stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,200800,8191407910,9240,9240,9240,9240,19836
20250115,200700,8191407910,9240,9240,9240,9240,0
20250115,200600,8191407910,9240,9240,9240,9240,0
20250115,200500,8191407910,9240,9240,9240,9240,0
20250115,200400,8191407910,9240,9240,9240,9240,0
20250115,200300,8191407910,9240,9240,9240,9240,0
20250115,200200,8191407910,9240,9240,9240,9240,0
20250115,200100,8191407910,9240,9240,9240,9240,0
20250115,200000,8191407910,9240,9240,9240,9240,0
20250115,195900,8191407910,9240,9240,9240,9240,0
20250115,195800,8191407910,9240,9240,9240,9240,0
20250115,195700,8191407910,9240,9240,9240,9240,0
20250115,195600,8191407910,9240,9240,9240,9240,0
20250115,195500,8191407910,9240,9240,9240,9240,0
20250115,195400,8191407910,9240,9240,9240,9240,0
20250115,195300,8191407910,9240,9240,9240,9240,0
20250115,195200,8191407910,9240,9240,9240,9240,0
20250115,195100,8191407910,9240,9240,9240,9240,0
20250115,195000,8191407910,9240,9240,9240,9240,0
20250115,194900,8191407910,9240,9240,9240,9240,0
20250115,194800,8191407910,9240,9240,9240,9240,0
20250115,194700,8191407910,9240,9240,9240,9240,0
20250115,194600,8191407910,9240,9240,9240,9240,0
20250115,194500,8191407910,9240,9240,9240,9240,0
20250115,194400,8191407910,9240,9240,9240,9240,0
20250115,194300,8191407910,9240,9240,9240,9240,0
20250115,194200,8191407910,9240,9240,9240,9240,0
20250115,194100,8191407910,9240,9240,9240,9240,0
20250115,194000,8191407910,9240,9240,9240,9240,0
20250115,193900,8191407910,9240,9240,9240,9240,0
20250115,193800,8191407910,9240,9240,9240,9240,19836
20250115,193700,8191407910,9240,9240,9240,9240,0
20250115,193600,8191407910,9240,9240,9240,9240,0
20250115,193500,8191407910,9240,9240,9240,9240,0
20250115,193400,8191407910,9240,9240,9240,9240,0
20250115,193300,8191407910,9240,9240,9240,9240,0
20250115,193200,8191407910,9240,9240,9240,9240,0
20250115,193100,8191407910,9240,9240,9240,9240,0
20250115,193000,8191407910,9240,9240,9240,9240,0
20250115,192900,8191407910,9240,9240,9240,9240,0
20250115,192800,8191407910,9240,9240,9240,9240,0
20250115,192700,8191407910,9240,9240,9240,9240,0
20250115,192600,8191407910,9240,9240,9240,9240,0
20250115,192500,8191407910,9240,9240,9240,9240,0
20250115,192400,8191407910,9240,9240,9240,9240,0
20250115,192300,8191407910,9240,9240,9240,9240,0
20250115,192200,8191407910,9240,9240,9240,9240,0
20250115,192100,8191407910,9240,9240,9240,9240,0
20250115,192000,8191407910,9240,9240,9240,9240,0
20250115,191900,8191407910,9240,9240,9240,9240,0
20250115,191800,8191407910,9240,9240,9240,9240,0
20250115,191700,8191407910,9240,9240,9240,9240,0
20250115,191600,8191407910,9240,9240,9240,9240,0
20250115,191500,8191407910,9240,9240,9240,9240,0
20250115,191400,8191407910,9240,9240,9240,9240,0
20250115,191300,8191407910,9240,9240,9240,9240,0
20250115,191200,8191407910,9240,9240,9240,9240,0
20250115,191100,8191407910,9240,9240,9240,9240,0
20250115,191000,8191407910,9240,9240,9240,9240,0
20250115,190900,8191407910,9240,9240,9240,9240,0
20250115,190800,8191407910,9240,9240,9240,9240,19836
20250115,190700,8191407910,9240,9240,9240,9240,0
20250115,190600,8191407910,9240,9240,9240,9240,0
20250115,190500,8191407910,9240,9240,9240,9240,0
20250115,190400,8191407910,9240,9240,9240,9240,0
20250115,190300,8191407910,9240,9240,9240,9240,0
20250115,190200,8191407910,9240,9240,9240,9240,0
20250115,190100,8191407910,9240,9240,9240,9240,0
20250115,190000,8191407910,9240,9240,9240,9240,0
20250115,185900,8191407910,9240,9240,9240,9240,0
20250115,185800,8191407910,9240,9240,9240,9240,0
20250115,185700,8191407910,9240,9240,9240,9240,0
20250115,185600,8191407910,9240,9240,9240,9240,0
20250115,185500,8191407910,9240,9240,9240,9240,0
20250115,185400,8191407910,9240,9240,9240,9240,0
20250115,185300,8191407910,9240,9240,9240,9240,0
20250115,185200,8191407910,9240,9240,9240,9240,0
20250115,185100,8191407910,9240,9240,9240,9240,0
20250115,185000,8191407910,9240,9240,9240,9240,0
20250115,184900,8191407910,9240,9240,9240,9240,0
20250115,184800,8191407910,9240,9240,9240,9240,0
20250115,184700,8191407910,9240,9240,9240,9240,0
20250115,184600,8191407910,9240,9240,9240,9240,0
20250115,184500,8191407910,9240,9240,9240,9240,0
20250115,184400,8191407910,9240,9240,9240,9240,0
20250115,184300,8191407910,9240,9240,9240,9240,0
20250115,184200,8191407910,9240,9240,9240,9240,0
20250115,184100,8191407910,9240,9240,9240,9240,0
20250115,184000,8191407910,9240,9240,9240,9240,0
20250115,183900,8191407910,9240,9240,9240,9240,0
20250115,183800,8191407910,9240,9240,9240,9240,19836
20250115,183700,8191407910,9240,9240,9240,9240,0
20250115,183600,8191407910,9240,9240,9240,9240,0
20250115,183500,8191407910,9240,9240,9240,9240,0
20250115,183400,8191407910,9240,9240,9240,9240,0
20250115,183300,8191407910,9240,9240,9240,9240,0
20250115,183200,8191407910,9240,9240,9240,9240,0
20250115,183100,8191407910,9240,9240,9240,9240,0
20250115,183000,8191407910,9240,9240,9240,9240,0
20250115,182900,8191407910,9240,9240,9240,9240,0
20250115,182800,8191407910,9240,9240,9240,9240,0
20250115,182700,8191407910,9240,9240,9240,9240,0
20250115,182600,8191407910,9240,9240,9240,9240,0
20250115,182500,8191407910,9240,9240,9240,9240,0
20250115,182400,8191407910,9240,9240,9240,9240,0
20250115,182300,8191407910,9240,9240,9240,9240,0
20250115,182200,8191407910,9240,9240,9240,9240,0
20250115,182100,8191407910,9240,9240,9240,9240,0
20250115,182000,8191407910,9240,9240,9240,9240,0
20250115,181900,8191407910,9240,9240,9240,9240,0
20250115,181800,8191407910,9240,9240,9240,9240,0
20250115,181700,8191407910,9240,9240,9240,9240,0
20250115,181600,8191407910,9240,9240,9240,9240,0
20250115,181500,8191407910,9240,9240,9240,9240,0
20250115,181400,8191407910,9240,9240,9240,9240,0
20250115,181300,8191407910,9240,9240,9240,9240,0
20250115,181200,8191407910,9240,9240,9240,9240,0
20250115,181100,8191407910,9240,9240,9240,9240,0
20250115,181000,8191407910,9240,9240,9240,9240,0
20250115,180900,8191407910,9240,9240,9240,9240,0
20250115,180800,8191407910,9240,9240,9240,9240,19836
20250115,180700,8191407910,9240,9240,9240,9240,0
20250115,180600,8191407910,9240,9240,9240,9240,0
20250115,180500,8191407910,9240,9240,9240,9240,0
20250115,180400,8191407910,9240,9240,9240,9240,0
20250115,180300,8191407910,9240,9240,9240,9240,0
20250115,180200,8191407910,9240,9240,9240,9240,0
20250115,180100,8191407910,9240,9240,9240,9240,0
20250115,180000,8191407910,9240,9240,9240,9240,0
20250115,175900,8191407910,9240,9240,9240,9240,0
20250115,175800,8191407910,9240,9240,9240,9240,0
20250115,175700,8191407910,9240,9240,9240,9240,0
20250115,175600,8191407910,9240,9240,9240,9240,0
20250115,175500,8191407910,9240,9240,9240,9240,0
20250115,175400,8191407910,9240,9240,9240,9240,0
20250115,175300,8191407910,9240,9240,9240,9240,0
20250115,175200,8191407910,9240,9240,9240,9240,0
20250115,175100,8191407910,9240,9240,9240,9240,0
20250115,175000,8191407910,9240,9240,9240,9240,0
20250115,174900,8191407910,9240,9240,9240,9240,0
20250115,174800,8191407910,9240,9240,9240,9240,0
20250115,174700,8191407910,9240,9240,9240,9240,0
20250115,174600,8191407910,9240,9240,9240,9240,0
20250115,174500,8191407910,9240,9240,9240,9240,0
20250115,174400,8191407910,9240,9240,9240,9240,0
20250115,174300,8191407910,9240,9240,9240,9240,0
20250115,174200,8191407910,9240,9240,9240,9240,0
20250115,174100,8191407910,9240,9240,9240,9240,0
20250115,174000,8191407910,9240,9240,9240,9240,0
20250115,173900,8191407910,9240,9240,9240,9240,0
20250115,173800,8191407910,9240,9240,9240,9240,19836
20250115,173700,8191407910,9240,9240,9240,9240,0
20250115,173600,8191407910,9240,9240,9240,9240,0
20250115,173500,8191407910,9240,9240,9240,9240,0
20250115,173400,8191407910,9240,9240,9240,9240,0
20250115,173300,8191407910,9240,9240,9240,9240,0
20250115,173200,8191407910,9240,9240,9240,9240,0
20250115,173100,8191407910,9240,9240,9240,9240,0
20250115,173000,8191407910,9240,9240,9240,9240,0
20250115,172900,8191407910,9240,9240,9240,9240,0
20250115,172800,8191407910,9240,9240,9240,9240,0
20250115,172700,8191407910,9240,9240,9240,9240,0
20250115,172600,8191407910,9240,9240,9240,9240,0
20250115,172500,8191407910,9240,9240,9240,9240,0
20250115,172400,8191407910,9240,9240,9240,9240,0
20250115,172300,8191407910,9240,9240,9240,9240,0
20250115,172200,8191407910,9240,9240,9240,9240,0
20250115,172100,8191407910,9240,9240,9240,9240,0
20250115,172000,8191407910,9240,9240,9240,9240,0
20250115,171900,8191407910,9240,9240,9240,9240,0
20250115,171800,8191407910,9240,9240,9240,9240,0
20250115,171700,8191407910,9240,9240,9240,9240,0
20250115,171600,8191407910,9240,9240,9240,9240,0
20250115,171500,8191407910,9240,9240,9240,9240,0
20250115,171400,8191407910,9240,9240,9240,9240,0
20250115,171300,8191407910,9240,9240,9240,9240,0
20250115,171200,8191407910,9240,9240,9240,9240,0
20250115,171100,8191407910,9240,9240,9240,9240,0
20250115,171000,8191407910,9240,9240,9240,9240,0
20250115,170900,8191407910,9240,9240,9240,9240,0
20250115,170800,8191407910,9240,9240,9240,9240,19836
20250115,170700,8191407910,9240,9240,9240,9240,0
20250115,170600,8191407910,9240,9240,9240,9240,0
20250115,170500,8191407910,9240,9240,9240,9240,0
20250115,170400,8191407910,9240,9240,9240,9240,0
20250115,170300,8191407910,9240,9240,9240,9240,0
20250115,170200,8191407910,9240,9240,9240,9240,0
20250115,170100,8191407910,9240,9240,9240,9240,0
20250115,170000,8191407910,9240,9240,9240,9240,0
20250115,165900,8191407910,9240,9240,9240,9240,0
20250115,165800,8191407910,9240,9240,9240,9240,0
20250115,165700,8191407910,9240,9240,9240,9240,0
20250115,165600,8191407910,9240,9240,9240,9240,0
20250115,165500,8191407910,9240,9240,9240,9240,0
20250115,165400,8191407910,9240,9240,9240,9240,0
20250115,165300,8191407910,9240,9240,9240,9240,0
20250115,165200,8191407910,9240,9240,9240,9240,0
20250115,165100,8191407910,9240,9240,9240,9240,0
20250115,165000,8191407910,9240,9240,9240,9240,0
20250115,164900,8191407910,9240,9240,9240,9240,0
20250115,164800,8191407910,9240,9240,9240,9240,0
20250115,164700,8191407910,9240,9240,9240,9240,0
20250115,164600,8191407910,9240,9240,9240,9240,0
20250115,164500,8191407910,9240,9240,9240,9240,0
20250115,164400,8191407910,9240,9240,9240,9240,0
20250115,164300,8191407910,9240,9240,9240,9240,0
20250115,164200,8191407910,9240,9240,9240,9240,0
20250115,164100,8191407910,9240,9240,9240,9240,0
20250115,164000,8191407910,9240,9240,9240,9240,0
20250115,163900,8191407910,9240,9240,9240,9240,0
20250115,163800,8191407910,9240,9240,9240,9240,19836
20250115,163700,8191407910,9240,9240,9240,9240,0
20250115,163600,8191407910,9240,9240,9240,9240,0
20250115,163500,8191407910,9240,9240,9240,9240,0
20250115,163400,8191407910,9240,9240,9240,9240,0
20250115,163300,8191407910,9240,9240,9240,9240,0
20250115,163200,8191407910,9240,9240,9240,9240,0
20250115,163100,8191407910,9240,9240,9240,9240,0
20250115,163000,8191407910,9240,9240,9240,9240,0
20250115,162900,8191407910,9240,9240,9240,9240,0
20250115,162800,8191407910,9240,9240,9240,9240,0
20250115,162700,8191407910,9240,9240,9240,9240,0
20250115,162600,8191407910,9240,9240,9240,9240,0
20250115,162500,8191407910,9240,9240,9240,9240,0
20250115,162400,8191407910,9240,9240,9240,9240,0
20250115,162300,8191407910,9240,9240,9240,9240,0
20250115,162200,8191407910,9240,9240,9240,9240,0
20250115,162100,8191407910,9240,9240,9240,9240,0
20250115,162000,8191407910,9240,9240,9240,9240,0
20250115,161900,8191407910,9240,9240,9240,9240,0
20250115,161800,8191407910,9240,9240,9240,9240,0
20250115,161700,8191407910,9240,9240,9240,9240,0
20250115,161600,8191407910,9240,9240,9240,9240,0
20250115,161500,8191407910,9240,9240,9240,9240,0
20250115,161400,8191407910,9240,9240,9240,9240,0
20250115,161300,8191407910,9240,9240,9240,9240,0
20250115,161200,8191407910,9240,9240,9240,9240,0
20250115,161100,8191407910,9240,9240,9240,9240,0
20250115,161000,8191407910,9240,9240,9240,9240,0
20250115,160900,8191407910,9240,9240,9240,9240,0
20250115,160800,8191407910,9240,9240,9240,9240,19836
20250115,160700,8191407910,9240,9240,9240,9240,0
20250115,160600,8191407910,9240,9240,9240,9240,0
20250115,160500,8191407910,9240,9240,9240,9240,0
20250115,160400,8191407910,9240,9240,9240,9240,0
20250115,160300,8191407910,9240,9240,9240,9240,0
20250115,160200,8191407910,9240,9240,9240,9240,0
20250115,160100,8191407910,9240,9240,9240,9240,0
20250115,160000,8191407910,9240,9240,9240,9240,0
20250115,155900,8191407910,9240,9240,9240,9240,0
20250115,155800,8191407910,9240,9240,9240,9240,0
20250115,155700,8191407910,9240,9240,9240,9240,0
20250115,155600,8191407910,9240,9240,9240,9240,0
20250115,155500,8191407910,9240,9240,9240,9240,0
20250115,155400,8191407910,9240,9240,9240,9240,0
20250115,155300,8191407910,9240,9240,9240,9240,0
20250115,155200,8191407910,9240,9240,9240,9240,0
20250115,155100,8191407910,9240,9240,9240,9240,0
20250115,155000,8191407910,9240,9240,9240,9240,0
20250115,154900,8191407910,9240,9240,9240,9240,0
20250115,154800,8191407910,9240,9240,9240,9240,0
20250115,154700,8191407910,9240,9240,9240,9240,0
20250115,154600,8191407910,9240,9240,9240,9240,0
20250115,154500,8191407910,9240,9240,9240,9240,0
20250115,154400,8191407910,9240,9240,9240,9240,0
20250115,154300,8191407910,9240,9240,9240,9240,0
20250115,154200,8191407910,9240,9240,9240,9240,0
20250115,154100,8191407910,9240,9240,9240,9240,0
20250115,154000,8191407910,9240,9240,9240,9240,0
20250115,153900,8191407910,9240,9240,9240,9240,0
20250115,153800,8191407910,9240,9240,9240,9240,19836
20250115,153700,8191407910,9240,9240,9240,9240,0
20250115,153600,8191407910,9240,9240,9240,9240,0
20250115,153500,8191407910,9240,9240,9240,9240,0
20250115,153400,8191407910,9240,9240,9240,9240,0
20250115,153300,8191407910,9240,9240,9240,9240,0
20250115,153200,8191407910,9240,9240,9240,9240,0
20250115,153100,8191407910,9240,9240,9240,9240,0
20250115,153000,8191407910,9240,9240,9240,9240,19836
20250115,152900,8008123270,9200,9200,9200,9200,0
20250115,152800,8008123270,9200,9200,9200,9200,0
20250115,152700,8008123270,9200,9200,9200,9200,0
20250115,152600,8008123270,9200,9200,9200,9200,0
20250115,152500,8008123270,9200,9200,9200,9200,0
20250115,152400,8008123270,9200,9200,9200,9200,0
20250115,152300,8008123270,9200,9200,9200,9200,0
20250115,152200,8008123270,9200,9200,9200,9200,0
20250115,152100,8008123270,9200,9200,9200,9200,0
20250115,152000,8008123270,9200,9200,9200,9200,0
20250115,151900,8008123270,9200,9190,9210,9180,3158
20250115,151800,7979093720,9200,9210,9220,9200,1773
20250115,151700,7962775280,9210,9230,9230,9210,873
20250115,151600,7954722520,9230,9220,9230,9190,4372
20250115,151500,7914468160,9220,9230,9230,9210,1556
20250115,151400,7900118780,9230,9240,9240,9220,1794
20250115,151300,7883559480,9230,9230,9240,9230,3888
20250115,151200,7847655340,9230,9240,9240,9230,1490
20250115,151100,7833892380,9240,9240,9250,9230,1319
20250115,151000,7821707510,9240,9230,9240,9230,579
20250115,150900,7816359810,9230,9230,9250,9230,2756
20250115,150800,7790891150,9230,9230,9240,9220,3561
20250115,150700,7758028680,9230,9210,9230,9210,1536
20250115,150600,7743859800,9210,9210,9220,9200,1427
20250115,150500,7730713220,9220,9220,9230,9210,980
20250115,150400,7721681220,9220,9240,9250,9220,2387
20250115,150300,7699646950,9240,9240,9240,9230,558
20250115,150200,7694491530,9240,9240,9250,9230,385
20250115,150100,7690934590,9250,9250,9250,9230,1381
20250115,150000,7678170770,9240,9240,9250,9230,1904
20250115,145900,7660581020,9240,9250,9250,9230,2007
20250115,145800,7642033960,9240,9230,9240,9230,1286
20250115,145700,7630151700,9240,9220,9240,9220,272
20250115,145600,7627640880,9240,9240,9240,9230,613
20250115,145500,7621978600,9240,9240,9240,9210,1397
20250115,145400,7609093070,9240,9220,9240,9210,930
20250115,145300,7600514380,9210,9210,9220,9210,3864
20250115,145200,7564892310,9220,9220,9220,9200,803
20250115,145100,7557496480,9220,9230,9230,9200,517
20250115,145000,7552732730,9210,9200,9230,9180,2075
20250115,144900,7533662170,9200,9230,9230,9200,6794
20250115,144800,7471124120,9230,9200,9230,9200,3813
20250115,144700,7435990510,9200,9220,9220,9200,4994
20250115,144600,7389984160,9230,9240,9240,9230,3162
20250115,144500,7360793450,9240,9250,9250,9230,3932
20250115,144400,7324470210,9250,9250,9260,9250,1544
20250115,144300,7310185690,9250,9260,9260,9250,221
20250115,144200,7308140240,9260,9280,9280,9250,815
20250115,144100,7300585890,9280,9260,9290,9240,4583
20250115,144000,7258117550,9260,9310,9310,9260,4946
20250115,143900,7212233530,9310,9300,9310,9290,2647
20250115,143800,7187613290,9300,9290,9310,9290,4014
20250115,143700,7150288440,9290,9300,9300,9290,1145
20250115,143600,7139648450,9310,9300,9340,9290,3622
20250115,143500,7105934390,9290,9260,9350,9260,13124
20250115,143400,6983623490,9250,9250,9280,9250,2101
20250115,143300,6964164530,9260,9240,9260,9230,6514
20250115,143200,6903963970,9250,9250,9260,9240,382
20250115,143100,6900429410,9250,9280,9280,9240,5337
20250115,143000,6850999050,9270,9270,9290,9270,4307
20250115,142900,6811050600,9260,9250,9310,9250,22602
20250115,142800,6601122900,9250,9230,9250,9230,1708
20250115,142700,6585335670,9230,9230,9240,9220,508
20250115,142600,6580644600,9230,9230,9240,9220,2309
20250115,142500,6559320410,9220,9230,9230,9220,2762
20250115,142400,6533832280,9230,9230,9230,9210,1181
20250115,142300,6522940600,9220,9210,9230,9210,2308
20250115,142200,6501661870,9220,9210,9220,9200,754
20250115,142100,6494717690,9200,9220,9220,9200,801
20250115,142000,6487337570,9220,9220,9220,9210,1294
20250115,141900,6475414610,9210,9200,9210,9200,1969
20250115,141800,6457280620,9210,9200,9210,9190,1119
20250115,141700,6446985420,9200,9200,9210,9190,1357
20250115,141600,6434505650,9200,9220,9220,9200,499
20250115,141500,6429908320,9200,9190,9220,9190,472
20250115,141400,6425566420,9190,9190,9220,9190,1985
20250115,141300,6407305390,9200,9190,9200,9180,669
20250115,141200,6401155930,9180,9200,9200,9180,333
20250115,141100,6398095510,9200,9190,9200,9180,365
20250115,141000,6394741370,9190,9180,9190,9180,1968
20250115,140900,6376655530,9190,9170,9190,9170,509
20250115,140800,6371983130,9180,9170,9190,9170,705
20250115,140700,6365511200,9190,9190,9190,9170,1076
20250115,140600,6355631030,9190,9180,9190,9180,1374
20250115,140500,6343017070,9190,9190,9190,9180,1165
20250115,140400,6332317580,9190,9180,9190,9180,445
20250115,140300,6328229640,9180,9190,9190,9180,451
20250115,140200,6324086100,9190,9180,9200,9170,2803
20250115,140100,6298354520,9190,9200,9200,9190,454
20250115,140000,6294181570,9200,9190,9200,9190,443
20250115,135900,6290109150,9190,9200,9200,9190,598
20250115,135800,6284610380,9200,9200,9200,9190,224
20250115,135700,6282549600,9200,9190,9200,9190,833
20250115,135600,6274893700,9190,9180,9200,9180,1183
20250115,135500,6264021070,9190,9200,9200,9180,1280
20250115,135400,6252257270,9210,9200,9210,9190,3618
20250115,135300,6218981730,9200,9200,9200,9190,271
20250115,135200,6216488540,9200,9190,9210,9190,2231
20250115,135100,6195964200,9200,9190,9200,9180,596
20250115,135000,6190484730,9190,9180,9200,9180,1245
20250115,134900,6179041940,9180,9200,9200,9180,891
20250115,134800,6170851600,9200,9200,9210,9190,1091
20250115,134700,6160816130,9210,9200,9210,9200,191
20250115,134600,6159057130,9210,9200,9210,9190,1192
20250115,134500,6148084200,9200,9200,9220,9200,1837
20250115,134400,6131179740,9220,9220,9230,9200,610
20250115,134300,6125559900,9220,9230,9230,9210,768
20250115,134200,6118472090,9230,9210,9230,9200,1354
20250115,134100,6105992190,9210,9210,9220,9210,511
20250115,134000,6101282660,9220,9220,9220,9210,1261
20250115,133900,6089663940,9220,9220,9220,9210,586
20250115,133800,6084261620,9220,9220,9220,9210,429
20250115,133700,6080309370,9220,9220,9220,9210,891
20250115,133600,6072094390,9240,9220,9240,9210,1511
20250115,133500,6058144770,9210,9220,9220,9210,898
20250115,133400,6049871440,9220,9230,9230,9210,383
20250115,133300,6046338360,9230,9230,9230,9210,231
20250115,133200,6044207720,9220,9220,9220,9210,1398
20250115,133100,6031320160,9220,9190,9220,9190,289
20250115,133000,6028658170,9210,9200,9210,9190,784
20250115,132900,6021443500,9200,9190,9200,9190,1108
20250115,132800,6011251370,9190,9190,9200,9190,461
20250115,132700,6007011380,9200,9180,9200,9180,147
20250115,132600,6005659650,9180,9180,9190,9180,1016
20250115,132500,5996329590,9180,9200,9210,9180,1235
20250115,132400,5984978170,9200,9180,9200,9180,177
20250115,132300,5983351550,9180,9200,9200,9180,257
20250115,132200,5980987890,9180,9180,9210,9180,867
20250115,132100,5973014820,9210,9200,9210,9180,2216
20250115,132000,5952633250,9200,9200,9200,9200,518
20250115,131900,5947867650,9200,9200,9200,9200,85
20250115,131800,5947085650,9200,9190,9200,9190,335
20250115,131700,5944003850,9200,9180,9200,9180,199
20250115,131600,5942173700,9190,9180,9190,9180,1030
20250115,131500,5932717210,9190,9210,9210,9190,644
20250115,131400,5926791740,9220,9220,9220,9220,381
20250115,131300,5923278920,9210,9200,9210,9180,2404
20250115,131200,5901156890,9210,9220,9220,9200,1380
20250115,131100,5888458600,9220,9210,9220,9200,410
20250115,131000,5884682890,9200,9210,9220,9200,1275
20250115,130900,5872949660,9220,9220,9230,9210,421
20250115,130800,5869064390,9230,9220,9230,9210,225
20250115,130700,5866989380,9230,9210,9230,9200,1175
20250115,130600,5856166240,9210,9210,9220,9200,786
20250115,130500,5848925880,9210,9220,9230,9200,303
20250115,130400,5846132800,9230,9220,9230,9220,443
20250115,130300,5842046310,9220,9220,9220,9210,763
20250115,130200,5835016240,9220,9210,9220,9210,210
20250115,130100,5833080100,9210,9200,9220,9200,514
20250115,130000,5828346520,9200,9190,9220,9190,1615
20250115,125900,5813487240,9190,9210,9210,9190,1149
20250115,125800,5802920440,9220,9210,9220,9200,1119
20250115,125700,5792610290,9200,9180,9220,9180,138
20250115,125600,5791339680,9180,9220,9220,9180,19666
20250115,125500,5610538410,9220,9230,9230,9220,255
20250115,125400,5608185170,9230,9230,9230,9220,371
20250115,125300,5604761900,9230,9230,9230,9200,3320
20250115,125200,5574167630,9230,9220,9230,9220,351
20250115,125100,5570929200,9220,9240,9240,9220,988
20250115,125000,5561811750,9230,9240,9240,9230,1284
20250115,124900,5549951190,9250,9260,9260,9240,1435
20250115,124800,5536671720,9250,9260,9260,9250,802
20250115,124700,5529250340,9260,9250,9260,9250,1143
20250115,124600,5518667810,9250,9250,9260,9250,504
20250115,124500,5514003760,9260,9260,9260,9250,620
20250115,124400,5508264940,9260,9250,9260,9250,306
20250115,124300,5505432450,9240,9260,9270,9240,2378
20250115,124200,5483413890,9240,9260,9260,9240,1513
20250115,124100,5469413130,9260,9260,9270,9250,512
20250115,124000,5464671070,9270,9260,9270,9260,487
20250115,123900,5460161440,9290,9280,9290,9250,7255
20250115,123800,5392861630,9280,9260,9280,9260,2935
20250115,123700,5365652970,9250,9250,9260,9250,548
20250115,123600,5360581500,9260,9250,9260,9250,438
20250115,123500,5356528750,9250,9240,9260,9240,343
20250115,123400,5353356630,9240,9250,9250,9230,1196
20250115,123300,5342314670,9250,9260,9260,9240,801
20250115,123200,5334903680,9260,9210,9260,9210,1565
20250115,123100,5320458870,9210,9220,9230,9210,1583
20250115,123000,5305872630,9230,9230,9240,9230,739
20250115,122900,5299049350,9240,9250,9250,9240,1773
20250115,122800,5282655410,9240,9230,9240,9230,1273
20250115,122700,5270894150,9230,9230,9240,9230,629
20250115,122600,5265084120,9230,9230,9230,9220,1002
20250115,122500,5255835680,9230,9220,9230,9210,964
20250115,122400,5246947440,9210,9210,9220,9210,416
20250115,122300,5243114270,9220,9200,9220,9200,4138
20250115,122200,5205005950,9210,9220,9240,9200,2528
20250115,122100,5181716280,9240,9230,9240,9210,1236
20250115,122000,5170301580,9220,9230,9240,9210,181
20250115,121900,5168632270,9230,9210,9230,9210,957
20250115,121800,5159812570,9210,9220,9230,9210,2147
20250115,121700,5140027700,9220,9230,9230,9220,1075
20250115,121600,5130107670,9230,9220,9240,9220,1691
20250115,121500,5114507290,9220,9240,9240,9220,2585
20250115,121400,5090653410,9240,9230,9240,9230,557
20250115,121300,5085510130,9230,9220,9240,9210,2131
20250115,121200,5065861190,9230,9240,9240,9230,441
20250115,121100,5061790560,9240,9240,9250,9230,1682
20250115,121000,5046258170,9240,9240,9250,9230,1471
20250115,120900,5032670830,9250,9260,9260,9240,3637
20250115,120800,4999034270,9250,9280,9280,9250,3247
20250115,120700,4968961420,9280,9280,9290,9280,1612
20250115,120600,4954000230,9280,9270,9290,9270,1718
20250115,120500,4938061120,9270,9300,9300,9270,3845
20250115,120400,4902363920,9300,9340,9340,9280,7290
20250115,120300,4834485240,9330,9300,9340,9300,3829
20250115,120200,4798793040,9290,9340,9350,9290,12372
20250115,120100,4683439060,9350,9290,9350,9280,50221
20250115,120000,4215709680,9290,9240,9290,9240,4443
20250115,115900,4174530500,9250,9250,9260,9250,3914
20250115,115800,4138322940,9260,9250,9260,9240,4234
20250115,115700,4099131450,9250,9260,9270,9240,5189
20250115,115600,4051123240,9270,9280,9290,9250,10425
20250115,115500,3954502420,9280,9220,9280,9220,36044
20250115,115400,3620949720,9230,9220,9230,9210,6061
20250115,115300,3565053360,9210,9160,9220,9150,32478
20250115,115200,3266534770,9150,9160,9170,9150,2824
20250115,115100,3240668920,9160,9160,9160,9150,1549
20250115,115000,3226480540,9160,9140,9160,9130,2508
20250115,114900,3203535360,9140,9120,9140,9080,8588
20250115,114800,3125187180,9120,9110,9120,9110,516
20250115,114700,3120483120,9110,9120,9120,9110,525
20250115,114600,3115698080,9120,9120,9120,9120,870
20250115,114500,3107763680,9120,9120,9130,9120,2026
20250115,114400,3089285560,9120,9120,9120,9110,356
20250115,114300,3086038850,9120,9110,9120,9100,551
20250115,114200,3081019490,9120,9120,9120,9110,275
20250115,114100,3078511530,9120,9110,9120,9100,1385
20250115,114000,3065895260,9110,9110,9110,9090,207
20250115,113900,3064009600,9100,9100,9100,9100,1305
20250115,113800,3052134100,9100,9090,9100,9090,194
20250115,113700,3050370380,9090,9100,9100,9090,299
20250115,113600,3047650420,9090,9100,9100,9090,625
20250115,113500,3041966870,9100,9100,9100,9090,285
20250115,113400,3039374740,9100,9100,9100,9080,1180
20250115,113300,3028650740,9100,9100,9100,9090,326
20250115,113200,3025684170,9100,9090,9100,9080,3098
20250115,113100,2997499860,9080,9090,9090,9080,840
20250115,113000,2989870760,9090,9090,9090,9090,255
20250115,112900,2987552810,9090,9100,9100,9080,1895
20250115,112800,2970327110,9100,9090,9100,9080,433
20250115,112700,2966387130,9090,9090,9090,9080,158
20250115,112600,2964951020,9090,9090,9090,9080,360
20250115,112500,2961679490,9090,9090,9100,9090,399
20250115,112400,2958051230,9090,9090,9090,9070,914
20250115,112300,2949751440,9090,9080,9100,9080,472
20250115,112200,2945461410,9080,9080,9090,9080,531
20250115,112100,2940635300,9080,9080,9080,9080,345
20250115,112000,2937502700,9080,9060,9080,9060,207
20250115,111900,2935626210,9070,9070,9070,9060,930
20250115,111800,2927199550,9070,9070,9080,9070,740
20250115,111700,2920484910,9060,9070,9080,9060,516
20250115,111600,2915805530,9080,9070,9080,9070,340
20250115,111500,2912721040,9070,9090,9090,9070,513
20250115,111400,2908063390,9090,9100,9100,9090,1343
20250115,111300,2895854490,9100,9090,9110,9090,1085
20250115,111200,2885990390,9110,9110,9110,9100,862
20250115,111100,2878142660,9110,9080,9110,9080,2930
20250115,111000,2851504390,9090,9090,9100,9090,405
20250115,110900,2847822340,9080,9090,9100,9080,315
20250115,110800,2844956140,9090,9100,9110,9090,886
20250115,110700,2836894340,9100,9080,9110,9080,3625
20250115,110600,2803912640,9090,9080,9090,9080,2920
20250115,110500,2777384500,9080,9060,9080,9060,2075
20250115,110400,2758571600,9060,9060,9060,9050,163
20250115,110300,2757095380,9060,9040,9060,9040,1142
20250115,110200,2746755380,9040,9050,9050,9040,786
20250115,110100,2739646780,9050,9050,9050,9050,6
20250115,110000,2739592480,9050,9040,9050,9040,1181
20250115,105900,2728915380,9050,9040,9050,9040,1371
20250115,105800,2716519830,9040,9050,9050,9040,1620
20250115,105700,2701859830,9060,9070,9070,9060,1411
20250115,105600,2689074150,9070,9080,9080,9070,959
20250115,105500,2680375420,9080,9070,9080,9070,229
20250115,105400,2678297500,9070,9070,9080,9070,514
20250115,105300,2673635260,9080,9080,9080,9080,64
20250115,105200,2673054140,9080,9070,9080,9060,731
20250115,105100,2666421640,9070,9080,9090,9070,778
20250115,105000,2659356690,9090,9070,9090,9060,888
20250115,104900,2651292310,9070,9080,9080,9070,2462
20250115,104800,2628957710,9070,9080,9080,9070,408
20250115,104700,2625253610,9080,9080,9080,9080,170
20250115,104600,2623710010,9080,9080,9080,9070,269
20250115,104500,2621267790,9080,9080,9080,9070,124
20250115,104400,2620142490,9080,9050,9080,9050,1701
20250115,104300,2604710960,9060,9050,9060,9050,210
20250115,104200,2602810350,9050,9070,9070,9050,513
20250115,104100,2598161810,9070,9070,9070,9070,33
20250115,104000,2597862500,9060,9080,9080,9060,636
20250115,103900,2592096180,9080,9090,9090,9080,390
20250115,103800,2588551260,9090,9070,9090,9070,2225
20250115,103700,2568338900,9070,9040,9070,9040,3608
20250115,103600,2535702460,9040,9040,9040,9040,608
20250115,103500,2530206140,9030,9040,9040,9030,609
20250115,103400,2524705110,9040,9040,9050,9040,1551
20250115,103300,2510683810,9040,9030,9040,9030,2609
20250115,103200,2487123350,9040,9040,9050,9030,341
20250115,103100,2484040720,9040,9040,9050,9030,2067
20250115,103000,2465372590,9050,9040,9050,9030,4659
20250115,102900,2423253110,9050,9050,9060,9050,509
20250115,102800,2418645390,9050,9060,9060,9050,537
20250115,102700,2413785510,9060,9060,9070,9040,978
20250115,102600,2404936270,9060,9060,9080,9050,3064
20250115,102500,2377201660,9060,9070,9070,9060,1009
20250115,102400,2368053690,9070,9060,9070,9060,97
20250115,102300,2367173910,9060,9070,9070,9050,615
20250115,102200,2361600720,9070,9070,9070,9070,458
20250115,102100,2357446660,9070,9060,9070,9060,563
20250115,102000,2352345870,9050,9060,9060,9050,8571
20250115,101900,2274704250,9060,9060,9060,9040,3196
20250115,101800,2245781440,9060,9060,9060,9050,519
20250115,101700,2241080600,9050,9060,9060,9050,421
20250115,101600,2237268880,9060,9060,9060,9050,153
20250115,101500,2235883200,9060,9050,9060,9050,474
20250115,101400,2231589480,9060,9050,9060,9050,875
20250115,101300,2223669750,9050,9050,9060,9040,1914
20250115,101200,2206345170,9050,9050,9060,9050,533
20250115,101100,2201520950,9050,9040,9050,9040,1259
20250115,101000,2190132510,9040,9040,9040,9020,2842
20250115,100900,2164467430,9040,9040,9040,9030,476
20250115,100800,2160164810,9040,9050,9050,9030,2148
20250115,100700,2140750840,9040,9040,9050,9030,2183
20250115,100600,2121021530,9050,9060,9060,9040,2918
20250115,100500,2094626650,9060,9050,9060,9040,1805
20250115,100400,2078291510,9050,9050,9060,9040,758
20250115,100300,2071436430,9060,9060,9060,9030,6510
20250115,100200,2012548470,9090,9060,9090,9050,1084
20250115,100100,2002729290,9080,9100,9100,9060,1184
20250115,100000,1991997610,9100,9070,9100,9070,623
20250115,095900,1986344090,9100,9110,9120,9050,10564
20250115,095800,1890415170,9120,9120,9140,9120,786
20250115,095700,1883245050,9120,9130,9170,9120,3149
20250115,095600,1854501590,9120,9180,9180,9120,9099
20250115,095500,1771128390,9170,9150,9180,9150,9082
20250115,095400,1687863370,9160,9140,9160,9140,3252
20250115,095300,1658114640,9140,9130,9150,9130,2168
20250115,095200,1638309640,9140,9120,9140,9100,4773
20250115,095100,1594812790,9120,9120,9140,9110,1841
20250115,095000,1578006450,9120,9140,9140,9120,1585
20250115,094900,1563539660,9140,9150,9150,9130,7231
20250115,094800,1497402040,9150,9130,9150,9130,2267
20250115,094700,1476662640,9140,9110,9150,9100,4406
20250115,094600,1436440400,9110,9110,9120,9100,2023
20250115,094500,1418010520,9110,9110,9120,9100,2731
20250115,094400,1393131530,9110,9110,9110,9100,1077
20250115,094300,1383324480,9110,9100,9120,9100,665
20250115,094200,1377267860,9100,9090,9100,9070,2633
20250115,094100,1353323660,9090,9080,9090,9080,389
20250115,094000,1349790970,9080,9080,9080,9060,1904
20250115,093900,1332519820,9080,9080,9080,9070,933
20250115,093800,1324050200,9070,9080,9080,9070,2040
20250115,093700,1305540390,9080,9080,9090,9080,8649
20250115,093600,1226985970,9070,9080,9080,9070,748
20250115,093500,1220194160,9080,9060,9080,9060,2617
20250115,093400,1196462080,9070,9070,9080,9060,1814
20250115,093300,1180009070,9070,9080,9080,9060,990
20250115,093200,1171030730,9080,9050,9080,9050,4020
20250115,093100,1134603090,9060,9050,9060,9040,2007
20250115,093000,1116443670,9050,9040,9060,9040,1762
20250115,092900,1100500160,9050,9040,9050,9040,423
20250115,092800,1096675400,9030,9040,9040,9030,807
20250115,092700,1089386990,9040,9050,9050,9030,1973
20250115,092600,1071535690,9050,9040,9050,9030,1185
20250115,092500,1060817860,9030,9040,9040,9030,1406
20250115,092400,1048118570,9040,9060,9060,9030,199
20250115,092300,1046319920,9060,9030,9060,9020,3234
20250115,092200,1017128780,9030,9030,9040,9020,2829
20250115,092100,991583910,9030,9040,9050,9020,5631
20250115,092000,940762010,9030,9060,9060,9030,3417
20250115,091900,909863860,9060,9070,9070,9050,2557
20250115,091800,886718150,9070,9050,9070,9050,2183
20250115,091700,866943000,9070,9090,9100,9060,2255
20250115,091600,846475990,9080,9060,9090,9050,3101
20250115,091500,818355580,9070,9050,9070,9040,2157
20250115,091400,798831940,9050,9070,9070,9030,2092
20250115,091300,779911380,9070,9090,9090,9030,3774
20250115,091200,745710920,9090,9140,9140,9080,3671
20250115,091100,712319830,9140,9110,9140,9100,3087
20250115,091000,684197520,9110,9120,9130,9110,3768
20250115,090900,649834940,9120,9170,9180,9120,5913
20250115,090800,595733330,9170,9150,9190,9150,21414
20250115,090700,399302400,9140,9090,9170,9090,11982
20250115,090600,289910230,9090,9080,9100,9040,6585
20250115,090500,230156440,9080,9020,9100,9020,6952
20250115,090400,167114600,9020,8970,9040,8960,5259
20250115,090300,119788420,8970,8970,8970,8940,2875
20250115,090200,94030990,8960,8960,8960,8950,2938
20250115,090100,67717870,8960,8960,8970,8960,1364
20250115,090000,55495340,8970,8970,8970,8940,6193