stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,212400,118144348420,8440,8440,8440,8440,44763
20250116,212300,118144348420,8440,8440,8440,8440,0
20250116,212200,118144348420,8440,8440,8440,8440,0
20250116,212100,118144348420,8440,8440,8440,8440,0
20250116,212000,118144348420,8440,8440,8440,8440,0
20250116,211900,118144348420,8440,8440,8440,8440,0
20250116,211800,118144348420,8440,8440,8440,8440,0
20250116,211700,118144348420,8440,8440,8440,8440,0
20250116,211600,118144348420,8440,8440,8440,8440,0
20250116,211500,118144348420,8440,8440,8440,8440,0
20250116,211400,118144348420,8440,8440,8440,8440,0
20250116,211300,118144348420,8440,8440,8440,8440,0
20250116,211200,118144348420,8440,8440,8440,8440,0
20250116,211100,118144348420,8440,8440,8440,8440,0
20250116,211000,118144348420,8440,8440,8440,8440,0
20250116,210900,118144348420,8440,8440,8440,8440,0
20250116,210800,118144348420,8440,8440,8440,8440,0
20250116,210700,118144348420,8440,8440,8440,8440,0
20250116,210600,118144348420,8440,8440,8440,8440,0
20250116,210500,118144348420,8440,8440,8440,8440,0
20250116,210400,118144348420,8440,8440,8440,8440,0
20250116,210300,118144348420,8440,8440,8440,8440,0
20250116,210200,118144348420,8440,8440,8440,8440,0
20250116,210100,118144348420,8440,8440,8440,8440,0
20250116,210000,118144348420,8440,8440,8440,8440,0
20250116,205900,118144348420,8440,8440,8440,8440,0
20250116,205800,118144348420,8440,8440,8440,8440,0
20250116,205700,118144348420,8440,8440,8440,8440,0
20250116,205600,118144348420,8440,8440,8440,8440,0
20250116,205500,118144348420,8440,8440,8440,8440,0
20250116,205400,118144348420,8440,8440,8440,8440,44763
20250116,205300,118144348420,8440,8440,8440,8440,0
20250116,205200,118144348420,8440,8440,8440,8440,0
20250116,205100,118144348420,8440,8440,8440,8440,0
20250116,205000,118144348420,8440,8440,8440,8440,0
20250116,204900,118144348420,8440,8440,8440,8440,0
20250116,204800,118144348420,8440,8440,8440,8440,0
20250116,204700,118144348420,8440,8440,8440,8440,0
20250116,204600,118144348420,8440,8440,8440,8440,0
20250116,204500,118144348420,8440,8440,8440,8440,0
20250116,204400,118144348420,8440,8440,8440,8440,0
20250116,204300,118144348420,8440,8440,8440,8440,0
20250116,204200,118144348420,8440,8440,8440,8440,0
20250116,204100,118144348420,8440,8440,8440,8440,0
20250116,204000,118144348420,8440,8440,8440,8440,0
20250116,203900,118144348420,8440,8440,8440,8440,0
20250116,203800,118144348420,8440,8440,8440,8440,0
20250116,203700,118144348420,8440,8440,8440,8440,0
20250116,203600,118144348420,8440,8440,8440,8440,0
20250116,203500,118144348420,8440,8440,8440,8440,0
20250116,203400,118144348420,8440,8440,8440,8440,0
20250116,203300,118144348420,8440,8440,8440,8440,0
20250116,203200,118144348420,8440,8440,8440,8440,0
20250116,203100,118144348420,8440,8440,8440,8440,0
20250116,203000,118144348420,8440,8440,8440,8440,0
20250116,202900,118144348420,8440,8440,8440,8440,0
20250116,202800,118144348420,8440,8440,8440,8440,0
20250116,202700,118144348420,8440,8440,8440,8440,0
20250116,202600,118144348420,8440,8440,8440,8440,0
20250116,202500,118144348420,8440,8440,8440,8440,0
20250116,202400,118144348420,8440,8440,8440,8440,44763
20250116,202300,118144348420,8440,8440,8440,8440,0
20250116,202200,118144348420,8440,8440,8440,8440,0
20250116,202100,118144348420,8440,8440,8440,8440,0
20250116,202000,118144348420,8440,8440,8440,8440,0
20250116,201900,118144348420,8440,8440,8440,8440,0
20250116,201800,118144348420,8440,8440,8440,8440,0
20250116,201700,118144348420,8440,8440,8440,8440,0
20250116,201600,118144348420,8440,8440,8440,8440,0
20250116,201500,118144348420,8440,8440,8440,8440,0
20250116,201400,118144348420,8440,8440,8440,8440,0
20250116,201300,118144348420,8440,8440,8440,8440,0
20250116,201200,118144348420,8440,8440,8440,8440,0
20250116,201100,118144348420,8440,8440,8440,8440,0
20250116,201000,118144348420,8440,8440,8440,8440,0
20250116,200900,118144348420,8440,8440,8440,8440,0
20250116,200800,118144348420,8440,8440,8440,8440,0
20250116,200700,118144348420,8440,8440,8440,8440,0
20250116,200600,118144348420,8440,8440,8440,8440,0
20250116,200500,118144348420,8440,8440,8440,8440,0
20250116,200400,118144348420,8440,8440,8440,8440,0
20250116,200300,118144348420,8440,8440,8440,8440,0
20250116,200200,118144348420,8440,8440,8440,8440,0
20250116,200100,118144348420,8440,8440,8440,8440,0
20250116,200000,118144348420,8440,8440,8440,8440,0
20250116,195900,118144348420,8440,8440,8440,8440,0
20250116,195800,118144348420,8440,8440,8440,8440,0
20250116,195700,118144348420,8440,8440,8440,8440,0
20250116,195600,118144348420,8440,8440,8440,8440,0
20250116,195500,118144348420,8440,8440,8440,8440,0
20250116,195400,118144348420,8440,8440,8440,8440,44763
20250116,195300,118144348420,8440,8440,8440,8440,0
20250116,195200,118144348420,8440,8440,8440,8440,0
20250116,195100,118144348420,8440,8440,8440,8440,0
20250116,195000,118144348420,8440,8440,8440,8440,0
20250116,194900,118144348420,8440,8440,8440,8440,0
20250116,194800,118144348420,8440,8440,8440,8440,0
20250116,194700,118144348420,8440,8440,8440,8440,0
20250116,194600,118144348420,8440,8440,8440,8440,0
20250116,194500,118144348420,8440,8440,8440,8440,0
20250116,194400,118144348420,8440,8440,8440,8440,0
20250116,194300,118144348420,8440,8440,8440,8440,0
20250116,194200,118144348420,8440,8440,8440,8440,0
20250116,194100,118144348420,8440,8440,8440,8440,0
20250116,194000,118144348420,8440,8440,8440,8440,0
20250116,193900,118144348420,8440,8440,8440,8440,0
20250116,193800,118144348420,8440,8440,8440,8440,0
20250116,193700,118144348420,8440,8440,8440,8440,0
20250116,193600,118144348420,8440,8440,8440,8440,0
20250116,193500,118144348420,8440,8440,8440,8440,0
20250116,193400,118144348420,8440,8440,8440,8440,0
20250116,193300,118144348420,8440,8440,8440,8440,0
20250116,193200,118144348420,8440,8440,8440,8440,0
20250116,193100,118144348420,8440,8440,8440,8440,0
20250116,193000,118144348420,8440,8440,8440,8440,0
20250116,192900,118144348420,8440,8440,8440,8440,0
20250116,192800,118144348420,8440,8440,8440,8440,0
20250116,192700,118144348420,8440,8440,8440,8440,0
20250116,192600,118144348420,8440,8440,8440,8440,0
20250116,192500,118144348420,8440,8440,8440,8440,0
20250116,192400,118144348420,8440,8440,8440,8440,44763
20250116,192300,118144348420,8440,8440,8440,8440,0
20250116,192200,118144348420,8440,8440,8440,8440,0
20250116,192100,118144348420,8440,8440,8440,8440,0
20250116,192000,118144348420,8440,8440,8440,8440,0
20250116,191900,118144348420,8440,8440,8440,8440,0
20250116,191800,118144348420,8440,8440,8440,8440,0
20250116,191700,118144348420,8440,8440,8440,8440,0
20250116,191600,118144348420,8440,8440,8440,8440,0
20250116,191500,118144348420,8440,8440,8440,8440,0
20250116,191400,118144348420,8440,8440,8440,8440,0
20250116,191300,118144348420,8440,8440,8440,8440,0
20250116,191200,118144348420,8440,8440,8440,8440,0
20250116,191100,118144348420,8440,8440,8440,8440,0
20250116,191000,118144348420,8440,8440,8440,8440,0
20250116,190900,118144348420,8440,8440,8440,8440,0
20250116,190800,118144348420,8440,8440,8440,8440,0
20250116,190700,118144348420,8440,8440,8440,8440,0
20250116,190600,118144348420,8440,8440,8440,8440,0
20250116,190500,118144348420,8440,8440,8440,8440,0
20250116,190400,118144348420,8440,8440,8440,8440,0
20250116,190300,118144348420,8440,8440,8440,8440,0
20250116,190200,118144348420,8440,8440,8440,8440,0
20250116,190100,118144348420,8440,8440,8440,8440,0
20250116,190000,118144348420,8440,8440,8440,8440,0
20250116,185900,118144348420,8440,8440,8440,8440,0
20250116,185800,118144348420,8440,8440,8440,8440,0
20250116,185700,118144348420,8440,8440,8440,8440,0
20250116,185600,118144348420,8440,8440,8440,8440,0
20250116,185500,118144348420,8440,8440,8440,8440,0
20250116,185400,118144348420,8440,8440,8440,8440,44763
20250116,185300,118144348420,8440,8440,8440,8440,0
20250116,185200,118144348420,8440,8440,8440,8440,0
20250116,185100,118144348420,8440,8440,8440,8440,0
20250116,185000,118144348420,8440,8440,8440,8440,0
20250116,184900,118144348420,8440,8440,8440,8440,0
20250116,184800,118144348420,8440,8440,8440,8440,0
20250116,184700,118144348420,8440,8440,8440,8440,0
20250116,184600,118144348420,8440,8440,8440,8440,0
20250116,184500,118144348420,8440,8440,8440,8440,0
20250116,184400,118144348420,8440,8440,8440,8440,0
20250116,184300,118144348420,8440,8440,8440,8440,0
20250116,184200,118144348420,8440,8440,8440,8440,0
20250116,184100,118144348420,8440,8440,8440,8440,0
20250116,184000,118144348420,8440,8440,8440,8440,0
20250116,183900,118144348420,8440,8440,8440,8440,0
20250116,183800,118144348420,8440,8440,8440,8440,0
20250116,183700,118144348420,8440,8440,8440,8440,0
20250116,183600,118144348420,8440,8440,8440,8440,0
20250116,183500,118144348420,8440,8440,8440,8440,0
20250116,183400,118144348420,8440,8440,8440,8440,0
20250116,183300,118144348420,8440,8440,8440,8440,0
20250116,183200,118144348420,8440,8440,8440,8440,0
20250116,183100,118144348420,8440,8440,8440,8440,0
20250116,183000,118144348420,8440,8440,8440,8440,0
20250116,182900,118144348420,8440,8440,8440,8440,0
20250116,182800,118144348420,8440,8440,8440,8440,0
20250116,182700,118144348420,8440,8440,8440,8440,0
20250116,182600,118144348420,8440,8440,8440,8440,0
20250116,182500,118144348420,8440,8440,8440,8440,0
20250116,182400,118144348420,8440,8440,8440,8440,44763
20250116,182300,118144348420,8440,8440,8440,8440,0
20250116,182200,118144348420,8440,8440,8440,8440,0
20250116,182100,118144348420,8440,8440,8440,8440,0
20250116,182000,118144348420,8440,8440,8440,8440,0
20250116,181900,118144348420,8440,8440,8440,8440,0
20250116,181800,118144348420,8440,8440,8440,8440,0
20250116,181700,118144348420,8440,8440,8440,8440,0
20250116,181600,118144348420,8440,8440,8440,8440,0
20250116,181500,118144348420,8440,8440,8440,8440,0
20250116,181400,118144348420,8440,8440,8440,8440,0
20250116,181300,118144348420,8440,8440,8440,8440,0
20250116,181200,118144348420,8440,8440,8440,8440,0
20250116,181100,118144348420,8440,8440,8440,8440,0
20250116,181000,118144348420,8440,8440,8440,8440,0
20250116,180900,118144348420,8440,8440,8440,8440,0
20250116,180800,118144348420,8440,8440,8440,8440,0
20250116,180700,118144348420,8440,8440,8440,8440,0
20250116,180600,118144348420,8440,8440,8440,8440,0
20250116,180500,118144348420,8440,8440,8440,8440,0
20250116,180400,118144348420,8440,8440,8440,8440,0
20250116,180300,118144348420,8440,8440,8440,8440,0
20250116,180200,118144348420,8440,8440,8440,8440,0
20250116,180100,118144348420,8440,8440,8440,8440,0
20250116,180000,118144348420,8440,8440,8440,8440,0
20250116,175900,118144348420,8440,8440,8440,8440,0
20250116,175800,118144348420,8440,8440,8440,8440,0
20250116,175700,118144348420,8440,8440,8440,8440,0
20250116,175600,118144348420,8440,8440,8440,8440,0
20250116,175500,118144348420,8440,8440,8440,8440,0
20250116,175400,118144348420,8440,8440,8440,8440,44763
20250116,175300,118144348420,8440,8440,8440,8440,0
20250116,175200,118144348420,8440,8440,8440,8440,0
20250116,175100,118144348420,8440,8440,8440,8440,0
20250116,175000,118144348420,8440,8440,8440,8440,0
20250116,174900,118144348420,8440,8440,8440,8440,0
20250116,174800,118144348420,8440,8440,8440,8440,0
20250116,174700,118144348420,8440,8440,8440,8440,0
20250116,174600,118144348420,8440,8440,8440,8440,0
20250116,174500,118144348420,8440,8440,8440,8440,0
20250116,174400,118144348420,8440,8440,8440,8440,0
20250116,174300,118144348420,8440,8440,8440,8440,0
20250116,174200,118144348420,8440,8440,8440,8440,0
20250116,174100,118144348420,8440,8440,8440,8440,0
20250116,174000,118144348420,8440,8440,8440,8440,0
20250116,173900,118144348420,8440,8440,8440,8440,0
20250116,173800,118144348420,8440,8440,8440,8440,0
20250116,173700,118144348420,8440,8440,8440,8440,0
20250116,173600,118144348420,8440,8440,8440,8440,0
20250116,173500,118144348420,8440,8440,8440,8440,0
20250116,173400,118144348420,8440,8440,8440,8440,0
20250116,173300,118144348420,8440,8440,8440,8440,0
20250116,173200,118144348420,8440,8440,8440,8440,0
20250116,173100,118144348420,8440,8440,8440,8440,0
20250116,173000,118144348420,8440,8440,8440,8440,0
20250116,172900,118144348420,8440,8440,8440,8440,0
20250116,172800,118144348420,8440,8440,8440,8440,0
20250116,172700,118144348420,8440,8440,8440,8440,0
20250116,172600,118144348420,8440,8440,8440,8440,0
20250116,172500,118144348420,8440,8440,8440,8440,0
20250116,172400,118144348420,8440,8440,8440,8440,44763
20250116,172300,118144348420,8440,8440,8440,8440,0
20250116,172200,118144348420,8440,8440,8440,8440,0
20250116,172100,118144348420,8440,8440,8440,8440,0
20250116,172000,118144348420,8440,8440,8440,8440,0
20250116,171900,118144348420,8440,8440,8440,8440,0
20250116,171800,118144348420,8440,8440,8440,8440,0
20250116,171700,118144348420,8440,8440,8440,8440,0
20250116,171600,118144348420,8440,8440,8440,8440,0
20250116,171500,118144348420,8440,8440,8440,8440,0
20250116,171400,118144348420,8440,8440,8440,8440,0
20250116,171300,118144348420,8440,8440,8440,8440,0
20250116,171200,118144348420,8440,8440,8440,8440,0
20250116,171100,118144348420,8440,8440,8440,8440,0
20250116,171000,118144348420,8440,8440,8440,8440,0
20250116,170900,118144348420,8440,8440,8440,8440,0
20250116,170800,118144348420,8440,8440,8440,8440,0
20250116,170700,118144348420,8440,8440,8440,8440,0
20250116,170600,118144348420,8440,8440,8440,8440,0
20250116,170500,118144348420,8440,8440,8440,8440,0
20250116,170400,118144348420,8440,8440,8440,8440,0
20250116,170300,118144348420,8440,8440,8440,8440,0
20250116,170200,118144348420,8440,8440,8440,8440,0
20250116,170100,118144348420,8440,8440,8440,8440,0
20250116,170000,118144348420,8440,8440,8440,8440,0
20250116,165900,118144348420,8440,8440,8440,8440,0
20250116,165800,118144348420,8440,8440,8440,8440,0
20250116,165700,118144348420,8440,8440,8440,8440,0
20250116,165600,118144348420,8440,8440,8440,8440,0
20250116,165500,118144348420,8440,8440,8440,8440,0
20250116,165400,118144348420,8440,8440,8440,8440,44763
20250116,165300,118144348420,8440,8440,8440,8440,0
20250116,165200,118144348420,8440,8440,8440,8440,0
20250116,165100,118144348420,8440,8440,8440,8440,0
20250116,165000,118144348420,8440,8440,8440,8440,0
20250116,164900,118144348420,8440,8440,8440,8440,0
20250116,164800,118144348420,8440,8440,8440,8440,0
20250116,164700,118144348420,8440,8440,8440,8440,0
20250116,164600,118144348420,8440,8440,8440,8440,0
20250116,164500,118144348420,8440,8440,8440,8440,0
20250116,164400,118144348420,8440,8440,8440,8440,0
20250116,164300,118144348420,8440,8440,8440,8440,0
20250116,164200,118144348420,8440,8440,8440,8440,0
20250116,164100,118144348420,8440,8440,8440,8440,0
20250116,164000,118144348420,8440,8440,8440,8440,0
20250116,163900,118144348420,8440,8440,8440,8440,0
20250116,163800,118144348420,8440,8440,8440,8440,0
20250116,163700,118144348420,8440,8440,8440,8440,0
20250116,163600,118144348420,8440,8440,8440,8440,0
20250116,163500,118144348420,8440,8440,8440,8440,0
20250116,163400,118144348420,8440,8440,8440,8440,0
20250116,163300,118144348420,8440,8440,8440,8440,0
20250116,163200,118144348420,8440,8440,8440,8440,0
20250116,163100,118144348420,8440,8440,8440,8440,0
20250116,163000,118144348420,8440,8440,8440,8440,0
20250116,162900,118144348420,8440,8440,8440,8440,0
20250116,162800,118144348420,8440,8440,8440,8440,0
20250116,162700,118144348420,8440,8440,8440,8440,0
20250116,162600,118144348420,8440,8440,8440,8440,0
20250116,162500,118144348420,8440,8440,8440,8440,0
20250116,162400,118144348420,8440,8440,8440,8440,44763
20250116,162300,118144348420,8440,8440,8440,8440,0
20250116,162200,118144348420,8440,8440,8440,8440,0
20250116,162100,118144348420,8440,8440,8440,8440,0
20250116,162000,118144348420,8440,8440,8440,8440,0
20250116,161900,118144348420,8440,8440,8440,8440,0
20250116,161800,118144348420,8440,8440,8440,8440,0
20250116,161700,118144348420,8440,8440,8440,8440,0
20250116,161600,118144348420,8440,8440,8440,8440,0
20250116,161500,118144348420,8440,8440,8440,8440,0
20250116,161400,118144348420,8440,8440,8440,8440,0
20250116,161300,118144348420,8440,8440,8440,8440,0
20250116,161200,118144348420,8440,8440,8440,8440,0
20250116,161100,118144348420,8440,8440,8440,8440,0
20250116,161000,118144348420,8440,8440,8440,8440,0
20250116,160900,118144348420,8440,8440,8440,8440,0
20250116,160800,118144348420,8440,8440,8440,8440,0
20250116,160700,118144348420,8440,8440,8440,8440,0
20250116,160600,118144348420,8440,8440,8440,8440,0
20250116,160500,118144348420,8440,8440,8440,8440,0
20250116,160400,118144348420,8440,8440,8440,8440,0
20250116,160300,118144348420,8440,8440,8440,8440,0
20250116,160200,118144348420,8440,8440,8440,8440,0
20250116,160100,118144348420,8440,8440,8440,8440,0
20250116,160000,118144348420,8440,8440,8440,8440,0
20250116,155900,118144348420,8440,8440,8440,8440,0
20250116,155800,118144348420,8440,8440,8440,8440,0
20250116,155700,118144348420,8440,8440,8440,8440,0
20250116,155600,118144348420,8440,8440,8440,8440,0
20250116,155500,118144348420,8440,8440,8440,8440,0
20250116,155400,118144348420,8440,8440,8440,8440,44763
20250116,155300,118144348420,8440,8440,8440,8440,0
20250116,155200,118144348420,8440,8440,8440,8440,0
20250116,155100,118144348420,8440,8440,8440,8440,0
20250116,155000,118144348420,8440,8440,8440,8440,0
20250116,154900,118144348420,8440,8440,8440,8440,0
20250116,154800,118144348420,8440,8440,8440,8440,0
20250116,154700,118144348420,8440,8440,8440,8440,0
20250116,154600,118144348420,8440,8440,8440,8440,0
20250116,154500,118144348420,8440,8440,8440,8440,0
20250116,154400,118144348420,8440,8440,8440,8440,0
20250116,154300,118144348420,8440,8440,8440,8440,0
20250116,154200,118144348420,8440,8440,8440,8440,0
20250116,154100,118144348420,8440,8440,8440,8440,0
20250116,154000,118144348420,8440,8440,8440,8440,0
20250116,153900,118144348420,8440,8440,8440,8440,0
20250116,153800,118144348420,8440,8440,8440,8440,0
20250116,153700,118144348420,8440,8440,8440,8440,0
20250116,153600,118144348420,8440,8440,8440,8440,0
20250116,153500,118144348420,8440,8440,8440,8440,0
20250116,153400,118144348420,8440,8440,8440,8440,0
20250116,153300,118144348420,8440,8440,8440,8440,0
20250116,153200,118144348420,8440,8440,8440,8440,0
20250116,153100,118144348420,8440,8440,8440,8440,0
20250116,153000,118144348420,8440,8440,8440,8440,44763
20250116,152900,117766548700,8360,8360,8360,8360,0
20250116,152800,117766548700,8360,8360,8360,8360,0
20250116,152700,117766548700,8360,8360,8360,8360,0
20250116,152600,117766548700,8360,8360,8360,8360,0
20250116,152500,117766548700,8360,8360,8360,8360,0
20250116,152400,117766548700,8360,8360,8360,8360,0
20250116,152300,117766548700,8360,8360,8360,8360,0
20250116,152200,117766548700,8360,8360,8360,8360,0
20250116,152100,117766548700,8360,8360,8360,8360,0
20250116,152000,117766548700,8360,8360,8360,8360,0
20250116,151900,117766548700,8360,8390,8390,8350,41276
20250116,151800,117421298920,8390,8380,8390,8360,12506
20250116,151700,117316500260,8370,8340,8400,8340,14376
20250116,151600,117196136380,8350,8400,8400,8340,11398
20250116,151500,117100890650,8390,8320,8410,8290,41406
20250116,151400,116755915100,8300,8360,8380,8290,53829
20250116,151300,116307579360,8360,8420,8430,8350,30805
20250116,151200,116049378970,8420,8430,8470,8420,15300
20250116,151100,115920229150,8430,8430,8440,8400,32663
20250116,151000,115645415160,8440,8450,8450,8420,7916
20250116,150900,115578690210,8450,8470,8470,8420,12436
20250116,150800,115473746080,8470,8460,8500,8450,4180
20250116,150700,115438338330,8450,8470,8500,8440,7320
20250116,150600,115376387860,8480,8410,8510,8410,14470
20250116,150500,115253846920,8410,8470,8470,8410,17425
20250116,150400,115106783120,8450,8430,8470,8410,17190
20250116,150300,114961615870,8430,8500,8520,8420,28689
20250116,150200,114718615670,8510,8500,8510,8480,7704
20250116,150100,114653171780,8490,8530,8570,8490,38452
20250116,150000,114325292130,8520,8550,8550,8490,16082
20250116,145900,114188425980,8550,8430,8590,8430,47269
20250116,145800,113784991770,8440,8480,8490,8430,36858
20250116,145700,113472905520,8470,8420,8490,8410,26053
20250116,145600,113252532600,8420,8390,8420,8380,6448
20250116,145500,113198371240,8390,8410,8420,8380,15365
20250116,145400,113069299690,8410,8380,8430,8350,27421
20250116,145300,112838975650,8370,8370,8380,8350,12018
20250116,145200,112738455920,8370,8400,8410,8360,21640
20250116,145100,112557049850,8400,8410,8410,8380,27586
20250116,145000,112325515230,8390,8350,8410,8340,47095
20250116,144900,111930668180,8340,8300,8340,8280,38032
20250116,144800,111614819870,8300,8260,8300,8260,23371
20250116,144700,111421403780,8260,8240,8270,8220,48245
20250116,144600,111023683020,8240,8300,8310,8230,49218
20250116,144500,110617220690,8310,8390,8400,8270,73510
20250116,144400,110005858080,8390,8500,8500,8330,77302
20250116,144300,109356536820,8500,8470,8500,8460,22985
20250116,144200,109161559650,8470,8510,8510,8450,36666
20250116,144100,108850970180,8500,8510,8520,8450,59074
20250116,144000,108349110180,8520,8660,8660,8510,97974
20250116,143900,107508295640,8650,8660,8670,8650,14502
20250116,143800,107382764410,8660,8670,8670,8660,5545
20250116,143700,107334735760,8670,8660,8670,8650,9059
20250116,143600,107256275500,8660,8660,8670,8650,1996
20250116,143500,107238987340,8660,8660,8660,8650,5503
20250116,143400,107191364830,8660,8670,8680,8650,12624
20250116,143300,107082063070,8660,8670,8670,8660,5473
20250116,143200,107034651810,8670,8680,8680,8650,15003
20250116,143100,106904763940,8680,8670,8690,8660,8723
20250116,143000,106829157670,8660,8720,8730,8660,21573
20250116,142900,106641769260,8720,8690,8720,8680,8286
20250116,142800,106569703600,8690,8690,8700,8690,8276
20250116,142700,106497745270,8700,8680,8700,8650,39951
20250116,142600,106151607360,8680,8690,8700,8680,27377
20250116,142500,105913767460,8680,8780,8790,8680,71277
20250116,142400,105292648650,8790,8790,8790,8780,2463
20250116,142300,105271013200,8780,8780,8800,8780,2598
20250116,142200,105248175820,8790,8800,8800,8770,5693
20250116,142100,105198184110,8800,8770,8800,8770,4646
20250116,142000,105157389200,8780,8790,8790,8770,1602
20250116,141900,105143329910,8790,8760,8800,8760,1948
20250116,141800,105126234680,8760,8780,8780,8750,17420
20250116,141700,104973490340,8780,8790,8800,8780,4815
20250116,141600,104931153660,8790,8810,8810,8780,4696
20250116,141500,104889873380,8810,8790,8830,8780,2476
20250116,141400,104868084510,8790,8800,8810,8780,4776
20250116,141300,104826106760,8800,8830,8840,8790,5532
20250116,141200,104777337750,8830,8860,8870,8820,7433
20250116,141100,104711523660,8860,8790,8870,8780,19283
20250116,141000,104540924940,8790,8800,8800,8760,8533
20250116,140900,104466021600,8800,8800,8800,8790,7196
20250116,140800,104402748600,8810,8820,8820,8810,3941
20250116,140700,104368015480,8810,8790,8810,8790,1714
20250116,140600,104352930160,8790,8810,8820,8780,11819
20250116,140500,104248995140,8810,8830,8830,8800,3013
20250116,140400,104222430270,8830,8800,8850,8790,9298
20250116,140300,104140396350,8800,8820,8830,8780,8327
20250116,140200,104067095240,8830,8840,8850,8820,6392
20250116,140100,104010630570,8840,8840,8850,8830,6939
20250116,140000,103949279370,8850,8820,8860,8800,17178
20250116,135900,103797507440,8820,8810,8820,8790,10268
20250116,135800,103707054990,8810,8770,8810,8770,12213
20250116,135700,103599637840,8770,8760,8790,8710,22244
20250116,135600,103405251910,8760,8780,8790,8760,4972
20250116,135500,103361621410,8780,8750,8780,8730,3647
20250116,135400,103329686720,8750,8740,8760,8730,14595
20250116,135300,103202101600,8750,8780,8780,8710,36498
20250116,135200,102883258850,8770,8790,8800,8760,15504
20250116,135100,102747193190,8790,8830,8830,8790,6918
20250116,135000,102686253030,8830,8840,8870,8830,11207
20250116,134900,102587101870,8840,8800,8840,8790,11155
20250116,134800,102488796740,8790,8780,8810,8770,5873
20250116,134700,102437166950,8780,8820,8820,8760,25161
20250116,134600,102216045420,8810,8820,8850,8810,10431
20250116,134500,102124036800,8820,8860,8860,8810,11394
20250116,134400,102023370480,8850,8870,8880,8840,6754
20250116,134300,101963557800,8870,8890,8890,8860,3375
20250116,134200,101933611460,8880,8870,8880,8860,4129
20250116,134100,101896970730,8870,8890,8900,8830,23636
20250116,134000,101687580280,8890,8910,8920,8880,16984
20250116,133900,101536351440,8910,8950,8960,8910,11958
20250116,133800,101429542520,8950,8890,8980,8870,36822
20250116,133700,101100499100,8900,8890,8910,8870,14541
20250116,133600,100971269390,8890,8940,8950,8870,38421
20250116,133500,100629036210,8940,8950,8980,8920,59515
20250116,133400,100096401920,8950,8880,8970,8860,81509
20250116,133300,99368778770,8880,8840,8880,8830,9123
20250116,133200,99287963000,8850,8860,8880,8840,20006
20250116,133100,99110621190,8850,8860,8860,8840,10836
20250116,133000,99014735720,8860,8810,8860,8810,3272
20250116,132900,98985834190,8810,8820,8820,8800,2651
20250116,132800,98962486760,8820,8840,8840,8810,5097
20250116,132700,98917496780,8840,8860,8880,8830,18895
20250116,132600,98750029200,8860,8850,8860,8820,11320
20250116,132500,98649962680,8860,8830,8860,8810,19994
20250116,132400,98473308700,8840,8790,8850,8790,20471
20250116,132300,98292656770,8800,8770,8800,8750,4702
20250116,132200,98251381120,8770,8770,8770,8760,643
20250116,132100,98245747560,8760,8770,8770,8760,2852
20250116,132000,98220743550,8770,8770,8780,8760,820
20250116,131900,98213559420,8780,8790,8800,8760,3114
20250116,131800,98186211550,8800,8790,8810,8790,3461
20250116,131700,98155760620,8790,8740,8790,8740,5701
20250116,131600,98105783400,8740,8740,8750,8730,2868
20250116,131500,98080731810,8740,8760,8770,8740,3344
20250116,131400,98051463150,8760,8770,8780,8760,2594
20250116,131300,98028734480,8780,8790,8790,8760,7611
20250116,131200,97961951080,8800,8800,8800,8790,5617
20250116,131100,97912539300,8800,8820,8830,8800,16970
20250116,131000,97762954750,8810,8790,8820,8790,10934
20250116,130900,97666670590,8790,8780,8800,8770,6023
20250116,130800,97613759330,8770,8780,8800,8770,6967
20250116,130700,97552569120,8770,8750,8780,8750,5203
20250116,130600,97507010660,8760,8760,8770,8750,2273
20250116,130500,97487115570,8760,8750,8760,8750,2240
20250116,130400,97467493180,8760,8760,8760,8750,2307
20250116,130300,97447294600,8760,8790,8790,8760,2701
20250116,130200,97423608100,8780,8740,8790,8740,4857
20250116,130100,97381068580,8740,8720,8740,8720,1103
20250116,130000,97371440690,8720,8740,8740,8710,12783
20250116,125900,97259938030,8740,8730,8750,8730,2532
20250116,125800,97237818670,8730,8780,8780,8730,11491
20250116,125700,97137165460,8780,8740,8790,8740,13267
20250116,125600,97020828510,8750,8710,8750,8710,4932
20250116,125500,96977789510,8710,8720,8740,8710,3713
20250116,125400,96945441290,8720,8740,8740,8720,2467
20250116,125300,96923894010,8740,8710,8750,8710,3249
20250116,125200,96895548300,8710,8700,8720,8700,5163
20250116,125100,96850622110,8700,8720,8720,8700,13311
20250116,125000,96734686030,8720,8720,8730,8720,4551
20250116,124900,96694994960,8720,8700,8740,8700,6095
20250116,124800,96641903740,8710,8740,8740,8700,13182
20250116,124700,96527058270,8750,8740,8750,8740,6424
20250116,124600,96470898180,8740,8750,8760,8740,7590
20250116,124500,96404528690,8750,8740,8750,8730,2250
20250116,124400,96384860340,8740,8720,8750,8720,6628
20250116,124300,96326969970,8720,8690,8720,8690,19637
20250116,124200,96156043220,8690,8750,8770,8690,54783
20250116,124100,95678873920,8740,8840,8840,8740,32832
20250116,124000,95390607010,8840,8830,8840,8810,2930
20250116,123900,95364734420,8810,8830,8830,8810,6781
20250116,123800,95304903660,8830,8850,8850,8820,2820
20250116,123700,95279973840,8850,8850,8860,8840,2564
20250116,123600,95257288960,8850,8850,8860,8840,2753
20250116,123500,95232942010,8860,8850,8880,8850,16075
20250116,123400,95090482990,8850,8820,8850,8810,7279
20250116,123300,95026202870,8820,8810,8820,8790,2958
20250116,123200,95000169210,8810,8790,8820,8790,6602
20250116,123100,94942028350,8800,8770,8800,8760,3415
20250116,123000,94912051600,8770,8780,8790,8730,27114
20250116,122900,94674550230,8780,8790,8800,8780,8340
20250116,122800,94601289230,8800,8800,8810,8790,10731
20250116,122700,94506881390,8810,8830,8830,8810,9536
20250116,122600,94422776100,8830,8820,8840,8800,2682
20250116,122500,94399119270,8830,8830,8840,8810,5240
20250116,122400,94352897020,8830,8810,8830,8800,4554
20250116,122300,94312771590,8820,8850,8850,8800,9396
20250116,122200,94229958040,8840,8820,8850,8810,5615
20250116,122100,94180387840,8820,8800,8830,8790,3461
20250116,122000,94149923110,8800,8800,8810,8790,8360
20250116,121900,94076382390,8800,8790,8810,8790,8903
20250116,121800,93998076780,8790,8830,8830,8780,14170
20250116,121700,93873348170,8840,8790,8850,8780,18108
20250116,121600,93713878940,8790,8860,8860,8790,43466
20250116,121500,93330429190,8860,8860,8880,8850,4372
20250116,121400,93291685340,8860,8860,8880,8850,5566
20250116,121300,93242382270,8850,8870,8880,8850,5577
20250116,121200,93192917220,8860,8850,8870,8840,4534
20250116,121100,93152778740,8850,8850,8870,8830,11595
20250116,121000,93050206880,8850,8840,8860,8830,14961
20250116,120900,92917860570,8840,8890,8890,8840,44029
20250116,120800,92527844890,8890,8930,8940,8890,22022
20250116,120700,92331779470,8930,8930,8940,8920,5490
20250116,120600,92282764290,8930,8940,8940,8900,15189
20250116,120500,92147433070,8940,8900,8950,8900,9924
20250116,120400,92058832370,8900,8940,8940,8900,24694
20250116,120300,91838804600,8940,8940,8950,8910,27576
20250116,120200,91592528100,8940,8980,8990,8920,27407
20250116,120100,91347120750,8980,9040,9060,8960,51631
20250116,120000,90881767510,9030,8990,9060,8980,69530
20250116,115900,90254497560,9000,9050,9050,8960,76819
20250116,115800,89561647380,9040,8910,9100,8910,146242
20250116,115700,88242671860,8910,8900,8920,8900,8497
20250116,115600,88166943520,8910,8900,8920,8880,14230
20250116,115500,88040352320,8900,8870,8900,8870,16735
20250116,115400,87891843670,8880,8890,8900,8870,11096
20250116,115300,87793284150,8890,8900,8900,8880,4131
20250116,115200,87756548430,8900,8890,8900,8870,5414
20250116,115100,87708462740,8890,8890,8900,8880,9031
20250116,115000,87628204150,8890,8910,8920,8870,17074
20250116,114900,87476245420,8920,8930,8930,8900,7639
20250116,114800,87408126550,8930,8860,8930,8860,14503
20250116,114700,87279108370,8870,8860,8880,8850,9659
20250116,114600,87193499040,8860,8900,8910,8860,13276
20250116,114500,87075474950,8900,8890,8910,8890,11615
20250116,114400,86972080000,8900,8880,8920,8880,19756
20250116,114300,86796370520,8880,8830,8890,8820,18889
20250116,114200,86629335020,8830,8880,8900,8820,35918
20250116,114100,86311485140,8900,8860,8900,8860,10190
20250116,114000,86221010030,8850,8890,8900,8840,26935
20250116,113900,85982349840,8890,8920,8930,8880,32233
20250116,113800,85695389330,8930,8880,8930,8880,28770
20250116,113700,85439073640,8890,8940,8940,8830,55783
20250116,113600,84943412090,8940,8960,8980,8920,37473
20250116,113500,84608105230,8970,8920,9000,8890,69759
20250116,113400,83984074530,8920,8990,8990,8900,101766
20250116,113300,83075498390,8990,9050,9100,8980,148721
20250116,113200,81733531780,9050,9160,9170,9020,205692
20250116,113100,79863101540,9160,8930,9240,8920,496419
20250116,113000,75345159830,8930,8830,8940,8790,106190
20250116,112900,74402271880,8820,8760,8820,8760,16889
20250116,112800,74253750670,8770,8770,8780,8760,6244
20250116,112700,74198993320,8770,8790,8790,8760,7972
20250116,112600,74129022830,8790,8780,8800,8770,10997
20250116,112500,74032359080,8780,8720,8810,8720,17740
20250116,112400,73876714020,8720,8720,8720,8710,2880
20250116,112300,73851612530,8730,8730,8740,8720,3911
20250116,112200,73817487600,8730,8730,8730,8720,2428
20250116,112100,73796291260,8740,8750,8750,8740,2845
20250116,112000,73771413480,8750,8740,8750,8720,3359
20250116,111900,73742086420,8740,8760,8770,8740,4158
20250116,111800,73705707760,8750,8760,8780,8750,3352
20250116,111700,73676320600,8770,8720,8770,8720,4340
20250116,111600,73638388200,8720,8740,8740,8710,8586
20250116,111500,73563519990,8740,8730,8750,8720,7270
20250116,111400,73500069280,8730,8750,8760,8730,3467
20250116,111300,73469761030,8750,8760,8770,8740,3323
20250116,111200,73440683610,8760,8750,8780,8750,4176
20250116,111100,73404097070,8750,8770,8770,8740,6588
20250116,111000,73346419560,8760,8770,8780,8760,2779
20250116,110900,73322046420,8770,8770,8780,8760,5880
20250116,110800,73270498210,8780,8790,8800,8780,10128
20250116,110700,73181455420,8790,8800,8800,8770,8790
20250116,110600,73104257610,8790,8780,8820,8780,11033
20250116,110500,73007151360,8780,8810,8820,8770,17925
20250116,110400,72849423830,8810,8750,8830,8740,29186
20250116,110300,72592849510,8750,8750,8770,8730,11597
20250116,110200,72491395570,8750,8750,8760,8740,5893
20250116,110100,72439818030,8750,8750,8750,8740,8465
20250116,110000,72365774770,8750,8760,8760,8740,4233
20250116,105900,72328744150,8770,8730,8780,8720,15508
20250116,105800,72193000430,8720,8760,8770,8720,7029
20250116,105700,72131557500,8760,8700,8760,8690,19348
20250116,105600,71962698860,8690,8700,8710,8690,5375
20250116,105500,71915968230,8710,8720,8720,8690,4440
20250116,105400,71877311200,8710,8700,8720,8700,1381
20250116,105300,71865285650,8710,8730,8740,8700,8283
20250116,105200,71793060380,8730,8730,8730,8720,1606
20250116,105100,71779041160,8720,8720,8760,8710,10839
20250116,105000,71684401410,8710,8700,8720,8680,11723
20250116,104900,71582457620,8690,8680,8700,8680,12113
20250116,104800,71477217630,8690,8680,8690,8680,7592
20250116,104700,71411310940,8680,8690,8700,8680,4718
20250116,104600,71370312570,8700,8700,8710,8690,1573
20250116,104500,71356629770,8700,8700,8710,8690,10144
20250116,104400,71268437300,8700,8730,8730,8700,10660
20250116,104300,71175617470,8730,8720,8730,8710,2933
20250116,104200,71150050460,8710,8720,8730,8710,2695
20250116,104100,71126542310,8730,8730,8730,8720,3120
20250116,104000,71099327330,8730,8710,8730,8700,2971
20250116,103900,71073452260,8700,8700,8720,8700,3497
20250116,103800,71042995360,8700,8730,8750,8700,11426
20250116,103700,70943332170,8730,8730,8740,8710,8700
20250116,103600,70867380950,8750,8760,8760,8730,9870
20250116,103500,70781096340,8750,8700,8760,8690,18756
20250116,103400,70617730520,8700,8720,8720,8700,19275
20250116,103300,70449929530,8710,8740,8740,8710,10102
20250116,103200,70361747900,8730,8730,8760,8710,13716
20250116,103100,70242102770,8720,8750,8750,8720,9530
20250116,103000,70158879330,8750,8740,8760,8730,11270
20250116,102900,70060380930,8740,8750,8780,8740,5102
20250116,102800,70015724840,8750,8800,8800,8750,18320
20250116,102700,69855056370,8800,8820,8830,8780,18586
20250116,102600,69691481080,8830,8830,8840,8810,19068
20250116,102500,69523175210,8830,8840,8840,8800,16884
20250116,102400,69374164340,8840,8770,8850,8770,38231
20250116,102300,69036674890,8780,8780,8800,8760,24333
20250116,102200,68823119090,8770,8770,8780,8760,17521
20250116,102100,68669517460,8780,8750,8790,8750,27101
20250116,102000,68431841320,8740,8700,8770,8690,21257
20250116,101900,68246049210,8700,8730,8730,8690,12788
20250116,101800,68134717310,8730,8700,8730,8700,5749
20250116,101700,68084566010,8710,8680,8710,8670,9397
20250116,101600,68002930160,8680,8690,8700,8680,3693
20250116,101500,67970835960,8690,8700,8700,8660,21045
20250116,101400,67788229260,8690,8720,8720,8690,8866
20250116,101300,67711090860,8720,8720,8740,8690,18965
20250116,101200,67545864690,8720,8700,8750,8680,16170
20250116,101100,67404929010,8710,8690,8710,8660,20997
20250116,101000,67222722700,8680,8660,8690,8650,12673
20250116,100900,67112825900,8670,8720,8730,8620,96084
20250116,100800,66278891750,8720,8720,8730,8710,12549
20250116,100700,66169492750,8720,8740,8740,8720,9101
20250116,100600,66090060990,8740,8740,8750,8720,11057
20250116,100500,65993518710,8720,8730,8740,8710,22091
20250116,100400,65800987950,8730,8790,8790,8710,30468
20250116,100300,65534970060,8790,8850,8850,8770,16172
20250116,100200,65392321460,8850,8830,8870,8830,27429
20250116,100100,65149710150,8830,8810,8830,8800,31898
20250116,100000,64868447920,8810,8740,8810,8740,20264
20250116,095900,64690449580,8740,8760,8760,8730,13697
20250116,095800,64570694660,8750,8740,8760,8730,13201
20250116,095700,64455339230,8740,8730,8770,8730,18185
20250116,095600,64296461210,8740,8740,8750,8730,15091
20250116,095500,64164663340,8740,8780,8780,8710,30298
20250116,095400,63899931920,8770,8790,8800,8770,9527
20250116,095300,63816244460,8800,8770,8800,8770,13475
20250116,095200,63697845280,8770,8810,8820,8760,21232
20250116,095100,63511237120,8810,8780,8820,8770,45772
20250116,095000,63108357330,8770,8720,8780,8700,43905
20250116,094900,62724578470,8730,8760,8770,8690,121362
20250116,094800,61665637680,8760,8750,8800,8740,58685
20250116,094700,61151085490,8780,8910,8920,8750,132451
20250116,094600,59979313110,8920,8910,8920,8900,22271
20250116,094500,59780856810,8910,8930,8940,8910,32964
20250116,094400,59486877490,8940,8940,8940,8910,13259
20250116,094300,59368529940,8930,8950,8970,8920,13280
20250116,094200,59249839460,8950,8930,8960,8920,10925
20250116,094100,59152217120,8920,8930,9020,8910,44459
20250116,094000,58753769920,8910,9000,9010,8910,36242
20250116,093900,58429451360,9010,9060,9080,8980,50490
20250116,093800,57973447830,9060,8990,9070,8940,85304
20250116,093700,57202820950,8990,8940,8990,8930,20104
20250116,093600,57022593840,8940,8940,8970,8920,20706
20250116,093500,56837325790,8940,8930,8950,8910,32170
20250116,093400,56550320610,8920,8950,8960,8910,36238
20250116,093300,56226655950,8950,9000,9030,8950,41311
20250116,093200,55855770430,9000,8980,9000,8960,26004
20250116,093100,55622367840,8980,8920,9000,8920,15873
20250116,093000,55479968330,8940,8990,9000,8920,41875
20250116,092900,55104802070,8990,9010,9040,8990,36572
20250116,092800,54775123400,9010,8980,9010,8970,33377
20250116,092700,54475189820,8970,8910,9000,8900,55462
20250116,092600,53978323080,8910,9020,9020,8900,128378
20250116,092500,52829103130,9010,9050,9050,8990,56693
20250116,092400,52317406890,9050,9010,9060,9010,35297
20250116,092300,51998590180,9010,9050,9050,8990,55507
20250116,092200,51498446110,9050,9050,9060,9030,41851
20250116,092100,51119895060,9050,9020,9090,8960,122256
20250116,092000,50017528790,9010,9110,9170,9010,127239
20250116,091900,48862895640,9110,9130,9170,9090,139989
20250116,091800,47587306210,9130,9170,9240,9120,145151
20250116,091700,46255012510,9170,9120,9270,9090,213411
20250116,091600,44293826310,9130,9050,9230,9050,175848
20250116,091500,42686782890,9050,9200,9360,9020,458538
20250116,091400,38477110910,9190,9070,9200,9070,331842
20250116,091300,35447315230,9070,9080,9080,9010,97320
20250116,091200,34566532750,9080,8960,9080,8950,101839
20250116,091100,33650198790,8960,8950,9020,8940,78818
20250116,091000,32942034670,8950,9020,9040,8940,162757
20250116,090900,31480216980,9020,9120,9130,9010,161583
20250116,090800,30015403420,9120,9090,9130,9060,104203
20250116,090700,29068491600,9100,9040,9170,9020,162442
20250116,090600,27589115700,9060,9150,9180,8990,233804
20250116,090500,25471615110,9160,9080,9200,9040,320317
20250116,090400,22549195430,9070,9100,9110,9020,197749
20250116,090300,20759138130,9110,8970,9170,8950,323586
20250116,090200,17825780440,8980,9030,9050,8960,245320
20250116,090100,15616656920,9020,9120,9130,8920,472448
20250116,090000,11345652030,9120,8880,9250,8800,1258399