stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,204600,132483076200,8140,8140,8140,8140,188813
20250116,204500,132483076200,8140,8140,8140,8140,0
20250116,204400,132483076200,8140,8140,8140,8140,0
20250116,204300,132483076200,8140,8140,8140,8140,0
20250116,204200,132483076200,8140,8140,8140,8140,0
20250116,204100,132483076200,8140,8140,8140,8140,0
20250116,204000,132483076200,8140,8140,8140,8140,0
20250116,203900,132483076200,8140,8140,8140,8140,0
20250116,203800,132483076200,8140,8140,8140,8140,0
20250116,203700,132483076200,8140,8140,8140,8140,0
20250116,203600,132483076200,8140,8140,8140,8140,0
20250116,203500,132483076200,8140,8140,8140,8140,0
20250116,203400,132483076200,8140,8140,8140,8140,0
20250116,203300,132483076200,8140,8140,8140,8140,0
20250116,203200,132483076200,8140,8140,8140,8140,0
20250116,203100,132483076200,8140,8140,8140,8140,0
20250116,203000,132483076200,8140,8140,8140,8140,0
20250116,202900,132483076200,8140,8140,8140,8140,0
20250116,202800,132483076200,8140,8140,8140,8140,0
20250116,202700,132483076200,8140,8140,8140,8140,0
20250116,202600,132483076200,8140,8140,8140,8140,0
20250116,202500,132483076200,8140,8140,8140,8140,0
20250116,202400,132483076200,8140,8140,8140,8140,0
20250116,202300,132483076200,8140,8140,8140,8140,0
20250116,202200,132483076200,8140,8140,8140,8140,0
20250116,202100,132483076200,8140,8140,8140,8140,0
20250116,202000,132483076200,8140,8140,8140,8140,0
20250116,201900,132483076200,8140,8140,8140,8140,0
20250116,201800,132483076200,8140,8140,8140,8140,0
20250116,201700,132483076200,8140,8140,8140,8140,0
20250116,201600,132483076200,8140,8140,8140,8140,188813
20250116,201500,132483076200,8140,8140,8140,8140,0
20250116,201400,132483076200,8140,8140,8140,8140,0
20250116,201300,132483076200,8140,8140,8140,8140,0
20250116,201200,132483076200,8140,8140,8140,8140,0
20250116,201100,132483076200,8140,8140,8140,8140,0
20250116,201000,132483076200,8140,8140,8140,8140,0
20250116,200900,132483076200,8140,8140,8140,8140,0
20250116,200800,132483076200,8140,8140,8140,8140,0
20250116,200700,132483076200,8140,8140,8140,8140,0
20250116,200600,132483076200,8140,8140,8140,8140,0
20250116,200500,132483076200,8140,8140,8140,8140,0
20250116,200400,132483076200,8140,8140,8140,8140,0
20250116,200300,132483076200,8140,8140,8140,8140,0
20250116,200200,132483076200,8140,8140,8140,8140,0
20250116,200100,132483076200,8140,8140,8140,8140,0
20250116,200000,132483076200,8140,8140,8140,8140,0
20250116,195900,132483076200,8140,8140,8140,8140,0
20250116,195800,132483076200,8140,8140,8140,8140,0
20250116,195700,132483076200,8140,8140,8140,8140,0
20250116,195600,132483076200,8140,8140,8140,8140,0
20250116,195500,132483076200,8140,8140,8140,8140,0
20250116,195400,132483076200,8140,8140,8140,8140,0
20250116,195300,132483076200,8140,8140,8140,8140,0
20250116,195200,132483076200,8140,8140,8140,8140,0
20250116,195100,132483076200,8140,8140,8140,8140,0
20250116,195000,132483076200,8140,8140,8140,8140,0
20250116,194900,132483076200,8140,8140,8140,8140,0
20250116,194800,132483076200,8140,8140,8140,8140,0
20250116,194700,132483076200,8140,8140,8140,8140,0
20250116,194600,132483076200,8140,8140,8140,8140,188813
20250116,194500,132483076200,8140,8140,8140,8140,0
20250116,194400,132483076200,8140,8140,8140,8140,0
20250116,194300,132483076200,8140,8140,8140,8140,0
20250116,194200,132483076200,8140,8140,8140,8140,0
20250116,194100,132483076200,8140,8140,8140,8140,0
20250116,194000,132483076200,8140,8140,8140,8140,0
20250116,193900,132483076200,8140,8140,8140,8140,0
20250116,193800,132483076200,8140,8140,8140,8140,0
20250116,193700,132483076200,8140,8140,8140,8140,0
20250116,193600,132483076200,8140,8140,8140,8140,0
20250116,193500,132483076200,8140,8140,8140,8140,0
20250116,193400,132483076200,8140,8140,8140,8140,0
20250116,193300,132483076200,8140,8140,8140,8140,0
20250116,193200,132483076200,8140,8140,8140,8140,0
20250116,193100,132483076200,8140,8140,8140,8140,0
20250116,193000,132483076200,8140,8140,8140,8140,0
20250116,192900,132483076200,8140,8140,8140,8140,0
20250116,192800,132483076200,8140,8140,8140,8140,0
20250116,192700,132483076200,8140,8140,8140,8140,0
20250116,192600,132483076200,8140,8140,8140,8140,0
20250116,192500,132483076200,8140,8140,8140,8140,0
20250116,192400,132483076200,8140,8140,8140,8140,0
20250116,192300,132483076200,8140,8140,8140,8140,0
20250116,192200,132483076200,8140,8140,8140,8140,0
20250116,192100,132483076200,8140,8140,8140,8140,0
20250116,192000,132483076200,8140,8140,8140,8140,0
20250116,191900,132483076200,8140,8140,8140,8140,0
20250116,191800,132483076200,8140,8140,8140,8140,0
20250116,191700,132483076200,8140,8140,8140,8140,0
20250116,191600,132483076200,8140,8140,8140,8140,188813
20250116,191500,132483076200,8140,8140,8140,8140,0
20250116,191400,132483076200,8140,8140,8140,8140,0
20250116,191300,132483076200,8140,8140,8140,8140,0
20250116,191200,132483076200,8140,8140,8140,8140,0
20250116,191100,132483076200,8140,8140,8140,8140,0
20250116,191000,132483076200,8140,8140,8140,8140,0
20250116,190900,132483076200,8140,8140,8140,8140,0
20250116,190800,132483076200,8140,8140,8140,8140,0
20250116,190700,132483076200,8140,8140,8140,8140,0
20250116,190600,132483076200,8140,8140,8140,8140,0
20250116,190500,132483076200,8140,8140,8140,8140,0
20250116,190400,132483076200,8140,8140,8140,8140,0
20250116,190300,132483076200,8140,8140,8140,8140,0
20250116,190200,132483076200,8140,8140,8140,8140,0
20250116,190100,132483076200,8140,8140,8140,8140,0
20250116,190000,132483076200,8140,8140,8140,8140,0
20250116,185900,132483076200,8140,8140,8140,8140,0
20250116,185800,132483076200,8140,8140,8140,8140,0
20250116,185700,132483076200,8140,8140,8140,8140,0
20250116,185600,132483076200,8140,8140,8140,8140,0
20250116,185500,132483076200,8140,8140,8140,8140,0
20250116,185400,132483076200,8140,8140,8140,8140,0
20250116,185300,132483076200,8140,8140,8140,8140,0
20250116,185200,132483076200,8140,8140,8140,8140,0
20250116,185100,132483076200,8140,8140,8140,8140,0
20250116,185000,132483076200,8140,8140,8140,8140,0
20250116,184900,132483076200,8140,8140,8140,8140,0
20250116,184800,132483076200,8140,8140,8140,8140,0
20250116,184700,132483076200,8140,8140,8140,8140,0
20250116,184600,132483076200,8140,8140,8140,8140,188813
20250116,184500,132483076200,8140,8140,8140,8140,0
20250116,184400,132483076200,8140,8140,8140,8140,0
20250116,184300,132483076200,8140,8140,8140,8140,0
20250116,184200,132483076200,8140,8140,8140,8140,0
20250116,184100,132483076200,8140,8140,8140,8140,0
20250116,184000,132483076200,8140,8140,8140,8140,0
20250116,183900,132483076200,8140,8140,8140,8140,0
20250116,183800,132483076200,8140,8140,8140,8140,0
20250116,183700,132483076200,8140,8140,8140,8140,0
20250116,183600,132483076200,8140,8140,8140,8140,0
20250116,183500,132483076200,8140,8140,8140,8140,0
20250116,183400,132483076200,8140,8140,8140,8140,0
20250116,183300,132483076200,8140,8140,8140,8140,0
20250116,183200,132483076200,8140,8140,8140,8140,0
20250116,183100,132483076200,8140,8140,8140,8140,0
20250116,183000,132483076200,8140,8140,8140,8140,0
20250116,182900,132483076200,8140,8140,8140,8140,0
20250116,182800,132483076200,8140,8140,8140,8140,0
20250116,182700,132483076200,8140,8140,8140,8140,0
20250116,182600,132483076200,8140,8140,8140,8140,0
20250116,182500,132483076200,8140,8140,8140,8140,0
20250116,182400,132483076200,8140,8140,8140,8140,0
20250116,182300,132483076200,8140,8140,8140,8140,0
20250116,182200,132483076200,8140,8140,8140,8140,0
20250116,182100,132483076200,8140,8140,8140,8140,0
20250116,182000,132483076200,8140,8140,8140,8140,0
20250116,181900,132483076200,8140,8140,8140,8140,0
20250116,181800,132483076200,8140,8140,8140,8140,0
20250116,181700,132483076200,8140,8140,8140,8140,0
20250116,181600,132483076200,8140,8140,8140,8140,188813
20250116,181500,132483076200,8140,8140,8140,8140,0
20250116,181400,132483076200,8140,8140,8140,8140,0
20250116,181300,132483076200,8140,8140,8140,8140,0
20250116,181200,132483076200,8140,8140,8140,8140,0
20250116,181100,132483076200,8140,8140,8140,8140,0
20250116,181000,132483076200,8140,8140,8140,8140,0
20250116,180900,132483076200,8140,8140,8140,8140,0
20250116,180800,132483076200,8140,8140,8140,8140,0
20250116,180700,132483076200,8140,8140,8140,8140,0
20250116,180600,132483076200,8140,8140,8140,8140,0
20250116,180500,132483076200,8140,8140,8140,8140,0
20250116,180400,132483076200,8140,8140,8140,8140,0
20250116,180300,132483076200,8140,8140,8140,8140,0
20250116,180200,132483076200,8140,8140,8140,8140,0
20250116,180100,132483076200,8140,8140,8140,8140,0
20250116,180000,132483076200,8140,8140,8140,8140,0
20250116,175900,132483076200,8140,8140,8140,8140,0
20250116,175800,132483076200,8140,8140,8140,8140,0
20250116,175700,132483076200,8140,8140,8140,8140,0
20250116,175600,132483076200,8140,8140,8140,8140,0
20250116,175500,132483076200,8140,8140,8140,8140,0
20250116,175400,132483076200,8140,8140,8140,8140,0
20250116,175300,132483076200,8140,8140,8140,8140,0
20250116,175200,132483076200,8140,8140,8140,8140,0
20250116,175100,132483076200,8140,8140,8140,8140,0
20250116,175000,132483076200,8140,8140,8140,8140,0
20250116,174900,132483076200,8140,8140,8140,8140,0
20250116,174800,132483076200,8140,8140,8140,8140,0
20250116,174700,132483076200,8140,8140,8140,8140,0
20250116,174600,132483076200,8140,8140,8140,8140,188813
20250116,174500,132483076200,8140,8140,8140,8140,0
20250116,174400,132483076200,8140,8140,8140,8140,0
20250116,174300,132483076200,8140,8140,8140,8140,0
20250116,174200,132483076200,8140,8140,8140,8140,0
20250116,174100,132483076200,8140,8140,8140,8140,0
20250116,174000,132483076200,8140,8140,8140,8140,0
20250116,173900,132483076200,8140,8140,8140,8140,0
20250116,173800,132483076200,8140,8140,8140,8140,0
20250116,173700,132483076200,8140,8140,8140,8140,0
20250116,173600,132483076200,8140,8140,8140,8140,0
20250116,173500,132483076200,8140,8140,8140,8140,0
20250116,173400,132483076200,8140,8140,8140,8140,0
20250116,173300,132483076200,8140,8140,8140,8140,0
20250116,173200,132483076200,8140,8140,8140,8140,0
20250116,173100,132483076200,8140,8140,8140,8140,0
20250116,173000,132483076200,8140,8140,8140,8140,0
20250116,172900,132483076200,8140,8140,8140,8140,0
20250116,172800,132483076200,8140,8140,8140,8140,0
20250116,172700,132483076200,8140,8140,8140,8140,0
20250116,172600,132483076200,8140,8140,8140,8140,0
20250116,172500,132483076200,8140,8140,8140,8140,0
20250116,172400,132483076200,8140,8140,8140,8140,0
20250116,172300,132483076200,8140,8140,8140,8140,0
20250116,172200,132483076200,8140,8140,8140,8140,0
20250116,172100,132483076200,8140,8140,8140,8140,0
20250116,172000,132483076200,8140,8140,8140,8140,0
20250116,171900,132483076200,8140,8140,8140,8140,0
20250116,171800,132483076200,8140,8140,8140,8140,0
20250116,171700,132483076200,8140,8140,8140,8140,0
20250116,171600,132483076200,8140,8140,8140,8140,188813
20250116,171500,132483076200,8140,8140,8140,8140,0
20250116,171400,132483076200,8140,8140,8140,8140,0
20250116,171300,132483076200,8140,8140,8140,8140,0
20250116,171200,132483076200,8140,8140,8140,8140,0
20250116,171100,132483076200,8140,8140,8140,8140,0
20250116,171000,132483076200,8140,8140,8140,8140,0
20250116,170900,132483076200,8140,8140,8140,8140,0
20250116,170800,132483076200,8140,8140,8140,8140,0
20250116,170700,132483076200,8140,8140,8140,8140,0
20250116,170600,132483076200,8140,8140,8140,8140,0
20250116,170500,132483076200,8140,8140,8140,8140,0
20250116,170400,132483076200,8140,8140,8140,8140,0
20250116,170300,132483076200,8140,8140,8140,8140,0
20250116,170200,132483076200,8140,8140,8140,8140,0
20250116,170100,132483076200,8140,8140,8140,8140,0
20250116,170000,132483076200,8140,8140,8140,8140,0
20250116,165900,132483076200,8140,8140,8140,8140,0
20250116,165800,132483076200,8140,8140,8140,8140,0
20250116,165700,132483076200,8140,8140,8140,8140,0
20250116,165600,132483076200,8140,8140,8140,8140,0
20250116,165500,132483076200,8140,8140,8140,8140,0
20250116,165400,132483076200,8140,8140,8140,8140,0
20250116,165300,132483076200,8140,8140,8140,8140,0
20250116,165200,132483076200,8140,8140,8140,8140,0
20250116,165100,132483076200,8140,8140,8140,8140,0
20250116,165000,132483076200,8140,8140,8140,8140,0
20250116,164900,132483076200,8140,8140,8140,8140,0
20250116,164800,132483076200,8140,8140,8140,8140,0
20250116,164700,132483076200,8140,8140,8140,8140,0
20250116,164600,132483076200,8140,8140,8140,8140,188813
20250116,164500,132483076200,8140,8140,8140,8140,0
20250116,164400,132483076200,8140,8140,8140,8140,0
20250116,164300,132483076200,8140,8140,8140,8140,0
20250116,164200,132483076200,8140,8140,8140,8140,0
20250116,164100,132483076200,8140,8140,8140,8140,0
20250116,164000,132483076200,8140,8140,8140,8140,0
20250116,163900,132483076200,8140,8140,8140,8140,0
20250116,163800,132483076200,8140,8140,8140,8140,0
20250116,163700,132483076200,8140,8140,8140,8140,0
20250116,163600,132483076200,8140,8140,8140,8140,0
20250116,163500,132483076200,8140,8140,8140,8140,0
20250116,163400,132483076200,8140,8140,8140,8140,0
20250116,163300,132483076200,8140,8140,8140,8140,0
20250116,163200,132483076200,8140,8140,8140,8140,0
20250116,163100,132483076200,8140,8140,8140,8140,0
20250116,163000,132483076200,8140,8140,8140,8140,0
20250116,162900,132483076200,8140,8140,8140,8140,0
20250116,162800,132483076200,8140,8140,8140,8140,0
20250116,162700,132483076200,8140,8140,8140,8140,0
20250116,162600,132483076200,8140,8140,8140,8140,0
20250116,162500,132483076200,8140,8140,8140,8140,0
20250116,162400,132483076200,8140,8140,8140,8140,0
20250116,162300,132483076200,8140,8140,8140,8140,0
20250116,162200,132483076200,8140,8140,8140,8140,0
20250116,162100,132483076200,8140,8140,8140,8140,0
20250116,162000,132483076200,8140,8140,8140,8140,0
20250116,161900,132483076200,8140,8140,8140,8140,0
20250116,161800,132483076200,8140,8140,8140,8140,0
20250116,161700,132483076200,8140,8140,8140,8140,0
20250116,161600,132483076200,8140,8140,8140,8140,188813
20250116,161500,132483076200,8140,8140,8140,8140,0
20250116,161400,132483076200,8140,8140,8140,8140,0
20250116,161300,132483076200,8140,8140,8140,8140,0
20250116,161200,132483076200,8140,8140,8140,8140,0
20250116,161100,132483076200,8140,8140,8140,8140,0
20250116,161000,132483076200,8140,8140,8140,8140,0
20250116,160900,132483076200,8140,8140,8140,8140,0
20250116,160800,132483076200,8140,8140,8140,8140,0
20250116,160700,132483076200,8140,8140,8140,8140,0
20250116,160600,132483076200,8140,8140,8140,8140,0
20250116,160500,132483076200,8140,8140,8140,8140,0
20250116,160400,132483076200,8140,8140,8140,8140,0
20250116,160300,132483076200,8140,8140,8140,8140,0
20250116,160200,132483076200,8140,8140,8140,8140,0
20250116,160100,132483076200,8140,8140,8140,8140,0
20250116,160000,132483076200,8140,8140,8140,8140,0
20250116,155900,132483076200,8140,8140,8140,8140,0
20250116,155800,132483076200,8140,8140,8140,8140,0
20250116,155700,132483076200,8140,8140,8140,8140,0
20250116,155600,132483076200,8140,8140,8140,8140,0
20250116,155500,132483076200,8140,8140,8140,8140,0
20250116,155400,132483076200,8140,8140,8140,8140,0
20250116,155300,132483076200,8140,8140,8140,8140,0
20250116,155200,132483076200,8140,8140,8140,8140,0
20250116,155100,132483076200,8140,8140,8140,8140,0
20250116,155000,132483076200,8140,8140,8140,8140,0
20250116,154900,132483076200,8140,8140,8140,8140,0
20250116,154800,132483076200,8140,8140,8140,8140,0
20250116,154700,132483076200,8140,8140,8140,8140,0
20250116,154600,132483076200,8140,8140,8140,8140,188813
20250116,154500,132483076200,8140,8140,8140,8140,0
20250116,154400,132483076200,8140,8140,8140,8140,0
20250116,154300,132483076200,8140,8140,8140,8140,0
20250116,154200,132483076200,8140,8140,8140,8140,0
20250116,154100,132483076200,8140,8140,8140,8140,0
20250116,154000,132483076200,8140,8140,8140,8140,0
20250116,153900,132483076200,8140,8140,8140,8140,0
20250116,153800,132483076200,8140,8140,8140,8140,0
20250116,153700,132483076200,8140,8140,8140,8140,0
20250116,153600,132483076200,8140,8140,8140,8140,0
20250116,153500,132483076200,8140,8140,8140,8140,0
20250116,153400,132483076200,8140,8140,8140,8140,0
20250116,153300,132483076200,8140,8140,8140,8140,0
20250116,153200,132483076200,8140,8140,8140,8140,0
20250116,153100,132483076200,8140,8140,8140,8140,0
20250116,153000,132483076200,8140,8140,8140,8140,188813
20250116,152900,130946138380,8080,8080,8080,8080,0
20250116,152800,130946138380,8080,8080,8080,8080,0
20250116,152700,130946138380,8080,8080,8080,8080,0
20250116,152600,130946138380,8080,8080,8080,8080,0
20250116,152500,130946138380,8080,8080,8080,8080,0
20250116,152400,130946138380,8080,8080,8080,8080,0
20250116,152300,130946138380,8080,8080,8080,8080,0
20250116,152200,130946138380,8080,8080,8080,8080,0
20250116,152100,130946138380,8080,8080,8080,8080,0
20250116,152000,130946138380,8080,8080,8080,8080,0
20250116,151900,130946138380,8080,8070,8090,8000,102912
20250116,151800,130118620820,8060,8130,8130,7990,78002
20250116,151700,129490998090,8130,8160,8160,8020,69034
20250116,151600,128933006110,8160,8180,8190,8100,73393
20250116,151500,128334985080,8190,8040,8190,8040,143157
20250116,151400,127170017300,8050,7940,8050,7940,56720
20250116,151300,126716255290,7950,7980,8000,7940,83629
20250116,151200,126050484530,7990,8030,8070,7950,119536
20250116,151100,125095282020,8040,8080,8090,8010,70283
20250116,151000,124530173740,8060,8110,8130,8050,63878
20250116,150900,124014028450,8110,8150,8160,8100,33124
20250116,150800,123744939940,8150,8100,8220,8090,91653
20250116,150700,122997022590,8100,8080,8110,8050,42312
20250116,150600,122655052910,8080,8140,8150,8050,104939
20250116,150500,121805907310,8150,8200,8200,8110,66524
20250116,150400,121264283440,8200,8180,8210,8160,62450
20250116,150300,120752962020,8170,8170,8180,8130,58227
20250116,150200,120278434340,8170,8160,8220,8150,62522
20250116,150100,119766763630,8160,8170,8240,8120,117932
20250116,150000,118802265010,8180,8150,8220,8110,152284
20250116,145900,117558132080,8140,8030,8150,8010,84362
20250116,145800,116876182210,8020,8030,8050,8010,38764
20250116,145700,116564864170,8020,8040,8080,7990,83053
20250116,145600,115897019810,8040,8040,8050,7980,77451
20250116,145500,115276596240,8050,8030,8110,8010,146064
20250116,145400,114098530850,8030,8090,8100,8030,77902
20250116,145300,113470632220,8090,8000,8100,8000,117715
20250116,145200,112522226250,8020,8020,8050,7980,121578
20250116,145100,111547333710,8020,7920,8050,7910,239108
20250116,145000,109635616220,7920,7840,7970,7820,175100
20250116,144900,108249532540,7840,7830,7860,7800,50196
20250116,144800,107856717790,7830,7860,7870,7790,96176
20250116,144700,107103519260,7860,7910,7920,7830,178969
20250116,144600,105693008560,7900,7920,7920,7850,88982
20250116,144500,104989672420,7910,7910,7910,7910,0
20250116,144400,104989672420,7910,7870,7910,7850,247816
20250116,144300,103033948750,7880,7550,7880,7550,311219
20250116,144200,100613580840,7540,7540,7550,7530,5025
20250116,144100,100575698380,7540,7530,7550,7520,3768
20250116,144000,100547321680,7530,7540,7570,7530,10210
20250116,143900,100470256370,7540,7560,7560,7530,6532
20250116,143800,100420982770,7560,7560,7570,7530,10736
20250116,143700,100339897020,7560,7510,7560,7490,20534
20250116,143600,100185419610,7510,7490,7510,7480,2118
20250116,143500,100169532550,7480,7480,7490,7470,5414
20250116,143400,100129033810,7480,7450,7480,7430,8385
20250116,143300,100066601830,7440,7480,7480,7420,14069
20250116,143200,99961755820,7470,7480,7480,7450,8184
20250116,143100,99900645180,7480,7500,7500,7450,12509
20250116,143000,99807240740,7500,7480,7510,7460,4593
20250116,142900,99772873620,7490,7490,7500,7480,1725
20250116,142800,99759951310,7490,7500,7530,7490,3020
20250116,142700,99737300430,7480,7520,7530,7460,24617
20250116,142600,99553146410,7510,7570,7580,7510,11985
20250116,142500,99462668180,7570,7530,7580,7530,5240
20250116,142400,99423095990,7530,7560,7560,7530,2877
20250116,142300,99401421760,7560,7570,7580,7520,3680
20250116,142200,99373660610,7570,7520,7590,7500,7189
20250116,142100,99319483670,7500,7560,7560,7500,8476
20250116,142000,99255698320,7560,7540,7570,7500,16773
20250116,141900,99129169150,7540,7570,7570,7540,3841
20250116,141800,99100147780,7560,7550,7570,7540,7543
20250116,141700,99043156950,7550,7600,7600,7550,8238
20250116,141600,98980779830,7580,7610,7630,7580,13342
20250116,141500,98879333640,7610,7570,7640,7570,13708
20250116,141400,98775154500,7570,7630,7630,7560,19765
20250116,141300,98625182700,7620,7600,7660,7600,33129
20250116,141200,98372375920,7600,7560,7640,7550,39692
20250116,141100,98070516400,7560,7560,7560,7530,6562
20250116,141000,98020998170,7560,7550,7560,7540,5786
20250116,140900,97977306870,7560,7560,7570,7550,8461
20250116,140800,97913381870,7550,7500,7580,7500,16269
20250116,140700,97790523990,7510,7510,7510,7490,2273
20250116,140600,97773488520,7510,7490,7510,7470,6404
20250116,140500,97725527550,7490,7480,7500,7460,6557
20250116,140400,97676499900,7500,7510,7510,7480,9381
20250116,140300,97606272640,7500,7500,7520,7500,1179
20250116,140200,97597420280,7500,7520,7530,7500,3577
20250116,140100,97570566540,7540,7500,7540,7480,11606
20250116,140000,97483304470,7500,7450,7530,7440,19334
20250116,135900,97338569850,7440,7500,7500,7440,6488
20250116,135800,97290147340,7470,7500,7530,7440,23213
20250116,135700,97116810750,7510,7500,7530,7490,10021
20250116,135600,97041641710,7510,7510,7540,7500,12678
20250116,135500,96946451250,7530,7540,7550,7510,9957
20250116,135400,96871522620,7530,7560,7570,7530,5277
20250116,135300,96831697040,7570,7560,7570,7530,5125
20250116,135200,96792996460,7560,7500,7600,7490,25170
20250116,135100,96602947120,7500,7530,7540,7500,10456
20250116,135000,96524355350,7530,7560,7590,7530,24637
20250116,134900,96337984080,7570,7570,7590,7540,10219
20250116,134800,96260657350,7570,7530,7570,7520,6781
20250116,134700,96209501410,7520,7560,7560,7520,9214
20250116,134600,96139979210,7560,7540,7570,7530,11275
20250116,134500,96054897940,7540,7550,7560,7530,18380
20250116,134400,95916224030,7540,7490,7550,7480,22196
20250116,134300,95749508630,7490,7470,7490,7450,8182
20250116,134200,95688391720,7470,7480,7480,7450,3767
20250116,134100,95660284030,7480,7460,7490,7430,23290
20250116,134000,95486600460,7460,7450,7480,7440,17346
20250116,133900,95357120150,7440,7470,7480,7400,53395
20250116,133800,94960204490,7470,7490,7510,7460,11622
20250116,133700,94873322740,7470,7500,7510,7470,9972
20250116,133600,94798685840,7500,7520,7520,7500,7797
20250116,133500,94740179260,7500,7490,7520,7460,23530
20250116,133400,94564045520,7480,7530,7530,7480,9324
20250116,133300,94494069170,7520,7540,7540,7520,6924
20250116,133200,94441920620,7540,7530,7540,7520,3173
20250116,133100,94418029830,7530,7510,7540,7510,16574
20250116,133000,94293492130,7510,7530,7540,7500,14352
20250116,132900,94185678500,7530,7530,7540,7520,4085
20250116,132800,94154925010,7530,7490,7540,7490,13318
20250116,132700,94054781620,7490,7520,7530,7480,19180
20250116,132600,93910956790,7520,7520,7530,7510,14673
20250116,132500,93800644040,7520,7530,7540,7470,51402
20250116,132400,93415111000,7530,7560,7570,7510,46636
20250116,132300,93064028010,7570,7610,7620,7550,42877
20250116,132200,92739537160,7620,7650,7650,7600,12927
20250116,132100,92640960340,7640,7640,7650,7630,2516
20250116,132000,92621742390,7630,7620,7640,7610,2943
20250116,131900,92599325860,7620,7620,7620,7600,5499
20250116,131800,92557470480,7610,7640,7650,7600,4753
20250116,131700,92521260820,7650,7660,7660,7620,4097
20250116,131600,92489942520,7660,7640,7660,7610,13448
20250116,131500,92387485070,7640,7660,7660,7600,21424
20250116,131400,92224040010,7660,7690,7720,7650,19409
20250116,131300,92074835430,7680,7760,7760,7680,34391
20250116,131200,91808989630,7760,7680,7760,7650,48504
20250116,131100,91435070380,7670,7690,7700,7660,23818
20250116,131000,91252071940,7690,7620,7700,7620,23695
20250116,130900,91070504530,7620,7600,7640,7600,7766
20250116,130800,91011295290,7610,7570,7620,7560,12816
20250116,130700,90913955740,7570,7610,7610,7560,11524
20250116,130600,90826558660,7610,7620,7620,7570,18964
20250116,130500,90682656100,7620,7610,7630,7560,44652
20250116,130400,90343672090,7610,7620,7640,7610,6253
20250116,130300,90296054570,7620,7630,7650,7610,8478
20250116,130200,90231347180,7630,7630,7660,7600,19736
20250116,130100,90081126360,7640,7620,7670,7610,16300
20250116,130000,89956787520,7620,7670,7680,7620,27959
20250116,125900,89743089020,7680,7720,7740,7670,11264
20250116,125800,89656356550,7720,7710,7740,7700,14399
20250116,125700,89545140280,7720,7660,7740,7650,19038
20250116,125600,89398456770,7660,7660,7660,7650,25000
20250116,125500,89207154800,7660,7700,7700,7660,26809
20250116,125400,89001513140,7700,7700,7720,7690,3063
20250116,125300,88977929980,7690,7710,7730,7680,21837
20250116,125200,88809879730,7710,7730,7760,7690,17162
20250116,125100,88677174160,7730,7710,7730,7680,14257
20250116,125000,88567487240,7710,7690,7760,7690,29925
20250116,124900,88336033060,7690,7670,7710,7660,19909
20250116,124800,88183060500,7660,7700,7710,7650,57635
20250116,124700,87740664020,7700,7730,7750,7700,23402
20250116,124600,87559756990,7730,7730,7730,7700,19692
20250116,124500,87407844060,7720,7720,7750,7720,23294
20250116,124400,87227724780,7740,7780,7790,7720,35715
20250116,124300,86950541280,7780,7780,7800,7760,32568
20250116,124200,86697148580,7780,7740,7790,7740,25007
20250116,124100,86502786290,7740,7760,7770,7710,58067
20250116,124000,86053414450,7760,7800,7820,7740,89348
20250116,123900,85358683220,7800,7780,7820,7760,160229
20250116,123800,84110118590,7780,7660,7800,7660,126640
20250116,123700,83128789870,7680,7690,7730,7670,58512
20250116,123600,82678285330,7680,7620,7700,7610,28865
20250116,123500,82456834550,7630,7640,7650,7620,7828
20250116,123400,82397084770,7650,7620,7660,7620,11849
20250116,123300,82306602530,7600,7630,7640,7600,14669
20250116,123200,82194930870,7640,7620,7650,7620,7325
20250116,123100,82139036680,7620,7600,7670,7600,22763
20250116,123000,81965073240,7620,7630,7630,7590,18502
20250116,122900,81824409170,7620,7620,7630,7580,29012
20250116,122800,81603922140,7630,7630,7650,7600,26358
20250116,122700,81403171860,7630,7640,7660,7610,25448
20250116,122600,81209036180,7640,7650,7690,7620,32670
20250116,122500,80959174200,7640,7630,7730,7630,68518
20250116,122400,80432548510,7640,7670,7720,7590,123903
20250116,122300,79484887910,7670,7650,7680,7610,56725
20250116,122200,79051711980,7640,7680,7690,7640,39437
20250116,122100,78749661690,7680,7740,7740,7630,83850
20250116,122000,78104998920,7740,7650,7740,7630,88910
20250116,121900,77421552320,7650,7630,7670,7610,84996
20250116,121800,76771611790,7630,7690,7730,7620,126537
20250116,121700,75801455850,7710,7510,7750,7510,337823
20250116,121600,73204121920,7500,7490,7570,7490,22856
20250116,121500,73032082710,7500,7500,7500,7480,7501
20250116,121400,72975885120,7490,7480,7510,7480,7475
20250116,121300,72919873660,7480,7510,7530,7480,9120
20250116,121200,72851450390,7520,7570,7570,7520,17395
20250116,121100,72720213200,7570,7530,7570,7530,31143
20250116,121000,72485086980,7540,7530,7550,7480,16472
20250116,120900,72361287290,7540,7480,7540,7480,12346
20250116,120800,72268709160,7480,7460,7530,7460,32761
20250116,120700,72023000260,7460,7490,7520,7440,27709
20250116,120600,71816236150,7490,7510,7560,7490,23295
20250116,120500,71640822190,7500,7520,7540,7480,36556
20250116,120400,71366065060,7540,7570,7570,7480,68807
20250116,120300,70847790890,7560,7460,7590,7460,110044
20250116,120200,70017640190,7460,7430,7460,7430,5216
20250116,120100,69978822650,7420,7440,7450,7420,9207
20250116,120000,69910376450,7440,7450,7450,7420,3989
20250116,115900,69880727980,7440,7450,7480,7430,7619
20250116,115800,69823899940,7440,7430,7450,7390,10990
20250116,115700,69742338470,7420,7450,7470,7420,6182
20250116,115600,69696340280,7460,7420,7470,7400,12282
20250116,115500,69605110230,7410,7450,7450,7410,13999
20250116,115400,69501126590,7450,7510,7510,7440,15303
20250116,115300,69386826900,7510,7450,7510,7450,14260
20250116,115200,69280008600,7470,7470,7510,7440,31126
20250116,115100,69047074220,7480,7450,7480,7420,9172
20250116,115000,68978842340,7460,7460,7460,7430,4349
20250116,114900,68946473480,7440,7460,7480,7440,6896
20250116,114800,68895012570,7450,7430,7480,7410,17869
20250116,114700,68762028640,7440,7460,7500,7410,27530
20250116,114600,68556660480,7460,7420,7470,7400,9783
20250116,114500,68483951260,7420,7440,7440,7400,7113
20250116,114400,68431228360,7420,7440,7470,7390,21310
20250116,114300,68273148040,7440,7460,7470,7400,18727
20250116,114200,68134070230,7460,7450,7500,7400,36923
20250116,114100,67859162870,7460,7500,7520,7430,37132
20250116,114000,67582006790,7490,7420,7590,7400,168270
20250116,113900,66317136510,7400,7370,7430,7350,57728
20250116,113800,65890971010,7370,7280,7380,7250,26950
20250116,113700,65693765460,7280,7300,7300,7280,7452
20250116,113600,65639467020,7300,7300,7320,7290,5869
20250116,113500,65596588910,7310,7310,7320,7280,11343
20250116,113400,65513740350,7300,7250,7310,7240,20244
20250116,113300,65366482710,7250,7230,7270,7220,21191
20250116,113200,65212896860,7230,7260,7260,7230,36037
20250116,113100,64951884550,7260,7260,7300,7240,47959
20250116,113000,64603301620,7260,7360,7370,7260,73668
20250116,112900,64064995390,7350,7360,7370,7350,14267
20250116,112800,63960054800,7370,7380,7410,7350,20193
20250116,112700,63811166000,7370,7370,7390,7350,11149
20250116,112600,63728996310,7370,7350,7370,7340,17525
20250116,112500,63600135980,7350,7410,7430,7340,61600
20250116,112400,63146049250,7410,7470,7550,7390,135626
20250116,112300,62132187320,7470,7380,7480,7380,102348
20250116,112200,61369765270,7390,7360,7390,7350,21862
20250116,112100,61208464860,7360,7360,7370,7340,11042
20250116,112000,61127267880,7360,7360,7370,7340,8426
20250116,111900,61065269020,7360,7330,7370,7320,11579
20250116,111800,60980342960,7340,7350,7370,7340,10736
20250116,111700,60901448140,7340,7310,7380,7300,20790
20250116,111600,60748479670,7310,7350,7350,7310,25630
20250116,111500,60560668240,7350,7320,7350,7290,57763
20250116,111400,60138230020,7330,7400,7400,7300,74575
20250116,111300,59591044950,7410,7380,7430,7370,16130
20250116,111200,59471641450,7370,7400,7400,7370,19008
20250116,111100,59331405830,7390,7370,7440,7360,25354
20250116,111000,59143631040,7360,7410,7420,7360,53284
20250116,110900,58750379450,7420,7420,7470,7410,31401
20250116,110800,58516986320,7420,7400,7440,7400,14646
20250116,110700,58408315950,7400,7420,7430,7390,35242
20250116,110600,58147369050,7430,7410,7450,7400,36317
20250116,110500,57877731130,7410,7420,7440,7390,43840
20250116,110400,57552823380,7420,7450,7450,7410,48178
20250116,110300,57194714620,7440,7490,7500,7420,90379
20250116,110200,56520783420,7490,7560,7560,7490,34381
20250116,110100,56262299420,7560,7530,7570,7530,19745
20250116,110000,56113421470,7530,7560,7600,7530,52296
20250116,105900,55717609330,7550,7530,7580,7480,65583
20250116,105800,55224376040,7530,7560,7590,7500,74547
20250116,105700,54662428320,7550,7550,7580,7530,37312
20250116,105600,54380545470,7570,7570,7600,7530,49263
20250116,105500,54008006590,7580,7680,7690,7550,144233
20250116,105400,52911006120,7680,7700,7730,7630,171389
20250116,105300,51595732540,7710,7520,7750,7510,252262
20250116,105200,49665592370,7530,7550,7610,7490,75421
20250116,105100,49097487640,7560,7480,7700,7430,239138
20250116,105000,47278726640,7480,7520,7560,7470,45642
20250116,104900,46935493180,7510,7450,7520,7450,30922
20250116,104800,46704325480,7460,7500,7510,7420,34083
20250116,104700,46449901890,7500,7430,7520,7400,78432
20250116,104600,45865061390,7430,7510,7650,7390,208320
20250116,104500,44302479270,7500,7500,7570,7440,69803
20250116,104400,43778178440,7500,7540,7600,7500,127360
20250116,104300,42816377410,7530,7450,7540,7440,114041
20250116,104200,41963053030,7450,7430,7450,7380,101665
20250116,104100,41210261150,7420,7480,7550,7410,108868
20250116,104000,40398199660,7480,7520,7540,7460,74405
20250116,103900,39840715380,7540,7560,7570,7480,79837
20250116,103800,39240439640,7550,7530,7610,7490,243307
20250116,103700,37402792650,7530,7470,7590,7440,344306
20250116,103600,34819436390,7470,7220,7490,7210,379321
20250116,103500,32013031910,7220,7170,7250,7160,15275
20250116,103400,31902895850,7170,7250,7250,7140,57627
20250116,103300,31489244160,7230,7290,7290,7200,37012
20250116,103200,31221469830,7290,7260,7350,7210,131763
20250116,103100,30261186890,7260,7220,7280,7180,53299
20250116,103000,29875726210,7220,7140,7250,7130,61786
20250116,102900,29430854070,7150,7150,7160,7070,54089
20250116,102800,29046115270,7150,7230,7230,7120,77910
20250116,102700,28486609970,7230,7220,7390,7120,381230
20250116,102600,25708800790,7220,6940,7250,6930,102428
20250116,102500,24980113060,6940,7000,7020,6930,46980
20250116,102400,24652765920,6990,6930,7070,6920,65256
20250116,102300,24195275650,6930,7110,7110,6920,129412
20250116,102200,23287772740,7110,7110,7170,7080,24084
20250116,102100,23116074340,7100,7100,7170,7080,21871
20250116,102000,22960107380,7090,7200,7240,7060,73583
20250116,101900,22435176880,7200,7140,7240,7120,36824
20250116,101800,22170332250,7130,7210,7210,7100,60578
20250116,101700,21737495100,7200,7260,7280,7170,87263
20250116,101600,21108269030,7260,7310,7340,7190,137043
20250116,101500,20110688330,7310,7070,7340,7050,256451
20250116,101400,18255466880,7050,7080,7100,7030,69028
20250116,101300,17767999370,7080,7240,7240,6970,196134
20250116,101200,16383423540,7230,7190,7340,7190,276990
20250116,101100,14366255970,7200,7150,7250,7100,117346
20250116,101000,13524904940,7160,7240,7240,7100,186976
20250116,100900,12182528300,7240,7200,7350,7140,542026
20250116,100800,8262014670,6980,6980,6980,6980,0
20250116,100700,8262014670,6980,6980,6980,6980,0
20250116,100600,8262014670,6980,6760,6980,6760,202807
20250116,100500,6868378720,6750,6780,6860,6720,190363
20250116,100400,5574748350,6760,6690,6780,6650,169629
20250116,100300,4435366280,6690,6560,6700,6550,65863
20250116,100200,3999519650,6560,6680,6740,6560,104961
20250116,100100,3301218240,6690,6600,6720,6530,148942
20250116,100000,2309292540,6590,6480,6650,6480,101713
20250116,095900,1639280570,6490,6490,6490,6470,1749
20250116,095800,1627949970,6490,6460,6490,6460,2011
20250116,095700,1614933410,6480,6490,6490,6460,2523
20250116,095600,1598594130,6490,6490,6510,6480,4712
20250116,095500,1567992840,6500,6490,6520,6480,5797
20250116,095400,1530344180,6480,6510,6510,6460,6813
20250116,095300,1486172660,6510,6490,6520,6480,4742
20250116,095200,1455335490,6500,6510,6510,6450,8489
20250116,095100,1400310360,6490,6480,6520,6480,5517
20250116,095000,1364466230,6470,6510,6510,6460,5704
20250116,094900,1327473530,6510,6490,6510,6470,8789
20250116,094800,1270448140,6470,6440,6520,6440,18292
20250116,094700,1151699250,6450,6410,6450,6410,11988
20250116,094600,1074533850,6410,6400,6410,6400,544
20250116,094500,1071049250,6400,6370,6400,6370,4068
20250116,094400,1045017400,6380,6380,6380,6370,1127
20250116,094300,1037837470,6390,6380,6390,6380,514
20250116,094200,1034557960,6390,6390,6390,6380,752
20250116,094100,1029757430,6400,6390,6400,6390,612
20250116,094000,1025846460,6390,6400,6400,6390,219
20250116,093900,1024446930,6390,6380,6390,6380,1012
20250116,093800,1017984910,6390,6390,6400,6380,266
20250116,093700,1016285720,6400,6410,6410,6380,433
20250116,093600,1013523010,6390,6390,6410,6370,8607
20250116,093500,958453160,6360,6390,6390,6350,139
20250116,093400,957565580,6390,6370,6400,6350,4036
20250116,093300,931877230,6370,6390,6400,6350,6233
20250116,093200,892189360,6400,6390,6410,6390,705
20250116,093100,887683500,6390,6380,6390,6380,45
20250116,093000,887396340,6390,6390,6390,6380,2483
20250116,092900,871537430,6390,6410,6410,6380,5221
20250116,092800,838202330,6420,6420,6420,6400,1115
20250116,092700,831055530,6420,6390,6420,6390,1661
20250116,092600,820435710,6390,6420,6420,6380,6747
20250116,092500,777288580,6420,6430,6430,6420,396
20250116,092400,774746120,6430,6410,6430,6400,2194
20250116,092300,760669200,6410,6410,6410,6390,380
20250116,092200,758235880,6390,6390,6410,6390,2242
20250116,092100,743909460,6380,6400,6410,6380,1458
20250116,092000,734583950,6400,6400,6400,6380,424
20250116,091900,731875490,6400,6370,6400,6360,5729
20250116,091800,695327090,6370,6390,6390,6370,2326
20250116,091700,680484460,6400,6400,6430,6400,6009
20250116,091600,641997060,6410,6420,6420,6400,3355
20250116,091500,620501430,6420,6440,6450,6420,8241
20250116,091400,567481570,6440,6430,6450,6410,11371
20250116,091300,494344290,6430,6420,6430,6410,3768
20250116,091200,470145560,6400,6370,6430,6360,9470
20250116,091100,409534990,6360,6370,6370,6350,3169
20250116,091000,389383680,6370,6380,6390,6370,2695
20250116,090900,372191090,6380,6350,6380,6330,6726
20250116,090800,329489580,6350,6370,6370,6340,2225
20250116,090700,315361670,6360,6340,6360,6340,2120
20250116,090600,301905270,6340,6360,6360,6330,4726
20250116,090500,271923080,6370,6350,6380,6340,1362
20250116,090400,263266280,6340,6320,6360,6320,2775
20250116,090300,245659570,6320,6310,6330,6310,2128
20250116,090200,232213310,6330,6310,6330,6280,7086
20250116,090100,187589150,6300,6300,6340,6300,9437
20250116,090000,128058290,6310,6350,6350,6310,15551