stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,203300,1240692450,7020,7020,7020,7020,1707
20250114,203200,1240692450,7020,7020,7020,7020,0
20250114,203100,1240692450,7020,7020,7020,7020,0
20250114,203000,1240692450,7020,7020,7020,7020,0
20250114,202900,1240692450,7020,7020,7020,7020,0
20250114,202800,1240692450,7020,7020,7020,7020,0
20250114,202700,1240692450,7020,7020,7020,7020,0
20250114,202600,1240692450,7020,7020,7020,7020,0
20250114,202500,1240692450,7020,7020,7020,7020,0
20250114,202400,1240692450,7020,7020,7020,7020,0
20250114,202300,1240692450,7020,7020,7020,7020,0
20250114,202200,1240692450,7020,7020,7020,7020,0
20250114,202100,1240692450,7020,7020,7020,7020,0
20250114,202000,1240692450,7020,7020,7020,7020,0
20250114,201900,1240692450,7020,7020,7020,7020,0
20250114,201800,1240692450,7020,7020,7020,7020,0
20250114,201700,1240692450,7020,7020,7020,7020,0
20250114,201600,1240692450,7020,7020,7020,7020,0
20250114,201500,1240692450,7020,7020,7020,7020,0
20250114,201400,1240692450,7020,7020,7020,7020,0
20250114,201300,1240692450,7020,7020,7020,7020,0
20250114,201200,1240692450,7020,7020,7020,7020,0
20250114,201100,1240692450,7020,7020,7020,7020,0
20250114,201000,1240692450,7020,7020,7020,7020,0
20250114,200900,1240692450,7020,7020,7020,7020,0
20250114,200800,1240692450,7020,7020,7020,7020,0
20250114,200700,1240692450,7020,7020,7020,7020,0
20250114,200600,1240692450,7020,7020,7020,7020,0
20250114,200500,1240692450,7020,7020,7020,7020,0
20250114,200400,1240692450,7020,7020,7020,7020,0
20250114,200300,1240692450,7020,7020,7020,7020,1707
20250114,200200,1240692450,7020,7020,7020,7020,0
20250114,200100,1240692450,7020,7020,7020,7020,0
20250114,200000,1240692450,7020,7020,7020,7020,0
20250114,195900,1240692450,7020,7020,7020,7020,0
20250114,195800,1240692450,7020,7020,7020,7020,0
20250114,195700,1240692450,7020,7020,7020,7020,0
20250114,195600,1240692450,7020,7020,7020,7020,0
20250114,195500,1240692450,7020,7020,7020,7020,0
20250114,195400,1240692450,7020,7020,7020,7020,0
20250114,195300,1240692450,7020,7020,7020,7020,0
20250114,195200,1240692450,7020,7020,7020,7020,0
20250114,195100,1240692450,7020,7020,7020,7020,0
20250114,195000,1240692450,7020,7020,7020,7020,0
20250114,194900,1240692450,7020,7020,7020,7020,0
20250114,194800,1240692450,7020,7020,7020,7020,0
20250114,194700,1240692450,7020,7020,7020,7020,0
20250114,194600,1240692450,7020,7020,7020,7020,0
20250114,194500,1240692450,7020,7020,7020,7020,0
20250114,194400,1240692450,7020,7020,7020,7020,0
20250114,194300,1240692450,7020,7020,7020,7020,0
20250114,194200,1240692450,7020,7020,7020,7020,0
20250114,194100,1240692450,7020,7020,7020,7020,0
20250114,194000,1240692450,7020,7020,7020,7020,0
20250114,193900,1240692450,7020,7020,7020,7020,0
20250114,193800,1240692450,7020,7020,7020,7020,0
20250114,193700,1240692450,7020,7020,7020,7020,0
20250114,193600,1240692450,7020,7020,7020,7020,0
20250114,193500,1240692450,7020,7020,7020,7020,0
20250114,193400,1240692450,7020,7020,7020,7020,0
20250114,193300,1240692450,7020,7020,7020,7020,1707
20250114,193200,1240692450,7020,7020,7020,7020,0
20250114,193100,1240692450,7020,7020,7020,7020,0
20250114,193000,1240692450,7020,7020,7020,7020,0
20250114,192900,1240692450,7020,7020,7020,7020,0
20250114,192800,1240692450,7020,7020,7020,7020,0
20250114,192700,1240692450,7020,7020,7020,7020,0
20250114,192600,1240692450,7020,7020,7020,7020,0
20250114,192500,1240692450,7020,7020,7020,7020,0
20250114,192400,1240692450,7020,7020,7020,7020,0
20250114,192300,1240692450,7020,7020,7020,7020,0
20250114,192200,1240692450,7020,7020,7020,7020,0
20250114,192100,1240692450,7020,7020,7020,7020,0
20250114,192000,1240692450,7020,7020,7020,7020,0
20250114,191900,1240692450,7020,7020,7020,7020,0
20250114,191800,1240692450,7020,7020,7020,7020,0
20250114,191700,1240692450,7020,7020,7020,7020,0
20250114,191600,1240692450,7020,7020,7020,7020,0
20250114,191500,1240692450,7020,7020,7020,7020,0
20250114,191400,1240692450,7020,7020,7020,7020,0
20250114,191300,1240692450,7020,7020,7020,7020,0
20250114,191200,1240692450,7020,7020,7020,7020,0
20250114,191100,1240692450,7020,7020,7020,7020,0
20250114,191000,1240692450,7020,7020,7020,7020,0
20250114,190900,1240692450,7020,7020,7020,7020,0
20250114,190800,1240692450,7020,7020,7020,7020,0
20250114,190700,1240692450,7020,7020,7020,7020,0
20250114,190600,1240692450,7020,7020,7020,7020,0
20250114,190500,1240692450,7020,7020,7020,7020,0
20250114,190400,1240692450,7020,7020,7020,7020,0
20250114,190300,1240692450,7020,7020,7020,7020,1707
20250114,190200,1240692450,7020,7020,7020,7020,0
20250114,190100,1240692450,7020,7020,7020,7020,0
20250114,190000,1240692450,7020,7020,7020,7020,0
20250114,185900,1240692450,7020,7020,7020,7020,0
20250114,185800,1240692450,7020,7020,7020,7020,0
20250114,185700,1240692450,7020,7020,7020,7020,0
20250114,185600,1240692450,7020,7020,7020,7020,0
20250114,185500,1240692450,7020,7020,7020,7020,0
20250114,185400,1240692450,7020,7020,7020,7020,0
20250114,185300,1240692450,7020,7020,7020,7020,0
20250114,185200,1240692450,7020,7020,7020,7020,0
20250114,185100,1240692450,7020,7020,7020,7020,0
20250114,185000,1240692450,7020,7020,7020,7020,0
20250114,184900,1240692450,7020,7020,7020,7020,0
20250114,184800,1240692450,7020,7020,7020,7020,0
20250114,184700,1240692450,7020,7020,7020,7020,0
20250114,184600,1240692450,7020,7020,7020,7020,0
20250114,184500,1240692450,7020,7020,7020,7020,0
20250114,184400,1240692450,7020,7020,7020,7020,0
20250114,184300,1240692450,7020,7020,7020,7020,0
20250114,184200,1240692450,7020,7020,7020,7020,0
20250114,184100,1240692450,7020,7020,7020,7020,0
20250114,184000,1240692450,7020,7020,7020,7020,0
20250114,183900,1240692450,7020,7020,7020,7020,0
20250114,183800,1240692450,7020,7020,7020,7020,0
20250114,183700,1240692450,7020,7020,7020,7020,0
20250114,183600,1240692450,7020,7020,7020,7020,0
20250114,183500,1240692450,7020,7020,7020,7020,0
20250114,183400,1240692450,7020,7020,7020,7020,0
20250114,183300,1240692450,7020,7020,7020,7020,1707
20250114,183200,1240692450,7020,7020,7020,7020,0
20250114,183100,1240692450,7020,7020,7020,7020,0
20250114,183000,1240692450,7020,7020,7020,7020,0
20250114,182900,1240692450,7020,7020,7020,7020,0
20250114,182800,1240692450,7020,7020,7020,7020,0
20250114,182700,1240692450,7020,7020,7020,7020,0
20250114,182600,1240692450,7020,7020,7020,7020,0
20250114,182500,1240692450,7020,7020,7020,7020,0
20250114,182400,1240692450,7020,7020,7020,7020,0
20250114,182300,1240692450,7020,7020,7020,7020,0
20250114,182200,1240692450,7020,7020,7020,7020,0
20250114,182100,1240692450,7020,7020,7020,7020,0
20250114,182000,1240692450,7020,7020,7020,7020,0
20250114,181900,1240692450,7020,7020,7020,7020,0
20250114,181800,1240692450,7020,7020,7020,7020,0
20250114,181700,1240692450,7020,7020,7020,7020,0
20250114,181600,1240692450,7020,7020,7020,7020,0
20250114,181500,1240692450,7020,7020,7020,7020,0
20250114,181400,1240692450,7020,7020,7020,7020,0
20250114,181300,1240692450,7020,7020,7020,7020,0
20250114,181200,1240692450,7020,7020,7020,7020,0
20250114,181100,1240692450,7020,7020,7020,7020,0
20250114,181000,1240692450,7020,7020,7020,7020,0
20250114,180900,1240692450,7020,7020,7020,7020,0
20250114,180800,1240692450,7020,7020,7020,7020,0
20250114,180700,1240692450,7020,7020,7020,7020,0
20250114,180600,1240692450,7020,7020,7020,7020,0
20250114,180500,1240692450,7020,7020,7020,7020,0
20250114,180400,1240692450,7020,7020,7020,7020,0
20250114,180300,1240692450,7020,7020,7020,7020,1707
20250114,180200,1240692450,7020,7020,7020,7020,0
20250114,180100,1240692450,7020,7020,7020,7020,0
20250114,180000,1240692450,7020,7020,7020,7020,0
20250114,175900,1240692450,7020,7020,7020,7020,0
20250114,175800,1240692450,7020,7020,7020,7020,0
20250114,175700,1240692450,7020,7020,7020,7020,0
20250114,175600,1240692450,7020,7020,7020,7020,0
20250114,175500,1240692450,7020,7020,7020,7020,0
20250114,175400,1240692450,7020,7020,7020,7020,0
20250114,175300,1240692450,7020,7020,7020,7020,0
20250114,175200,1240692450,7020,7020,7020,7020,0
20250114,175100,1240692450,7020,7020,7020,7020,0
20250114,175000,1240692450,7020,7020,7020,7020,0
20250114,174900,1240692450,7020,7020,7020,7020,0
20250114,174800,1240692450,7020,7020,7020,7020,0
20250114,174700,1240692450,7020,7020,7020,7020,0
20250114,174600,1240692450,7020,7020,7020,7020,0
20250114,174500,1240692450,7020,7020,7020,7020,0
20250114,174400,1240692450,7020,7020,7020,7020,0
20250114,174300,1240692450,7020,7020,7020,7020,0
20250114,174200,1240692450,7020,7020,7020,7020,0
20250114,174100,1240692450,7020,7020,7020,7020,0
20250114,174000,1240692450,7020,7020,7020,7020,0
20250114,173900,1240692450,7020,7020,7020,7020,0
20250114,173800,1240692450,7020,7020,7020,7020,0
20250114,173700,1240692450,7020,7020,7020,7020,0
20250114,173600,1240692450,7020,7020,7020,7020,0
20250114,173500,1240692450,7020,7020,7020,7020,0
20250114,173400,1240692450,7020,7020,7020,7020,0
20250114,173300,1240692450,7020,7020,7020,7020,1707
20250114,173200,1240692450,7020,7020,7020,7020,0
20250114,173100,1240692450,7020,7020,7020,7020,0
20250114,173000,1240692450,7020,7020,7020,7020,0
20250114,172900,1240692450,7020,7020,7020,7020,0
20250114,172800,1240692450,7020,7020,7020,7020,0
20250114,172700,1240692450,7020,7020,7020,7020,0
20250114,172600,1240692450,7020,7020,7020,7020,0
20250114,172500,1240692450,7020,7020,7020,7020,0
20250114,172400,1240692450,7020,7020,7020,7020,0
20250114,172300,1240692450,7020,7020,7020,7020,0
20250114,172200,1240692450,7020,7020,7020,7020,0
20250114,172100,1240692450,7020,7020,7020,7020,0
20250114,172000,1240692450,7020,7020,7020,7020,0
20250114,171900,1240692450,7020,7020,7020,7020,0
20250114,171800,1240692450,7020,7020,7020,7020,0
20250114,171700,1240692450,7020,7020,7020,7020,0
20250114,171600,1240692450,7020,7020,7020,7020,0
20250114,171500,1240692450,7020,7020,7020,7020,0
20250114,171400,1240692450,7020,7020,7020,7020,0
20250114,171300,1240692450,7020,7020,7020,7020,0
20250114,171200,1240692450,7020,7020,7020,7020,0
20250114,171100,1240692450,7020,7020,7020,7020,0
20250114,171000,1240692450,7020,7020,7020,7020,0
20250114,170900,1240692450,7020,7020,7020,7020,0
20250114,170800,1240692450,7020,7020,7020,7020,0
20250114,170700,1240692450,7020,7020,7020,7020,0
20250114,170600,1240692450,7020,7020,7020,7020,0
20250114,170500,1240692450,7020,7020,7020,7020,0
20250114,170400,1240692450,7020,7020,7020,7020,0
20250114,170300,1240692450,7020,7020,7020,7020,1707
20250114,170200,1240692450,7020,7020,7020,7020,0
20250114,170100,1240692450,7020,7020,7020,7020,0
20250114,170000,1240692450,7020,7020,7020,7020,0
20250114,165900,1240692450,7020,7020,7020,7020,0
20250114,165800,1240692450,7020,7020,7020,7020,0
20250114,165700,1240692450,7020,7020,7020,7020,0
20250114,165600,1240692450,7020,7020,7020,7020,0
20250114,165500,1240692450,7020,7020,7020,7020,0
20250114,165400,1240692450,7020,7020,7020,7020,0
20250114,165300,1240692450,7020,7020,7020,7020,0
20250114,165200,1240692450,7020,7020,7020,7020,0
20250114,165100,1240692450,7020,7020,7020,7020,0
20250114,165000,1240692450,7020,7020,7020,7020,0
20250114,164900,1240692450,7020,7020,7020,7020,0
20250114,164800,1240692450,7020,7020,7020,7020,0
20250114,164700,1240692450,7020,7020,7020,7020,0
20250114,164600,1240692450,7020,7020,7020,7020,0
20250114,164500,1240692450,7020,7020,7020,7020,0
20250114,164400,1240692450,7020,7020,7020,7020,0
20250114,164300,1240692450,7020,7020,7020,7020,0
20250114,164200,1240692450,7020,7020,7020,7020,0
20250114,164100,1240692450,7020,7020,7020,7020,0
20250114,164000,1240692450,7020,7020,7020,7020,0
20250114,163900,1240692450,7020,7020,7020,7020,0
20250114,163800,1240692450,7020,7020,7020,7020,0
20250114,163700,1240692450,7020,7020,7020,7020,0
20250114,163600,1240692450,7020,7020,7020,7020,0
20250114,163500,1240692450,7020,7020,7020,7020,0
20250114,163400,1240692450,7020,7020,7020,7020,0
20250114,163300,1240692450,7020,7020,7020,7020,1707
20250114,163200,1240692450,7020,7020,7020,7020,0
20250114,163100,1240692450,7020,7020,7020,7020,0
20250114,163000,1240692450,7020,7020,7020,7020,0
20250114,162900,1240692450,7020,7020,7020,7020,0
20250114,162800,1240692450,7020,7020,7020,7020,0
20250114,162700,1240692450,7020,7020,7020,7020,0
20250114,162600,1240692450,7020,7020,7020,7020,0
20250114,162500,1240692450,7020,7020,7020,7020,0
20250114,162400,1240692450,7020,7020,7020,7020,0
20250114,162300,1240692450,7020,7020,7020,7020,0
20250114,162200,1240692450,7020,7020,7020,7020,0
20250114,162100,1240692450,7020,7020,7020,7020,0
20250114,162000,1240692450,7020,7020,7020,7020,0
20250114,161900,1240692450,7020,7020,7020,7020,0
20250114,161800,1240692450,7020,7020,7020,7020,0
20250114,161700,1240692450,7020,7020,7020,7020,0
20250114,161600,1240692450,7020,7020,7020,7020,0
20250114,161500,1240692450,7020,7020,7020,7020,0
20250114,161400,1240692450,7020,7020,7020,7020,0
20250114,161300,1240692450,7020,7020,7020,7020,0
20250114,161200,1240692450,7020,7020,7020,7020,0
20250114,161100,1240692450,7020,7020,7020,7020,0
20250114,161000,1240692450,7020,7020,7020,7020,0
20250114,160900,1240692450,7020,7020,7020,7020,0
20250114,160800,1240692450,7020,7020,7020,7020,0
20250114,160700,1240692450,7020,7020,7020,7020,0
20250114,160600,1240692450,7020,7020,7020,7020,0
20250114,160500,1240692450,7020,7020,7020,7020,0
20250114,160400,1240692450,7020,7020,7020,7020,0
20250114,160300,1240692450,7020,7020,7020,7020,1707
20250114,160200,1240692450,7020,7020,7020,7020,0
20250114,160100,1240692450,7020,7020,7020,7020,0
20250114,160000,1240692450,7020,7020,7020,7020,0
20250114,155900,1240692450,7020,7020,7020,7020,0
20250114,155800,1240692450,7020,7020,7020,7020,0
20250114,155700,1240692450,7020,7020,7020,7020,0
20250114,155600,1240692450,7020,7020,7020,7020,0
20250114,155500,1240692450,7020,7020,7020,7020,0
20250114,155400,1240692450,7020,7020,7020,7020,0
20250114,155300,1240692450,7020,7020,7020,7020,0
20250114,155200,1240692450,7020,7020,7020,7020,0
20250114,155100,1240692450,7020,7020,7020,7020,0
20250114,155000,1240692450,7020,7020,7020,7020,0
20250114,154900,1240692450,7020,7020,7020,7020,0
20250114,154800,1240692450,7020,7020,7020,7020,0
20250114,154700,1240692450,7020,7020,7020,7020,0
20250114,154600,1240692450,7020,7020,7020,7020,0
20250114,154500,1240692450,7020,7020,7020,7020,0
20250114,154400,1240692450,7020,7020,7020,7020,0
20250114,154300,1240692450,7020,7020,7020,7020,0
20250114,154200,1240692450,7020,7020,7020,7020,0
20250114,154100,1240692450,7020,7020,7020,7020,0
20250114,154000,1240692450,7020,7020,7020,7020,0
20250114,153900,1240692450,7020,7020,7020,7020,0
20250114,153800,1240692450,7020,7020,7020,7020,0
20250114,153700,1240692450,7020,7020,7020,7020,0
20250114,153600,1240692450,7020,7020,7020,7020,0
20250114,153500,1240692450,7020,7020,7020,7020,0
20250114,153400,1240692450,7020,7020,7020,7020,0
20250114,153300,1240692450,7020,7020,7020,7020,1707
20250114,153200,1240692450,7020,7020,7020,7020,0
20250114,153100,1240692450,7020,7020,7020,7020,0
20250114,153000,1240692450,7020,7020,7020,7020,1707
20250114,152900,1228709310,7040,7040,7040,7040,0
20250114,152800,1228709310,7040,7040,7040,7040,0
20250114,152700,1228709310,7040,7040,7040,7040,0
20250114,152600,1228709310,7040,7040,7040,7040,0
20250114,152500,1228709310,7040,7040,7040,7040,0
20250114,152400,1228709310,7040,7040,7040,7040,0
20250114,152300,1228709310,7040,7040,7040,7040,0
20250114,152200,1228709310,7040,7040,7040,7040,0
20250114,152100,1228709310,7040,7040,7040,7040,0
20250114,152000,1228709310,7040,7040,7040,7040,0
20250114,151900,1228709310,7040,7040,7040,7030,101
20250114,151800,1227998870,7050,7040,7050,7040,529
20250114,151700,1224274250,7040,7030,7040,7030,249
20250114,151600,1222521990,7040,7040,7040,7030,992
20250114,151500,1215540710,7050,7050,7050,7050,275
20250114,151400,1213601960,7050,7050,7050,7040,100
20250114,151300,1212897320,7050,7050,7050,7040,46
20250114,151200,1212573270,7030,7040,7040,7030,729
20250114,151100,1207443130,7040,7040,7040,7040,0
20250114,151000,1207443130,7040,7060,7060,7040,325
20250114,150900,1205152150,7060,7060,7060,7060,0
20250114,150800,1205152150,7060,7050,7060,7050,51
20250114,150700,1204792590,7050,7060,7060,7050,85
20250114,150600,1204193330,7060,7060,7060,7060,50
20250114,150500,1203840330,7060,7050,7060,7050,137
20250114,150400,1202874310,7050,7050,7050,7050,50
20250114,150300,1202521810,7050,7040,7050,7030,287
20250114,150200,1200504040,7050,7050,7050,7050,50
20250114,150100,1200151540,7030,7040,7040,7030,259
20250114,150000,1198330750,7050,7050,7050,7050,51
20250114,145900,1197971200,7060,7060,7060,7060,0
20250114,145800,1197971200,7060,7060,7060,7060,50
20250114,145700,1197618200,7070,7070,7070,7070,2
20250114,145600,1197604060,7030,7070,7070,7030,51
20250114,145500,1197243570,7030,7060,7060,7030,100
20250114,145400,1196540340,7060,7060,7060,7050,193
20250114,145300,1195177770,7050,7050,7050,7050,4
20250114,145200,1195149570,7040,7040,7040,7020,172
20250114,145100,1193939760,7040,7040,7040,7040,50
20250114,145000,1193587760,7030,7040,7040,7030,314
20250114,144900,1191378920,7050,7050,7050,7050,124
20250114,144800,1190504720,7060,7060,7060,7060,0
20250114,144700,1190504720,7060,7060,7060,7060,50
20250114,144600,1190151720,7060,7050,7060,7030,514
20250114,144500,1186531620,7050,7070,7070,7050,147
20250114,144400,1185493310,7070,7070,7070,7070,1
20250114,144300,1185486240,7060,7040,7060,7040,59
20250114,144200,1185069880,7040,7060,7060,7040,420
20250114,144100,1182109260,7060,7060,7070,7060,120
20250114,144000,1181261460,7070,7070,7070,7070,181
20250114,143900,1179981790,7070,7070,7070,7070,50
20250114,143800,1179628290,7030,7060,7060,7030,69
20250114,143700,1179142950,7070,7070,7070,7070,95
20250114,143600,1178471300,7070,7070,7070,7070,0
20250114,143500,1178471300,7070,7060,7070,7060,57
20250114,143400,1178068850,7030,7040,7040,7030,75
20250114,143300,1177541300,7060,7060,7060,7060,50
20250114,143200,1177188300,7060,7060,7060,7060,9
20250114,143100,1177124760,7070,7070,7070,7070,128
20250114,143000,1176219800,7070,7070,7070,7070,0
20250114,142900,1176219800,7070,7040,7070,7040,105
20250114,142800,1175479070,7040,7040,7040,7040,1
20250114,142700,1175472030,7090,7090,7090,7000,3093
20250114,142600,1153715910,7100,7110,7110,7090,163
20250114,142500,1152558620,7110,7110,7110,7110,2
20250114,142400,1152544400,7110,7110,7110,7100,125
20250114,142300,1151655690,7110,7100,7110,7100,22
20250114,142200,1151499480,7110,7110,7110,7110,54
20250114,142100,1151115540,7110,7100,7110,7090,628
20250114,142000,1146656750,7100,7100,7100,7100,58
20250114,141900,1146244950,7100,7100,7100,7100,0
20250114,141800,1146244950,7100,7100,7100,7100,50
20250114,141700,1145889950,7090,7100,7100,7090,31
20250114,141600,1145669950,7090,7100,7100,7090,124
20250114,141500,1144790290,7100,7100,7100,7100,2
20250114,141400,1144776090,7100,7100,7100,7100,297
20250114,141300,1142667390,7100,7100,7100,7100,145
20250114,141200,1141637890,7100,7090,7100,7090,750
20250114,141100,1136315730,7090,7080,7090,7080,6
20250114,141000,1136273200,7080,7080,7080,7080,72
20250114,140900,1135763440,7090,7070,7090,7070,112
20250114,140800,1134971580,7090,7090,7090,7090,50
20250114,140700,1134617080,7070,7070,7070,7070,0
20250114,140600,1134617080,7070,7100,7100,7070,118
20250114,140500,1133780480,7100,7090,7100,7090,3
20250114,140400,1133759200,7090,7090,7090,7090,231
20250114,140300,1132121410,7090,7090,7090,7090,50
20250114,140200,1131766910,7090,7090,7090,7090,1
20250114,140100,1131759820,7080,7090,7090,7080,92
20250114,140000,1131107640,7090,7090,7090,7090,18
20250114,135900,1130980020,7090,7090,7090,7090,50
20250114,135800,1130625520,7090,7090,7090,7090,0
20250114,135700,1130625520,7090,7070,7090,7070,21
20250114,135600,1130477030,7090,7080,7090,7070,93
20250114,135500,1129818980,7070,7070,7070,7070,10
20250114,135400,1129748280,7070,7070,7070,7070,14
20250114,135300,1129649300,7070,7080,7080,7060,81
20250114,135200,1129076040,7090,7090,7090,7090,138
20250114,135100,1128097620,7090,7090,7090,7090,50
20250114,135000,1127743120,7090,7090,7090,7090,4
20250114,134900,1127714760,7090,7090,7090,7070,60
20250114,134800,1127289540,7070,7080,7080,7070,47
20250114,134700,1126956840,7080,7080,7080,7080,30
20250114,134600,1126744440,7070,7070,7070,7070,1
20250114,134500,1126737370,7070,7080,7080,7070,137
20250114,134400,1125767520,7070,7070,7070,7070,1
20250114,134300,1125760450,7070,7070,7070,7070,19
20250114,134200,1125626120,7070,7070,7070,7070,20
20250114,134100,1125484720,7060,7060,7060,7060,29
20250114,134000,1125279980,7060,7060,7060,7060,58
20250114,133900,1124870500,7060,7050,7060,7040,88
20250114,133800,1124250230,7050,7070,7070,7050,150
20250114,133700,1123191730,7040,7070,7070,7040,100
20250114,133600,1122487050,7070,7070,7070,7070,135
20250114,133500,1121532600,7070,7070,7070,7070,13
20250114,133400,1121440690,7070,7070,7070,7070,120
20250114,133300,1120592290,7070,7080,7080,7070,183
20250114,133200,1119298440,7080,7080,7080,7080,50
20250114,133100,1118944440,7070,7070,7070,7070,0
20250114,133000,1118944440,7070,7070,7070,7070,50
20250114,132900,1118590940,7060,7060,7060,7060,3
20250114,132800,1118569760,7070,7020,7070,7020,151
20250114,132700,1117507690,7010,7040,7040,7010,553
20250114,132600,1113627220,7040,7030,7040,7020,282
20250114,132500,1111644790,7040,7040,7050,7040,223
20250114,132400,1110074860,7040,7070,7070,7040,487
20250114,132300,1106639760,7070,7100,7100,7070,29
20250114,132200,1106434310,7080,7080,7100,7080,66
20250114,132100,1105966010,7100,7090,7100,7090,703
20250114,132000,1100977320,7090,7090,7090,7090,119
20250114,131900,1100133610,7090,7090,7090,7090,0
20250114,131800,1100133610,7090,7090,7090,7090,50
20250114,131700,1099779110,7090,7090,7090,7070,100
20250114,131600,1099071110,7070,7090,7090,7070,143
20250114,131500,1098059650,7080,7090,7090,7080,301
20250114,131400,1095928070,7080,7090,7090,7080,38
20250114,131300,1095658920,7090,7100,7100,7090,194
20250114,131200,1094282960,7090,7090,7100,7090,598
20250114,131100,1090038120,7100,7100,7100,7100,50
20250114,131000,1089683120,7100,7100,7100,7100,8
20250114,130900,1089626320,7100,7100,7110,7100,116
20250114,130800,1088802710,7100,7100,7100,7090,119
20250114,130700,1087958020,7090,7090,7090,7090,117
20250114,130600,1087128490,7090,7090,7090,7090,15
20250114,130500,1087022140,7090,7070,7090,7070,740
20250114,130400,1081775640,7070,7070,7090,7070,11
20250114,130300,1081697850,7090,7090,7090,7090,50
20250114,130200,1081343350,7090,7070,7100,7070,35
20250114,130100,1081095780,7090,7040,7090,7010,7000
20250114,130000,1031751390,7050,7040,7050,7010,103
20250114,125900,1031026280,7010,7040,7050,7010,151
20250114,125800,1029964920,7060,7070,7070,7010,1588
20250114,125700,1018790980,7080,7090,7090,7080,109
20250114,125600,1018019250,7100,7100,7100,7100,209
20250114,125500,1016535350,7100,7090,7100,7090,1479
20250114,125400,1006039180,7090,7090,7100,7090,143
20250114,125300,1005025290,7100,7090,7100,7090,26
20250114,125200,1004840860,7100,7090,7100,7090,211
20250114,125100,1003344860,7080,7080,7080,7080,20
20250114,125000,1003203260,7080,7090,7090,7080,417
20250114,124900,1000250250,7100,7100,7100,7090,19
20250114,124800,1000115370,7080,7090,7110,7080,2531
20250114,124700,982149140,7080,7080,7090,7080,259
20250114,124600,980315410,7080,7110,7110,7080,1372
20250114,124500,970587170,7110,7110,7110,7100,127
20250114,124400,969684220,7110,7110,7110,7110,71
20250114,124300,969179410,7100,7100,7110,7100,919
20250114,124200,962649200,7100,7090,7100,7090,818
20250114,124100,956842490,7090,7090,7090,7090,243
20250114,124000,955119620,7090,7090,7090,7080,276
20250114,123900,953162860,7090,7080,7090,7080,270
20250114,123800,951251240,7090,7090,7100,7090,1225
20250114,123700,942565470,7070,7070,7090,7070,2004
20250114,123600,928366210,7070,7050,7070,7050,266
20250114,123500,926488690,7060,7060,7060,7060,1
20250114,123400,926481630,7060,7060,7060,7050,218
20250114,123300,924942560,7060,7040,7060,7030,390
20250114,123200,922199030,7040,7040,7060,7030,80
20250114,123100,921634850,7050,7030,7050,7030,389
20250114,123000,918892780,7030,7040,7040,7030,482
20250114,122900,915504310,7050,7040,7050,7040,338
20250114,122800,913124090,7050,7050,7050,7040,35
20250114,122700,912877640,7040,7030,7040,7010,282
20250114,122600,910894820,7010,7020,7020,7010,92
20250114,122500,910249810,7030,7030,7030,7030,50
20250114,122400,909898310,7030,7030,7030,7030,0
20250114,122300,909898310,7030,7030,7030,7030,50
20250114,122200,909546810,7030,7020,7030,7020,956
20250114,122100,902830580,7020,7020,7020,7020,150
20250114,122000,901777580,7020,7020,7020,7010,20
20250114,121900,901637280,7020,7030,7030,7020,66
20250114,121800,901173450,7020,7020,7020,7020,20
20250114,121700,901033050,7030,7020,7030,7020,60
20250114,121600,900611350,7030,7030,7030,7030,0
20250114,121500,900611350,7030,7020,7030,7020,63
20250114,121400,900168500,7010,7020,7020,7010,655
20250114,121300,895576750,7020,7030,7030,7020,588
20250114,121200,891443810,7030,7030,7040,7030,193
20250114,121100,890086400,7020,7020,7020,7020,131
20250114,121000,889166780,7020,7020,7020,7020,10
20250114,120900,889096580,7040,7010,7040,7000,989
20250114,120800,882163190,7010,7060,7060,7010,1707
20250114,120700,870165100,7060,7070,7070,7040,1104
20250114,120600,862387840,7050,7050,7070,7050,728
20250114,120500,857253060,7060,7070,7080,7050,272
20250114,120400,855333510,7080,7070,7080,7070,207
20250114,120300,853869960,7080,7080,7080,7080,130
20250114,120200,852949560,7080,7060,7080,7050,442
20250114,120100,849831690,7090,7070,7090,7070,778
20250114,120000,844329550,7080,7060,7090,7060,1792
20250114,115900,831625270,7070,7100,7100,7050,2073
20250114,115800,816931550,7100,7030,7100,7030,9520
20250114,115700,749540550,7040,7010,7040,7010,1549
20250114,115600,738663260,7020,7000,7020,7000,1262
20250114,115500,729815870,7000,6970,7000,6950,1137
20250114,115400,721864910,6960,6970,6970,6960,172
20250114,115300,720667580,6970,6950,6970,6950,330
20250114,115200,718370890,6950,6940,6950,6940,108
20250114,115100,717620710,6940,6930,6940,6920,279
20250114,115000,715686250,6940,6930,6940,6930,577
20250114,114900,711682710,6910,6920,6930,6910,199
20250114,114800,710306670,6920,6920,6920,6910,452
20250114,114700,707182840,6940,6940,6940,6940,0
20250114,114600,707182840,6940,6940,6940,6940,1050
20250114,114500,699895840,6940,6910,6940,6910,1913
20250114,114400,686661060,6900,6900,6900,6900,17
20250114,114300,686543760,6880,6900,6900,6880,92
20250114,114200,685909040,6900,6900,6900,6890,148
20250114,114100,684887850,6900,6900,6900,6900,60
20250114,114000,684473850,6900,6900,6900,6900,108
20250114,113900,683728650,6900,6890,6900,6890,24
20250114,113800,683563150,6900,6890,6900,6890,1396
20250114,113700,673943270,6890,6890,6890,6890,50
20250114,113600,673598770,6890,6890,6890,6890,0
20250114,113500,673598770,6890,6890,6900,6890,152
20250114,113400,672550990,6900,6900,6900,6900,0
20250114,113300,672550990,6900,6900,6900,6900,51
20250114,113200,672199090,6900,6900,6900,6900,171
20250114,113100,671019190,6910,6910,6910,6880,347
20250114,113000,668624060,6910,6910,6920,6910,174
20250114,112900,667421480,6910,6910,6910,6910,52
20250114,112800,667062160,6900,6900,6900,6900,61
20250114,112700,666641260,6910,6900,6910,6900,972
20250114,112600,659929460,6890,6890,6890,6880,14
20250114,112500,659833060,6900,6890,6900,6880,111
20250114,112400,659067980,6890,6890,6890,6890,200
20250114,112300,657689980,6900,6880,6900,6880,100
20250114,112200,657000980,6900,6900,6900,6890,251
20250114,112100,655271080,6890,6890,6890,6890,201
20250114,112000,653886190,6900,6880,6900,6880,870
20250114,111900,647889770,6880,6880,6880,6880,291
20250114,111800,645887690,6880,6870,6880,6860,487
20250114,111700,642539010,6860,6870,6870,6860,106
20250114,111600,641811840,6870,6870,6870,6870,174
20250114,111500,640616460,6860,6870,6870,6860,2037
20250114,111400,626642060,6870,6860,6870,6860,446
20250114,111300,623581540,6860,6860,6860,6860,0
20250114,111200,623581540,6860,6870,6880,6860,210
20250114,111100,622138390,6870,6870,6870,6870,192
20250114,111000,620819350,6880,6870,6880,6870,55
20250114,110900,620441000,6880,6880,6880,6880,0
20250114,110800,620441000,6880,6870,6880,6870,198
20250114,110700,619078870,6880,6870,6880,6870,146
20250114,110600,618074400,6880,6860,6880,6860,57
20250114,110500,617682380,6880,6880,6880,6880,1
20250114,110400,617675500,6880,6860,6880,6860,415
20250114,110300,614824700,6860,6860,6860,6860,1
20250114,110200,614817840,6880,6880,6880,6880,51
20250114,110100,614466960,6860,6880,6880,6860,230
20250114,110000,612887850,6880,6870,6880,6870,184
20250114,105900,611622930,6870,6880,6880,6870,90
20250114,105800,611004130,6880,6870,6880,6860,110
20250114,105700,610248850,6870,6870,6870,6870,155
20250114,105600,609184000,6870,6860,6870,6860,189
20250114,105500,607886160,6870,6870,6870,6860,154
20250114,105400,606828660,6870,6870,6870,6870,452
20250114,105300,603723420,6870,6860,6880,6860,1303
20250114,105200,594782390,6850,6880,6880,6850,106
20250114,105100,594056010,6880,6870,6880,6850,340
20250114,105000,591722360,6880,6890,6890,6880,206
20250114,104900,590303180,6890,6880,6890,6880,369
20250114,104800,587763000,6870,6880,6880,6870,250
20250114,104700,586044000,6880,6870,6880,6870,929
20250114,104600,579660770,6870,6870,6870,6870,111
20250114,104500,578898200,6870,6870,6870,6850,75
20250114,104400,578383250,6860,6880,6880,6860,472
20250114,104300,575145030,6880,6880,6880,6880,279
20250114,104200,573225510,6880,6880,6880,6880,0
20250114,104100,573225510,6880,6870,6880,6860,1646
20250114,104000,561921970,6860,6860,6860,6860,10
20250114,103900,561853370,6870,6850,6870,6850,145
20250114,103800,560859090,6850,6860,6870,6850,614
20250114,103700,556647030,6860,6860,6860,6840,2625
20250114,103600,538687330,6850,6870,6870,6850,166
20250114,103500,537548830,6840,6840,6840,6840,125
20250114,103400,536693830,6830,6880,6880,6830,3000
20250114,103300,516160670,6850,6880,6880,6850,309
20250114,103200,514035020,6880,6840,6880,6840,51
20250114,103100,513684180,6850,6850,6860,6850,295
20250114,103000,511663420,6850,6890,6900,6840,10119
20250114,102900,442276350,6890,6890,6890,6890,1551
20250114,102800,431589960,6890,6900,6900,6890,1052
20250114,102700,424341170,6900,6900,6900,6900,681
20250114,102600,419642270,6900,6910,6910,6900,60
20250114,102500,419227720,6910,6910,6910,6910,441
20250114,102400,416180410,6910,6910,6920,6910,358
20250114,102300,413704140,6920,6920,6920,6920,10
20250114,102200,413634940,6920,6910,6920,6910,162
20250114,102100,412514910,6910,6910,6910,6910,501
20250114,102000,409053000,6900,6900,6910,6900,548
20250114,101900,405271300,6910,6910,6910,6910,154
20250114,101800,404207160,6900,6900,6910,6900,1236
20250114,101700,395678060,6900,6900,6900,6900,279
20250114,101600,393752960,6910,6900,6910,6900,1532
20250114,101500,383181610,6910,6910,6910,6900,990
20250114,101400,376342870,6920,6910,6920,6900,341
20250114,101300,373988070,6910,6920,6920,6910,978
20250114,101200,367229590,6910,6920,6920,6910,11
20250114,101100,367153510,6920,6930,6930,6920,59
20250114,101000,366744670,6930,6930,6930,6930,88
20250114,100900,366134830,6930,6930,6930,6920,121
20250114,100800,365297000,6930,6930,6930,6930,564
20250114,100700,361388480,6930,6930,6930,6930,51
20250114,100600,361035050,6920,6930,6930,6920,57
20250114,100500,360640540,6920,6920,6920,6920,100
20250114,100400,359948540,6920,6920,6920,6910,243
20250114,100300,358268880,6930,6930,6930,6930,53
20250114,100200,357901590,6930,6930,6930,6920,24
20250114,100100,357735370,6920,6910,6920,6910,284
20250114,100000,355772250,6920,6920,6920,6920,1
20250114,095900,355765330,6940,6930,6940,6930,187
20250114,095800,354467650,6930,6920,6930,6910,760
20250114,095700,349214480,6940,6940,6940,6940,81
20250114,095600,348652340,6930,6930,6930,6930,0
20250114,095500,348652340,6930,6930,6930,6930,50
20250114,095400,348305840,6910,6940,6940,6910,1006
20250114,095300,341354200,6940,6930,6940,6910,550
20250114,095200,337551910,6920,6930,6930,6920,50
20250114,095100,337205900,6940,6930,6940,6920,1650
20250114,095000,325774010,6930,6930,6930,6930,268
20250114,094900,323916770,6920,6930,6930,6920,763
20250114,094800,318636760,6930,6920,6930,6910,513
20250114,094700,315090540,6920,6920,6920,6910,1258
20250114,094600,306391940,6920,6930,6930,6920,180
20250114,094500,305145850,6920,6920,6930,6920,605
20250114,094400,300958710,6930,6920,6930,6920,1809
20250114,094300,288439910,6920,6920,6920,6920,533
20250114,094200,284751550,6930,6940,6940,6930,517
20250114,094100,281168230,6930,6940,6950,6930,1004
20250114,094000,274190490,6920,6930,6950,6920,158
20250114,093900,273095650,6920,6920,6940,6920,2011
20250114,093800,259144970,6920,6920,6920,6910,943
20250114,093700,252624410,6920,6920,6920,6920,88
20250114,093600,252015450,6920,6920,6930,6910,622
20250114,093500,247711430,6910,6910,6920,6910,1285
20250114,093400,238831870,6910,6920,6920,6910,961
20250114,093300,232187050,6920,6930,6930,6920,17
20250114,093200,232069310,6930,6920,6930,6910,443
20250114,093100,229003100,6930,6920,6930,6910,226
20250114,093000,227440320,6920,6930,6930,6900,5456
20250114,092900,189721250,6940,6940,6940,6940,10
20250114,092800,189651850,6960,6950,6960,6940,401
20250114,092700,186864840,6940,6950,6950,6940,130
20250114,092600,185962140,6920,6950,6950,6920,1369
20250114,092500,176485920,6950,6950,6950,6930,780
20250114,092400,171073520,6940,6950,6950,6930,1548
20250114,092300,160338490,6940,6950,6950,6940,158
20250114,092200,159240640,6950,6940,6950,6940,72
20250114,092100,158740930,6950,6950,6950,6950,74
20250114,092000,158226630,6950,6930,6950,6930,736
20250114,091900,153115580,6930,6950,6950,6930,210
20250114,091800,151659280,6930,6940,6950,6930,336
20250114,091700,149327960,6920,6930,6960,6920,1195
20250114,091600,141051710,6940,6930,6960,6920,3013
20250114,091500,120178160,6930,6950,6950,6930,2249
20250114,091400,104590290,6960,6950,6960,6940,3201
20250114,091300,82358300,6960,6970,6970,6950,256
20250114,091200,80578760,6950,6990,6990,6950,986
20250114,091100,73712050,7010,6970,7010,6960,656
20250114,091000,69141620,6970,6990,6990,6960,620
20250114,090900,64820920,7010,7030,7030,7010,156
20250114,090800,63726800,7030,7030,7030,7030,1551
20250114,090700,52823270,7040,7070,7070,7040,587
20250114,090600,48678350,7090,7100,7100,7090,1275
20250114,090500,39638500,7100,7070,7110,7070,1010
20250114,090400,32480400,7090,7090,7090,7080,565
20250114,090300,28474860,7080,7080,7090,7050,1272
20250114,090200,19468620,7050,7030,7080,7030,737
20250114,090100,14268770,7020,7030,7030,7020,17
20250114,090000,14149280,7020,7010,7030,6930,2018