950,8950,8950,0
20250114,153400,9241651230,8950,8950,8950,8950,0
20250114,153300,9241651230,8950,8950,8950,8950,0
20250114,153200,9241651230,8950,8950,8950,8950,0
20250114,153100,9241651230,8950,8950,8950,8950,0
20250114,153000,9241651230,8950,8950,8950,8950,20874
20250114,152900,9054828930,8940,8940,8940,8940,0
20250114,152800,9054828930,8940,8940,8940,8940,0
20250114,152700,9054828930,8940,8940,8940,8940,0
20250114,152600,9054828930,8940,8940,8940,8940,0
20250114,152500,9054828930,8940,8940,8940,8940,0
20250114,152400,9054828930,8940,8940,8940,8940,0
20250114,152300,9054828930,8940,8940,8940,8940,0
20250114,152200,9054828930,8940,8940,8940,8940,0
20250114,152100,9054828930,8940,8940,8940,8940,0
20250114,152000,9054828930,8940,8940,8940,8940,0
20250114,151900,9054828930,8940,8940,8940,8910,3713
20250114,151800,9021681580,8940,8940,8940,8930,1949
20250114,151700,9004270140,8930,8940,8940,8930,262
20250114,151600,9001929460,8930,8940,8940,8920,3717
20250114,151500,8968740990,8930,8950,8950,8930,2130
20250114,151400,8949706610,8950,8960,8970,8940,3579
20250114,151300,8917669300,8960,8960,8960,8950,1441
20250114,151200,8904766200,8960,8950,8960,8950,2785
20250114,151100,8879832050,8950,8960,8960,8940,1822
20250114,151000,8863531290,8960,8970,8970,8950,1259
20250114,150900,8852251740,8950,8970,8980,8950,5254
20250114,150800,8805122560,8970,8970,8970,8960,3185
20250114,150700,8776556980,8970,8960,8970,8960,2340
20250114,150600,8755575030,8970,8960,8970,8950,3354
20250114,150500,8725536090,8950,8960,8960,8950,2997
20250114,150400,8698688730,8960,8940,8960,8940,2145
20250114,150300,8679492660,8940,8950,8950,8940,4614
20250114,150200,8638220250,8950,8950,8950,8950,210
20250114,150100,8636340750,8950,8960,8960,8950,1910
20250114,150000,8619236480,8960,8940,8960,8940,2675
20250114,145900,8595283940,8940,8940,8940,8940,277
20250114,145800,8592807560,8930,8930,8940,8930,449
20250114,145700,8588796930,8940,8930,8940,8910,3621
20250114,145600,8556516820,8930,8930,8930,8920,1255
20250114,145500,8545312690,8920,8920,8930,8910,3195
20250114,145400,8516802810,8920,8920,8930,8920,4204
20250114,145300,8479293530,8920,8930,8930,8920,894
20250114,145200,8471314070,8930,8940,8940,8930,2924
20250114,145100,8445200140,8940,8950,8950,8930,845
20250114,145000,8437648150,8950,8960,8960,8950,444
20250114,144900,8433672860,8960,8950,8960,8950,1155
20250114,144800,8423324770,8950,8950,8950,8940,776
20250114,144700,8416379810,8950,8940,8950,8930,416
20250114,144600,8412662080,8930,8950,8950,8930,2960
20250114,144500,8386199510,8950,8950,8950,8950,261
20250114,144400,8383863560,8950,8960,8960,8940,5123
20250114,144300,8338011710,8960,8960,8960,8950,985
20250114,144200,8329186430,8950,8960,8960,8950,1366
20250114,144100,8316948570,8960,8960,8960,8950,1906
20250114,144000,8299881070,8960,8950,8960,8940,1398
20250114,143900,8287368870,8950,8940,8950,8940,1653
20250114,143800,8272589370,8940,8960,8960,8940,2505
20250114,143700,8250183840,8960,8960,8960,8960,5
20250114,143600,8250139040,8960,8960,8960,8950,481
20250114,143500,8245832880,8960,8940,8960,8940,2012
20250114,143400,8227832770,8930,8950,8950,8930,3905
20250114,143300,8192928990,8940,8960,8960,8940,2966
20250114,143200,8166381560,8960,8960,8960,8950,2431
20250114,143100,8144616900,8960,8970,8970,8960,2591
20250114,143000,8121392270,8970,8960,8970,8960,1459
20250114,142900,8108318850,8950,8960,8960,8950,669
20250114,142800,8102327910,8960,8970,8970,8950,3565
20250114,142700,8070398950,8970,8960,8990,8950,9097
20250114,142600,7988675530,8960,8970,8980,8960,2798
20250114,142500,7963602320,8980,8980,8980,8960,2779
20250114,142400,7938661210,8970,8980,8980,8960,3797
20250114,142300,7904600870,8980,8960,8980,8960,2991
20250114,142200,7877764970,8970,8980,8990,8960,7726
20250114,142100,7808428790,8990,9000,9020,8980,15793
20250114,142000,7666389120,9000,9030,9040,8980,16205
20250114,141900,7520489760,9030,8960,9080,8950,16729
20250114,141800,7369359720,8940,8940,8940,8940,1478
20250114,141700,7356146400,8940,8960,8960,8930,996
20250114,141600,7347251530,8930,8940,8940,8930,7292
20250114,141500,7282131900,8940,8940,8940,8940,1415
20250114,141400,7269481800,8930,8940,8960,8930,1948
20250114,141300,7252072720,8940,8970,8980,8940,20143
20250114,141200,7071629980,8970,8980,8980,8970,191
20250114,141100,7069914980,8970,8980,8980,8970,1035
20250114,141000,7060624580,8980,8960,8980,8960,816
20250114,140900,7053305230,8960,8980,8980,8960,801
20250114,140800,7046120200,8970,8970,8980,8960,2877
20250114,140700,7020325990,8970,8970,8980,8960,2105
20250114,140600,7001449810,8990,9000,9000,8970,4826
20250114,140500,6958071880,9000,9020,9020,9000,1324
20250114,140400,6946139930,9020,9030,9030,9020,63
20250114,140300,6945571650,9030,9030,9030,9030,733
20250114,140200,6938952660,9020,9030,9030,9020,193
20250114,140100,6937211710,9020,9030,9040,9020,2098
20250114,140000,6918285470,9030,9030,9030,9030,1038
20250114,135900,6908912330,9040,9020,9040,9010,980
20250114,135800,6900069020,9020,9010,9020,9010,1099
20250114,135700,6890157050,9010,8990,9010,8990,374
20250114,135600,6886789850,8990,8980,9000,8980,1885
20250114,135500,6869843290,8980,8990,9000,8980,1321
20250114,135400,6857971990,9000,9000,9000,8990,1480
20250114,135300,6844661630,9000,9010,9020,9000,2453
20250114,135200,6822581830,9010,9000,9020,8990,1925
20250114,135100,6805261640,9000,9010,9020,9000,2448
20250114,135000,6783210370,9020,9000,9030,8990,1398
20250114,134900,6770610300,8990,9020,9020,8990,2731
20250114,134800,6746025460,9020,9030,9040,9020,1213
20250114,134700,6735072390,9060,9060,9060,9030,336
20250114,134600,6732028860,9050,9000,9060,9000,2753
20250114,134500,6707226360,9010,9050,9060,9010,14791
20250114,134400,6573798290,9050,9060,9060,9050,1519
20250114,134300,6560047460,9060,9060,9060,9060,1203
20250114,134200,6549148280,9060,9060,9060,9050,353
20250114,134100,6545951720,9060,9050,9060,9050,324
20250114,134000,6543016930,9050,9040,9050,9030,1770
20250114,133900,6527016150,9060,9030,9060,9030,2737
20250114,133800,6502288260,9060,9060,9070,9030,4980
20250114,133700,6457235540,9070,9070,9080,9060,4050
20250114,133600,6420501320,9080,9070,9090,9060,3438
20250114,133500,6389315140,9070,9090,9090,9070,927
20250114,133400,6380899050,9090,9100,9100,9070,2107
20250114,133300,6361766220,9100,9100,9100,9090,1358
20250114,133200,6349419910,9090,9110,9110,9090,478
20250114,133100,6345072710,9110,9110,9120,9080,2837
20250114,133000,6319259740,9090,9100,9120,9090,2739
20250114,132900,6294302770,9100,9120,9120,9090,6092
20250114,132800,6238792840,9120,9120,9130,9110,4627
20250114,132700,6196595360,9120,9100,9130,9100,11757
20250114,132600,6089438520,9100,9060,9100,9060,12421
20250114,132500,5976622040,9060,9060,9070,9050,2023
20250114,132400,5958291250,9050,9060,9070,9050,2535
20250114,132300,5935328230,9060,9060,9070,9050,871
20250114,132200,5927435400,9050,9050,9070,9050,6638
20250114,132100,5867360360,9030,9090,9100,9030,4905
20250114,132000,5822801720,9090,9090,9110,9080,22744
20250114,131900,5615937630,9080,9030,9080,9020,14851
20250114,131800,5481447200,9030,9010,9030,9000,12005
20250114,131700,5373272050,9010,9000,9010,8990,1380
20250114,131600,5360852250,8990,9010,9010,8990,309
20250114,131500,5358071240,9010,9010,9020,8990,2135
20250114,131400,5338841030,9010,9010,9010,9000,1526
20250114,131300,5325102270,9010,9010,9010,9010,25
20250114,131200,5324877020,9020,9000,9020,9000,853
20250114,131100,5317183740,9010,9000,9010,9000,983
20250114,131000,5308331500,9000,9000,9000,8990,272
20250114,130900,5305883720,9000,8990,9000,8990,840
20250114,130800,5298325930,8990,8980,9000,8980,745
20250114,130700,5291634740,9000,8990,9000,8980,723
20250114,130600,5285135450,8990,8990,9000,8960,2195
20250114,130500,5265448220,8970,8990,9000,8970,2088
20250114,130400,5246702320,9000,8990,9000,8980,703
20250114,130300,5240386260,9000,8990,9000,8990,629
20250114,130200,5234731380,9000,9000,9010,8990,2577
20250114,130100,5211544130,9010,9020,9030,9000,3500
20250114,130000,5180006290,9030,9040,9040,9030,362
20250114,125900,5176736510,9040,9040,9050,9030,2153
20250114,125800,5157272600,9040,9020,9040,9020,3108
20250114,125700,5129188360,9020,9010,9020,9010,1006
20250114,125600,5120114290,9010,9010,9020,9010,1498
20250114,125500,5106604920,9020,9020,9030,9020,3064
20250114,125400,5078951950,9020,9020,9030,9020,2126
20250114,125300,5059774420,9030,9030,9040,9030,587
20250114,125200,5054473510,9030,9010,9040,9010,299
20250114,125100,5051776610,9010,9010,9040,9010,2783
20250114,125000,5026655550,9010,9010,9010,9000,498
20250114,124900,5022172500,9010,9010,9010,9010,360
20250114,124800,5018928900,9010,9020,9020,9010,529
20250114,124700,5014160690,9020,9010,9020,8990,1711
20250114,124600,4998763840,9010,9020,9030,9000,5614
20250114,124500,4948150530,9020,9000,9020,9000,3876
20250114,124400,4913226380,8990,8970,8990,8970,850
20250114,124300,4905590100,8980,8990,9000,8970,1366
20250114,124200,4893324040,8970,8980,8990,8970,3204
20250114,124100,4864564170,8990,9000,9000,8990,1387
20250114,124000,4852094730,9000,9010,9010,9000,531
20250114,123900,4847315490,9010,9010,9020,9010,456
20250114,123800,4843206130,9010,9000,9010,8990,576
20250114,123700,4838021460,9010,9000,9010,8990,452
20250114,123600,4833953300,8990,9000,9010,8990,4126
20250114,123500,4796834690,9000,9010,9010,9000,3796
20250114,123400,4762639230,9010,9020,9030,9010,1872
20250114,123300,4745758990,9020,9030,9030,9010,1322
20250114,123200,4733831670,9040,9030,9040,9010,925
20250114,123100,4725480580,9040,9050,9050,9000,8419
20250114,123000,4649459270,9020,9050,9080,9020,11126
20250114,122900,4548759220,9000,9000,9060,8960,20333
20250114,122800,4365303230,8980,8970,8990,8960,4284
20250114,122700,4326827570,8970,8980,8980,8970,3032
20250114,122600,4299611910,8970,8980,8990,8970,1282
20250114,122500,4288103160,8970,8990,8990,8970,2757
20250114,122400,4263333350,8990,8980,9000,8970,3733
20250114,122300,4229780960,8980,8960,8980,8960,1540
20250114,122200,4215966230,8960,8930,8960,8930,879
20250114,122100,4208110550,8940,8980,8980,8940,12205
20250114,122000,4098776490,8950,8980,8980,8940,6331
20250114,121900,4042033490,8980,8950,8980,8940,1600
20250114,121800,4027698880,8950,8950,8990,8940,1155
20250114,121700,4017337030,8940,8970,8970,8940,1728
20250114,121600,4001868250,8950,8960,8990,8950,2948
20250114,121500,3975417160,8960,8950,8960,8950,1635
20250114,121400,3960783890,8940,8970,8990,8940,6995
20250114,121300,3898059630,8970,8990,8990,8970,2673
20250114,121200,3874056960,9000,8970,9000,8970,1519
20250114,121100,3860409550,8970,9050,9050,8960,9095
20250114,121000,3778471760,9050,9010,9050,9000,7924
20250114,120900,3706934300,9010,9070,9070,9000,17518
20250114,120800,3548724140,9070,9010,9070,9000,15913
20250114,120700,3404987620,9010,9000,9040,8990,14296
20250114,120600,3276093930,9000,8930,9010,8930,31892
20250114,120500,2989461980,8930,8910,8950,8910,11293
20250114,120400,2888495720,8910,8910,8920,8890,7964
20250114,120300,2817586180,8910,8890,8910,8880,19868
20250114,120200,2640845010,8890,8870,8890,8870,4567
20250114,120100,2600265340,8870,8880,8880,8870,1496
20250114,120000,2586984000,8880,8900,8900,8870,220
20250114,115900,2585029830,8870,8880,8910,8860,6075
20250114,115800,2531047050,8870,8870,8880,8870,1008
20250114,115700,2522098340,8870,8870,8880,8840,5686
20250114,115600,2471647740,8860,8850,8870,8840,1869
20250114,115500,2455101130,8840,8810,8850,8810,1391
20250114,115400,2442796770,8820,8810,8820,8810,142
20250114,115300,2441544750,8810,8810,8810,8810,200
20250114,115200,2439782750,8800,8800,8800,8800,837
20250114,115100,2432417150,8800,8800,8810,8800,3400
20250114,115000,2402487890,8800,8810,8810,8790,724
20250114,114900,2396116300,8810,8770,8880,8770,18083
20250114,114800,2236741000,8770,8750,8780,8750,2122
20250114,114700,2218111590,8760,8760,8780,8760,48
20250114,114600,2217690620,8760,8760,8760,8760,198
20250114,114500,2215956140,8760,8760,8760,8760,463
20250114,114400,2211900260,8760,8760,8760,8760,38
20250114,114300,2211567380,8760,8760,8760,8760,1764
20250114,114200,2196114740,8760,8750,8760,8750,182
20250114,114100,2194520960,8760,8770,8770,8760,496
20250114,114000,2190174690,8770,8780,8780,8770,998
20250114,113900,2181417410,8770,8770,8780,8770,178
20250114,113800,2179855550,8770,8780,8790,8770,1999
20250114,113700,2162303300,8780,8790,8790,8770,3849
20250114,113600,2128508200,8790,8790,8790,8780,1885
20250114,113500,2111949210,8790,8790,8800,8790,4026
20250114,113400,2076544750,8790,8770,8790,8770,3131
20250114,113300,2049061390,8760,8750,8770,8750,2507
20250114,113200,2027105250,8750,8750,8750,8750,36
20250114,113100,2026790250,8730,8750,8750,8720,786
20250114,113000,2019920070,8730,8730,8740,8730,14678
20250114,112900,1891774640,8710,8720,8720,8710,1638
20250114,112800,1877498770,8720,8720,8720,8710,3938
20250114,112700,1843190810,8720,8720,8720,8710,3465
20250114,112600,1812982730,8720,8720,8720,8710,716
20250114,112500,1806744030,8720,8710,8720,8710,291
20250114,112400,1804208210,8700,8700,8710,8700,1340
20250114,112300,1792539870,8710,8710,8710,8710,1092
20250114,112200,1783028550,8710,8710,8710,8710,624
20250114,112100,1777593510,8700,8710,8710,8700,143
20250114,112000,1776348410,8710,8700,8710,8700,288
20250114,111900,1773842480,8670,8670,8670,8670,2
20250114,111800,1773825140,8670,8710,8710,8670,431
20250114,111700,1770087120,8710,8700,8710,8700,468
20250114,111600,1766015450,8710,8710,8710,8700,61
20250114,111500,1765484540,8700,8700,8700,8700,210
20250114,111400,1763657540,8700,8680,8700,8680,159
20250114,111300,1762276820,8700,8700,8700,8700,119
20250114,111200,1761241520,8700,8700,8700,8700,139
20250114,111100,1760032220,8700,8700,8700,8700,137
20250114,111000,1758840320,8700,8690,8700,8660,1260
20250114,110900,1747904590,8690,8690,8690,8690,326
20250114,110800,1745071650,8690,8690,8690,8680,2174
20250114,110700,1726181700,8690,8690,8690,8690,20
20250114,110600,1726007900,8690,8690,8690,8690,6
20250114,110500,1725955760,8690,8670,8690,8670,669
20250114,110400,1720154970,8670,8670,8670,8670,3222
20250114,110300,1692220230,8680,8690,8690,8680,290
20250114,110200,1689702750,8690,8680,8690,8680,111
20250114,110100,1688738360,8680,8680,8680,8670,160
20250114,110000,1687349710,8690,8690,8690,8680,864
20250114,105900,1679849710,8690,8690,8690,8690,1109
20250114,105800,1670212500,8680,8680,8690,8680,49
20250114,105700,1669786800,8690,8680,8690,8680,329
20250114,105600,1666928790,8680,8680,8700,8670,16746
20250114,105500,1521373320,8670,8670,8680,8670,504
20250114,105400,1517003360,8680,8680,8680,8680,238
20250114,105300,1514937520,8670,8670,8670,8670,72
20250114,105200,1514313280,8660,8660,8660,8660,200
20250114,105100,1512581280,8660,8660,8680,8650,110
20250114,105000,1511629630,8680,8680,8680,8680,28
20250114,104900,1511386590,8680,8670,8680,8670,94
20250114,104800,1510571600,8680,8680,8680,8680,28
20250114,104700,1510328560,8620,8650,8650,8620,2687
20250114,104600,1487133700,8650,8650,8680,8650,1011
20250114,104500,1478388250,8680,8680,8680,8680,27
20250114,104400,1478153890,8650,8650,8650,8650,2050
20250114,104300,1460421390,8680,8680,8680,8650,410
20250114,104200,1456865890,8660,8670,8670,8660,1592
20250114,104100,1443076880,8680,8680,8680,8680,16
20250114,104000,1442938000,8680,8680,8680,8680,146
20250114,103900,1441670720,8680,8680,8680,8680,106
20250114,103800,1440750640,8680,8690,8690,8670,1299
20250114,103700,1429483220,8690,8690,8690,8690,2
20250114,103600,1429465840,8690,8690,8690,8690,500
20250114,103500,1425120840,8690,8690,8690,8680,42
20250114,103400,1424755950,8670,8680,8690,8670,104
20250114,103300,1423853250,8660,8660,8690,8660,339
20250114,103200,1420916670,8690,8660,8690,8650,106
20250114,103100,1419999060,8690,8690,8690,8690,37
20250114,103000,1419677530,8650,8680,8680,8650,502
20250114,102900,1415326230,8690,8690,8690,8690,0
20250114,102800,1415326230,8690,8690,8690,8690,31
20250114,102700,1415056840,8630,8690,8690,8630,5004
20250114,102600,1371794550,8680,8690,8690,8660,769
20250114,102500,1365121600,8690,8660,8690,8660,1259
20250114,102400,1354218600,8670,8690,8690,8670,874
20250114,102300,1346633120,8690,8690,8730,8690,4291
20250114,102200,1309282590,8690,8690,8690,8690,0
20250114,102100,1309282590,8690,8690,8690,8690,328
20250114,102000,1306432270,8690,8680,8690,8670,824
20250114,101900,1299277950,8670,8670,8670,8670,1001
20250114,101800,1290599280,8680,8670,8680,8670,625
20250114,101700,1285180240,8670,8680,8680,8670,100
20250114,101600,1284313170,8680,8690,8690,8680,544
20250114,101500,1279590950,8680,8680,8680,8670,324
20250114,101400,1276779970,8680,8680,8680,8680,479
20250114,101300,1272622250,8690,8690,8690,8690,77
20250114,101200,1271953120,8690,8700,8700,8690,395
20250114,101100,1268520460,8700,8710,8710,8700,238
20250114,101000,1266449450,8710,8710,8710,8710,35
20250114,100900,1266144600,8710,8710,8710,8700,13
20250114,100800,1266031380,8710,8690,8710,8690,32
20250114,100700,1265753240,8690,8690,8690,8690,183
20250114,100600,1264162970,8670,8680,8690,8670,529
20250114,100500,1259570980,8680,8700,8710,8680,1216
20250114,100400,1249010800,8710,8690,8710,8690,65
20250114,100300,1248445930,8690,8700,8700,8690,1823
20250114,100200,1232592420,8710,8710,8710,8710,121
20250114,100100,1231538510,8710,8720,8720,8710,5917
20250114,100000,1179965210,8720,8720,8730,8720,1025
20250114,095900,1171017990,8720,8720,8730,8720,1047
20250114,095800,1161887370,8720,8720,8720,8720,28
20250114,095700,1161643210,8720,8730,8730,8720,335
20250114,095600,1158721940,8730,8720,8730,8720,153
20250114,095500,1157386470,8720,8740,8740,8720,2394
20250114,095400,1136510690,8730,8740,8760,8720,2855
20250114,095300,1111583900,8740,8720,8740,8720,857
20250114,095200,1104110000,8740,8750,8760,8650,3888
20250114,095100,1070251700,8750,8750,8770,8740,5693
20250114,095000,1020431450,8770,8750,8770,8740,2977
20250114,094900,994369840,8750,8690,8750,8690,867
20250114,094800,986789690,8690,8690,8690,8690,703
20250114,094700,980680620,8690,8690,8730,8680,9731
20250114,094600,896101840,8690,8690,8690,8690,4304
20250114,094500,858700080,8690,8690,8690,8690,109
20250114,094400,857752870,8690,8680,8690,8680,1251
20250114,094300,846886710,8680,8690,8690,8680,833
20250114,094200,839648810,8690,8690,8690,8690,322
20250114,094100,836850630,8690,8680,8690,8680,287
20250114,094000,834359180,8690,8670,8690,8670,2679
20250114,093900,811120270,8670,8660,8670,8660,115
20250114,093800,810123890,8660,8670,8670,8660,856
20250114,093700,802707970,8670,8670,8670,8670,1408
20250114,093600,790500610,8670,8670,8670,8660,54
20250114,093500,790032480,8670,8660,8670,8660,149
20250114,093400,788741940,8660,8670,8670,8660,473
20250114,093300,784643790,8660,8660,8660,8650,12820
20250114,093200,673649230,8660,8650,8660,8650,1531
20250114,093100,660393600,8650,8660,8660,8650,1659
20250114,093000,646031320,8660,8650,8660,8650,1578
20250114,092900,632371780,8660,8650,8660,8650,351
20250114,092800,629335510,8650,8650,8650,8650,223
20250114,092700,627406560,8650,8640,8650,8640,370
20250114,092600,624207650,8650,8650,8650,8640,1029
20250114,092500,615308780,8650,8640,8650,8640,362
20250114,092400,612178560,8650,8640,8650,8640,1137
20250114,092300,602347280,8650,8640,8650,8640,273
20250114,092200,599987560,8640,8640,8640,8640,120
20250114,092100,598950760,8640,8640,8650,8630,886
20250114,092000,591295480,8640,8640,8640,8640,1976
20250114,091900,574222840,8640,8640,8650,8630,1566
20250114,091800,560692120,8640,8630,8640,8630,2704
20250114,091700,537329870,8640,8630,8640,8620,1471
20250114,091600,524624920,8630,8620,8640,8620,627
20250114,091500,519213560,8640,8620,8640,8620,1837
20250114,091400,503372260,8620,8620,8630,8610,1158
20250114,091300,493397150,8620,8630,8640,8620,1557
20250114,091200,479970230,8610,8610,8630,8610,1022
20250114,091100,471164920,8610,8620,8620,8600,1629
20250114,091000,457149920,8610,8610,8630,8590,7008
20250114,090900,396864250,8630,8630,8630,8600,2443
20250114,090800,375825040,8620,8660,8660,8620,8796
20250114,090700,299848170,8660,8660,8660,8650,1631
20250114,090600,285736020,8660,8650,8660,8650,1361
20250114,090500,273963350,8650,8670,8670,8650,4422
20250114,090400,235679050,8660,8660,8700,8660,2784
20250114,090300,211526220,8660,8650,8670,8650,1887
20250114,090200,195177430,8660,8660,8700,8640,8636
20250114,090100,120431410,8680,8670,8680,8650,2783
20250114,090000,96337130,8660,8690,8710,8660,11047