stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,200800,8864795870,9400,9400,9400,9400,10008
20250117,200700,8864795870,9400,9400,9400,9400,0
20250117,200600,8864795870,9400,9400,9400,9400,0
20250117,200500,8864795870,9400,9400,9400,9400,0
20250117,200400,8864795870,9400,9400,9400,9400,0
20250117,200300,8864795870,9400,9400,9400,9400,0
20250117,200200,8864795870,9400,9400,9400,9400,0
20250117,200100,8864795870,9400,9400,9400,9400,0
20250117,200000,8864795870,9400,9400,9400,9400,0
20250117,195900,8864795870,9400,9400,9400,9400,0
20250117,195800,8864795870,9400,9400,9400,9400,0
20250117,195700,8864795870,9400,9400,9400,9400,0
20250117,195600,8864795870,9400,9400,9400,9400,0
20250117,195500,8864795870,9400,9400,9400,9400,0
20250117,195400,8864795870,9400,9400,9400,9400,0
20250117,195300,8864795870,9400,9400,9400,9400,0
20250117,195200,8864795870,9400,9400,9400,9400,0
20250117,195100,8864795870,9400,9400,9400,9400,0
20250117,195000,8864795870,9400,9400,9400,9400,0
20250117,194900,8864795870,9400,9400,9400,9400,0
20250117,194800,8864795870,9400,9400,9400,9400,0
20250117,194700,8864795870,9400,9400,9400,9400,0
20250117,194600,8864795870,9400,9400,9400,9400,0
20250117,194500,8864795870,9400,9400,9400,9400,0
20250117,194400,8864795870,9400,9400,9400,9400,0
20250117,194300,8864795870,9400,9400,9400,9400,0
20250117,194200,8864795870,9400,9400,9400,9400,0
20250117,194100,8864795870,9400,9400,9400,9400,0
20250117,194000,8864795870,9400,9400,9400,9400,0
20250117,193900,8864795870,9400,9400,9400,9400,0
20250117,193800,8864795870,9400,9400,9400,9400,10008
20250117,193700,8864795870,9400,9400,9400,9400,0
20250117,193600,8864795870,9400,9400,9400,9400,0
20250117,193500,8864795870,9400,9400,9400,9400,0
20250117,193400,8864795870,9400,9400,9400,9400,0
20250117,193300,8864795870,9400,9400,9400,9400,0
20250117,193200,8864795870,9400,9400,9400,9400,0
20250117,193100,8864795870,9400,9400,9400,9400,0
20250117,193000,8864795870,9400,9400,9400,9400,0
20250117,192900,8864795870,9400,9400,9400,9400,0
20250117,192800,8864795870,9400,9400,9400,9400,0
20250117,192700,8864795870,9400,9400,9400,9400,0
20250117,192600,8864795870,9400,9400,9400,9400,0
20250117,192500,8864795870,9400,9400,9400,9400,0
20250117,192400,8864795870,9400,9400,9400,9400,0
20250117,192300,8864795870,9400,9400,9400,9400,0
20250117,192200,8864795870,9400,9400,9400,9400,0
20250117,192100,8864795870,9400,9400,9400,9400,0
20250117,192000,8864795870,9400,9400,9400,9400,0
20250117,191900,8864795870,9400,9400,9400,9400,0
20250117,191800,8864795870,9400,9400,9400,9400,0
20250117,191700,8864795870,9400,9400,9400,9400,0
20250117,191600,8864795870,9400,9400,9400,9400,0
20250117,191500,8864795870,9400,9400,9400,9400,0
20250117,191400,8864795870,9400,9400,9400,9400,0
20250117,191300,8864795870,9400,9400,9400,9400,0
20250117,191200,8864795870,9400,9400,9400,9400,0
20250117,191100,8864795870,9400,9400,9400,9400,0
20250117,191000,8864795870,9400,9400,9400,9400,0
20250117,190900,8864795870,9400,9400,9400,9400,0
20250117,190800,8864795870,9400,9400,9400,9400,10008
20250117,190700,8864795870,9400,9400,9400,9400,0
20250117,190600,8864795870,9400,9400,9400,9400,0
20250117,190500,8864795870,9400,9400,9400,9400,0
20250117,190400,8864795870,9400,9400,9400,9400,0
20250117,190300,8864795870,9400,9400,9400,9400,0
20250117,190200,8864795870,9400,9400,9400,9400,0
20250117,190100,8864795870,9400,9400,9400,9400,0
20250117,190000,8864795870,9400,9400,9400,9400,0
20250117,185900,8864795870,9400,9400,9400,9400,0
20250117,185800,8864795870,9400,9400,9400,9400,0
20250117,185700,8864795870,9400,9400,9400,9400,0
20250117,185600,8864795870,9400,9400,9400,9400,0
20250117,185500,8864795870,9400,9400,9400,9400,0
20250117,185400,8864795870,9400,9400,9400,9400,0
20250117,185300,8864795870,9400,9400,9400,9400,0
20250117,185200,8864795870,9400,9400,9400,9400,0
20250117,185100,8864795870,9400,9400,9400,9400,0
20250117,185000,8864795870,9400,9400,9400,9400,0
20250117,184900,8864795870,9400,9400,9400,9400,0
20250117,184800,8864795870,9400,9400,9400,9400,0
20250117,184700,8864795870,9400,9400,9400,9400,0
20250117,184600,8864795870,9400,9400,9400,9400,0
20250117,184500,8864795870,9400,9400,9400,9400,0
20250117,184400,8864795870,9400,9400,9400,9400,0
20250117,184300,8864795870,9400,9400,9400,9400,0
20250117,184200,8864795870,9400,9400,9400,9400,0
20250117,184100,8864795870,9400,9400,9400,9400,0
20250117,184000,8864795870,9400,9400,9400,9400,0
20250117,183900,8864795870,9400,9400,9400,9400,0
20250117,183800,8864795870,9400,9400,9400,9400,10008
20250117,183700,8864795870,9400,9400,9400,9400,0
20250117,183600,8864795870,9400,9400,9400,9400,0
20250117,183500,8864795870,9400,9400,9400,9400,0
20250117,183400,8864795870,9400,9400,9400,9400,0
20250117,183300,8864795870,9400,9400,9400,9400,0
20250117,183200,8864795870,9400,9400,9400,9400,0
20250117,183100,8864795870,9400,9400,9400,9400,0
20250117,183000,8864795870,9400,9400,9400,9400,0
20250117,182900,8864795870,9400,9400,9400,9400,0
20250117,182800,8864795870,9400,9400,9400,9400,0
20250117,182700,8864795870,9400,9400,9400,9400,0
20250117,182600,8864795870,9400,9400,9400,9400,0
20250117,182500,8864795870,9400,9400,9400,9400,0
20250117,182400,8864795870,9400,9400,9400,9400,0
20250117,182300,8864795870,9400,9400,9400,9400,0
20250117,182200,8864795870,9400,9400,9400,9400,0
20250117,182100,8864795870,9400,9400,9400,9400,0
20250117,182000,8864795870,9400,9400,9400,9400,0
20250117,181900,8864795870,9400,9400,9400,9400,0
20250117,181800,8864795870,9400,9400,9400,9400,0
20250117,181700,8864795870,9400,9400,9400,9400,0
20250117,181600,8864795870,9400,9400,9400,9400,0
20250117,181500,8864795870,9400,9400,9400,9400,0
20250117,181400,8864795870,9400,9400,9400,9400,0
20250117,181300,8864795870,9400,9400,9400,9400,0
20250117,181200,8864795870,9400,9400,9400,9400,0
20250117,181100,8864795870,9400,9400,9400,9400,0
20250117,181000,8864795870,9400,9400,9400,9400,0
20250117,180900,8864795870,9400,9400,9400,9400,0
20250117,180800,8864795870,9400,9400,9400,9400,10008
20250117,180700,8864795870,9400,9400,9400,9400,0
20250117,180600,8864795870,9400,9400,9400,9400,0
20250117,180500,8864795870,9400,9400,9400,9400,0
20250117,180400,8864795870,9400,9400,9400,9400,0
20250117,180300,8864795870,9400,9400,9400,9400,0
20250117,180200,8864795870,9400,9400,9400,9400,0
20250117,180100,8864795870,9400,9400,9400,9400,0
20250117,180000,8864795870,9400,9400,9400,9400,0
20250117,175900,8864795870,9400,9400,9400,9400,0
20250117,175800,8864795870,9400,9400,9400,9400,0
20250117,175700,8864795870,9400,9400,9400,9400,0
20250117,175600,8864795870,9400,9400,9400,9400,0
20250117,175500,8864795870,9400,9400,9400,9400,0
20250117,175400,8864795870,9400,9400,9400,9400,0
20250117,175300,8864795870,9400,9400,9400,9400,0
20250117,175200,8864795870,9400,9400,9400,9400,0
20250117,175100,8864795870,9400,9400,9400,9400,0
20250117,175000,8864795870,9400,9400,9400,9400,0
20250117,174900,8864795870,9400,9400,9400,9400,0
20250117,174800,8864795870,9400,9400,9400,9400,0
20250117,174700,8864795870,9400,9400,9400,9400,0
20250117,174600,8864795870,9400,9400,9400,9400,0
20250117,174500,8864795870,9400,9400,9400,9400,0
20250117,174400,8864795870,9400,9400,9400,9400,0
20250117,174300,8864795870,9400,9400,9400,9400,0
20250117,174200,8864795870,9400,9400,9400,9400,0
20250117,174100,8864795870,9400,9400,9400,9400,0
20250117,174000,8864795870,9400,9400,9400,9400,0
20250117,173900,8864795870,9400,9400,9400,9400,0
20250117,173800,8864795870,9400,9400,9400,9400,10008
20250117,173700,8864795870,9400,9400,9400,9400,0
20250117,173600,8864795870,9400,9400,9400,9400,0
20250117,173500,8864795870,9400,9400,9400,9400,0
20250117,173400,8864795870,9400,9400,9400,9400,0
20250117,173300,8864795870,9400,9400,9400,9400,0
20250117,173200,8864795870,9400,9400,9400,9400,0
20250117,173100,8864795870,9400,9400,9400,9400,0
20250117,173000,8864795870,9400,9400,9400,9400,0
20250117,172900,8864795870,9400,9400,9400,9400,0
20250117,172800,8864795870,9400,9400,9400,9400,0
20250117,172700,8864795870,9400,9400,9400,9400,0
20250117,172600,8864795870,9400,9400,9400,9400,0
20250117,172500,8864795870,9400,9400,9400,9400,0
20250117,172400,8864795870,9400,9400,9400,9400,0
20250117,172300,8864795870,9400,9400,9400,9400,0
20250117,172200,8864795870,9400,9400,9400,9400,0
20250117,172100,8864795870,9400,9400,9400,9400,0
20250117,172000,8864795870,9400,9400,9400,9400,0
20250117,171900,8864795870,9400,9400,9400,9400,0
20250117,171800,8864795870,9400,9400,9400,9400,0
20250117,171700,8864795870,9400,9400,9400,9400,0
20250117,171600,8864795870,9400,9400,9400,9400,0
20250117,171500,8864795870,9400,9400,9400,9400,0
20250117,171400,8864795870,9400,9400,9400,9400,0
20250117,171300,8864795870,9400,9400,9400,9400,0
20250117,171200,8864795870,9400,9400,9400,9400,0
20250117,171100,8864795870,9400,9400,9400,9400,0
20250117,171000,8864795870,9400,9400,9400,9400,0
20250117,170900,8864795870,9400,9400,9400,9400,0
20250117,170800,8864795870,9400,9400,9400,9400,10008
20250117,170700,8864795870,9400,9400,9400,9400,0
20250117,170600,8864795870,9400,9400,9400,9400,0
20250117,170500,8864795870,9400,9400,9400,9400,0
20250117,170400,8864795870,9400,9400,9400,9400,0
20250117,170300,8864795870,9400,9400,9400,9400,0
20250117,170200,8864795870,9400,9400,9400,9400,0
20250117,170100,8864795870,9400,9400,9400,9400,0
20250117,170000,8864795870,9400,9400,9400,9400,0
20250117,165900,8864795870,9400,9400,9400,9400,0
20250117,165800,8864795870,9400,9400,9400,9400,0
20250117,165700,8864795870,9400,9400,9400,9400,0
20250117,165600,8864795870,9400,9400,9400,9400,0
20250117,165500,8864795870,9400,9400,9400,9400,0
20250117,165400,8864795870,9400,9400,9400,9400,0
20250117,165300,8864795870,9400,9400,9400,9400,0
20250117,165200,8864795870,9400,9400,9400,9400,0
20250117,165100,8864795870,9400,9400,9400,9400,0
20250117,165000,8864795870,9400,9400,9400,9400,0
20250117,164900,8864795870,9400,9400,9400,9400,0
20250117,164800,8864795870,9400,9400,9400,9400,0
20250117,164700,8864795870,9400,9400,9400,9400,0
20250117,164600,8864795870,9400,9400,9400,9400,0
20250117,164500,8864795870,9400,9400,9400,9400,0
20250117,164400,8864795870,9400,9400,9400,9400,0
20250117,164300,8864795870,9400,9400,9400,9400,0
20250117,164200,8864795870,9400,9400,9400,9400,0
20250117,164100,8864795870,9400,9400,9400,9400,0
20250117,164000,8864795870,9400,9400,9400,9400,0
20250117,163900,8864795870,9400,9400,9400,9400,0
20250117,163800,8864795870,9400,9400,9400,9400,10008
20250117,163700,8864795870,9400,9400,9400,9400,0
20250117,163600,8864795870,9400,9400,9400,9400,0
20250117,163500,8864795870,9400,9400,9400,9400,0
20250117,163400,8864795870,9400,9400,9400,9400,0
20250117,163300,8864795870,9400,9400,9400,9400,0
20250117,163200,8864795870,9400,9400,9400,9400,0
20250117,163100,8864795870,9400,9400,9400,9400,0
20250117,163000,8864795870,9400,9400,9400,9400,0
20250117,162900,8864795870,9400,9400,9400,9400,0
20250117,162800,8864795870,9400,9400,9400,9400,0
20250117,162700,8864795870,9400,9400,9400,9400,0
20250117,162600,8864795870,9400,9400,9400,9400,0
20250117,162500,8864795870,9400,9400,9400,9400,0
20250117,162400,8864795870,9400,9400,9400,9400,0
20250117,162300,8864795870,9400,9400,9400,9400,0
20250117,162200,8864795870,9400,9400,9400,9400,0
20250117,162100,8864795870,9400,9400,9400,9400,0
20250117,162000,8864795870,9400,9400,9400,9400,0
20250117,161900,8864795870,9400,9400,9400,9400,0
20250117,161800,8864795870,9400,9400,9400,9400,0
20250117,161700,8864795870,9400,9400,9400,9400,0
20250117,161600,8864795870,9400,9400,9400,9400,0
20250117,161500,8864795870,9400,9400,9400,9400,0
20250117,161400,8864795870,9400,9400,9400,9400,0
20250117,161300,8864795870,9400,9400,9400,9400,0
20250117,161200,8864795870,9400,9400,9400,9400,0
20250117,161100,8864795870,9400,9400,9400,9400,0
20250117,161000,8864795870,9400,9400,9400,9400,0
20250117,160900,8864795870,9400,9400,9400,9400,0
20250117,160800,8864795870,9400,9400,9400,9400,10008
20250117,160700,8864795870,9400,9400,9400,9400,0
20250117,160600,8864795870,9400,9400,9400,9400,0
20250117,160500,8864795870,9400,9400,9400,9400,0
20250117,160400,8864795870,9400,9400,9400,9400,0
20250117,160300,8864795870,9400,9400,9400,9400,0
20250117,160200,8864795870,9400,9400,9400,9400,0
20250117,160100,8864795870,9400,9400,9400,9400,0
20250117,160000,8864795870,9400,9400,9400,9400,0
20250117,155900,8864795870,9400,9400,9400,9400,0
20250117,155800,8864795870,9400,9400,9400,9400,0
20250117,155700,8864795870,9400,9400,9400,9400,0
20250117,155600,8864795870,9400,9400,9400,9400,0
20250117,155500,8864795870,9400,9400,9400,9400,0
20250117,155400,8864795870,9400,9400,9400,9400,0
20250117,155300,8864795870,9400,9400,9400,9400,0
20250117,155200,8864795870,9400,9400,9400,9400,0
20250117,155100,8864795870,9400,9400,9400,9400,0
20250117,155000,8864795870,9400,9400,9400,9400,0
20250117,154900,8864795870,9400,9400,9400,9400,0
20250117,154800,8864795870,9400,9400,9400,9400,0
20250117,154700,8864795870,9400,9400,9400,9400,0
20250117,154600,8864795870,9400,9400,9400,9400,0
20250117,154500,8864795870,9400,9400,9400,9400,0
20250117,154400,8864795870,9400,9400,9400,9400,0
20250117,154300,8864795870,9400,9400,9400,9400,0
20250117,154200,8864795870,9400,9400,9400,9400,0
20250117,154100,8864795870,9400,9400,9400,9400,0
20250117,154000,8864795870,9400,9400,9400,9400,0
20250117,153900,8864795870,9400,9400,9400,9400,0
20250117,153800,8864795870,9400,9400,9400,9400,10008
20250117,153700,8864795870,9400,9400,9400,9400,0
20250117,153600,8864795870,9400,9400,9400,9400,0
20250117,153500,8864795870,9400,9400,9400,9400,0
20250117,153400,8864795870,9400,9400,9400,9400,0
20250117,153300,8864795870,9400,9400,9400,9400,0
20250117,153200,8864795870,9400,9400,9400,9400,0
20250117,153100,8864795870,9400,9400,9400,9400,0
20250117,153000,8864795870,9400,9400,9400,9400,10008
20250117,152900,8770720670,9400,9400,9400,9400,0
20250117,152800,8770720670,9400,9400,9400,9400,0
20250117,152700,8770720670,9400,9400,9400,9400,0
20250117,152600,8770720670,9400,9400,9400,9400,0
20250117,152500,8770720670,9400,9400,9400,9400,0
20250117,152400,8770720670,9400,9400,9400,9400,0
20250117,152300,8770720670,9400,9400,9400,9400,0
20250117,152200,8770720670,9400,9400,9400,9400,0
20250117,152100,8770720670,9400,9400,9400,9400,0
20250117,152000,8770720670,9400,9400,9400,9400,0
20250117,151900,8770720670,9400,9390,9400,9380,3877
20250117,151800,8734306530,9390,9390,9390,9380,1215
20250117,151700,8722898000,9380,9370,9380,9370,3809
20250117,151600,8687180640,9370,9380,9380,9360,716
20250117,151500,8680470010,9370,9380,9380,9360,284
20250117,151400,8677808980,9380,9380,9380,9360,1148
20250117,151300,8667060730,9380,9360,9380,9350,5001
20250117,151200,8620213660,9360,9360,9370,9350,964
20250117,151100,8611191210,9370,9370,9380,9360,2715
20250117,151000,8585760170,9370,9370,9380,9370,457
20250117,150900,8581476960,9380,9380,9380,9370,1069
20250117,150800,8571457080,9370,9360,9370,9360,2104
20250117,150700,8551742660,9360,9360,9370,9360,1032
20250117,150600,8542083080,9360,9350,9360,9350,1778
20250117,150500,8525457350,9360,9360,9360,9340,5701
20250117,150400,8472150680,9360,9360,9360,9350,372
20250117,150300,8468670020,9360,9360,9360,9350,905
20250117,150200,8460204680,9360,9360,9360,9350,1184
20250117,150100,8449127470,9350,9360,9360,9350,1735
20250117,150000,8432900770,9360,9360,9360,9350,267
20250117,145900,8430401660,9360,9350,9360,9350,921
20250117,145800,8421788750,9350,9340,9350,9340,826
20250117,145700,8414070650,9340,9340,9350,9340,1550
20250117,145600,8399588200,9350,9350,9350,9350,1325
20250117,145500,8387199450,9350,9360,9360,9350,4236
20250117,145400,8347572880,9370,9380,9390,9360,2517
20250117,145300,8323963420,9380,9370,9380,9360,1291
20250117,145200,8311867390,9370,9360,9370,9360,880
20250117,145100,8303628410,9360,9350,9360,9350,1381
20250117,145000,8290713430,9350,9340,9350,9330,1767
20250117,144900,8274209470,9330,9340,9340,9330,334
20250117,144800,8271090020,9330,9340,9340,9330,1855
20250117,144700,8253777020,9330,9320,9340,9320,2611
20250117,144600,8229429380,9320,9330,9330,9320,1355
20250117,144500,8216797480,9330,9340,9340,9330,3214
20250117,144400,8186810600,9340,9340,9340,9330,1394
20250117,144300,8173799440,9340,9340,9340,9340,518
20250117,144200,8168961320,9330,9340,9350,9330,1837
20250117,144100,8151812710,9340,9350,9350,9340,5034
20250117,144000,8104787260,9350,9360,9360,9350,2590
20250117,143900,8080570160,9350,9360,9360,9350,876
20250117,143800,8072375800,9360,9350,9360,9350,221
20250117,143700,8070307250,9350,9360,9360,9350,641
20250117,143600,8064311100,9360,9360,9360,9360,447
20250117,143500,8060127180,9360,9350,9360,9350,1304
20250117,143400,8047923990,9350,9350,9350,9340,4755
20250117,143300,8003474740,9350,9340,9350,9340,736
20250117,143200,7996595240,9350,9350,9350,9340,326
20250117,143100,7993547170,9350,9340,9350,9340,1059
20250117,143000,7983650790,9340,9340,9350,9340,1397
20250117,142900,7970602500,9340,9340,9350,9340,257
20250117,142800,7968202110,9340,9330,9340,9330,1223
20250117,142700,7956781130,9330,9340,9340,9330,458
20250117,142600,7952506990,9340,9330,9340,9330,3021
20250117,142500,7924320420,9330,9340,9350,9330,926
20250117,142400,7915672940,9340,9340,9340,9330,1403
20250117,142300,7902580570,9330,9340,9340,9330,2063
20250117,142200,7883328380,9340,9340,9340,9330,528
20250117,142100,7878399860,9340,9330,9340,9320,7011
20250117,142000,7812998860,9340,9370,9370,9330,8876
20250117,141900,7730025710,9370,9360,9370,9360,522
20250117,141800,7725138540,9370,9380,9380,9360,7261
20250117,141700,7657124620,9390,9380,9400,9380,455
20250117,141600,7652853620,9380,9380,9400,9380,758
20250117,141500,7645741480,9390,9390,9390,9380,763
20250117,141400,7638576920,9380,9390,9390,9380,217
20250117,141300,7636540770,9390,9380,9390,9380,615
20250117,141200,7630770630,9380,9380,9380,9380,203
20250117,141100,7628866490,9380,9380,9380,9380,553
20250117,141000,7623679350,9390,9390,9400,9370,2654
20250117,140900,7598781330,9400,9390,9400,9380,946
20250117,140800,7589902690,9400,9400,9400,9390,728
20250117,140700,7583063790,9380,9400,9400,9380,1233
20250117,140600,7571485200,9400,9410,9410,9390,215
20250117,140500,7569463960,9410,9400,9410,9400,1217
20250117,140400,7558023020,9400,9400,9400,9390,328
20250117,140300,7554940390,9390,9400,9400,9390,538
20250117,140200,7549888200,9400,9400,9400,9390,726
20250117,140100,7543070100,9390,9390,9400,9390,2488
20250117,140000,7519706830,9390,9390,9400,9380,943
20250117,135900,7510855030,9390,9400,9400,9380,1730
20250117,135800,7494601790,9410,9400,9410,9400,569
20250117,135700,7489250620,9400,9410,9410,9400,677
20250117,135600,7482884820,9410,9420,9420,9390,6848
20250117,135500,7418488190,9410,9420,9420,9410,464
20250117,135400,7414121310,9420,9420,9420,9420,792
20250117,135300,7406660670,9420,9410,9420,9410,4096
20250117,135200,7368116380,9410,9400,9410,9400,2254
20250117,135100,7346906350,9410,9410,9410,9400,611
20250117,135000,7341157370,9400,9410,9410,9400,722
20250117,134900,7334369070,9400,9400,9410,9400,1515
20250117,134800,7320114280,9410,9400,9410,9400,7267
20250117,134700,7251746110,9400,9390,9400,9390,393
20250117,134600,7248053730,9390,9390,9400,9390,701
20250117,134500,7241470420,9390,9390,9400,9390,2295
20250117,134400,7219919130,9400,9400,9400,9390,306
20250117,134300,7217042840,9390,9390,9400,9390,558
20250117,134200,7211801530,9400,9400,9400,9400,139
20250117,134100,7210494930,9400,9400,9400,9390,141
20250117,134000,7209169590,9400,9400,9400,9400,188
20250117,133900,7207402390,9390,9390,9400,9380,2668
20250117,133800,7182350100,9390,9390,9400,9390,1351
20250117,133700,7169658480,9400,9400,9400,9400,1568
20250117,133600,7154919280,9400,9400,9400,9400,742
20250117,133500,7147944480,9400,9390,9400,9390,3260
20250117,133400,7117332120,9400,9390,9400,9390,1378
20250117,133300,7104392350,9390,9380,9390,9380,255
20250117,133200,7101999770,9390,9390,9390,9380,1559
20250117,133100,7087374060,9390,9390,9390,9370,3875
20250117,133000,7051042720,9390,9390,9390,9380,627
20250117,132900,7045159940,9390,9390,9390,9380,701
20250117,132800,7038582590,9380,9390,9400,9380,2225
20250117,132700,7017699040,9400,9400,9400,9400,157
20250117,132600,7016223240,9400,9390,9400,9380,405
20250117,132500,7012420940,9390,9390,9390,9390,163
20250117,132400,7010890370,9390,9400,9400,9380,657
20250117,132300,7004719850,9390,9410,9410,9390,962
20250117,132200,6995676970,9410,9410,9410,9410,158
20250117,132100,6994190190,9410,9400,9410,9400,50
20250117,132000,6993719710,9410,9400,9410,9390,477
20250117,131900,6989232260,9400,9390,9410,9390,1033
20250117,131800,6979524550,9400,9400,9410,9400,974
20250117,131700,6970368630,9400,9420,9420,9400,110
20250117,131600,6969333020,9420,9400,9420,9400,2178
20250117,131500,6948839270,9390,9370,9390,9350,3820
20250117,131400,6913067120,9370,9380,9390,9370,2242
20250117,131300,6892047800,9390,9390,9390,9380,331
20250117,131200,6888942000,9390,9380,9390,9380,301
20250117,131100,6886118610,9380,9370,9380,9370,3
20250117,131000,6886090490,9380,9360,9380,9360,802
20250117,130900,6878572610,9370,9360,9370,9360,936
20250117,130800,6869811620,9360,9370,9370,9360,3123
20250117,130700,6840570180,9370,9390,9390,9370,1620
20250117,130600,6825389260,9370,9380,9390,9360,4577
20250117,130500,6782491480,9390,9390,9390,9390,285
20250117,130400,6779815330,9390,9390,9410,9380,806
20250117,130300,6772242350,9380,9400,9410,9380,2182
20250117,130200,6751752790,9390,9410,9410,9390,4669
20250117,130100,6707861480,9410,9420,9420,9400,1163
20250117,130000,6696926520,9420,9420,9430,9400,1436
20250117,125900,6683408960,9430,9420,9430,9420,66
20250117,125800,6682786910,9430,9430,9430,9410,601
20250117,125700,6677128370,9420,9430,9430,9410,1552
20250117,125600,6662508910,9430,9430,9430,9420,907
20250117,125500,6653956500,9420,9420,9420,9410,1331
20250117,125400,6641419480,9410,9410,9410,9410,299
20250117,125300,6638605890,9410,9420,9420,9400,332
20250117,125200,6635482740,9400,9420,9420,9400,156
20250117,125100,6634015100,9410,9420,9420,9410,1363
20250117,125000,6621186940,9420,9420,9420,9410,364
20250117,124900,6617760820,9420,9410,9420,9410,229
20250117,124800,6615603760,9410,9420,9430,9400,3156
20250117,124700,6585930340,9430,9420,9430,9400,885
20250117,124600,6577594780,9420,9400,9420,9400,236
20250117,124500,6575373740,9410,9400,9420,9400,100
20250117,124400,6574432180,9410,9410,9420,9400,3565
20250117,124300,6540894500,9410,9420,9420,9410,569
20250117,124200,6535534700,9420,9430,9430,9410,1358
20250117,124100,6522741210,9430,9420,9430,9420,2533
20250117,124000,6498878680,9420,9420,9420,9410,635
20250117,123900,6492897030,9410,9420,9420,9410,1608
20250117,123800,6477762730,9420,9430,9430,9420,2023
20250117,123700,6458695280,9430,9420,9430,9420,1714
20250117,123600,6442547310,9420,9430,9440,9420,1038
20250117,123500,6432761070,9430,9410,9440,9410,1400
20250117,123400,6419553520,9420,9410,9420,9410,497
20250117,123300,6414876120,9400,9400,9410,9400,677
20250117,123200,6408511660,9400,9400,9410,9390,2681
20250117,123100,6383296210,9410,9410,9410,9390,2880
20250117,123000,6356217890,9410,9410,9410,9390,1769
20250117,122900,6339584240,9390,9410,9420,9380,410
20250117,122800,6335730130,9410,9400,9420,9370,6025
20250117,122700,6279104830,9420,9420,9430,9400,12632
20250117,122600,6160263620,9420,9450,9450,9420,2864
20250117,122500,6133257120,9450,9450,9450,9410,5181
20250117,122400,6084415280,9450,9460,9460,9430,1015
20250117,122300,6074837970,9450,9470,9470,9440,1598
20250117,122200,6059744280,9460,9480,9490,9450,8306
20250117,122100,5981170760,9470,9470,9480,9460,2558
20250117,122000,5956954960,9470,9470,9480,9460,2053
20250117,121900,5937504980,9460,9450,9470,9440,4653
20250117,121800,5893517210,9450,9450,9470,9430,1544
20250117,121700,5878942120,9470,9460,9470,9440,4314
20250117,121600,5838152610,9450,9500,9500,9430,7833
20250117,121500,5764141710,9500,9470,9500,9470,1470
20250117,121400,5750186640,9470,9480,9480,9450,1908
20250117,121300,5732145680,9480,9490,9500,9460,9460
20250117,121200,5642472430,9480,9500,9510,9480,2119
20250117,121100,5622363770,9490,9500,9510,9490,2992
20250117,121000,5593952570,9500,9520,9530,9490,5427
20250117,120900,5542383550,9520,9530,9530,9510,676
20250117,120800,5535947280,9530,9510,9530,9510,2066
20250117,120700,5516288580,9510,9510,9520,9500,3223
20250117,120600,5485649640,9510,9510,9520,9500,1557
20250117,120500,5470846650,9530,9550,9550,9510,7719
20250117,120400,5397338120,9540,9560,9560,9540,9304
20250117,120300,5308477270,9570,9570,9580,9550,6413
20250117,120200,5247139800,9580,9580,9580,9550,10162
20250117,120100,5149923610,9580,9540,9580,9530,10276
20250117,120000,5051641150,9540,9530,9550,9530,8594
20250117,115900,4969636720,9540,9580,9580,9530,6419
20250117,115800,4908364950,9580,9570,9600,9550,23412
20250117,115700,4684099860,9560,9520,9570,9500,16609
20250117,115600,4525780200,9520,9520,9530,9500,15156
20250117,115500,4381491150,9510,9520,9530,9500,11392
20250117,115400,4273100350,9530,9530,9570,9510,34800
20250117,115300,3941266850,9530,9430,9550,9420,90655
20250117,115200,3082103810,9430,9390,9430,9390,24444
20250117,115100,2851912380,9390,9390,9400,9380,14704
20250117,115000,2713762200,9390,9380,9390,9380,5903
20250117,114900,2658334180,9390,9360,9390,9360,11110
20250117,114800,2554210410,9360,9350,9360,9350,2300
20250117,114700,2532701590,9350,9350,9350,9340,358
20250117,114600,2529354340,9350,9340,9350,9340,1945
20250117,114500,2511187520,9340,9330,9340,9330,1170
20250117,114400,2500259960,9330,9330,9340,9330,866
20250117,114300,2492179250,9330,9330,9340,9330,254
20250117,114200,2489807560,9330,9330,9330,9330,981
20250117,114100,2480654830,9320,9330,9330,9320,103
20250117,114000,2479693890,9330,9320,9330,9320,1278
20250117,113900,2467781330,9320,9320,9330,9320,3783
20250117,113800,2432521680,9330,9340,9340,9330,1329
20250117,113700,2420118170,9330,9350,9350,9330,1362
20250117,113600,2407396480,9340,9350,9350,9340,301
20250117,113500,2404582180,9350,9350,9350,9340,642
20250117,113400,2398579520,9350,9350,9350,9330,4386
20250117,113300,2357606660,9350,9350,9350,9340,106
20250117,113200,2356615650,9350,9340,9350,9340,2652
20250117,113100,2331820080,9340,9340,9350,9340,1026
20250117,113000,2322236170,9350,9340,9350,9340,251
20250117,112900,2319890770,9350,9340,9350,9330,1612
20250117,112800,2304834200,9340,9330,9340,9330,169
20250117,112700,2303256150,9340,9330,9340,9330,909
20250117,112600,2294774150,9330,9330,9340,9330,117
20250117,112500,2293682190,9320,9350,9350,9320,2580
20250117,112400,2269601390,9350,9340,9350,9340,1514
20250117,112300,2255447320,9340,9340,9350,9340,5453
20250117,112200,2204515960,9340,9330,9340,9330,3338
20250117,112100,2173362380,9340,9340,9340,9330,1855
20250117,112000,2156038720,9340,9340,9350,9340,1729
20250117,111900,2139888410,9340,9320,9340,9320,5346
20250117,111800,2090014290,9320,9320,9320,9310,1157
20250117,111700,2079231180,9320,9300,9320,9290,7690
20250117,111600,2007660370,9300,9300,9300,9300,64
20250117,111500,2007065170,9300,9300,9300,9290,507
20250117,111400,2002350110,9300,9280,9300,9280,6222
20250117,111300,1944584360,9280,9270,9280,9250,1949
20250117,111200,1926545920,9280,9280,9280,9270,507
20250117,111100,1921845580,9280,9270,9280,9270,39
20250117,111000,1921483710,9270,9280,9280,9270,184
20250117,110900,1919776380,9280,9280,9280,9260,108
20250117,110800,1918774540,9270,9280,9280,9270,338
20250117,110700,1915640620,9280,9280,9280,9270,207
20250117,110600,1913719700,9280,9270,9290,9270,222
20250117,110500,1911659180,9270,9280,9290,9270,43
20250117,110400,1911260200,9290,9280,9290,9280,273
20250117,110300,1908724340,9270,9280,9280,9270,104
20250117,110200,1907759360,9280,9290,9290,9280,124
20250117,110100,1906607720,9290,9290,9290,9280,104
20250117,110000,1905641630,9280,9280,9280,9280,93
20250117,105900,1904778590,9290,9280,9290,9260,1617
20250117,105800,1889774060,9280,9280,9280,9270,1542
20250117,105700,1875475160,9280,9270,9290,9270,1367
20250117,105600,1862800910,9280,9270,9280,9270,1571
20250117,105500,1848235720,9270,9250,9270,9250,3075
20250117,105400,1819759280,9250,9250,9260,9250,589
20250117,105300,1814309930,9250,9250,9250,9240,160
20250117,105200,1812830470,9250,9260,9260,9250,955
20250117,105100,1803996170,9250,9250,9260,9240,161
20250117,105000,1802507510,9260,9240,9260,9240,584
20250117,104900,1797108270,9240,9250,9250,9240,95
20250117,104800,1796230460,9250,9250,9260,9240,2277
20250117,104700,1775173440,9260,9260,9260,9250,514
20250117,104600,1770417240,9260,9250,9260,9250,249
20250117,104500,1768112730,9250,9250,9260,9250,965
20250117,104400,1759186200,9260,9250,9260,9250,130
20250117,104300,1757982410,9260,9260,9260,9250,266
20250117,104200,1755519290,9260,9260,9260,9250,320
20250117,104100,1752557410,9260,9250,9260,9250,34
20250117,104000,1752242610,9260,9250,9260,9250,232
20250117,103900,1750095270,9250,9250,9250,9240,498
20250117,103800,1745488810,9250,9250,9250,9240,31
20250117,103700,1745202260,9250,9230,9250,9230,696
20250117,103600,1738771650,9240,9240,9240,9240,78
20250117,103500,1738050930,9260,9250,9260,9230,2063
20250117,103400,1718980680,9250,9260,9260,9250,954
20250117,103300,1710151400,9260,9260,9270,9260,76
20250117,103200,1709447490,9270,9280,9280,9270,3837
20250117,103100,1673863020,9290,9280,9290,9280,77
20250117,103000,1673147830,9280,9280,9290,9280,279
20250117,102900,1670556960,9280,9290,9290,9280,437
20250117,102800,1666498240,9290,9290,9290,9290,1583
20250117,102700,1651792170,9290,9270,9290,9270,392
20250117,102600,1648154110,9270,9290,9290,9270,1831
20250117,102500,1631159610,9290,9280,9290,9280,18
20250117,102400,1630992430,9290,9290,9290,9280,436
20250117,102300,1626942990,9290,9280,9290,9280,928
20250117,102200,1618329140,9280,9280,9280,9280,166
20250117,102100,1616788660,9280,9290,9290,9280,926
20250117,102000,1608193130,9280,9290,9290,9270,1451
20250117,101900,1594726340,9290,9280,9290,9280,1625
20250117,101800,1579641770,9270,9290,9290,9270,628
20250117,101700,1573814960,9280,9280,9280,9280,1044
20250117,101600,1564126640,9270,9270,9270,9250,986
20250117,101500,1554987000,9240,9250,9270,9240,2000
20250117,101400,1536505330,9250,9260,9260,9240,2226
20250117,101300,1515909400,9270,9270,9280,9270,1239
20250117,101200,1504423860,9270,9270,9270,9260,493
20250117,101100,1499855330,9270,9270,9270,9260,712
20250117,101000,1493261960,9260,9270,9270,9260,148
20250117,100900,1491890150,9260,9270,9270,9260,316
20250117,100800,1488962730,9260,9270,9270,9260,276
20250117,100700,1486404250,9270,9270,9270,9260,32
20250117,100600,1486107630,9270,9270,9270,9260,921
20250117,100500,1477577050,9260,9270,9270,9260,90
20250117,100400,1476742760,9270,9260,9270,9260,292
20250117,100300,1474037980,9260,9260,9260,9260,458
20250117,100200,1469796900,9260,9260,9260,9250,141
20250117,100100,1468492620,9250,9260,9260,9250,67
20250117,100000,1467872210,9260,9260,9260,9250,70
20250117,095900,1467224100,9260,9260,9280,9260,578
20250117,095800,1461871780,9260,9260,9280,9250,2045
20250117,095700,1442895260,9260,9240,9260,9240,2815
20250117,095600,1416873400,9250,9270,9270,9250,4188
20250117,095500,1378107470,9270,9280,9280,9270,1422
20250117,095400,1364919730,9290,9290,9290,9280,62
20250117,095300,1364343850,9280,9310,9320,9280,5376
20250117,095200,1314367510,9320,9320,9320,9310,503
20250117,095100,1309679900,9310,9310,9320,9300,2355
20250117,095000,1287749050,9300,9300,9310,9280,2344
20250117,094900,1265955950,9300,9290,9300,9290,413
20250117,094800,1262118540,9300,9280,9300,9260,4214
20250117,094700,1222980010,9270,9270,9270,9260,524
20250117,094600,1218122640,9270,9260,9280,9250,1450
20250117,094500,1204688100,9280,9280,9280,9250,435
20250117,094400,1200658440,9280,9260,9280,9250,1572
20250117,094300,1186110910,9260,9290,9290,9260,1880
20250117,094200,1168676860,9290,9300,9300,9280,1371
20250117,094100,1155939560,9300,9290,9300,9290,1321
20250117,094000,1143655910,9290,9290,9290,9280,811
20250117,093900,1136122980,9290,9280,9290,9280,2452
20250117,093800,1113352220,9290,9280,9300,9280,1016
20250117,093700,1103910320,9280,9280,9300,9280,1896
20250117,093600,1086294100,9280,9280,9280,9270,1252
20250117,093500,1074677690,9280,9280,9290,9280,350
20250117,093400,1071427700,9280,9290,9290,9270,234
20250117,093300,1069255300,9290,9270,9290,9260,1139
20250117,093200,1058696610,9270,9290,9290,9260,1532
20250117,093100,1044493030,9290,9280,9290,9280,1124
20250117,093000,1034061490,9270,9260,9270,9260,6127
20250117,092900,977310390,9260,9250,9260,9250,432
20250117,092800,973310080,9260,9250,9260,9240,480
20250117,092700,968870430,9250,9250,9260,9250,164
20250117,092600,967353230,9240,9260,9260,9240,2899
20250117,092500,940524980,9260,9260,9260,9260,1517
20250117,092400,926477560,9260,9250,9260,9240,255
20250117,092300,924119070,9240,9250,9250,9230,7058
20250117,092200,858846890,9270,9260,9270,9250,1526
20250117,092100,844722580,9260,9270,9270,9260,240
20250117,092000,842498520,9260,9260,9270,9250,3752
20250117,091900,807753460,9270,9270,9270,9250,441
20250117,091800,803668010,9260,9260,9280,9260,1354
20250117,091700,791128440,9250,9280,9280,9250,3179
20250117,091600,761673390,9280,9320,9320,9270,15037
20250117,091500,621915210,9310,9320,9320,9310,3018
20250117,091400,593799100,9320,9300,9320,9300,691
20250117,091300,587364010,9300,9310,9310,9300,2108
20250117,091200,567740030,9320,9300,9330,9300,1752
20250117,091100,551421220,9300,9290,9310,9280,8461
20250117,091000,472774610,9290,9300,9310,9290,9098
20250117,090900,388199730,9290,9290,9290,9280,2462
20250117,090800,365335710,9290,9280,9300,9280,2866
20250117,090700,338712460,9290,9290,9300,9280,2785
20250117,090600,312843040,9290,9250,9290,9250,3942
20250117,090500,276331100,9250,9250,9260,9240,4876
20250117,090400,231216340,9250,9270,9270,9230,4458
20250117,090300,189911670,9290,9300,9310,9280,4608
20250117,090200,147087900,9290,9260,9290,9210,7480
20250117,090100,77773370,9250,9220,9260,9200,2834
20250117,090000,51610060,9220,9230,9230,9210,5585