stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,212300,143696287060,8100,8100,8100,8100,183044
20250115,212200,143696287060,8100,8100,8100,8100,0
20250115,212100,143696287060,8100,8100,8100,8100,0
20250115,212000,143696287060,8100,8100,8100,8100,0
20250115,211900,143696287060,8100,8100,8100,8100,0
20250115,211800,143696287060,8100,8100,8100,8100,0
20250115,211700,143696287060,8100,8100,8100,8100,0
20250115,211600,143696287060,8100,8100,8100,8100,0
20250115,211500,143696287060,8100,8100,8100,8100,0
20250115,211400,143696287060,8100,8100,8100,8100,0
20250115,211300,143696287060,8100,8100,8100,8100,0
20250115,211200,143696287060,8100,8100,8100,8100,0
20250115,211100,143696287060,8100,8100,8100,8100,0
20250115,211000,143696287060,8100,8100,8100,8100,0
20250115,210900,143696287060,8100,8100,8100,8100,0
20250115,210800,143696287060,8100,8100,8100,8100,0
20250115,210700,143696287060,8100,8100,8100,8100,0
20250115,210600,143696287060,8100,8100,8100,8100,0
20250115,210500,143696287060,8100,8100,8100,8100,0
20250115,210400,143696287060,8100,8100,8100,8100,0
20250115,210300,143696287060,8100,8100,8100,8100,0
20250115,210200,143696287060,8100,8100,8100,8100,0
20250115,210100,143696287060,8100,8100,8100,8100,0
20250115,210000,143696287060,8100,8100,8100,8100,0
20250115,205900,143696287060,8100,8100,8100,8100,0
20250115,205800,143696287060,8100,8100,8100,8100,0
20250115,205700,143696287060,8100,8100,8100,8100,0
20250115,205600,143696287060,8100,8100,8100,8100,0
20250115,205500,143696287060,8100,8100,8100,8100,0
20250115,205400,143696287060,8100,8100,8100,8100,0
20250115,205300,143696287060,8100,8100,8100,8100,183044
20250115,205200,143696287060,8100,8100,8100,8100,0
20250115,205100,143696287060,8100,8100,8100,8100,0
20250115,205000,143696287060,8100,8100,8100,8100,0
20250115,204900,143696287060,8100,8100,8100,8100,0
20250115,204800,143696287060,8100,8100,8100,8100,0
20250115,204700,143696287060,8100,8100,8100,8100,0
20250115,204600,143696287060,8100,8100,8100,8100,0
20250115,204500,143696287060,8100,8100,8100,8100,0
20250115,204400,143696287060,8100,8100,8100,8100,0
20250115,204300,143696287060,8100,8100,8100,8100,0
20250115,204200,143696287060,8100,8100,8100,8100,0
20250115,204100,143696287060,8100,8100,8100,8100,0
20250115,204000,143696287060,8100,8100,8100,8100,0
20250115,203900,143696287060,8100,8100,8100,8100,0
20250115,203800,143696287060,8100,8100,8100,8100,0
20250115,203700,143696287060,8100,8100,8100,8100,0
20250115,203600,143696287060,8100,8100,8100,8100,0
20250115,203500,143696287060,8100,8100,8100,8100,0
20250115,203400,143696287060,8100,8100,8100,8100,0
20250115,203300,143696287060,8100,8100,8100,8100,0
20250115,203200,143696287060,8100,8100,8100,8100,0
20250115,203100,143696287060,8100,8100,8100,8100,0
20250115,203000,143696287060,8100,8100,8100,8100,0
20250115,202900,143696287060,8100,8100,8100,8100,0
20250115,202800,143696287060,8100,8100,8100,8100,0
20250115,202700,143696287060,8100,8100,8100,8100,0
20250115,202600,143696287060,8100,8100,8100,8100,0
20250115,202500,143696287060,8100,8100,8100,8100,0
20250115,202400,143696287060,8100,8100,8100,8100,0
20250115,202300,143696287060,8100,8100,8100,8100,183044
20250115,202200,143696287060,8100,8100,8100,8100,0
20250115,202100,143696287060,8100,8100,8100,8100,0
20250115,202000,143696287060,8100,8100,8100,8100,0
20250115,201900,143696287060,8100,8100,8100,8100,0
20250115,201800,143696287060,8100,8100,8100,8100,0
20250115,201700,143696287060,8100,8100,8100,8100,0
20250115,201600,143696287060,8100,8100,8100,8100,0
20250115,201500,143696287060,8100,8100,8100,8100,0
20250115,201400,143696287060,8100,8100,8100,8100,0
20250115,201300,143696287060,8100,8100,8100,8100,0
20250115,201200,143696287060,8100,8100,8100,8100,0
20250115,201100,143696287060,8100,8100,8100,8100,0
20250115,201000,143696287060,8100,8100,8100,8100,0
20250115,200900,143696287060,8100,8100,8100,8100,0
20250115,200800,143696287060,8100,8100,8100,8100,0
20250115,200700,143696287060,8100,8100,8100,8100,0
20250115,200600,143696287060,8100,8100,8100,8100,0
20250115,200500,143696287060,8100,8100,8100,8100,0
20250115,200400,143696287060,8100,8100,8100,8100,0
20250115,200300,143696287060,8100,8100,8100,8100,0
20250115,200200,143696287060,8100,8100,8100,8100,0
20250115,200100,143696287060,8100,8100,8100,8100,0
20250115,200000,143696287060,8100,8100,8100,8100,0
20250115,195900,143696287060,8100,8100,8100,8100,0
20250115,195800,143696287060,8100,8100,8100,8100,0
20250115,195700,143696287060,8100,8100,8100,8100,0
20250115,195600,143696287060,8100,8100,8100,8100,0
20250115,195500,143696287060,8100,8100,8100,8100,0
20250115,195400,143696287060,8100,8100,8100,8100,0
20250115,195300,143696287060,8100,8100,8100,8100,183044
20250115,195200,143696287060,8100,8100,8100,8100,0
20250115,195100,143696287060,8100,8100,8100,8100,0
20250115,195000,143696287060,8100,8100,8100,8100,0
20250115,194900,143696287060,8100,8100,8100,8100,0
20250115,194800,143696287060,8100,8100,8100,8100,0
20250115,194700,143696287060,8100,8100,8100,8100,0
20250115,194600,143696287060,8100,8100,8100,8100,0
20250115,194500,143696287060,8100,8100,8100,8100,0
20250115,194400,143696287060,8100,8100,8100,8100,0
20250115,194300,143696287060,8100,8100,8100,8100,0
20250115,194200,143696287060,8100,8100,8100,8100,0
20250115,194100,143696287060,8100,8100,8100,8100,0
20250115,194000,143696287060,8100,8100,8100,8100,0
20250115,193900,143696287060,8100,8100,8100,8100,0
20250115,193800,143696287060,8100,8100,8100,8100,0
20250115,193700,143696287060,8100,8100,8100,8100,0
20250115,193600,143696287060,8100,8100,8100,8100,0
20250115,193500,143696287060,8100,8100,8100,8100,0
20250115,193400,143696287060,8100,8100,8100,8100,0
20250115,193300,143696287060,8100,8100,8100,8100,0
20250115,193200,143696287060,8100,8100,8100,8100,0
20250115,193100,143696287060,8100,8100,8100,8100,0
20250115,193000,143696287060,8100,8100,8100,8100,0
20250115,192900,143696287060,8100,8100,8100,8100,0
20250115,192800,143696287060,8100,8100,8100,8100,0
20250115,192700,143696287060,8100,8100,8100,8100,0
20250115,192600,143696287060,8100,8100,8100,8100,0
20250115,192500,143696287060,8100,8100,8100,8100,0
20250115,192400,143696287060,8100,8100,8100,8100,0
20250115,192300,143696287060,8100,8100,8100,8100,183044
20250115,192200,143696287060,8100,8100,8100,8100,0
20250115,192100,143696287060,8100,8100,8100,8100,0
20250115,192000,143696287060,8100,8100,8100,8100,0
20250115,191900,143696287060,8100,8100,8100,8100,0
20250115,191800,143696287060,8100,8100,8100,8100,0
20250115,191700,143696287060,8100,8100,8100,8100,0
20250115,191600,143696287060,8100,8100,8100,8100,0
20250115,191500,143696287060,8100,8100,8100,8100,0
20250115,191400,143696287060,8100,8100,8100,8100,0
20250115,191300,143696287060,8100,8100,8100,8100,0
20250115,191200,143696287060,8100,8100,8100,8100,0
20250115,191100,143696287060,8100,8100,8100,8100,0
20250115,191000,143696287060,8100,8100,8100,8100,0
20250115,190900,143696287060,8100,8100,8100,8100,0
20250115,190800,143696287060,8100,8100,8100,8100,0
20250115,190700,143696287060,8100,8100,8100,8100,0
20250115,190600,143696287060,8100,8100,8100,8100,0
20250115,190500,143696287060,8100,8100,8100,8100,0
20250115,190400,143696287060,8100,8100,8100,8100,0
20250115,190300,143696287060,8100,8100,8100,8100,0
20250115,190200,143696287060,8100,8100,8100,8100,0
20250115,190100,143696287060,8100,8100,8100,8100,0
20250115,190000,143696287060,8100,8100,8100,8100,0
20250115,185900,143696287060,8100,8100,8100,8100,0
20250115,185800,143696287060,8100,8100,8100,8100,0
20250115,185700,143696287060,8100,8100,8100,8100,0
20250115,185600,143696287060,8100,8100,8100,8100,0
20250115,185500,143696287060,8100,8100,8100,8100,0
20250115,185400,143696287060,8100,8100,8100,8100,0
20250115,185300,143696287060,8100,8100,8100,8100,183044
20250115,185200,143696287060,8100,8100,8100,8100,0
20250115,185100,143696287060,8100,8100,8100,8100,0
20250115,185000,143696287060,8100,8100,8100,8100,0
20250115,184900,143696287060,8100,8100,8100,8100,0
20250115,184800,143696287060,8100,8100,8100,8100,0
20250115,184700,143696287060,8100,8100,8100,8100,0
20250115,184600,143696287060,8100,8100,8100,8100,0
20250115,184500,143696287060,8100,8100,8100,8100,0
20250115,184400,143696287060,8100,8100,8100,8100,0
20250115,184300,143696287060,8100,8100,8100,8100,0
20250115,184200,143696287060,8100,8100,8100,8100,0
20250115,184100,143696287060,8100,8100,8100,8100,0
20250115,184000,143696287060,8100,8100,8100,8100,0
20250115,183900,143696287060,8100,8100,8100,8100,0
20250115,183800,143696287060,8100,8100,8100,8100,0
20250115,183700,143696287060,8100,8100,8100,8100,0
20250115,183600,143696287060,8100,8100,8100,8100,0
20250115,183500,143696287060,8100,8100,8100,8100,0
20250115,183400,143696287060,8100,8100,8100,8100,0
20250115,183300,143696287060,8100,8100,8100,8100,0
20250115,183200,143696287060,8100,8100,8100,8100,0
20250115,183100,143696287060,8100,8100,8100,8100,0
20250115,183000,143696287060,8100,8100,8100,8100,0
20250115,182900,143696287060,8100,8100,8100,8100,0
20250115,182800,143696287060,8100,8100,8100,8100,0
20250115,182700,143696287060,8100,8100,8100,8100,0
20250115,182600,143696287060,8100,8100,8100,8100,0
20250115,182500,143696287060,8100,8100,8100,8100,0
20250115,182400,143696287060,8100,8100,8100,8100,0
20250115,182300,143696287060,8100,8100,8100,8100,183044
20250115,182200,143696287060,8100,8100,8100,8100,0
20250115,182100,143696287060,8100,8100,8100,8100,0
20250115,182000,143696287060,8100,8100,8100,8100,0
20250115,181900,143696287060,8100,8100,8100,8100,0
20250115,181800,143696287060,8100,8100,8100,8100,0
20250115,181700,143696287060,8100,8100,8100,8100,0
20250115,181600,143696287060,8100,8100,8100,8100,0
20250115,181500,143696287060,8100,8100,8100,8100,0
20250115,181400,143696287060,8100,8100,8100,8100,0
20250115,181300,143696287060,8100,8100,8100,8100,0
20250115,181200,143696287060,8100,8100,8100,8100,0
20250115,181100,143696287060,8100,8100,8100,8100,0
20250115,181000,143696287060,8100,8100,8100,8100,0
20250115,180900,143696287060,8100,8100,8100,8100,0
20250115,180800,143696287060,8100,8100,8100,8100,0
20250115,180700,143696287060,8100,8100,8100,8100,0
20250115,180600,143696287060,8100,8100,8100,8100,0
20250115,180500,143696287060,8100,8100,8100,8100,0
20250115,180400,143696287060,8100,8100,8100,8100,0
20250115,180300,143696287060,8100,8100,8100,8100,0
20250115,180200,143696287060,8100,8100,8100,8100,0
20250115,180100,143696287060,8100,8100,8100,8100,0
20250115,180000,143696287060,8100,8100,8100,8100,0
20250115,175900,143696287060,8100,8100,8100,8100,0
20250115,175800,143696287060,8100,8100,8100,8100,0
20250115,175700,143696287060,8100,8100,8100,8100,0
20250115,175600,143696287060,8100,8100,8100,8100,0
20250115,175500,143696287060,8100,8100,8100,8100,0
20250115,175400,143696287060,8100,8100,8100,8100,0
20250115,175300,143696287060,8100,8100,8100,8100,183044
20250115,175200,143696287060,8100,8100,8100,8100,0
20250115,175100,143696287060,8100,8100,8100,8100,0
20250115,175000,143696287060,8100,8100,8100,8100,0
20250115,174900,143696287060,8100,8100,8100,8100,0
20250115,174800,143696287060,8100,8100,8100,8100,0
20250115,174700,143696287060,8100,8100,8100,8100,0
20250115,174600,143696287060,8100,8100,8100,8100,0
20250115,174500,143696287060,8100,8100,8100,8100,0
20250115,174400,143696287060,8100,8100,8100,8100,0
20250115,174300,143696287060,8100,8100,8100,8100,0
20250115,174200,143696287060,8100,8100,8100,8100,0
20250115,174100,143696287060,8100,8100,8100,8100,0
20250115,174000,143696287060,8100,8100,8100,8100,0
20250115,173900,143696287060,8100,8100,8100,8100,0
20250115,173800,143696287060,8100,8100,8100,8100,0
20250115,173700,143696287060,8100,8100,8100,8100,0
20250115,173600,143696287060,8100,8100,8100,8100,0
20250115,173500,143696287060,8100,8100,8100,8100,0
20250115,173400,143696287060,8100,8100,8100,8100,0
20250115,173300,143696287060,8100,8100,8100,8100,0
20250115,173200,143696287060,8100,8100,8100,8100,0
20250115,173100,143696287060,8100,8100,8100,8100,0
20250115,173000,143696287060,8100,8100,8100,8100,0
20250115,172900,143696287060,8100,8100,8100,8100,0
20250115,172800,143696287060,8100,8100,8100,8100,0
20250115,172700,143696287060,8100,8100,8100,8100,0
20250115,172600,143696287060,8100,8100,8100,8100,0
20250115,172500,143696287060,8100,8100,8100,8100,0
20250115,172400,143696287060,8100,8100,8100,8100,0
20250115,172300,143696287060,8100,8100,8100,8100,183044
20250115,172200,143696287060,8100,8100,8100,8100,0
20250115,172100,143696287060,8100,8100,8100,8100,0
20250115,172000,143696287060,8100,8100,8100,8100,0
20250115,171900,143696287060,8100,8100,8100,8100,0
20250115,171800,143696287060,8100,8100,8100,8100,0
20250115,171700,143696287060,8100,8100,8100,8100,0
20250115,171600,143696287060,8100,8100,8100,8100,0
20250115,171500,143696287060,8100,8100,8100,8100,0
20250115,171400,143696287060,8100,8100,8100,8100,0
20250115,171300,143696287060,8100,8100,8100,8100,0
20250115,171200,143696287060,8100,8100,8100,8100,0
20250115,171100,143696287060,8100,8100,8100,8100,0
20250115,171000,143696287060,8100,8100,8100,8100,0
20250115,170900,143696287060,8100,8100,8100,8100,0
20250115,170800,143696287060,8100,8100,8100,8100,0
20250115,170700,143696287060,8100,8100,8100,8100,0
20250115,170600,143696287060,8100,8100,8100,8100,0
20250115,170500,143696287060,8100,8100,8100,8100,0
20250115,170400,143696287060,8100,8100,8100,8100,0
20250115,170300,143696287060,8100,8100,8100,8100,0
20250115,170200,143696287060,8100,8100,8100,8100,0
20250115,170100,143696287060,8100,8100,8100,8100,0
20250115,170000,143696287060,8100,8100,8100,8100,0
20250115,165900,143696287060,8100,8100,8100,8100,0
20250115,165800,143696287060,8100,8100,8100,8100,0
20250115,165700,143696287060,8100,8100,8100,8100,0
20250115,165600,143696287060,8100,8100,8100,8100,0
20250115,165500,143696287060,8100,8100,8100,8100,0
20250115,165400,143696287060,8100,8100,8100,8100,0
20250115,165300,143696287060,8100,8100,8100,8100,183044
20250115,165200,143696287060,8100,8100,8100,8100,0
20250115,165100,143696287060,8100,8100,8100,8100,0
20250115,165000,143696287060,8100,8100,8100,8100,0
20250115,164900,143696287060,8100,8100,8100,8100,0
20250115,164800,143696287060,8100,8100,8100,8100,0
20250115,164700,143696287060,8100,8100,8100,8100,0
20250115,164600,143696287060,8100,8100,8100,8100,0
20250115,164500,143696287060,8100,8100,8100,8100,0
20250115,164400,143696287060,8100,8100,8100,8100,0
20250115,164300,143696287060,8100,8100,8100,8100,0
20250115,164200,143696287060,8100,8100,8100,8100,0
20250115,164100,143696287060,8100,8100,8100,8100,0
20250115,164000,143696287060,8100,8100,8100,8100,0
20250115,163900,143696287060,8100,8100,8100,8100,0
20250115,163800,143696287060,8100,8100,8100,8100,0
20250115,163700,143696287060,8100,8100,8100,8100,0
20250115,163600,143696287060,8100,8100,8100,8100,0
20250115,163500,143696287060,8100,8100,8100,8100,0
20250115,163400,143696287060,8100,8100,8100,8100,0
20250115,163300,143696287060,8100,8100,8100,8100,0
20250115,163200,143696287060,8100,8100,8100,8100,0
20250115,163100,143696287060,8100,8100,8100,8100,0
20250115,163000,143696287060,8100,8100,8100,8100,0
20250115,162900,143696287060,8100,8100,8100,8100,0
20250115,162800,143696287060,8100,8100,8100,8100,0
20250115,162700,143696287060,8100,8100,8100,8100,0
20250115,162600,143696287060,8100,8100,8100,8100,0
20250115,162500,143696287060,8100,8100,8100,8100,0
20250115,162400,143696287060,8100,8100,8100,8100,0
20250115,162300,143696287060,8100,8100,8100,8100,183044
20250115,162200,143696287060,8100,8100,8100,8100,0
20250115,162100,143696287060,8100,8100,8100,8100,0
20250115,162000,143696287060,8100,8100,8100,8100,0
20250115,161900,143696287060,8100,8100,8100,8100,0
20250115,161800,143696287060,8100,8100,8100,8100,0
20250115,161700,143696287060,8100,8100,8100,8100,0
20250115,161600,143696287060,8100,8100,8100,8100,0
20250115,161500,143696287060,8100,8100,8100,8100,0
20250115,161400,143696287060,8100,8100,8100,8100,0
20250115,161300,143696287060,8100,8100,8100,8100,0
20250115,161200,143696287060,8100,8100,8100,8100,0
20250115,161100,143696287060,8100,8100,8100,8100,0
20250115,161000,143696287060,8100,8100,8100,8100,0
20250115,160900,143696287060,8100,8100,8100,8100,0
20250115,160800,143696287060,8100,8100,8100,8100,0
20250115,160700,143696287060,8100,8100,8100,8100,0
20250115,160600,143696287060,8100,8100,8100,8100,0
20250115,160500,143696287060,8100,8100,8100,8100,0
20250115,160400,143696287060,8100,8100,8100,8100,0
20250115,160300,143696287060,8100,8100,8100,8100,0
20250115,160200,143696287060,8100,8100,8100,8100,0
20250115,160100,143696287060,8100,8100,8100,8100,0
20250115,160000,143696287060,8100,8100,8100,8100,0
20250115,155900,143696287060,8100,8100,8100,8100,0
20250115,155800,143696287060,8100,8100,8100,8100,0
20250115,155700,143696287060,8100,8100,8100,8100,0
20250115,155600,143696287060,8100,8100,8100,8100,0
20250115,155500,143696287060,8100,8100,8100,8100,0
20250115,155400,143696287060,8100,8100,8100,8100,0
20250115,155300,143696287060,8100,8100,8100,8100,183044
20250115,155200,143696287060,8100,8100,8100,8100,0
20250115,155100,143696287060,8100,8100,8100,8100,0
20250115,155000,143696287060,8100,8100,8100,8100,0
20250115,154900,143696287060,8100,8100,8100,8100,0
20250115,154800,143696287060,8100,8100,8100,8100,0
20250115,154700,143696287060,8100,8100,8100,8100,0
20250115,154600,143696287060,8100,8100,8100,8100,0
20250115,154500,143696287060,8100,8100,8100,8100,0
20250115,154400,143696287060,8100,8100,8100,8100,0
20250115,154300,143696287060,8100,8100,8100,8100,0
20250115,154200,143696287060,8100,8100,8100,8100,0
20250115,154100,143696287060,8100,8100,8100,8100,0
20250115,154000,143696287060,8100,8100,8100,8100,0
20250115,153900,143696287060,8100,8100,8100,8100,0
20250115,153800,143696287060,8100,8100,8100,8100,0
20250115,153700,143696287060,8100,8100,8100,8100,0
20250115,153600,143696287060,8100,8100,8100,8100,0
20250115,153500,143696287060,8100,8100,8100,8100,0
20250115,153400,143696287060,8100,8100,8100,8100,0
20250115,153300,143696287060,8100,8100,8100,8100,0
20250115,153200,143696287060,8100,8100,8100,8100,0
20250115,153100,143696287060,8100,8100,8100,8100,0
20250115,153000,143696287060,8100,8100,8100,8100,183044
20250115,152900,142213630660,8150,8150,8150,8150,0
20250115,152800,142213630660,8150,8150,8150,8150,0
20250115,152700,142213630660,8150,8150,8150,8150,0
20250115,152600,142213630660,8150,8150,8150,8150,0
20250115,152500,142213630660,8150,8150,8150,8150,0
20250115,152400,142213630660,8150,8150,8150,8150,0
20250115,152300,142213630660,8150,8150,8150,8150,0
20250115,152200,142213630660,8150,8150,8150,8150,0
20250115,152100,142213630660,8150,8150,8150,8150,0
20250115,152000,142213630660,8150,8150,8150,8150,0
20250115,151900,142213630660,8150,8160,8170,8120,55304
20250115,151800,141763475920,8160,8170,8170,8110,95064
20250115,151700,140990372350,8180,8230,8240,8170,47357
20250115,151600,140602180270,8220,8230,8240,8200,42016
20250115,151500,140256762670,8230,8170,8230,8170,42850
20250115,151400,139905293970,8180,8180,8190,8160,29837
20250115,151300,139661612060,8180,8160,8200,8140,60912
20250115,151200,139164355130,8150,8200,8210,8150,55657
20250115,151100,138709279870,8180,8170,8210,8170,44242
20250115,151000,138347056120,8180,8210,8240,8160,60267
20250115,150900,137853107290,8210,8260,8260,8180,71212
20250115,150800,137268281540,8260,8240,8280,8230,36317
20250115,150700,136968536160,8240,8280,8280,8190,96435
20250115,150600,136175279060,8280,8280,8300,8240,48700
20250115,150500,135772809360,8290,8310,8320,8250,50722
20250115,150400,135352860560,8320,8280,8320,8250,72046
20250115,150300,134755901010,8260,8290,8320,8230,97506
20250115,150200,133949760470,8310,8310,8340,8280,66341
20250115,150100,133398911920,8310,8340,8350,8290,100583
20250115,150000,132562703250,8350,8440,8450,8310,89276
20250115,145900,131814679250,8440,8400,8450,8370,98433
20250115,145800,130987106050,8380,8350,8400,8310,92857
20250115,145700,130212065490,8350,8360,8400,8340,90860
20250115,145600,129451807770,8360,8420,8430,8330,163237
20250115,145500,128084095540,8410,8470,8480,8400,118965
20250115,145400,127080730920,8470,8480,8520,8440,91795
20250115,145300,126302627470,8480,8510,8570,8450,122993
20250115,145200,125257101200,8510,8510,8590,8500,63588
20250115,145100,124713583560,8500,8610,8620,8500,84334
20250115,145000,123992580640,8590,8590,8620,8550,93119
20250115,144900,123193002480,8580,8670,8690,8550,104429
20250115,144800,122295363850,8650,8660,8720,8600,98639
20250115,144700,121440566930,8670,8700,8700,8630,74184
20250115,144600,120797253960,8680,8640,8740,8620,164628
20250115,144500,119365512370,8640,8550,8650,8540,164604
20250115,144400,117951187290,8550,8720,8730,8500,321620
20250115,144300,115194818170,8710,8790,8810,8680,134298
20250115,144200,114020857970,8780,8690,8830,8690,188266
20250115,144100,112367246370,8690,8720,8790,8630,199694
20250115,144000,110626559390,8730,8780,8790,8680,242157
20250115,143900,108513943880,8790,8810,8820,8770,122284
20250115,143800,107438990090,8810,8820,8840,8770,147159
20250115,143700,106143685150,8820,8900,8940,8770,314417
20250115,143600,103367350920,8910,9010,9060,8850,358536
20250115,143500,100158781870,9010,8940,9010,8930,183983
20250115,143400,98504235270,8950,8990,9000,8920,223551
20250115,143300,96504944880,8990,8910,9100,8910,475951
20250115,143200,92220224090,8920,8810,8960,8810,609643
20250115,143100,86808782410,8750,8750,8750,8750,0
20250115,143000,86808782410,8750,8750,8750,8750,0
20250115,142900,86808782410,8750,8690,8750,8670,250723
20250115,142800,84622480460,8690,8670,8740,8660,218409
20250115,142700,82724544230,8680,8540,8700,8510,270357
20250115,142600,80390506000,8550,8490,8580,8490,91720
20250115,142500,79607899580,8490,8530,8560,8470,119584
20250115,142400,78590334830,8540,8500,8610,8500,181490
20250115,142300,77036149810,8500,8510,8570,8480,151254
20250115,142200,75746228120,8510,8570,8570,8490,110669
20250115,142100,74801925780,8560,8450,8580,8430,240457
20250115,142000,72751726010,8440,8520,8530,8420,160417
20250115,141900,71391070060,8520,8510,8540,8440,204420
20250115,141800,69653575600,8510,8470,8680,8410,570716
20250115,141700,64767807550,8460,8350,8500,8330,356786
20250115,141600,61749743940,8350,8330,8390,8260,217294
20250115,141500,59938453090,8320,8420,8440,8270,230122
20250115,141400,58020512060,8430,8210,8440,8200,401834
20250115,141300,54687200080,8210,8170,8230,8120,211011
20250115,141200,52962300090,8170,8160,8180,8100,160572
20250115,141100,51654896600,8160,7940,8190,7910,394407
20250115,141000,48456676200,7930,7830,7940,7820,25547
20250115,140900,48255863280,7850,7870,7920,7830,31730
20250115,140800,48005872310,7900,7740,7910,7730,34293
20250115,140700,47737015280,7730,7730,7770,7730,9994
20250115,140600,47659702020,7730,7780,7780,7730,11281
20250115,140500,47572228900,7790,7770,7800,7770,3869
20250115,140400,47542112100,7770,7760,7770,7730,6202
20250115,140300,47494085140,7750,7760,7770,7750,8011
20250115,140200,47431961460,7760,7770,7790,7760,6004
20250115,140100,47385328910,7770,7840,7840,7770,5671
20250115,140000,47341086730,7840,7790,7840,7780,6053
20250115,135900,47293813470,7790,7810,7820,7790,2588
20250115,135800,47273625240,7810,7810,7820,7790,3966
20250115,135700,47242668350,7810,7820,7840,7790,10935
20250115,135600,47157200910,7820,7870,7870,7790,15602
20250115,135500,47035182030,7870,7850,7920,7830,43522
20250115,135400,46692361810,7840,7840,7860,7810,10440
20250115,135300,46610512360,7830,7800,7850,7800,20587
20250115,135200,46449379800,7790,7800,7800,7790,2669
20250115,135100,46428585600,7790,7800,7820,7770,14212
20250115,135000,46317673530,7800,7780,7800,7770,8151
20250115,134900,46254223470,7780,7790,7790,7760,2421
20250115,134800,46235402680,7790,7760,7790,7760,6188
20250115,134700,46187308680,7770,7750,7770,7750,1634
20250115,134600,46174630530,7750,7780,7790,7740,4303
20250115,134500,46141217210,7780,7750,7780,7750,5351
20250115,134400,46099645150,7750,7750,7750,7730,2914
20250115,134300,46077082240,7750,7740,7750,7730,4859
20250115,134200,46039505880,7740,7740,7750,7730,2408
20250115,134100,46020860770,7750,7720,7750,7720,3324
20250115,134000,45995176480,7710,7720,7730,7710,5790
20250115,133900,45950450280,7720,7740,7740,7710,5291
20250115,133800,45909593270,7740,7730,7750,7720,6625
20250115,133700,45858371920,7730,7710,7730,7710,2943
20250115,133600,45835643760,7710,7730,7730,7710,13194
20250115,133500,45733861100,7740,7730,7740,7710,9244
20250115,133400,45662467760,7730,7750,7750,7720,12172
20250115,133300,45568363480,7750,7740,7760,7740,9327
20250115,133200,45496089690,7740,7750,7760,7720,39819
20250115,133100,45187971750,7750,7760,7770,7750,17747
20250115,133000,45050247920,7760,7790,7790,7760,9206
20250115,132900,44978678330,7790,7820,7820,7780,7796
20250115,132800,44917865910,7810,7790,7810,7780,3525
20250115,132700,44890391810,7800,7780,7800,7770,7255
20250115,132600,44833972770,7770,7780,7790,7770,24121
20250115,132500,44646400270,7780,7810,7810,7780,10254
20250115,132400,44566590180,7810,7810,7820,7790,12063
20250115,132300,44472519700,7800,7840,7840,7790,17717
20250115,132200,44334299380,7840,7830,7840,7810,10504
20250115,132100,44252143180,7830,7810,7830,7790,11592
20250115,132000,44161635110,7820,7830,7840,7770,31031
20250115,131900,43919722620,7830,7880,7890,7810,22491
20250115,131800,43743531200,7890,7880,7890,7850,18647
20250115,131700,43596802900,7890,7930,7930,7880,18371
20250115,131600,43451725450,7880,7990,8010,7880,36717
20250115,131500,43159872190,8010,8090,8090,7970,59534
20250115,131400,42681648490,8090,7880,8090,7880,86545
20250115,131300,41989563710,7890,7890,7900,7870,7527
20250115,131200,41930263930,7890,7910,7910,7880,2056
20250115,131100,41914027270,7910,7900,7910,7870,4720
20250115,131000,41876734510,7900,7920,7930,7870,9002
20250115,130900,41805627160,7920,7940,7940,7920,7745
20250115,130800,41744184680,7950,7900,7950,7900,16820
20250115,130700,41610848650,7910,7930,7930,7890,7197
20250115,130600,41553899860,7930,7880,7940,7870,20397
20250115,130500,41392580940,7870,7850,7880,7850,6042
20250115,130400,41345049140,7880,7840,7880,7830,8116
20250115,130300,41281365060,7830,7850,7860,7830,4164
20250115,130200,41248731010,7860,7860,7860,7840,1717
20250115,130100,41235254580,7880,7850,7880,7840,3040
20250115,130000,41211373160,7850,7850,7860,7830,5746
20250115,125900,41166320540,7840,7860,7860,7840,3690
20250115,125800,41137375640,7840,7860,7860,7840,5719
20250115,125700,41092443580,7860,7890,7900,7850,13146
20250115,125600,40988891490,7890,7900,7910,7880,7648
20250115,125500,40928505240,7900,7900,7900,7870,8989
20250115,125400,40857586890,7900,7910,7910,7870,16464
20250115,125300,40727667320,7900,7890,7910,7880,11290
20250115,125200,40638578530,7880,7870,7890,7860,9119
20250115,125100,40566786880,7870,7810,7870,7800,14350
20250115,125000,40454273810,7810,7820,7830,7800,5264
20250115,124900,40413166810,7820,7830,7860,7820,10294
20250115,124800,40332437810,7830,7800,7830,7780,19022
20250115,124700,40184161110,7800,7840,7840,7790,23825
20250115,124600,39997973770,7840,7820,7840,7790,27047
20250115,124500,39786918950,7820,7840,7850,7820,8126
20250115,124400,39723294260,7840,7830,7860,7820,6771
20250115,124300,39670228660,7840,7820,7840,7820,13742
20250115,124200,39562696150,7830,7880,7880,7820,13367
20250115,124100,39458003100,7870,7890,7900,7820,27621
20250115,124000,39240770330,7890,7850,7890,7840,8853
20250115,123900,39171155980,7840,7830,7850,7830,5483
20250115,123800,39128173470,7830,7840,7870,7820,15809
20250115,123700,39004212900,7830,7850,7860,7810,37995
20250115,123600,38706734920,7840,7840,7880,7830,18668
20250115,123500,38560190460,7840,7860,7860,7830,24448
20250115,123400,38368384530,7860,7890,7910,7830,40821
20250115,123300,38047353840,7890,7930,7960,7880,28212
20250115,123200,37824189020,7910,7970,7980,7910,47469
20250115,123100,37447092840,7970,7970,7990,7940,27730
20250115,123000,37226232190,7960,7980,8010,7960,22778
20250115,122900,37044504960,8000,8050,8050,7970,52732
20250115,122800,36622804610,7990,8090,8100,7990,79728
20250115,122700,35979388680,8090,8000,8100,7960,114704
20250115,122600,35056058440,7970,7910,8020,7900,58443
20250115,122500,34591977170,7910,7940,7940,7860,50091
20250115,122400,34196909980,7930,7990,8020,7900,72445
20250115,122300,33621581970,8000,8000,8020,7960,42614
20250115,122200,33280920440,8000,8020,8060,8000,29375
20250115,122100,33045060810,8020,8030,8070,7990,50237
20250115,122000,32641906110,8030,8050,8070,8000,78153
20250115,121900,32014418590,8050,8080,8100,8030,65860
20250115,121800,31483416650,8090,8030,8100,8020,71355
20250115,121700,30907776080,8030,8020,8120,8010,183254
20250115,121600,29428687880,8040,7910,8070,7910,238372
20250115,121500,27521259490,7910,7900,7910,7860,13356
20250115,121400,27415987260,7900,7840,7910,7840,16893
20250115,121300,27282830590,7820,7880,7880,7800,23232
20250115,121200,27100582220,7880,7880,7920,7860,22985
20250115,121100,26919127230,7880,7860,7910,7810,31313
20250115,121000,26672147620,7850,7810,7860,7790,7278
20250115,120900,26615300540,7810,7830,7860,7800,17864
20250115,120800,26475627700,7850,7850,7880,7830,14056
20250115,120700,26365173790,7840,7830,7850,7820,8586
20250115,120600,26297900200,7830,7860,7890,7820,21993
20250115,120500,26125131050,7860,7880,7900,7850,51134
20250115,120400,25722016040,7880,7860,7890,7840,38300
20250115,120300,25421005210,7870,7770,7880,7770,55772
20250115,120200,24984123940,7770,7770,7780,7760,4689
20250115,120100,24947693290,7780,7770,7780,7770,1600
20250115,120000,24935259710,7770,7760,7770,7750,991
20250115,115900,24927571760,7760,7750,7760,7750,1142
20250115,115800,24918713020,7750,7750,7760,7750,348
20250115,115700,24916015810,7750,7750,7760,7750,716
20250115,115600,24910465900,7750,7750,7760,7750,2478
20250115,115500,24891254280,7750,7760,7760,7750,447
20250115,115400,24887790010,7750,7750,7760,7750,234
20250115,115300,24885976390,7760,7760,7760,7750,3844
20250115,115200,24856164850,7760,7760,7760,7750,382
20250115,115100,24853201120,7750,7760,7770,7750,984
20250115,115000,24845564950,7760,7760,7770,7750,1634
20250115,114900,24832890720,7770,7750,7770,7750,10834
20250115,114800,24748823980,7750,7760,7760,7750,2162
20250115,114700,24732063250,7760,7750,7770,7750,419
20250115,114600,24728813180,7760,7750,7770,7750,8163
20250115,114500,24665538770,7750,7770,7770,7750,4603
20250115,114400,24629837570,7770,7780,7780,7760,5423
20250115,114300,24587703530,7770,7780,7780,7770,2367
20250115,114200,24569305820,7770,7780,7790,7770,2380
20250115,114100,24550795390,7790,7790,7800,7780,3719
20250115,114000,24521797350,7800,7800,7810,7790,2351
20250115,113900,24503462490,7800,7780,7800,7770,15709
20250115,113800,24381117500,7770,7790,7790,7770,7579
20250115,113700,24322160340,7790,7780,7790,7780,3324
20250115,113600,24296296520,7790,7790,7790,7780,4052
20250115,113500,24264765270,7790,7790,7810,7780,13852
20250115,113400,24156754090,7790,7770,7790,7770,7668
20250115,113300,24097098120,7770,7770,7770,7760,4470
20250115,113200,24062374490,7760,7760,7760,7750,2720
20250115,113100,24041277640,7760,7760,7770,7740,8577
20250115,113000,23974782540,7750,7750,7780,7750,4339
20250115,112900,23941124800,7750,7770,7770,7740,36711
20250115,112800,23656536680,7770,7760,7780,7760,10464
20250115,112700,23575243950,7760,7780,7800,7750,26693
20250115,112600,23367708450,7780,7750,7780,7740,48977
20250115,112500,22987908380,7750,7650,7780,7650,57760
20250115,112400,22540740180,7640,7640,7650,7640,1836
20250115,112300,22526697780,7650,7650,7650,7640,617
20250115,112200,22521979530,7640,7640,7650,7640,194
20250115,112100,22520495830,7640,7650,7650,7640,780
20250115,112000,22514534760,7650,7650,7650,7640,1233
20250115,111900,22505110530,7650,7650,7650,7640,1169
20250115,111800,22496173100,7650,7650,7650,7640,294
20250115,111700,22493924020,7650,7650,7650,7650,434
20250115,111600,22490603920,7640,7650,7650,7620,260
20250115,111500,22488617890,7650,7650,7660,7620,383
20250115,111400,22485695230,7660,7650,7660,7650,362
20250115,111300,22482925400,7650,7650,7650,7630,3512
20250115,111200,22456083470,7660,7660,7660,7650,36
20250115,111100,22455808020,7660,7650,7660,7650,696
20250115,111000,22450483540,7650,7640,7660,7640,2863
20250115,110900,22428587540,7640,7630,7640,7620,1164
20250115,110800,22419705140,7630,7640,7640,7630,3208
20250115,110700,22395198920,7630,7640,7640,7620,840
20250115,110600,22388785210,7640,7640,7650,7640,2667
20250115,110500,22368400640,7650,7620,7660,7620,6564
20250115,110400,22318196580,7610,7610,7610,7600,1721
20250115,110300,22305105410,7610,7600,7610,7580,2936
20250115,110200,22282810330,7610,7590,7610,7590,2137
20250115,110100,22266565140,7600,7590,7600,7570,1844
20250115,110000,22252580650,7590,7580,7600,7580,1216
20250115,105900,22243352770,7590,7580,7590,7580,5496
20250115,105800,22201693070,7570,7570,7580,7570,4357
20250115,105700,22168684920,7570,7590,7600,7570,6115
20250115,105600,22122301030,7590,7590,7600,7580,4544
20250115,105500,22087817330,7600,7620,7620,7590,11128
20250115,105400,22003234660,7630,7620,7630,7610,4206
20250115,105300,21971194540,7630,7640,7640,7620,2008
20250115,105200,21955882640,7640,7630,7650,7630,899
20250115,105100,21949019630,7630,7670,7670,7620,7558
20250115,105000,21891306030,7670,7680,7690,7660,3793
20250115,104900,21862209280,7690,7680,7690,7680,2529
20250115,104800,21842785950,7700,7690,7700,7680,1303
20250115,104700,21832769710,7680,7720,7720,7680,11049
20250115,104600,21747696610,7710,7730,7740,7700,8360
20250115,104500,21683165680,7730,7690,7750,7690,16468
20250115,104400,21556041750,7700,7680,7700,7670,4990
20250115,104300,21517716380,7670,7680,7690,7670,3123
20250115,104200,21493743910,7690,7680,7690,7680,1500
20250115,104100,21482219960,7680,7670,7690,7670,3132
20250115,104000,21458164310,7670,7670,7680,7660,2581
20250115,103900,21438373580,7680,7670,7680,7670,410
20250115,103800,21435228770,7680,7660,7680,7650,1533
20250115,103700,21423480860,7650,7670,7680,7650,7000
20250115,103600,21369858140,7660,7680,7690,7660,8945
20250115,103500,21301231620,7690,7680,7690,7680,2492
20250115,103400,21282082440,7680,7680,7710,7670,2031
20250115,103300,21266487190,7680,7700,7710,7680,3714
20250115,103200,21237923910,7700,7730,7730,7690,5684
20250115,103100,21194082700,7730,7700,7740,7690,23139
20250115,103000,21015343290,7710,7690,7710,7680,2153
20250115,102900,20998770820,7690,7670,7700,7670,1920
20250115,102800,20984036910,7680,7670,7690,7670,2172
20250115,102700,20967367050,7680,7670,7690,7660,6213
20250115,102600,20919727370,7660,7670,7690,7660,8673
20250115,102500,20853126480,7670,7700,7700,7670,14406
20250115,102400,20742495270,7690,7750,7770,7680,27516
20250115,102300,20529899900,7760,7780,7780,7700,25184
20250115,102200,20334819480,7750,7700,7810,7680,73329
20250115,102100,19766457330,7700,7640,7700,7640,10628
20250115,102000,19684918190,7640,7630,7650,7620,2883
20250115,101900,19662903930,7630,7620,7630,7620,1146
20250115,101800,19654160570,7630,7640,7650,7610,9172
20250115,101700,19584206240,7650,7660,7670,7640,3683
20250115,101600,19556026850,7660,7670,7670,7650,2708
20250115,101500,19535289910,7670,7670,7680,7660,5314
20250115,101400,19494536950,7670,7660,7670,7650,4035
20250115,101300,19463612350,7660,7630,7660,7630,1675
20250115,101200,19450817450,7630,7660,7660,7630,1396
20250115,101100,19440151480,7660,7640,7670,7620,2153
20250115,101000,19423677180,7640,7630,7640,7620,2740
20250115,100900,19402785790,7630,7620,7640,7620,2947
20250115,100800,19380281430,7620,7650,7650,7620,499
20250115,100700,19376470810,7650,7620,7650,7610,1110
20250115,100600,19368014510,7620,7630,7630,7600,6779
20250115,100500,19316386810,7640,7660,7660,7610,16623
20250115,100400,19189551020,7660,7660,7660,7640,1182
20250115,100300,19180504680,7660,7670,7680,7630,9311
20250115,100200,19109209080,7670,7700,7710,7650,15691
20250115,100100,18988576430,7700,7660,7740,7650,26298
20250115,100000,18786034630,7660,7620,7660,7620,6752
20250115,095900,18734431930,7630,7650,7650,7630,3526
20250115,095800,18707516530,7650,7620,7650,7620,8261
20250115,095700,18644437120,7620,7620,7640,7610,1650
20250115,095600,18631860880,7630,7640,7640,7620,7334
20250115,095500,18575931670,7640,7620,7650,7620,7729
20250115,095400,18516932520,7620,7620,7630,7610,3279
20250115,095300,18491959410,7610,7600,7620,7580,7922
20250115,095200,18431734340,7600,7610,7610,7580,3249
20250115,095100,18407058630,7610,7620,7620,7590,6735
20250115,095000,18355811100,7620,7610,7620,7600,4534
20250115,094900,18321302570,7610,7590,7610,7560,5621
20250115,094800,18278656480,7580,7560,7590,7560,2780
20250115,094700,18257609110,7560,7560,7570,7530,8915
20250115,094600,18190361380,7550,7550,7580,7550,12929
20250115,094500,18092688490,7560,7600,7600,7560,10038
20250115,094400,18016654870,7570,7600,7600,7570,5773
20250115,094300,17972856930,7610,7580,7610,7570,4277
20250115,094200,17940409690,7580,7580,7590,7580,3596
20250115,094100,17913146260,7580,7580,7590,7560,7006
20250115,094000,17860085940,7570,7570,7580,7570,5278
20250115,093900,17820101050,7580,7580,7590,7560,5455
20250115,093800,17778788910,7570,7610,7610,7570,9008
20250115,093700,17710407130,7600,7620,7620,7590,7538
20250115,093600,17653101330,7600,7610,7630,7600,4680
20250115,093500,17617477280,7610,7620,7630,7580,10634
20250115,093400,17536664520,7620,7600,7640,7600,13935
20250115,093300,17430509650,7600,7580,7610,7580,7728
20250115,093200,17371821850,7580,7550,7590,7540,9985
20250115,093100,17296300270,7560,7560,7570,7520,21918
20250115,093000,17130876610,7570,7570,7580,7550,16023
20250115,092900,17009705270,7570,7600,7600,7570,19384
20250115,092800,16862705140,7600,7590,7620,7580,31107
20250115,092700,16626306880,7580,7600,7610,7550,47298
20250115,092600,16268075440,7590,7680,7690,7560,61069
20250115,092500,15803468800,7690,7660,7690,7650,14097
20250115,092400,15695335960,7660,7670,7690,7650,16902
20250115,092300,15565764210,7650,7650,7670,7600,38026
20250115,092200,15275823960,7650,7730,7750,7620,92024
20250115,092100,14568662980,7740,7780,7790,7720,37498
20250115,092000,14278079390,7780,7760,7780,7730,32554
20250115,091900,14025899340,7760,7860,7870,7740,58533
20250115,091800,13569966710,7870,7820,7870,7810,28674
20250115,091700,13344821470,7810,7910,7910,7770,82318
20250115,091600,12699586790,7900,7930,7990,7820,186318
20250115,091500,11226618240,7930,7830,7930,7810,60539
20250115,091400,10749153500,7830,7810,7840,7740,39319
20250115,091300,10442998340,7810,7880,7880,7770,61167
20250115,091200,9963669580,7880,7830,7880,7810,39284
20250115,091100,9655130160,7830,7900,7900,7810,61416
20250115,091000,9172486140,7890,7840,7950,7800,99919
20250115,090900,8385136830,7840,7790,7870,7770,71850
20250115,090800,7822407430,7790,7730,7820,7730,65032
20250115,090700,7316103850,7730,7690,7750,7680,43638
20250115,090600,6979157100,7690,7710,7720,7680,59244
20250115,090500,6523416620,7710,7790,7800,7700,71410
20250115,090400,5970730900,7800,7800,7810,7730,71194
20250115,090300,5417551680,7800,7830,7840,7780,55400
20250115,090200,4984974320,7840,7790,7860,7790,54255
20250115,090100,4560170060,7800,7870,7880,7790,131027
20250115,090000,3533520410,7870,7960,7990,7850,445050