stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,200800,226069106550,14380,14380,14380,14380,322163
20250122,200700,226069106550,14380,14380,14380,14380,0
20250122,200600,226069106550,14380,14380,14380,14380,0
20250122,200500,226069106550,14380,14380,14380,14380,0
20250122,200400,226069106550,14380,14380,14380,14380,0
20250122,200300,226069106550,14380,14380,14380,14380,0
20250122,200200,226069106550,14380,14380,14380,14380,0
20250122,200100,226069106550,14380,14380,14380,14380,0
20250122,200000,226069106550,14380,14380,14380,14380,0
20250122,195900,226069106550,14380,14380,14380,14380,0
20250122,195800,226069106550,14380,14380,14380,14380,0
20250122,195700,226069106550,14380,14380,14380,14380,0
20250122,195600,226069106550,14380,14380,14380,14380,0
20250122,195500,226069106550,14380,14380,14380,14380,0
20250122,195400,226069106550,14380,14380,14380,14380,0
20250122,195300,226069106550,14380,14380,14380,14380,0
20250122,195200,226069106550,14380,14380,14380,14380,0
20250122,195100,226069106550,14380,14380,14380,14380,0
20250122,195000,226069106550,14380,14380,14380,14380,0
20250122,194900,226069106550,14380,14380,14380,14380,0
20250122,194800,226069106550,14380,14380,14380,14380,0
20250122,194700,226069106550,14380,14380,14380,14380,0
20250122,194600,226069106550,14380,14380,14380,14380,0
20250122,194500,226069106550,14380,14380,14380,14380,0
20250122,194400,226069106550,14380,14380,14380,14380,0
20250122,194300,226069106550,14380,14380,14380,14380,0
20250122,194200,226069106550,14380,14380,14380,14380,0
20250122,194100,226069106550,14380,14380,14380,14380,0
20250122,194000,226069106550,14380,14380,14380,14380,0
20250122,193900,226069106550,14380,14380,14380,14380,0
20250122,193800,226069106550,14380,14380,14380,14380,322163
20250122,193700,226069106550,14380,14380,14380,14380,0
20250122,193600,226069106550,14380,14380,14380,14380,0
20250122,193500,226069106550,14380,14380,14380,14380,0
20250122,193400,226069106550,14380,14380,14380,14380,0
20250122,193300,226069106550,14380,14380,14380,14380,0
20250122,193200,226069106550,14380,14380,14380,14380,0
20250122,193100,226069106550,14380,14380,14380,14380,0
20250122,193000,226069106550,14380,14380,14380,14380,0
20250122,192900,226069106550,14380,14380,14380,14380,0
20250122,192800,226069106550,14380,14380,14380,14380,0
20250122,192700,226069106550,14380,14380,14380,14380,0
20250122,192600,226069106550,14380,14380,14380,14380,0
20250122,192500,226069106550,14380,14380,14380,14380,0
20250122,192400,226069106550,14380,14380,14380,14380,0
20250122,192300,226069106550,14380,14380,14380,14380,0
20250122,192200,226069106550,14380,14380,14380,14380,0
20250122,192100,226069106550,14380,14380,14380,14380,0
20250122,192000,226069106550,14380,14380,14380,14380,0
20250122,191900,226069106550,14380,14380,14380,14380,0
20250122,191800,226069106550,14380,14380,14380,14380,0
20250122,191700,226069106550,14380,14380,14380,14380,0
20250122,191600,226069106550,14380,14380,14380,14380,0
20250122,191500,226069106550,14380,14380,14380,14380,0
20250122,191400,226069106550,14380,14380,14380,14380,0
20250122,191300,226069106550,14380,14380,14380,14380,0
20250122,191200,226069106550,14380,14380,14380,14380,0
20250122,191100,226069106550,14380,14380,14380,14380,0
20250122,191000,226069106550,14380,14380,14380,14380,0
20250122,190900,226069106550,14380,14380,14380,14380,0
20250122,190800,226069106550,14380,14380,14380,14380,322163
20250122,190700,226069106550,14380,14380,14380,14380,0
20250122,190600,226069106550,14380,14380,14380,14380,0
20250122,190500,226069106550,14380,14380,14380,14380,0
20250122,190400,226069106550,14380,14380,14380,14380,0
20250122,190300,226069106550,14380,14380,14380,14380,0
20250122,190200,226069106550,14380,14380,14380,14380,0
20250122,190100,226069106550,14380,14380,14380,14380,0
20250122,190000,226069106550,14380,14380,14380,14380,0
20250122,185900,226069106550,14380,14380,14380,14380,0
20250122,185800,226069106550,14380,14380,14380,14380,0
20250122,185700,226069106550,14380,14380,14380,14380,0
20250122,185600,226069106550,14380,14380,14380,14380,0
20250122,185500,226069106550,14380,14380,14380,14380,0
20250122,185400,226069106550,14380,14380,14380,14380,0
20250122,185300,226069106550,14380,14380,14380,14380,0
20250122,185200,226069106550,14380,14380,14380,14380,0
20250122,185100,226069106550,14380,14380,14380,14380,0
20250122,185000,226069106550,14380,14380,14380,14380,0
20250122,184900,226069106550,14380,14380,14380,14380,0
20250122,184800,226069106550,14380,14380,14380,14380,0
20250122,184700,226069106550,14380,14380,14380,14380,0
20250122,184600,226069106550,14380,14380,14380,14380,0
20250122,184500,226069106550,14380,14380,14380,14380,0
20250122,184400,226069106550,14380,14380,14380,14380,0
20250122,184300,226069106550,14380,14380,14380,14380,0
20250122,184200,226069106550,14380,14380,14380,14380,0
20250122,184100,226069106550,14380,14380,14380,14380,0
20250122,184000,226069106550,14380,14380,14380,14380,0
20250122,183900,226069106550,14380,14380,14380,14380,0
20250122,183800,226069106550,14380,14380,14380,14380,322163
20250122,183700,226069106550,14380,14380,14380,14380,0
20250122,183600,226069106550,14380,14380,14380,14380,0
20250122,183500,226069106550,14380,14380,14380,14380,0
20250122,183400,226069106550,14380,14380,14380,14380,0
20250122,183300,226069106550,14380,14380,14380,14380,0
20250122,183200,226069106550,14380,14380,14380,14380,0
20250122,183100,226069106550,14380,14380,14380,14380,0
20250122,183000,226069106550,14380,14380,14380,14380,0
20250122,182900,226069106550,14380,14380,14380,14380,0
20250122,182800,226069106550,14380,14380,14380,14380,0
20250122,182700,226069106550,14380,14380,14380,14380,0
20250122,182600,226069106550,14380,14380,14380,14380,0
20250122,182500,226069106550,14380,14380,14380,14380,0
20250122,182400,226069106550,14380,14380,14380,14380,0
20250122,182300,226069106550,14380,14380,14380,14380,0
20250122,182200,226069106550,14380,14380,14380,14380,0
20250122,182100,226069106550,14380,14380,14380,14380,0
20250122,182000,226069106550,14380,14380,14380,14380,0
20250122,181900,226069106550,14380,14380,14380,14380,0
20250122,181800,226069106550,14380,14380,14380,14380,0
20250122,181700,226069106550,14380,14380,14380,14380,0
20250122,181600,226069106550,14380,14380,14380,14380,0
20250122,181500,226069106550,14380,14380,14380,14380,0
20250122,181400,226069106550,14380,14380,14380,14380,0
20250122,181300,226069106550,14380,14380,14380,14380,0
20250122,181200,226069106550,14380,14380,14380,14380,0
20250122,181100,226069106550,14380,14380,14380,14380,0
20250122,181000,226069106550,14380,14380,14380,14380,0
20250122,180900,226069106550,14380,14380,14380,14380,0
20250122,180800,226069106550,14380,14380,14380,14380,322163
20250122,180700,226069106550,14380,14380,14380,14380,0
20250122,180600,226069106550,14380,14380,14380,14380,0
20250122,180500,226069106550,14380,14380,14380,14380,0
20250122,180400,226069106550,14380,14380,14380,14380,0
20250122,180300,226069106550,14380,14380,14380,14380,0
20250122,180200,226069106550,14380,14380,14380,14380,0
20250122,180100,226069106550,14380,14380,14380,14380,0
20250122,180000,226069106550,14380,14380,14380,14380,0
20250122,175900,226069106550,14380,14380,14380,14380,0
20250122,175800,226069106550,14380,14380,14380,14380,0
20250122,175700,226069106550,14380,14380,14380,14380,0
20250122,175600,226069106550,14380,14380,14380,14380,0
20250122,175500,226069106550,14380,14380,14380,14380,0
20250122,175400,226069106550,14380,14380,14380,14380,0
20250122,175300,226069106550,14380,14380,14380,14380,0
20250122,175200,226069106550,14380,14380,14380,14380,0
20250122,175100,226069106550,14380,14380,14380,14380,0
20250122,175000,226069106550,14380,14380,14380,14380,0
20250122,174900,226069106550,14380,14380,14380,14380,0
20250122,174800,226069106550,14380,14380,14380,14380,0
20250122,174700,226069106550,14380,14380,14380,14380,0
20250122,174600,226069106550,14380,14380,14380,14380,0
20250122,174500,226069106550,14380,14380,14380,14380,0
20250122,174400,226069106550,14380,14380,14380,14380,0
20250122,174300,226069106550,14380,14380,14380,14380,0
20250122,174200,226069106550,14380,14380,14380,14380,0
20250122,174100,226069106550,14380,14380,14380,14380,0
20250122,174000,226069106550,14380,14380,14380,14380,0
20250122,173900,226069106550,14380,14380,14380,14380,0
20250122,173800,226069106550,14380,14380,14380,14380,322163
20250122,173700,226069106550,14380,14380,14380,14380,0
20250122,173600,226069106550,14380,14380,14380,14380,0
20250122,173500,226069106550,14380,14380,14380,14380,0
20250122,173400,226069106550,14380,14380,14380,14380,0
20250122,173300,226069106550,14380,14380,14380,14380,0
20250122,173200,226069106550,14380,14380,14380,14380,0
20250122,173100,226069106550,14380,14380,14380,14380,0
20250122,173000,226069106550,14380,14380,14380,14380,0
20250122,172900,226069106550,14380,14380,14380,14380,0
20250122,172800,226069106550,14380,14380,14380,14380,0
20250122,172700,226069106550,14380,14380,14380,14380,0
20250122,172600,226069106550,14380,14380,14380,14380,0
20250122,172500,226069106550,14380,14380,14380,14380,0
20250122,172400,226069106550,14380,14380,14380,14380,0
20250122,172300,226069106550,14380,14380,14380,14380,0
20250122,172200,226069106550,14380,14380,14380,14380,0
20250122,172100,226069106550,14380,14380,14380,14380,0
20250122,172000,226069106550,14380,14380,14380,14380,0
20250122,171900,226069106550,14380,14380,14380,14380,0
20250122,171800,226069106550,14380,14380,14380,14380,0
20250122,171700,226069106550,14380,14380,14380,14380,0
20250122,171600,226069106550,14380,14380,14380,14380,0
20250122,171500,226069106550,14380,14380,14380,14380,0
20250122,171400,226069106550,14380,14380,14380,14380,0
20250122,171300,226069106550,14380,14380,14380,14380,0
20250122,171200,226069106550,14380,14380,14380,14380,0
20250122,171100,226069106550,14380,14380,14380,14380,0
20250122,171000,226069106550,14380,14380,14380,14380,0
20250122,170900,226069106550,14380,14380,14380,14380,0
20250122,170800,226069106550,14380,14380,14380,14380,322163
20250122,170700,226069106550,14380,14380,14380,14380,0
20250122,170600,226069106550,14380,14380,14380,14380,0
20250122,170500,226069106550,14380,14380,14380,14380,0
20250122,170400,226069106550,14380,14380,14380,14380,0
20250122,170300,226069106550,14380,14380,14380,14380,0
20250122,170200,226069106550,14380,14380,14380,14380,0
20250122,170100,226069106550,14380,14380,14380,14380,0
20250122,170000,226069106550,14380,14380,14380,14380,0
20250122,165900,226069106550,14380,14380,14380,14380,0
20250122,165800,226069106550,14380,14380,14380,14380,0
20250122,165700,226069106550,14380,14380,14380,14380,0
20250122,165600,226069106550,14380,14380,14380,14380,0
20250122,165500,226069106550,14380,14380,14380,14380,0
20250122,165400,226069106550,14380,14380,14380,14380,0
20250122,165300,226069106550,14380,14380,14380,14380,0
20250122,165200,226069106550,14380,14380,14380,14380,0
20250122,165100,226069106550,14380,14380,14380,14380,0
20250122,165000,226069106550,14380,14380,14380,14380,0
20250122,164900,226069106550,14380,14380,14380,14380,0
20250122,164800,226069106550,14380,14380,14380,14380,0
20250122,164700,226069106550,14380,14380,14380,14380,0
20250122,164600,226069106550,14380,14380,14380,14380,0
20250122,164500,226069106550,14380,14380,14380,14380,0
20250122,164400,226069106550,14380,14380,14380,14380,0
20250122,164300,226069106550,14380,14380,14380,14380,0
20250122,164200,226069106550,14380,14380,14380,14380,0
20250122,164100,226069106550,14380,14380,14380,14380,0
20250122,164000,226069106550,14380,14380,14380,14380,0
20250122,163900,226069106550,14380,14380,14380,14380,0
20250122,163800,226069106550,14380,14380,14380,14380,322163
20250122,163700,226069106550,14380,14380,14380,14380,0
20250122,163600,226069106550,14380,14380,14380,14380,0
20250122,163500,226069106550,14380,14380,14380,14380,0
20250122,163400,226069106550,14380,14380,14380,14380,0
20250122,163300,226069106550,14380,14380,14380,14380,0
20250122,163200,226069106550,14380,14380,14380,14380,0
20250122,163100,226069106550,14380,14380,14380,14380,0
20250122,163000,226069106550,14380,14380,14380,14380,0
20250122,162900,226069106550,14380,14380,14380,14380,0
20250122,162800,226069106550,14380,14380,14380,14380,0
20250122,162700,226069106550,14380,14380,14380,14380,0
20250122,162600,226069106550,14380,14380,14380,14380,0
20250122,162500,226069106550,14380,14380,14380,14380,0
20250122,162400,226069106550,14380,14380,14380,14380,0
20250122,162300,226069106550,14380,14380,14380,14380,0
20250122,162200,226069106550,14380,14380,14380,14380,0
20250122,162100,226069106550,14380,14380,14380,14380,0
20250122,162000,226069106550,14380,14380,14380,14380,0
20250122,161900,226069106550,14380,14380,14380,14380,0
20250122,161800,226069106550,14380,14380,14380,14380,0
20250122,161700,226069106550,14380,14380,14380,14380,0
20250122,161600,226069106550,14380,14380,14380,14380,0
20250122,161500,226069106550,14380,14380,14380,14380,0
20250122,161400,226069106550,14380,14380,14380,14380,0
20250122,161300,226069106550,14380,14380,14380,14380,0
20250122,161200,226069106550,14380,14380,14380,14380,0
20250122,161100,226069106550,14380,14380,14380,14380,0
20250122,161000,226069106550,14380,14380,14380,14380,0
20250122,160900,226069106550,14380,14380,14380,14380,0
20250122,160800,226069106550,14380,14380,14380,14380,322163
20250122,160700,226069106550,14380,14380,14380,14380,0
20250122,160600,226069106550,14380,14380,14380,14380,0
20250122,160500,226069106550,14380,14380,14380,14380,0
20250122,160400,226069106550,14380,14380,14380,14380,0
20250122,160300,226069106550,14380,14380,14380,14380,0
20250122,160200,226069106550,14380,14380,14380,14380,0
20250122,160100,226069106550,14380,14380,14380,14380,0
20250122,160000,226069106550,14380,14380,14380,14380,0
20250122,155900,226069106550,14380,14380,14380,14380,0
20250122,155800,226069106550,14380,14380,14380,14380,0
20250122,155700,226069106550,14380,14380,14380,14380,0
20250122,155600,226069106550,14380,14380,14380,14380,0
20250122,155500,226069106550,14380,14380,14380,14380,0
20250122,155400,226069106550,14380,14380,14380,14380,0
20250122,155300,226069106550,14380,14380,14380,14380,0
20250122,155200,226069106550,14380,14380,14380,14380,0
20250122,155100,226069106550,14380,14380,14380,14380,0
20250122,155000,226069106550,14380,14380,14380,14380,0
20250122,154900,226069106550,14380,14380,14380,14380,0
20250122,154800,226069106550,14380,14380,14380,14380,0
20250122,154700,226069106550,14380,14380,14380,14380,0
20250122,154600,226069106550,14380,14380,14380,14380,0
20250122,154500,226069106550,14380,14380,14380,14380,0
20250122,154400,226069106550,14380,14380,14380,14380,0
20250122,154300,226069106550,14380,14380,14380,14380,0
20250122,154200,226069106550,14380,14380,14380,14380,0
20250122,154100,226069106550,14380,14380,14380,14380,0
20250122,154000,226069106550,14380,14380,14380,14380,0
20250122,153900,226069106550,14380,14380,14380,14380,0
20250122,153800,226069106550,14380,14380,14380,14380,322163
20250122,153700,226069106550,14380,14380,14380,14380,0
20250122,153600,226069106550,14380,14380,14380,14380,0
20250122,153500,226069106550,14380,14380,14380,14380,0
20250122,153400,226069106550,14380,14380,14380,14380,0
20250122,153300,226069106550,14380,14380,14380,14380,0
20250122,153200,226069106550,14380,14380,14380,14380,0
20250122,153100,226069106550,14380,14380,14380,14380,0
20250122,153000,226069106550,14380,14380,14380,14380,322163
20250122,152900,221436402610,14430,14430,14430,14430,0
20250122,152800,221436402610,14430,14430,14430,14430,0
20250122,152700,221436402610,14430,14430,14430,14430,0
20250122,152600,221436402610,14430,14430,14430,14430,0
20250122,152500,221436402610,14430,14430,14430,14430,0
20250122,152400,221436402610,14430,14430,14430,14430,0
20250122,152300,221436402610,14430,14430,14430,14430,0
20250122,152200,221436402610,14430,14430,14430,14430,0
20250122,152100,221436402610,14430,14430,14430,14430,0
20250122,152000,221436402610,14430,14430,14430,14430,0
20250122,151900,221436402610,14430,14410,14450,14400,212674
20250122,151800,218368752620,14410,14370,14410,14360,152818
20250122,151700,216170223120,14370,14290,14370,14290,98157
20250122,151600,214763663680,14300,14290,14320,14270,51440
20250122,151500,214028109620,14290,14280,14320,14280,93999
20250122,151400,212684028810,14280,14250,14290,14240,58004
20250122,151300,211856359760,14250,14240,14280,14230,68425
20250122,151200,210880630700,14240,14250,14250,14220,20973
20250122,151100,210582073090,14250,14240,14260,14220,37457
20250122,151000,210048678960,14240,14250,14260,14230,24916
20250122,150900,209693804450,14250,14210,14270,14200,39937
20250122,150800,209125016940,14220,14250,14260,14190,55487
20250122,150700,208335789910,14250,14280,14280,14240,71239
20250122,150600,207320290830,14270,14250,14280,14240,82411
20250122,150500,206144771360,14240,14210,14250,14200,47723
20250122,150400,205465751550,14210,14180,14220,14100,63884
20250122,150300,204561088680,14190,14120,14280,14110,197615
20250122,150200,201754488200,14110,14120,14130,14100,26839
20250122,150100,201375625660,14120,14140,14150,14110,27940
20250122,150000,200980940600,14140,14100,14140,14090,25680
20250122,145900,200618306850,14090,14110,14110,14090,25506
20250122,145800,200258641600,14110,14060,14130,14030,42818
20250122,145700,199656572360,14060,14100,14110,14060,48399
20250122,145600,198975047640,14100,14100,14110,14090,20451
20250122,145500,198686623400,14100,14100,14120,14100,12082
20250122,145400,198516201300,14100,14140,14140,14090,39431
20250122,145300,197959702660,14140,14130,14140,14120,14065
20250122,145200,197760969510,14120,14140,14140,14120,12384
20250122,145100,197586041010,14140,14120,14140,14120,10372
20250122,145000,197439521200,14120,14140,14140,14110,20858
20250122,144900,197144925040,14130,14150,14160,14120,18782
20250122,144800,196879286770,14150,14130,14150,14120,8913
20250122,144700,196753233760,14130,14140,14150,14120,14303
20250122,144600,196551114480,14140,14130,14150,14110,17567
20250122,144500,196302911030,14130,14110,14140,14110,12728
20250122,144400,196123125990,14120,14140,14140,14110,17878
20250122,144300,195870612450,14140,14140,14150,14130,9500
20250122,144200,195736283420,14140,14110,14150,14110,10298
20250122,144100,195590760270,14120,14130,14140,14110,12381
20250122,144000,195415899070,14130,14130,14150,14130,8869
20250122,143900,195290540190,14140,14150,14150,14110,17119
20250122,143800,195048756940,14150,14180,14180,14120,23225
20250122,143700,194720078610,14180,14150,14180,14150,9312
20250122,143600,194588124610,14160,14170,14180,14150,18793
20250122,143500,194321907680,14170,14130,14170,14120,13575
20250122,143400,194129923210,14130,14120,14140,14120,10457
20250122,143300,193982211630,14130,14110,14170,14100,18119
20250122,143200,193726292290,14100,14110,14120,14100,17726
20250122,143100,193476231620,14120,14120,14160,14110,19271
20250122,143000,193204112090,14120,14110,14150,14110,12947
20250122,142900,193021208850,14120,14110,14140,14110,9020
20250122,142800,192893848230,14100,14150,14180,14100,24431
20250122,142700,192548858210,14150,14160,14170,14110,25710
20250122,142600,192185456580,14160,14130,14160,14120,15234
20250122,142500,191969999820,14130,14140,14160,14130,17874
20250122,142400,191717230630,14130,14120,14160,14100,22315
20250122,142300,191402150500,14110,14150,14150,14110,26051
20250122,142200,191034143890,14150,14140,14190,14130,36038
20250122,142100,190524133040,14150,14190,14220,14140,44507
20250122,142000,189893553890,14180,14260,14270,14170,71477
20250122,141900,188876889150,14260,14240,14290,14230,121106
20250122,141800,187149478210,14240,14210,14240,14200,32888
20250122,141700,186681722510,14200,14190,14210,14180,20004
20250122,141600,186397757150,14190,14210,14220,14180,53289
20250122,141500,185641160850,14200,14200,14240,14190,88947
20250122,141400,184376742680,14200,14150,14200,14150,53790
20250122,141300,183613761440,14150,14150,14160,14130,47022
20250122,141200,182948545040,14150,14140,14150,14120,17958
20250122,141100,182694673060,14130,14130,14140,14120,18248
20250122,141000,182436838310,14140,14140,14140,14130,8489
20250122,140900,182316822300,14130,14110,14140,14110,16426
20250122,140800,182084703610,14120,14100,14120,14090,10399
20250122,140700,181938042200,14100,14120,14130,14090,30740
20250122,140600,181504087690,14110,14130,14130,14110,7929
20250122,140500,181392134210,14130,14140,14150,14120,16414
20250122,140400,181160197350,14140,14120,14140,14110,20350
20250122,140300,180872563290,14120,14110,14130,14110,8520
20250122,140200,180752280570,14110,14060,14110,14060,10465
20250122,140100,180604917490,14070,14100,14110,14060,15533
20250122,140000,180386215450,14100,14140,14140,14070,48135
20250122,135900,179706929610,14140,14130,14140,14130,17637
20250122,135800,179457620730,14140,14150,14150,14130,31842
20250122,135700,179007338640,14150,14130,14160,14120,38971
20250122,135600,178456360560,14130,14100,14140,14100,40896
20250122,135500,177878964010,14110,14080,14120,14080,23116
20250122,135400,177553064880,14080,14060,14090,14060,20448
20250122,135300,177265150390,14070,14060,14070,14060,8093
20250122,135200,177151318920,14070,14050,14090,14050,21114
20250122,135100,176854162720,14060,14020,14060,14000,22754
20250122,135000,176535062630,14020,14040,14040,14010,11618
20250122,134900,176372104370,14040,14040,14040,14020,11611
20250122,134800,176209178030,14040,14050,14050,14030,9915
20250122,134700,176069961590,14050,14040,14060,14020,14650
20250122,134600,175864300290,14040,14030,14060,14030,13070
20250122,134500,175680749590,14030,14050,14060,14010,19616
20250122,134400,175405427970,14040,14040,14050,14040,12653
20250122,134300,175227753240,14040,14020,14070,14010,28271
20250122,134200,174830769540,14020,13960,14030,13950,25665
20250122,134100,174471539460,13950,13980,13990,13950,21227
20250122,134000,174175034260,13960,14000,14000,13910,72821
20250122,133900,173159067150,14000,14070,14080,13990,39205
20250122,133800,172609757060,14070,14090,14090,14060,9474
20250122,133700,172476413910,14070,14080,14100,14070,17518
20250122,133600,172229646190,14080,14070,14090,14070,23238
20250122,133500,171902527100,14070,14090,14090,14070,7905
20250122,133400,171791239950,14090,14080,14100,14080,17236
20250122,133300,171548324570,14090,14030,14100,14030,21350
20250122,133200,171248044470,14030,14060,14070,14030,30850
20250122,133100,170814644590,14070,14060,14080,14060,13148
20250122,133000,170629669230,14060,14070,14070,14060,14872
20250122,132900,170420508590,14070,14070,14070,14060,8193
20250122,132800,170305270310,14060,14060,14070,14050,8638
20250122,132700,170183817210,14060,14060,14070,14050,13333
20250122,132600,169996329640,14060,14090,14100,14060,13561
20250122,132500,169805389600,14090,14070,14100,14060,7323
20250122,132400,169702260450,14060,14020,14060,14010,14121
20250122,132300,169504129490,14030,14070,14080,14020,29768
20250122,132200,169085833130,14080,14090,14100,14070,15706
20250122,132100,168864609900,14090,14130,14140,14080,20382
20250122,132000,168577168840,14140,14090,14140,14070,29792
20250122,131900,168157058380,14090,14100,14100,14090,13432
20250122,131800,167967757950,14100,14090,14110,14090,13434
20250122,131700,167778366850,14090,14100,14110,14090,21585
20250122,131600,167474060540,14090,14090,14150,14090,51440
20250122,131500,166748057600,14100,14090,14110,14070,17638
20250122,131400,166499402910,14090,14080,14110,14070,13320
20250122,131300,166311728190,14080,14080,14100,14070,10302
20250122,131200,166166631840,14080,14060,14080,14050,13843
20250122,131100,165971831730,14080,14020,14080,14010,15733
20250122,131000,165750916460,14020,14100,14100,14000,41158
20250122,130900,165173222550,14090,14100,14120,14060,32292
20250122,130800,164718089110,14090,14090,14100,14070,24440
20250122,130700,164373760940,14100,14080,14100,14030,44088
20250122,130600,163753899340,14090,14060,14130,14060,42448
20250122,130500,163155527000,14070,14170,14190,14060,127460
20250122,130400,161352477390,14170,14130,14170,14130,51930
20250122,130300,160617627480,14140,14130,14140,14110,37054
20250122,130200,160094229400,14130,14110,14130,14100,50593
20250122,130100,159379945190,14110,14080,14120,14080,40937
20250122,130000,158802914240,14090,14080,14090,14030,58548
20250122,125900,157979984570,14080,14080,14090,14060,45236
20250122,125800,157343310840,14080,14060,14080,14050,68975
20250122,125700,156373013890,14060,14020,14060,14020,58650
20250122,125600,155549569150,14020,14000,14020,13990,37047
20250122,125500,155030628090,13990,13990,14030,13980,67770
20250122,125400,154081363170,14000,13990,14000,13970,32081
20250122,125300,153632512660,13980,13970,14000,13960,47478
20250122,125200,152968663620,13970,13950,13970,13940,21390
20250122,125100,152670156390,13940,13940,13980,13920,49954
20250122,125000,151973174530,13950,13950,13950,13930,20274
20250122,124900,151690565950,13940,13950,13970,13920,49261
20250122,124800,151003333020,13940,13860,13950,13850,52136
20250122,124700,150277490820,13860,13810,13870,13780,21679
20250122,124600,149977597560,13770,13830,13850,13770,35128
20250122,124500,149492474200,13800,13790,13850,13790,16254
20250122,124400,149267889880,13800,13800,13840,13780,28785
20250122,124300,148870797170,13790,13820,13840,13790,17130
20250122,124200,148634070850,13820,13840,13850,13790,26882
20250122,124100,148262530130,13840,13830,13850,13830,11402
20250122,124000,148104740460,13830,13800,13840,13800,13735
20250122,123900,147914922900,13810,13840,13850,13800,45374
20250122,123800,147287397570,13840,13870,13880,13830,30325
20250122,123700,146867188510,13860,13870,13880,13850,11500
20250122,123600,146707747660,13870,13820,13870,13820,15365
20250122,123500,146495039700,13830,13820,13840,13810,17882
20250122,123400,146247832000,13810,13800,13820,13790,13192
20250122,123300,146065717350,13800,13770,13800,13770,14607
20250122,123200,145864342380,13780,13780,13800,13770,23632
20250122,123100,145538610090,13790,13820,13860,13780,34219
20250122,123000,145066223900,13840,13830,13880,13810,22582
20250122,122900,144753835740,13840,13830,13890,13830,24003
20250122,122800,144421648270,13830,13890,13900,13820,45296
20250122,122700,143793568740,13890,13900,13920,13890,15958
20250122,122600,143571782450,13900,13890,13910,13890,5177
20250122,122500,143499827930,13900,13930,13940,13890,22950
20250122,122400,143180588670,13920,13910,13930,13910,15207
20250122,122300,142968879880,13910,13910,13920,13890,14822
20250122,122200,142762747920,13900,13890,13910,13890,8253
20250122,122100,142648063110,13900,13870,13910,13860,18473
20250122,122000,142391576260,13860,13880,13890,13810,40338
20250122,121900,141832656450,13890,13900,13920,13880,38683
20250122,121800,141294986440,13900,13920,13920,13890,15484
20250122,121700,141079704390,13920,13880,13920,13880,25747
20250122,121600,140721596360,13880,13890,13920,13880,23027
20250122,121500,140401613080,13900,13930,13940,13860,41065
20250122,121400,139830896860,13930,13860,13950,13850,85035
20250122,121300,138647395210,13870,13850,13870,13830,37387
20250122,121200,138129448630,13860,13830,13860,13820,33107
20250122,121100,137671111820,13830,13820,13840,13810,13035
20250122,121000,137490904020,13820,13840,13850,13800,51635
20250122,120900,136776663890,13840,13820,13850,13810,36983
20250122,120800,136264945390,13820,13820,13830,13800,24731
20250122,120700,135923388810,13820,13810,13830,13800,31130
20250122,120600,135493272480,13810,13820,13840,13790,74959
20250122,120500,134457916560,13810,13760,13820,13740,83644
20250122,120400,133305396130,13750,13720,13760,13710,44293
20250122,120300,132697148710,13710,13720,13750,13690,62661
20250122,120200,131836998410,13710,13560,13720,13540,122897
20250122,120100,130158908460,13560,13560,13570,13510,141699
20250122,120000,128241043460,13560,13650,13650,13550,199932
20250122,115900,125524436510,13650,13750,13770,13640,149390
20250122,115800,123478851690,13750,13740,13750,13730,13007
20250122,115700,123300153910,13730,13720,13740,13710,21296
20250122,115600,123007862350,13730,13720,13730,13710,11179
20250122,115500,122854447690,13720,13720,13740,13710,28254
20250122,115400,122466695580,13720,13710,13740,13700,88506
20250122,115300,121253546430,13720,13760,13770,13710,66274
20250122,115200,120343352940,13750,13760,13760,13730,17926
20250122,115100,120096961960,13750,13740,13770,13730,28438
20250122,115000,119705875710,13750,13730,13750,13730,21658
20250122,114900,119408202960,13740,13770,13790,13730,46558
20250122,114800,118767566980,13770,13770,13780,13730,53916
20250122,114700,118026180180,13770,13800,13810,13770,34401
20250122,114600,117551638620,13800,13750,13800,13750,29201
20250122,114500,117149364600,13750,13760,13780,13750,57611
20250122,114400,116356205470,13760,13760,13780,13730,82768
20250122,114300,115217883640,13760,13800,13810,13750,83280
20250122,114200,114070510340,13800,13810,13810,13780,117324
20250122,114100,112451519880,13800,13820,13830,13800,73618
20250122,114000,111434891600,13820,13920,13920,13800,140617
20250122,113900,109488262820,13920,13930,13930,13910,18368
20250122,113800,109232568800,13930,13920,13940,13920,17940
20250122,113700,108982734560,13920,13910,13930,13900,47468
20250122,113600,108322463720,13920,13970,13970,13910,41237
20250122,113500,107747402640,13970,13950,13970,13940,24571
20250122,113400,107404438960,13940,13940,13950,13920,28191
20250122,113300,107011664500,13950,13930,13960,13910,48987
20250122,113200,106329254410,13930,13930,13940,13880,121230
20250122,113100,104643425370,13920,13960,13970,13920,68810
20250122,113000,103684058750,13960,13980,14000,13930,88042
20250122,112900,102454886570,13980,14110,14110,13970,174955
20250122,112800,100002216060,14100,14060,14110,14050,23907
20250122,112700,99665823490,14060,14050,14090,14050,27200
20250122,112600,99283317800,14060,14080,14080,14040,39137
20250122,112500,98733211350,14080,14090,14090,14050,55502
20250122,112400,97952365360,14080,14110,14130,14080,54762
20250122,112300,97179958480,14100,14170,14170,14100,126643
20250122,112200,95390340940,14170,14200,14200,14160,26810
20250122,112100,95010227340,14200,14210,14210,14190,8637
20250122,112000,94887611560,14210,14200,14210,14190,9858
20250122,111900,94747651850,14200,14190,14200,14180,14779
20250122,111800,94537986400,14180,14190,14190,14180,8927
20250122,111700,94411359920,14190,14200,14210,14190,15351
20250122,111600,94193454600,14200,14190,14210,14180,16827
20250122,111500,93954546860,14190,14210,14210,14180,56021
20250122,111400,93159220050,14210,14210,14220,14200,7481
20250122,111300,93052930440,14210,14220,14220,14200,26119
20250122,111200,92681750270,14220,14220,14230,14210,17042
20250122,111100,92439494110,14220,14240,14250,14220,41004
20250122,111000,91856027650,14250,14270,14270,14240,24445
20250122,110900,91507659500,14260,14260,14290,14260,7929
20250122,110800,91394516260,14260,14270,14290,14260,13173
20250122,110700,91206489540,14270,14280,14280,14260,12991
20250122,110600,91021142870,14290,14270,14310,14260,15447
20250122,110500,90800500390,14260,14270,14280,14260,16948
20250122,110400,90558737740,14270,14260,14280,14260,10804
20250122,110300,90404540140,14260,14270,14280,14260,5992
20250122,110200,90319032550,14260,14300,14300,14250,19291
20250122,110100,90043645530,14290,14280,14300,14280,10685
20250122,110000,89891017540,14280,14290,14300,14280,6928
20250122,105900,89792047850,14280,14290,14300,14280,4947
20250122,105800,89721363210,14290,14300,14320,14280,11667
20250122,105700,89554633050,14300,14270,14330,14270,13915
20250122,105600,89355621600,14280,14300,14330,14270,31396
20250122,105500,88906710220,14310,14270,14310,14260,8198
20250122,105400,88789618190,14270,14280,14300,14260,14041
20250122,105300,88589259560,14260,14270,14310,14260,14542
20250122,105200,88381617360,14280,14250,14280,14250,4384
20250122,105100,88319094140,14250,14280,14300,14240,16950
20250122,105000,88077075560,14280,14250,14280,14230,42123
20250122,104900,87477292840,14240,14250,14260,14240,13623
20250122,104800,87283212800,14260,14250,14280,14250,10301
20250122,104700,87136341240,14250,14280,14290,14240,40991
20250122,104600,86551960660,14280,14290,14310,14270,23956
20250122,104500,86209553790,14280,14270,14350,14270,38728
20250122,104400,85656027560,14280,14350,14370,14260,50643
20250122,104300,84931166130,14350,14410,14420,14350,36260
20250122,104200,84409875590,14410,14430,14430,14380,68850
20250122,104100,83417937120,14420,14410,14440,14370,47025
20250122,104000,82740570970,14410,14470,14500,14360,107024
20250122,103900,81196360330,14480,14350,14500,14330,116836
20250122,103800,79511712270,14350,14350,14370,14330,27474
20250122,103700,79117433770,14350,14320,14370,14300,26345
20250122,103600,78739651460,14310,14300,14330,14290,15332
20250122,103500,78520124230,14290,14270,14300,14260,6484
20250122,103400,78427553250,14270,14260,14300,14240,32825
20250122,103300,77959218960,14260,14270,14280,14260,8022
20250122,103200,77844738390,14270,14270,14280,14260,10105
20250122,103100,77700567570,14260,14270,14300,14260,26937
20250122,103000,77316046630,14270,14360,14360,14260,50610
20250122,102900,76591304160,14360,14320,14370,14310,48588
20250122,102800,75894591170,14320,14320,14320,14280,26149
20250122,102700,75520457950,14310,14280,14330,14270,38029
20250122,102600,74976640800,14280,14270,14290,14260,13903
20250122,102500,74778214290,14260,14250,14280,14250,3192
20250122,102400,74732699200,14250,14250,14250,14240,6736
20250122,102300,74636732550,14250,14240,14250,14230,14340
20250122,102200,74432534540,14240,14260,14270,14240,12240
20250122,102100,74258067180,14260,14260,14260,14250,6766
20250122,102000,74161604860,14250,14240,14250,14230,22896
20250122,101900,73835470610,14250,14300,14300,14240,36841
20250122,101800,73309859280,14290,14290,14310,14280,16124
20250122,101700,73079400590,14280,14300,14310,14280,18763
20250122,101600,72811248990,14300,14310,14330,14270,68872
20250122,101500,71826269120,14310,14280,14310,14260,37200
20250122,101400,71294832820,14280,14280,14290,14260,15198
20250122,101300,71077875030,14280,14260,14280,14250,11133
20250122,101200,70919111560,14270,14240,14310,14230,44145
20250122,101100,70288623950,14240,14240,14250,14230,11405
20250122,101000,70126229270,14240,14270,14270,14240,19727
20250122,100900,69844988280,14270,14270,14280,14250,10776
20250122,100800,69691329490,14260,14270,14280,14260,25384
20250122,100700,69329150500,14270,14260,14290,14250,15482
20250122,100600,69108219940,14260,14250,14270,14240,10943
20250122,100500,68952229140,14250,14260,14270,14240,15625
20250122,100400,68729506130,14260,14260,14270,14250,15111
20250122,100300,68513997970,14260,14270,14300,14250,34408
20250122,100200,68022755060,14280,14230,14280,14230,24329
20250122,100100,67675851970,14230,14230,14260,14220,22113
20250122,100000,67360868850,14230,14230,14240,14220,11981
20250122,095900,67190358040,14240,14210,14240,14200,11875
20250122,095800,67021583160,14210,14180,14220,14180,20260
20250122,095700,66733924740,14190,14150,14200,14150,42869
20250122,095600,66126244870,14160,14180,14200,14150,34860
20250122,095500,65632312640,14190,14180,14220,14170,35872
20250122,095400,65123359510,14220,14210,14220,14180,42994
20250122,095300,64512693960,14210,14240,14240,14210,24452
20250122,095200,64164958050,14230,14240,14250,14230,16481
20250122,095100,63930365780,14230,14260,14270,14220,30121
20250122,095000,63501226610,14260,14300,14300,14250,12677
20250122,094900,63320321770,14300,14270,14320,14250,52258
20250122,094800,62573592470,14270,14260,14310,14240,42767
20250122,094700,61962889880,14260,14240,14260,14230,16432
20250122,094600,61728813180,14240,14270,14270,14230,16698
20250122,094500,61490825900,14260,14270,14310,14250,40493
20250122,094400,60912346720,14270,14250,14310,14250,28124
20250122,094300,60510770330,14260,14240,14280,14240,17388
20250122,094200,60262898900,14250,14250,14260,14240,10474
20250122,094100,60113620560,14260,14220,14310,14210,34056
20250122,094000,59627733520,14210,14250,14260,14210,51701
20250122,093900,58891961340,14260,14290,14290,14230,32067
20250122,093800,58435016460,14260,14280,14320,14250,88995
20250122,093700,57164195580,14280,14230,14380,14230,160534
20250122,093600,54865813170,14240,14240,14260,14230,20631
20250122,093500,54571935810,14240,14230,14270,14220,30409
20250122,093400,54138773440,14230,14240,14270,14210,79418
20250122,093300,53008453910,14240,14280,14310,14230,63533
20250122,093200,52101757550,14280,14280,14310,14250,62974
20250122,093100,51202436440,14290,14230,14290,14220,57418
20250122,093000,50383672850,14230,14200,14230,14190,35199
20250122,092900,49883726640,14200,14250,14260,14200,38402
20250122,092800,49337518460,14240,14240,14270,14230,46796
20250122,092700,48670698870,14240,14240,14280,14220,50350
20250122,092600,47953499040,14240,14330,14330,14240,111559
20250122,092500,46360370240,14330,14230,14330,14220,113421
20250122,092400,44742471360,14240,14170,14240,14170,38745
20250122,092300,44191743670,14170,14180,14190,14120,60810
20250122,092200,43331275210,14180,14180,14190,14170,35520
20250122,092100,42827703690,14180,14240,14240,14180,79259
20250122,092000,41701910380,14240,14150,14250,14140,105465
20250122,091900,40205066520,14150,14040,14150,14040,89811
20250122,091800,38938488340,14040,14100,14100,14030,165521
20250122,091700,36613084450,14110,14080,14110,14070,91087
20250122,091600,35329905980,14070,14110,14130,14060,221930
20250122,091500,32204066140,14110,14130,14140,14100,81658
20250122,091400,31051343190,14140,14120,14150,14110,87394
20250122,091300,29816096850,14110,14150,14160,14100,122572
20250122,091200,28085127700,14150,14170,14180,14150,52124
20250122,091100,27347034550,14170,14170,14190,14130,115680
20250122,091000,25709441040,14170,14210,14230,14160,108183
20250122,090900,24175187720,14220,14230,14250,14180,103059
20250122,090800,22711053060,14230,14250,14260,14200,110628
20250122,090700,21137010490,14250,14230,14270,14220,89647
20250122,090600,19860100300,14220,14260,14280,14200,170012
20250122,090500,17441143520,14260,14280,14380,14260,85614
20250122,090400,16216887160,14280,14380,14410,14260,142581
20250122,090300,14173758480,14370,14240,14400,14220,217616
20250122,090200,11066753990,14250,14440,14460,14240,223765
20250122,090100,7854746790,14440,14390,14510,14360,201390
20250122,090000,4950692860,14380,14390,14520,14370,331938