stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,212400,18453117830,7470,7470,7470,7470,40895
20250114,212300,18453117830,7470,7470,7470,7470,0
20250114,212200,18453117830,7470,7470,7470,7470,0
20250114,212100,18453117830,7470,7470,7470,7470,0
20250114,212000,18453117830,7470,7470,7470,7470,0
20250114,211900,18453117830,7470,7470,7470,7470,0
20250114,211800,18453117830,7470,7470,7470,7470,0
20250114,211700,18453117830,7470,7470,7470,7470,0
20250114,211600,18453117830,7470,7470,7470,7470,0
20250114,211500,18453117830,7470,7470,7470,7470,0
20250114,211400,18453117830,7470,7470,7470,7470,0
20250114,211300,18453117830,7470,7470,7470,7470,0
20250114,211200,18453117830,7470,7470,7470,7470,0
20250114,211100,18453117830,7470,7470,7470,7470,0
20250114,211000,18453117830,7470,7470,7470,7470,0
20250114,210900,18453117830,7470,7470,7470,7470,0
20250114,210800,18453117830,7470,7470,7470,7470,0
20250114,210700,18453117830,7470,7470,7470,7470,0
20250114,210600,18453117830,7470,7470,7470,7470,0
20250114,210500,18453117830,7470,7470,7470,7470,0
20250114,210400,18453117830,7470,7470,7470,7470,0
20250114,210300,18453117830,7470,7470,7470,7470,0
20250114,210200,18453117830,7470,7470,7470,7470,0
20250114,210100,18453117830,7470,7470,7470,7470,0
20250114,210000,18453117830,7470,7470,7470,7470,0
20250114,205900,18453117830,7470,7470,7470,7470,0
20250114,205800,18453117830,7470,7470,7470,7470,0
20250114,205700,18453117830,7470,7470,7470,7470,0
20250114,205600,18453117830,7470,7470,7470,7470,0
20250114,205500,18453117830,7470,7470,7470,7470,0
20250114,205400,18453117830,7470,7470,7470,7470,40895
20250114,205300,18453117830,7470,7470,7470,7470,0
20250114,205200,18453117830,7470,7470,7470,7470,0
20250114,205100,18453117830,7470,7470,7470,7470,0
20250114,205000,18453117830,7470,7470,7470,7470,0
20250114,204900,18453117830,7470,7470,7470,7470,0
20250114,204800,18453117830,7470,7470,7470,7470,0
20250114,204700,18453117830,7470,7470,7470,7470,0
20250114,204600,18453117830,7470,7470,7470,7470,0
20250114,204500,18453117830,7470,7470,7470,7470,0
20250114,204400,18453117830,7470,7470,7470,7470,0
20250114,204300,18453117830,7470,7470,7470,7470,0
20250114,204200,18453117830,7470,7470,7470,7470,0
20250114,204100,18453117830,7470,7470,7470,7470,0
20250114,204000,18453117830,7470,7470,7470,7470,0
20250114,203900,18453117830,7470,7470,7470,7470,0
20250114,203800,18453117830,7470,7470,7470,7470,0
20250114,203700,18453117830,7470,7470,7470,7470,0
20250114,203600,18453117830,7470,7470,7470,7470,0
20250114,203500,18453117830,7470,7470,7470,7470,0
20250114,203400,18453117830,7470,7470,7470,7470,0
20250114,203300,18453117830,7470,7470,7470,7470,0
20250114,203200,18453117830,7470,7470,7470,7470,0
20250114,203100,18453117830,7470,7470,7470,7470,0
20250114,203000,18453117830,7470,7470,7470,7470,0
20250114,202900,18453117830,7470,7470,7470,7470,0
20250114,202800,18453117830,7470,7470,7470,7470,0
20250114,202700,18453117830,7470,7470,7470,7470,0
20250114,202600,18453117830,7470,7470,7470,7470,0
20250114,202500,18453117830,7470,7470,7470,7470,0
20250114,202400,18453117830,7470,7470,7470,7470,40895
20250114,202300,18453117830,7470,7470,7470,7470,0
20250114,202200,18453117830,7470,7470,7470,7470,0
20250114,202100,18453117830,7470,7470,7470,7470,0
20250114,202000,18453117830,7470,7470,7470,7470,0
20250114,201900,18453117830,7470,7470,7470,7470,0
20250114,201800,18453117830,7470,7470,7470,7470,0
20250114,201700,18453117830,7470,7470,7470,7470,0
20250114,201600,18453117830,7470,7470,7470,7470,0
20250114,201500,18453117830,7470,7470,7470,7470,0
20250114,201400,18453117830,7470,7470,7470,7470,0
20250114,201300,18453117830,7470,7470,7470,7470,0
20250114,201200,18453117830,7470,7470,7470,7470,0
20250114,201100,18453117830,7470,7470,7470,7470,0
20250114,201000,18453117830,7470,7470,7470,7470,0
20250114,200900,18453117830,7470,7470,7470,7470,0
20250114,200800,18453117830,7470,7470,7470,7470,0
20250114,200700,18453117830,7470,7470,7470,7470,0
20250114,200600,18453117830,7470,7470,7470,7470,0
20250114,200500,18453117830,7470,7470,7470,7470,0
20250114,200400,18453117830,7470,7470,7470,7470,0
20250114,200300,18453117830,7470,7470,7470,7470,0
20250114,200200,18453117830,7470,7470,7470,7470,0
20250114,200100,18453117830,7470,7470,7470,7470,0
20250114,200000,18453117830,7470,7470,7470,7470,0
20250114,195900,18453117830,7470,7470,7470,7470,0
20250114,195800,18453117830,7470,7470,7470,7470,0
20250114,195700,18453117830,7470,7470,7470,7470,0
20250114,195600,18453117830,7470,7470,7470,7470,0
20250114,195500,18453117830,7470,7470,7470,7470,0
20250114,195400,18453117830,7470,7470,7470,7470,40895
20250114,195300,18453117830,7470,7470,7470,7470,0
20250114,195200,18453117830,7470,7470,7470,7470,0
20250114,195100,18453117830,7470,7470,7470,7470,0
20250114,195000,18453117830,7470,7470,7470,7470,0
20250114,194900,18453117830,7470,7470,7470,7470,0
20250114,194800,18453117830,7470,7470,7470,7470,0
20250114,194700,18453117830,7470,7470,7470,7470,0
20250114,194600,18453117830,7470,7470,7470,7470,0
20250114,194500,18453117830,7470,7470,7470,7470,0
20250114,194400,18453117830,7470,7470,7470,7470,0
20250114,194300,18453117830,7470,7470,7470,7470,0
20250114,194200,18453117830,7470,7470,7470,7470,0
20250114,194100,18453117830,7470,7470,7470,7470,0
20250114,194000,18453117830,7470,7470,7470,7470,0
20250114,193900,18453117830,7470,7470,7470,7470,0
20250114,193800,18453117830,7470,7470,7470,7470,0
20250114,193700,18453117830,7470,7470,7470,7470,0
20250114,193600,18453117830,7470,7470,7470,7470,0
20250114,193500,18453117830,7470,7470,7470,7470,0
20250114,193400,18453117830,7470,7470,7470,7470,0
20250114,193300,18453117830,7470,7470,7470,7470,0
20250114,193200,18453117830,7470,7470,7470,7470,0
20250114,193100,18453117830,7470,7470,7470,7470,0
20250114,193000,18453117830,7470,7470,7470,7470,0
20250114,192900,18453117830,7470,7470,7470,7470,0
20250114,192800,18453117830,7470,7470,7470,7470,0
20250114,192700,18453117830,7470,7470,7470,7470,0
20250114,192600,18453117830,7470,7470,7470,7470,0
20250114,192500,18453117830,7470,7470,7470,7470,0
20250114,192400,18453117830,7470,7470,7470,7470,40895
20250114,192300,18453117830,7470,7470,7470,7470,0
20250114,192200,18453117830,7470,7470,7470,7470,0
20250114,192100,18453117830,7470,7470,7470,7470,0
20250114,192000,18453117830,7470,7470,7470,7470,0
20250114,191900,18453117830,7470,7470,7470,7470,0
20250114,191800,18453117830,7470,7470,7470,7470,0
20250114,191700,18453117830,7470,7470,7470,7470,0
20250114,191600,18453117830,7470,7470,7470,7470,0
20250114,191500,18453117830,7470,7470,7470,7470,0
20250114,191400,18453117830,7470,7470,7470,7470,0
20250114,191300,18453117830,7470,7470,7470,7470,0
20250114,191200,18453117830,7470,7470,7470,7470,0
20250114,191100,18453117830,7470,7470,7470,7470,0
20250114,191000,18453117830,7470,7470,7470,7470,0
20250114,190900,18453117830,7470,7470,7470,7470,0
20250114,190800,18453117830,7470,7470,7470,7470,0
20250114,190700,18453117830,7470,7470,7470,7470,0
20250114,190600,18453117830,7470,7470,7470,7470,0
20250114,190500,18453117830,7470,7470,7470,7470,0
20250114,190400,18453117830,7470,7470,7470,7470,0
20250114,190300,18453117830,7470,7470,7470,7470,0
20250114,190200,18453117830,7470,7470,7470,7470,0
20250114,190100,18453117830,7470,7470,7470,7470,0
20250114,190000,18453117830,7470,7470,7470,7470,0
20250114,185900,18453117830,7470,7470,7470,7470,0
20250114,185800,18453117830,7470,7470,7470,7470,0
20250114,185700,18453117830,7470,7470,7470,7470,0
20250114,185600,18453117830,7470,7470,7470,7470,0
20250114,185500,18453117830,7470,7470,7470,7470,0
20250114,185400,18453117830,7470,7470,7470,7470,40895
20250114,185300,18453117830,7470,7470,7470,7470,0
20250114,185200,18453117830,7470,7470,7470,7470,0
20250114,185100,18453117830,7470,7470,7470,7470,0
20250114,185000,18453117830,7470,7470,7470,7470,0
20250114,184900,18453117830,7470,7470,7470,7470,0
20250114,184800,18453117830,7470,7470,7470,7470,0
20250114,184700,18453117830,7470,7470,7470,7470,0
20250114,184600,18453117830,7470,7470,7470,7470,0
20250114,184500,18453117830,7470,7470,7470,7470,0
20250114,184400,18453117830,7470,7470,7470,7470,0
20250114,184300,18453117830,7470,7470,7470,7470,0
20250114,184200,18453117830,7470,7470,7470,7470,0
20250114,184100,18453117830,7470,7470,7470,7470,0
20250114,184000,18453117830,7470,7470,7470,7470,0
20250114,183900,18453117830,7470,7470,7470,7470,0
20250114,183800,18453117830,7470,7470,7470,7470,0
20250114,183700,18453117830,7470,7470,7470,7470,0
20250114,183600,18453117830,7470,7470,7470,7470,0
20250114,183500,18453117830,7470,7470,7470,7470,0
20250114,183400,18453117830,7470,7470,7470,7470,0
20250114,183300,18453117830,7470,7470,7470,7470,0
20250114,183200,18453117830,7470,7470,7470,7470,0
20250114,183100,18453117830,7470,7470,7470,7470,0
20250114,183000,18453117830,7470,7470,7470,7470,0
20250114,182900,18453117830,7470,7470,7470,7470,0
20250114,182800,18453117830,7470,7470,7470,7470,0
20250114,182700,18453117830,7470,7470,7470,7470,0
20250114,182600,18453117830,7470,7470,7470,7470,0
20250114,182500,18453117830,7470,7470,7470,7470,0
20250114,182400,18453117830,7470,7470,7470,7470,40895
20250114,182300,18453117830,7470,7470,7470,7470,0
20250114,182200,18453117830,7470,7470,7470,7470,0
20250114,182100,18453117830,7470,7470,7470,7470,0
20250114,182000,18453117830,7470,7470,7470,7470,0
20250114,181900,18453117830,7470,7470,7470,7470,0
20250114,181800,18453117830,7470,7470,7470,7470,0
20250114,181700,18453117830,7470,7470,7470,7470,0
20250114,181600,18453117830,7470,7470,7470,7470,0
20250114,181500,18453117830,7470,7470,7470,7470,0
20250114,181400,18453117830,7470,7470,7470,7470,0
20250114,181300,18453117830,7470,7470,7470,7470,0
20250114,181200,18453117830,7470,7470,7470,7470,0
20250114,181100,18453117830,7470,7470,7470,7470,0
20250114,181000,18453117830,7470,7470,7470,7470,0
20250114,180900,18453117830,7470,7470,7470,7470,0
20250114,180800,18453117830,7470,7470,7470,7470,0
20250114,180700,18453117830,7470,7470,7470,7470,0
20250114,180600,18453117830,7470,7470,7470,7470,0
20250114,180500,18453117830,7470,7470,7470,7470,0
20250114,180400,18453117830,7470,7470,7470,7470,0
20250114,180300,18453117830,7470,7470,7470,7470,0
20250114,180200,18453117830,7470,7470,7470,7470,0
20250114,180100,18453117830,7470,7470,7470,7470,0
20250114,180000,18453117830,7470,7470,7470,7470,0
20250114,175900,18453117830,7470,7470,7470,7470,0
20250114,175800,18453117830,7470,7470,7470,7470,0
20250114,175700,18453117830,7470,7470,7470,7470,0
20250114,175600,18453117830,7470,7470,7470,7470,0
20250114,175500,18453117830,7470,7470,7470,7470,0
20250114,175400,18453117830,7470,7470,7470,7470,40895
20250114,175300,18453117830,7470,7470,7470,7470,0
20250114,175200,18453117830,7470,7470,7470,7470,0
20250114,175100,18453117830,7470,7470,7470,7470,0
20250114,175000,18453117830,7470,7470,7470,7470,0
20250114,174900,18453117830,7470,7470,7470,7470,0
20250114,174800,18453117830,7470,7470,7470,7470,0
20250114,174700,18453117830,7470,7470,7470,7470,0
20250114,174600,18453117830,7470,7470,7470,7470,0
20250114,174500,18453117830,7470,7470,7470,7470,0
20250114,174400,18453117830,7470,7470,7470,7470,0
20250114,174300,18453117830,7470,7470,7470,7470,0
20250114,174200,18453117830,7470,7470,7470,7470,0
20250114,174100,18453117830,7470,7470,7470,7470,0
20250114,174000,18453117830,7470,7470,7470,7470,0
20250114,173900,18453117830,7470,7470,7470,7470,0
20250114,173800,18453117830,7470,7470,7470,7470,0
20250114,173700,18453117830,7470,7470,7470,7470,0
20250114,173600,18453117830,7470,7470,7470,7470,0
20250114,173500,18453117830,7470,7470,7470,7470,0
20250114,173400,18453117830,7470,7470,7470,7470,0
20250114,173300,18453117830,7470,7470,7470,7470,0
20250114,173200,18453117830,7470,7470,7470,7470,0
20250114,173100,18453117830,7470,7470,7470,7470,0
20250114,173000,18453117830,7470,7470,7470,7470,0
20250114,172900,18453117830,7470,7470,7470,7470,0
20250114,172800,18453117830,7470,7470,7470,7470,0
20250114,172700,18453117830,7470,7470,7470,7470,0
20250114,172600,18453117830,7470,7470,7470,7470,0
20250114,172500,18453117830,7470,7470,7470,7470,0
20250114,172400,18453117830,7470,7470,7470,7470,40895
20250114,172300,18453117830,7470,7470,7470,7470,0
20250114,172200,18453117830,7470,7470,7470,7470,0
20250114,172100,18453117830,7470,7470,7470,7470,0
20250114,172000,18453117830,7470,7470,7470,7470,0
20250114,171900,18453117830,7470,7470,7470,7470,0
20250114,171800,18453117830,7470,7470,7470,7470,0
20250114,171700,18453117830,7470,7470,7470,7470,0
20250114,171600,18453117830,7470,7470,7470,7470,0
20250114,171500,18453117830,7470,7470,7470,7470,0
20250114,171400,18453117830,7470,7470,7470,7470,0
20250114,171300,18453117830,7470,7470,7470,7470,0
20250114,171200,18453117830,7470,7470,7470,7470,0
20250114,171100,18453117830,7470,7470,7470,7470,0
20250114,171000,18453117830,7470,7470,7470,7470,0
20250114,170900,18453117830,7470,7470,7470,7470,0
20250114,170800,18453117830,7470,7470,7470,7470,0
20250114,170700,18453117830,7470,7470,7470,7470,0
20250114,170600,18453117830,7470,7470,7470,7470,0
20250114,170500,18453117830,7470,7470,7470,7470,0
20250114,170400,18453117830,7470,7470,7470,7470,0
20250114,170300,18453117830,7470,7470,7470,7470,0
20250114,170200,18453117830,7470,7470,7470,7470,0
20250114,170100,18453117830,7470,7470,7470,7470,0
20250114,170000,18453117830,7470,7470,7470,7470,0
20250114,165900,18453117830,7470,7470,7470,7470,0
20250114,165800,18453117830,7470,7470,7470,7470,0
20250114,165700,18453117830,7470,7470,7470,7470,0
20250114,165600,18453117830,7470,7470,7470,7470,0
20250114,165500,18453117830,7470,7470,7470,7470,0
20250114,165400,18453117830,7470,7470,7470,7470,40895
20250114,165300,18453117830,7470,7470,7470,7470,0
20250114,165200,18453117830,7470,7470,7470,7470,0
20250114,165100,18453117830,7470,7470,7470,7470,0
20250114,165000,18453117830,7470,7470,7470,7470,0
20250114,164900,18453117830,7470,7470,7470,7470,0
20250114,164800,18453117830,7470,7470,7470,7470,0
20250114,164700,18453117830,7470,7470,7470,7470,0
20250114,164600,18453117830,7470,7470,7470,7470,0
20250114,164500,18453117830,7470,7470,7470,7470,0
20250114,164400,18453117830,7470,7470,7470,7470,0
20250114,164300,18453117830,7470,7470,7470,7470,0
20250114,164200,18453117830,7470,7470,7470,7470,0
20250114,164100,18453117830,7470,7470,7470,7470,0
20250114,164000,18453117830,7470,7470,7470,7470,0
20250114,163900,18453117830,7470,7470,7470,7470,0
20250114,163800,18453117830,7470,7470,7470,7470,0
20250114,163700,18453117830,7470,7470,7470,7470,0
20250114,163600,18453117830,7470,7470,7470,7470,0
20250114,163500,18453117830,7470,7470,7470,7470,0
20250114,163400,18453117830,7470,7470,7470,7470,0
20250114,163300,18453117830,7470,7470,7470,7470,0
20250114,163200,18453117830,7470,7470,7470,7470,0
20250114,163100,18453117830,7470,7470,7470,7470,0
20250114,163000,18453117830,7470,7470,7470,7470,0
20250114,162900,18453117830,7470,7470,7470,7470,0
20250114,162800,18453117830,7470,7470,7470,7470,0
20250114,162700,18453117830,7470,7470,7470,7470,0
20250114,162600,18453117830,7470,7470,7470,7470,0
20250114,162500,18453117830,7470,7470,7470,7470,0
20250114,162400,18453117830,7470,7470,7470,7470,40895
20250114,162300,18453117830,7470,7470,7470,7470,0
20250114,162200,18453117830,7470,7470,7470,7470,0
20250114,162100,18453117830,7470,7470,7470,7470,0
20250114,162000,18453117830,7470,7470,7470,7470,0
20250114,161900,18453117830,7470,7470,7470,7470,0
20250114,161800,18453117830,7470,7470,7470,7470,0
20250114,161700,18453117830,7470,7470,7470,7470,0
20250114,161600,18453117830,7470,7470,7470,7470,0
20250114,161500,18453117830,7470,7470,7470,7470,0
20250114,161400,18453117830,7470,7470,7470,7470,0
20250114,161300,18453117830,7470,7470,7470,7470,0
20250114,161200,18453117830,7470,7470,7470,7470,0
20250114,161100,18453117830,7470,7470,7470,7470,0
20250114,161000,18453117830,7470,7470,7470,7470,0
20250114,160900,18453117830,7470,7470,7470,7470,0
20250114,160800,18453117830,7470,7470,7470,7470,0
20250114,160700,18453117830,7470,7470,7470,7470,0
20250114,160600,18453117830,7470,7470,7470,7470,0
20250114,160500,18453117830,7470,7470,7470,7470,0
20250114,160400,18453117830,7470,7470,7470,7470,0
20250114,160300,18453117830,7470,7470,7470,7470,0
20250114,160200,18453117830,7470,7470,7470,7470,0
20250114,160100,18453117830,7470,7470,7470,7470,0
20250114,160000,18453117830,7470,7470,7470,7470,0
20250114,155900,18453117830,7470,7470,7470,7470,0
20250114,155800,18453117830,7470,7470,7470,7470,0
20250114,155700,18453117830,7470,7470,7470,7470,0
20250114,155600,18453117830,7470,7470,7470,7470,0
20250114,155500,18453117830,7470,7470,7470,7470,0
20250114,155400,18453117830,7470,7470,7470,7470,40895
20250114,155300,18453117830,7470,7470,7470,7470,0
20250114,155200,18453117830,7470,7470,7470,7470,0
20250114,155100,18453117830,7470,7470,7470,7470,0
20250114,155000,18453117830,7470,7470,7470,7470,0
20250114,154900,18453117830,7470,7470,7470,7470,0
20250114,154800,18453117830,7470,7470,7470,7470,0
20250114,154700,18453117830,7470,7470,7470,7470,0
20250114,154600,18453117830,7470,7470,7470,7470,0
20250114,154500,18453117830,7470,7470,7470,7470,0
20250114,154400,18453117830,7470,7470,7470,7470,0
20250114,154300,18453117830,7470,7470,7470,7470,0
20250114,154200,18453117830,7470,7470,7470,7470,0
20250114,154100,18453117830,7470,7470,7470,7470,0
20250114,154000,18453117830,7470,7470,7470,7470,0
20250114,153900,18453117830,7470,7470,7470,7470,0
20250114,153800,18453117830,7470,7470,7470,7470,0
20250114,153700,18453117830,7470,7470,7470,7470,0
20250114,153600,18453117830,7470,7470,7470,7470,0
20250114,153500,18453117830,7470,7470,7470,7470,0
20250114,153400,18453117830,7470,7470,7470,7470,0
20250114,153300,18453117830,7470,7470,7470,7470,0
20250114,153200,18453117830,7470,7470,7470,7470,0
20250114,153100,18453117830,7470,7470,7470,7470,0
20250114,153000,18453117830,7470,7470,7470,7470,40895
20250114,152900,18147632180,7460,7460,7460,7460,0
20250114,152800,18147632180,7460,7460,7460,7460,0
20250114,152700,18147632180,7460,7460,7460,7460,0
20250114,152600,18147632180,7460,7460,7460,7460,0
20250114,152500,18147632180,7460,7460,7460,7460,0
20250114,152400,18147632180,7460,7460,7460,7460,0
20250114,152300,18147632180,7460,7460,7460,7460,0
20250114,152200,18147632180,7460,7460,7460,7460,0
20250114,152100,18147632180,7460,7460,7460,7460,0
20250114,152000,18147632180,7460,7460,7460,7460,0
20250114,151900,18147632180,7460,7480,7490,7460,15944
20250114,151800,18028558990,7480,7450,7480,7450,18083
20250114,151700,17893477950,7460,7430,7460,7430,5252
20250114,151600,17854369790,7430,7430,7440,7430,5300
20250114,151500,17814967960,7440,7440,7450,7440,4472
20250114,151400,17781694200,7450,7450,7450,7440,1803
20250114,151300,17768267370,7450,7440,7460,7430,5703
20250114,151200,17725784400,7450,7460,7460,7440,3342
20250114,151100,17700912960,7460,7440,7460,7440,7843
20250114,151000,17642512310,7450,7480,7480,7440,10249
20250114,150900,17566122990,7480,7460,7480,7460,683
20250114,150800,17561021090,7470,7460,7470,7450,4615
20250114,150700,17526598280,7460,7470,7470,7450,2928
20250114,150600,17504760640,7470,7470,7480,7460,2566
20250114,150500,17485592770,7470,7460,7470,7450,3783
20250114,150400,17457366610,7450,7440,7460,7440,2064
20250114,150300,17442002110,7450,7440,7460,7430,5165
20250114,150200,17403532520,7440,7480,7480,7430,11283
20250114,150100,17319376370,7490,7490,7510,7470,14785
20250114,150000,17208696570,7500,7470,7520,7470,14499
20250114,145900,17099925050,7470,7470,7490,7460,5589
20250114,145800,17058149640,7460,7470,7470,7460,5534
20250114,145700,17016859950,7470,7460,7470,7460,9759
20250114,145600,16943991880,7460,7460,7460,7440,6817
20250114,145500,16893184740,7460,7430,7470,7430,9409
20250114,145400,16823081050,7430,7400,7430,7400,24363
20250114,145300,16642448140,7400,7370,7400,7370,12476
20250114,145200,16550203560,7370,7380,7390,7340,20573
20250114,145100,16398739710,7380,7400,7400,7380,2109
20250114,145000,16383171500,7390,7390,7390,7380,3690
20250114,144900,16355907410,7390,7380,7390,7380,636
20250114,144800,16351213620,7390,7390,7390,7390,73
20250114,144700,16350674150,7380,7380,7390,7380,10217
20250114,144600,16275271510,7390,7380,7390,7370,1734
20250114,144500,16262477680,7380,7370,7380,7370,290
20250114,144400,16260338330,7370,7370,7370,7360,1056
20250114,144300,16252555710,7370,7370,7370,7360,3610
20250114,144200,16225961820,7380,7370,7380,7370,4154
20250114,144100,16195346540,7360,7360,7370,7360,1440
20250114,144000,16184745650,7360,7380,7380,7360,6119
20250114,143900,16139687850,7370,7380,7380,7370,854
20250114,143800,16133393660,7380,7380,7390,7370,2853
20250114,143700,16112338640,7380,7390,7390,7380,889
20250114,143600,16105773280,7390,7380,7390,7380,961
20250114,143500,16098681080,7390,7410,7410,7390,8717
20250114,143400,16034219900,7410,7400,7410,7390,5080
20250114,143300,15996629540,7400,7410,7410,7390,1893
20250114,143200,15982619790,7410,7390,7410,7390,968
20250114,143100,15975460680,7400,7430,7430,7400,12158
20250114,143000,15885359870,7430,7430,7430,7430,526
20250114,142900,15881451690,7420,7410,7430,7410,2499
20250114,142800,15862909190,7410,7410,7410,7400,1519
20250114,142700,15851653900,7410,7410,7410,7400,228
20250114,142600,15849964600,7410,7410,7420,7400,2076
20250114,142500,15834587340,7410,7410,7420,7410,1216
20250114,142400,15825576080,7410,7390,7410,7390,3151
20250114,142300,15802254740,7390,7380,7390,7380,281
20250114,142200,15800178300,7390,7400,7400,7380,869
20250114,142100,15793756340,7400,7390,7400,7390,2348
20250114,142000,15776402220,7400,7410,7410,7400,1151
20250114,141900,15767876950,7410,7400,7410,7390,6370
20250114,141800,15720737690,7400,7410,7410,7400,1719
20250114,141700,15708011390,7410,7420,7430,7400,6402
20250114,141600,15660542460,7430,7430,7440,7420,280
20250114,141500,15658463310,7430,7430,7430,7410,6513
20250114,141400,15610136810,7430,7430,7440,7420,1486
20250114,141300,15599096570,7420,7420,7430,7420,3391
20250114,141200,15573912120,7420,7450,7450,7420,1868
20250114,141100,15560030860,7450,7440,7450,7430,4271
20250114,141000,15528280750,7450,7450,7460,7440,2411
20250114,140900,15510325330,7450,7440,7460,7440,1159
20250114,140800,15501691490,7450,7450,7460,7440,4059
20250114,140700,15471449860,7440,7440,7450,7430,1023
20250114,140600,15463839450,7440,7440,7440,7430,4396
20250114,140500,15431136170,7430,7420,7440,7420,4862
20250114,140400,15394985340,7430,7440,7440,7410,6551
20250114,140300,15346375440,7440,7420,7440,7420,4294
20250114,140200,15314469170,7420,7440,7440,7420,2748
20250114,140100,15294045930,7440,7440,7450,7430,10865
20250114,140000,15213188230,7440,7430,7450,7430,4545
20250114,135900,15179381170,7430,7410,7430,7400,8385
20250114,135800,15117204660,7410,7410,7420,7400,2350
20250114,135700,15099779500,7420,7370,7420,7360,12978
20250114,135600,15003836860,7370,7370,7370,7360,1718
20250114,135500,14991185880,7370,7380,7380,7370,3832
20250114,135400,14962943160,7380,7380,7390,7370,1570
20250114,135300,14951358570,7380,7380,7380,7380,2961
20250114,135200,14929506390,7390,7390,7400,7380,3770
20250114,135100,14901652090,7390,7390,7390,7380,2088
20250114,135000,14886228270,7390,7400,7400,7390,228
20250114,134900,14884543000,7400,7390,7400,7390,1020
20250114,134800,14876996050,7400,7390,7400,7380,760
20250114,134700,14871374510,7390,7390,7400,7380,2676
20250114,134600,14851598620,7390,7390,7390,7380,2761
20250114,134500,14831194840,7390,7390,7390,7390,2261
20250114,134400,14814486050,7390,7380,7390,7380,773
20250114,134300,14808773750,7390,7380,7390,7380,174
20250114,134200,14807488390,7380,7390,7390,7380,2192
20250114,134100,14791295520,7390,7390,7390,7380,1084
20250114,134000,14783285690,7390,7400,7400,7380,1769
20250114,133900,14770215670,7400,7400,7400,7400,1004
20250114,133800,14762786070,7400,7400,7400,7390,777
20250114,133700,14757036280,7400,7400,7410,7390,6503
20250114,133600,14708915090,7400,7380,7400,7380,4285
20250114,133500,14677250850,7380,7360,7380,7360,3774
20250114,133400,14649424640,7370,7360,7370,7360,404
20250114,133300,14646450900,7360,7360,7360,7350,2269
20250114,133200,14629757690,7360,7360,7360,7350,2422
20250114,133100,14611938650,7360,7360,7370,7350,2413
20250114,133000,14594184880,7370,7370,7380,7360,888
20250114,132900,14587639100,7380,7360,7380,7350,13479
20250114,132800,14488216130,7350,7380,7380,7350,6048
20250114,132700,14443711880,7380,7370,7380,7360,1820
20250114,132600,14430298860,7380,7380,7380,7380,48
20250114,132500,14429944620,7390,7400,7400,7380,46
20250114,132400,14429604720,7400,7370,7400,7350,7164
20250114,132300,14376823000,7370,7370,7370,7370,39
20250114,132200,14376535570,7370,7380,7380,7370,588
20250114,132100,14372201810,7370,7380,7380,7370,1630
20250114,132000,14360185590,7380,7370,7380,7370,712
20250114,131900,14354937950,7360,7370,7370,7360,1463
20250114,131800,14344169100,7370,7370,7380,7360,2160
20250114,131700,14328253850,7370,7380,7380,7370,238
20250114,131600,14326497910,7380,7380,7380,7370,196
20250114,131500,14325051930,7370,7380,7380,7370,1135
20250114,131400,14316680160,7370,7370,7370,7370,669
20250114,131300,14311749630,7370,7380,7380,7370,433
20250114,131200,14308558210,7380,7360,7380,7360,541
20250114,131100,14304571150,7360,7380,7380,7360,2228
20250114,131000,14288154400,7390,7390,7400,7380,912
20250114,130900,14281417160,7390,7390,7390,7390,123
20250114,130800,14280508190,7380,7380,7380,7370,2563
20250114,130700,14261610430,7380,7380,7390,7380,538
20250114,130600,14257639980,7390,7390,7390,7370,501
20250114,130500,14253944610,7390,7390,7390,7380,1158
20250114,130400,14245393750,7380,7400,7400,7380,3831
20250114,130300,14217068830,7400,7400,7400,7400,333
20250114,130200,14214604630,7400,7410,7410,7400,1416
20250114,130100,14204121920,7410,7410,7420,7410,640
20250114,130000,14199379430,7410,7420,7420,7410,123
20250114,125900,14198467590,7410,7420,7420,7410,367
20250114,125800,14195747260,7420,7420,7420,7420,303
20250114,125700,14193499000,7420,7420,7430,7420,1541
20250114,125600,14182064740,7420,7420,7430,7420,1142
20250114,125500,14173587380,7420,7410,7420,7410,2552
20250114,125400,14154670800,7400,7380,7410,7380,3800
20250114,125300,14126539740,7390,7380,7390,7380,1071
20250114,125200,14118628860,7380,7390,7390,7380,131
20250114,125100,14117661520,7380,7380,7390,7380,276
20250114,125000,14115624130,7380,7390,7390,7380,677
20250114,124900,14110623460,7390,7380,7390,7380,554
20250114,124800,14106534500,7390,7380,7390,7380,789
20250114,124700,14100709670,7390,7380,7390,7370,656
20250114,124600,14095866950,7370,7390,7390,7370,2577
20250114,124500,14076829170,7390,7390,7390,7380,37
20250114,124400,14076555840,7380,7380,7380,7370,603
20250114,124300,14072108980,7370,7370,7370,7360,163
20250114,124200,14070907860,7370,7360,7370,7350,1600
20250114,124100,14059141390,7360,7380,7380,7360,3723
20250114,124000,14031696260,7380,7380,7380,7380,14
20250114,123900,14031592940,7390,7380,7390,7350,3000
20250114,123800,14009430900,7380,7370,7390,7340,6243
20250114,123700,13963540110,7380,7360,7380,7360,4926
20250114,123600,13927237200,7360,7360,7360,7350,1711
20250114,123500,13914660190,7350,7360,7360,7350,2551
20250114,123400,13895908530,7360,7360,7370,7360,2896
20250114,123300,13874593960,7360,7360,7370,7360,2091
20250114,123200,13859201100,7360,7370,7370,7360,414
20250114,123100,13856153040,7370,7380,7380,7360,112
20250114,123000,13855327420,7380,7380,7380,7370,117
20250114,122900,13854464060,7370,7380,7380,7370,2425
20250114,122800,13836591030,7380,7380,7380,7370,1649
20250114,122700,13824436190,7380,7390,7390,7380,475
20250114,122600,13820930490,7390,7380,7400,7370,6060
20250114,122500,13776156860,7380,7370,7380,7370,1773
20250114,122400,13763087820,7370,7380,7380,7370,740
20250114,122300,13757633750,7380,7380,7380,7370,1079
20250114,122200,13749680280,7380,7380,7380,7380,877
20250114,122100,13743208020,7390,7390,7390,7380,1215
20250114,122000,13734240070,7390,7380,7390,7380,300
20250114,121900,13732025820,7380,7400,7400,7380,288
20250114,121800,13729897490,7400,7400,7400,7390,311
20250114,121700,13727596510,7410,7380,7410,7380,3305
20250114,121600,13703128680,7380,7410,7410,7380,1802
20250114,121500,13689811190,7400,7410,7410,7400,4465
20250114,121400,13656768270,7410,7400,7410,7400,1696
20250114,121300,13644211800,7380,7390,7390,7380,1204
20250114,121200,13635316570,7390,7390,7400,7390,2043
20250114,121100,13620218200,7390,7390,7400,7390,1097
20250114,121000,13612110870,7390,7360,7390,7360,3998
20250114,120900,13582621800,7370,7410,7410,7360,1903
20250114,120800,13568588650,7400,7420,7430,7400,414
20250114,120700,13565523430,7420,7390,7420,7390,1332
20250114,120600,13555659490,7400,7400,7400,7390,545
20250114,120500,13551627550,7410,7400,7410,7400,870
20250114,120400,13545185920,7400,7380,7400,7380,2506
20250114,120300,13526685530,7380,7390,7400,7380,798
20250114,120200,13520789200,7400,7390,7400,7380,2425
20250114,120100,13502861990,7400,7380,7400,7380,7692
20250114,120000,13446006590,7380,7380,7390,7380,552
20250114,115900,13441931740,7380,7390,7390,7380,430
20250114,115800,13438754140,7380,7370,7390,7360,1420
20250114,115700,13428286910,7370,7370,7370,7360,1094
20250114,115600,13420234100,7360,7360,7370,7350,1317
20250114,115500,13410551050,7350,7370,7370,7350,332
20250114,115400,13408106450,7350,7350,7360,7340,2567
20250114,115300,13389240900,7360,7360,7370,7350,657
20250114,115200,13384405440,7370,7380,7380,7360,931
20250114,115100,13377540760,7360,7380,7380,7360,491
20250114,115000,13373919750,7380,7380,7380,7380,171
20250114,114900,13372657770,7380,7360,7380,7350,563
20250114,114800,13368512850,7360,7340,7360,7340,517
20250114,114700,13364712370,7340,7340,7340,7330,834
20250114,114600,13358591830,7340,7340,7340,7330,2241
20250114,114500,13342158280,7340,7340,7340,7340,728
20250114,114400,13336814760,7350,7360,7360,7340,1169
20250114,114300,13328218850,7370,7350,7370,7320,3016
20250114,114200,13306089320,7360,7350,7360,7350,676
20250114,114100,13301117190,7350,7340,7380,7340,2902
20250114,114000,13279753710,7330,7390,7400,7320,14393
20250114,113900,13173989310,7380,7400,7400,7380,1213
20250114,113800,13165028730,7400,7430,7430,7400,3017
20250114,113700,13142677880,7420,7420,7430,7410,755
20250114,113600,13137075780,7420,7400,7420,7400,1077
20250114,113500,13129097240,7410,7410,7410,7410,106
20250114,113400,13128311780,7410,7390,7410,7380,5382
20250114,113300,13088548500,7390,7390,7400,7390,641
20250114,113200,13083809510,7390,7400,7400,7380,2073
20250114,113100,13068503810,7400,7410,7410,7400,162
20250114,113000,13067305000,7410,7410,7410,7400,1214
20250114,112900,13058318690,7410,7400,7420,7380,6813
20250114,112800,13007986680,7420,7410,7420,7400,1714
20250114,112700,12995280500,7400,7410,7410,7400,2460
20250114,112600,12977065730,7400,7390,7420,7390,7767
20250114,112500,12919614780,7390,7390,7390,7380,236
20250114,112400,12917872080,7390,7380,7390,7380,248
20250114,112300,12916040380,7380,7380,7390,7380,1386
20250114,112200,12905811080,7370,7340,7370,7340,298
20250114,112100,12903618960,7360,7360,7360,7340,1855
20250114,112000,12889974700,7360,7360,7360,7350,1492
20250114,111900,12878993790,7360,7340,7360,7340,2217
20250114,111800,12862698200,7350,7350,7360,7350,494
20250114,111700,12859066630,7350,7350,7360,7340,491
20250114,111600,12855457400,7350,7330,7350,7320,2845
20250114,111500,12834583650,7320,7340,7340,7310,4739
20250114,111400,12799864140,7340,7330,7350,7330,527
20250114,111300,12795995240,7330,7350,7360,7310,7344
20250114,111200,12742193300,7360,7360,7370,7350,3567
20250114,111100,12715960400,7360,7360,7370,7360,1405
20250114,111000,12705619060,7370,7350,7380,7350,3318
20250114,110900,12681169810,7350,7350,7350,7350,70
20250114,110800,12680655310,7350,7360,7370,7340,2750
20250114,110700,12660447250,7360,7360,7360,7350,1992
20250114,110600,12645800550,7350,7340,7350,7330,751
20250114,110500,12640287700,7340,7340,7340,7330,6519
20250114,110400,12592446160,7350,7350,7360,7340,4317
20250114,110300,12560749870,7340,7360,7360,7340,3702
20250114,110200,12533548320,7360,7350,7370,7350,2233
20250114,110100,12517123510,7350,7360,7360,7350,4800
20250114,110000,12481827790,7360,7380,7380,7360,753
20250114,105900,12476277660,7370,7400,7400,7370,1068
20250114,105800,12468385450,7400,7380,7400,7380,3889
20250114,105700,12439607790,7370,7370,7380,7370,2236
20250114,105600,12423127470,7370,7400,7400,7370,1364
20250114,105500,12413056440,7400,7400,7400,7390,2190
20250114,105400,12396862040,7390,7390,7390,7390,1446
20250114,105300,12386176100,7380,7390,7400,7380,1692
20250114,105200,12373680700,7380,7380,7400,7380,779
20250114,105100,12367924500,7380,7380,7400,7370,2279
20250114,105000,12351090960,7390,7380,7390,7360,3917
20250114,104900,12322225500,7380,7370,7390,7360,973
20250114,104800,12315050040,7370,7390,7390,7370,1377
20250114,104700,12304888240,7390,7380,7400,7370,1602
20250114,104600,12293069930,7370,7380,7380,7360,10098
20250114,104500,12218677580,7380,7360,7380,7360,2050
20250114,104400,12203570290,7360,7420,7420,7360,25368
20250114,104300,12016080770,7420,7430,7430,7410,2768
20250114,104200,11995552550,7430,7430,7440,7420,1563
20250114,104100,11983945610,7430,7450,7450,7420,1721
20250114,104000,11971168460,7410,7460,7460,7410,6453
20250114,103900,11923234910,7440,7460,7460,7440,2911
20250114,103800,11901560470,7460,7460,7460,7450,222
20250114,103700,11899904370,7460,7450,7460,7440,999
20250114,103600,11892466180,7440,7450,7460,7440,2331
20250114,103500,11875096820,7460,7450,7460,7450,1338
20250114,103400,11865115360,7450,7440,7460,7440,373
20250114,103300,11862339480,7430,7460,7470,7430,2962
20250114,103200,11840267990,7450,7450,7470,7430,1467
20250114,103100,11829343700,7450,7480,7480,7440,10233
20250114,103000,11753073140,7470,7490,7490,7470,615
20250114,102900,11748474280,7490,7490,7490,7470,6300
20250114,102800,11701377810,7480,7480,7490,7480,684
20250114,102700,11696261340,7470,7470,7490,7470,3153
20250114,102600,11672703490,7460,7470,7470,7450,2449
20250114,102500,11654438270,7490,7490,7500,7470,2984
20250114,102400,11632104000,7480,7480,7490,7470,2828
20250114,102300,11610937130,7480,7490,7490,7470,2500
20250114,102200,11592230000,7490,7470,7490,7470,3236
20250114,102100,11568023000,7470,7480,7490,7470,2043
20250114,102000,11552744840,7490,7490,7500,7480,4870
20250114,101900,11516263680,7490,7480,7490,7480,1179
20250114,101800,11507442750,7480,7480,7480,7460,2588
20250114,101700,11488097070,7480,7470,7490,7460,3319
20250114,101600,11463281970,7460,7440,7460,7440,1826
20250114,101500,11449665350,7440,7440,7470,7430,3026
20250114,101400,11427130160,7440,7440,7450,7420,3143
20250114,101300,11403767480,7440,7470,7470,7420,4816
20250114,101200,11367919980,7480,7500,7510,7470,8137
20250114,101100,11307040370,7500,7500,7510,7490,10763
20250114,101000,11226351360,7500,7480,7500,7480,8427
20250114,100900,11163213480,7500,7500,7500,7470,16114
20250114,100800,11042506400,7490,7470,7500,7460,14891
20250114,100700,10931191490,7450,7450,7480,7430,10699
20250114,100600,10851407390,7420,7460,7460,7390,11837
20250114,100500,10763557290,7460,7440,7500,7390,11242
20250114,100400,10679724800,7460,7460,7510,7450,29670
20250114,100300,10457582420,7460,7350,7460,7340,36376
20250114,100200,10187841510,7350,7330,7360,7320,9677
20250114,100100,10116812130,7320,7330,7330,7310,2391
20250114,100000,10099318050,7330,7300,7340,7290,6224
20250114,095900,10053817440,7300,7350,7350,7290,8127
20250114,095800,9994429870,7340,7310,7350,7300,33851
20250114,095700,9746679580,7310,7320,7330,7280,18198
20250114,095600,9613871310,7320,7310,7330,7310,7441
20250114,095500,9559469060,7310,7330,7330,7310,9552
20250114,095400,9489602920,7330,7330,7340,7330,2802
20250114,095300,9469056990,7340,7370,7370,7330,5185
20250114,095200,9430997190,7370,7350,7380,7350,6800
20250114,095100,9380962690,7360,7360,7370,7350,869
20250114,095000,9374566460,7350,7340,7350,7330,3541
20250114,094900,9348583490,7330,7340,7340,7310,9299
20250114,094800,9280474880,7330,7330,7340,7320,4351
20250114,094700,9248588400,7330,7350,7350,7320,21849
20250114,094600,9088345930,7350,7380,7400,7350,5843
20250114,094500,9045292840,7400,7390,7400,7390,2351
20250114,094400,9027910470,7390,7390,7420,7380,6339
20250114,094300,8980997970,7390,7380,7390,7360,2367
20250114,094200,8963536290,7380,7390,7390,7360,5311
20250114,094100,8924383070,7390,7390,7390,7370,2438
20250114,094000,8906387400,7390,7360,7390,7350,3546
20250114,093900,8880224350,7350,7350,7370,7340,4178
20250114,093800,8849511290,7340,7340,7360,7340,6256
20250114,093700,8803584040,7340,7350,7390,7340,8540
20250114,093600,8740795110,7360,7370,7380,7340,8865
20250114,093500,8675581330,7370,7360,7390,7360,4999
20250114,093400,8638744010,7360,7390,7390,7360,9106
20250114,093300,8571589590,7390,7420,7430,7380,4705
20250114,093200,8536762410,7420,7370,7420,7350,9394
20250114,093100,8467475790,7380,7400,7400,7360,6936
20250114,093000,8416242630,7400,7380,7400,7370,11827
20250114,092900,8328953000,7390,7410,7410,7380,4731
20250114,092800,8293970880,7400,7370,7430,7370,12026
20250114,092700,8204901310,7370,7370,7380,7350,3258
20250114,092600,8180902870,7370,7360,7380,7330,20561
20250114,092500,8029722900,7360,7390,7390,7340,12953
20250114,092400,7934342420,7390,7450,7450,7390,27324
20250114,092300,7731785590,7440,7460,7470,7440,7586
20250114,092200,7675240740,7460,7470,7480,7460,16185
20250114,092100,7554431500,7480,7480,7490,7450,16877
20250114,092000,7428342250,7480,7440,7500,7430,31072
20250114,091900,7196229960,7440,7370,7450,7350,30207
20250114,091800,6972541080,7370,7320,7370,7310,14672
20250114,091700,6864844210,7330,7350,7360,7320,7707
20250114,091600,6808258680,7350,7350,7380,7340,35112
20250114,091500,6550061190,7360,7330,7370,7330,26904
20250114,091400,6352210810,7340,7310,7350,7290,13787
20250114,091300,6251319900,7320,7310,7350,7300,18579
20250114,091200,6115318880,7310,7300,7320,7280,13585
20250114,091100,6016153490,7300,7290,7330,7280,20513
20250114,091000,5866445280,7300,7280,7330,7270,33526
20250114,090900,5621696810,7280,7240,7280,7220,40410
20250114,090800,5328247200,7220,7280,7290,7200,53474
20250114,090700,4941260410,7280,7330,7340,7280,34766
20250114,090600,4687287610,7340,7340,7380,7320,10502
20250114,090500,4610165380,7360,7400,7400,7330,28227
20250114,090400,4402401980,7410,7420,7450,7370,31202
20250114,090300,4171387730,7420,7360,7450,7350,49869
20250114,090200,3801601510,7370,7340,7430,7280,45394
20250114,090100,3466878460,7340,7290,7340,7200,203336
20250114,090000,1991322410,7300,7300,7440,7230,271925