stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,212300,17302134110,7980,7980,7980,7980,29973
20250117,212200,17302134110,7980,7980,7980,7980,0
20250117,212100,17302134110,7980,7980,7980,7980,0
20250117,212000,17302134110,7980,7980,7980,7980,0
20250117,211900,17302134110,7980,7980,7980,7980,0
20250117,211800,17302134110,7980,7980,7980,7980,0
20250117,211700,17302134110,7980,7980,7980,7980,0
20250117,211600,17302134110,7980,7980,7980,7980,0
20250117,211500,17302134110,7980,7980,7980,7980,0
20250117,211400,17302134110,7980,7980,7980,7980,0
20250117,211300,17302134110,7980,7980,7980,7980,0
20250117,211200,17302134110,7980,7980,7980,7980,0
20250117,211100,17302134110,7980,7980,7980,7980,0
20250117,211000,17302134110,7980,7980,7980,7980,0
20250117,210900,17302134110,7980,7980,7980,7980,0
20250117,210800,17302134110,7980,7980,7980,7980,0
20250117,210700,17302134110,7980,7980,7980,7980,0
20250117,210600,17302134110,7980,7980,7980,7980,0
20250117,210500,17302134110,7980,7980,7980,7980,0
20250117,210400,17302134110,7980,7980,7980,7980,0
20250117,210300,17302134110,7980,7980,7980,7980,0
20250117,210200,17302134110,7980,7980,7980,7980,0
20250117,210100,17302134110,7980,7980,7980,7980,0
20250117,210000,17302134110,7980,7980,7980,7980,0
20250117,205900,17302134110,7980,7980,7980,7980,0
20250117,205800,17302134110,7980,7980,7980,7980,0
20250117,205700,17302134110,7980,7980,7980,7980,0
20250117,205600,17302134110,7980,7980,7980,7980,0
20250117,205500,17302134110,7980,7980,7980,7980,0
20250117,205400,17302134110,7980,7980,7980,7980,0
20250117,205300,17302134110,7980,7980,7980,7980,29973
20250117,205200,17302134110,7980,7980,7980,7980,0
20250117,205100,17302134110,7980,7980,7980,7980,0
20250117,205000,17302134110,7980,7980,7980,7980,0
20250117,204900,17302134110,7980,7980,7980,7980,0
20250117,204800,17302134110,7980,7980,7980,7980,0
20250117,204700,17302134110,7980,7980,7980,7980,0
20250117,204600,17302134110,7980,7980,7980,7980,0
20250117,204500,17302134110,7980,7980,7980,7980,0
20250117,204400,17302134110,7980,7980,7980,7980,0
20250117,204300,17302134110,7980,7980,7980,7980,0
20250117,204200,17302134110,7980,7980,7980,7980,0
20250117,204100,17302134110,7980,7980,7980,7980,0
20250117,204000,17302134110,7980,7980,7980,7980,0
20250117,203900,17302134110,7980,7980,7980,7980,0
20250117,203800,17302134110,7980,7980,7980,7980,0
20250117,203700,17302134110,7980,7980,7980,7980,0
20250117,203600,17302134110,7980,7980,7980,7980,0
20250117,203500,17302134110,7980,7980,7980,7980,0
20250117,203400,17302134110,7980,7980,7980,7980,0
20250117,203300,17302134110,7980,7980,7980,7980,0
20250117,203200,17302134110,7980,7980,7980,7980,0
20250117,203100,17302134110,7980,7980,7980,7980,0
20250117,203000,17302134110,7980,7980,7980,7980,0
20250117,202900,17302134110,7980,7980,7980,7980,0
20250117,202800,17302134110,7980,7980,7980,7980,0
20250117,202700,17302134110,7980,7980,7980,7980,0
20250117,202600,17302134110,7980,7980,7980,7980,0
20250117,202500,17302134110,7980,7980,7980,7980,0
20250117,202400,17302134110,7980,7980,7980,7980,0
20250117,202300,17302134110,7980,7980,7980,7980,29973
20250117,202200,17302134110,7980,7980,7980,7980,0
20250117,202100,17302134110,7980,7980,7980,7980,0
20250117,202000,17302134110,7980,7980,7980,7980,0
20250117,201900,17302134110,7980,7980,7980,7980,0
20250117,201800,17302134110,7980,7980,7980,7980,0
20250117,201700,17302134110,7980,7980,7980,7980,0
20250117,201600,17302134110,7980,7980,7980,7980,0
20250117,201500,17302134110,7980,7980,7980,7980,0
20250117,201400,17302134110,7980,7980,7980,7980,0
20250117,201300,17302134110,7980,7980,7980,7980,0
20250117,201200,17302134110,7980,7980,7980,7980,0
20250117,201100,17302134110,7980,7980,7980,7980,0
20250117,201000,17302134110,7980,7980,7980,7980,0
20250117,200900,17302134110,7980,7980,7980,7980,0
20250117,200800,17302134110,7980,7980,7980,7980,0
20250117,200700,17302134110,7980,7980,7980,7980,0
20250117,200600,17302134110,7980,7980,7980,7980,0
20250117,200500,17302134110,7980,7980,7980,7980,0
20250117,200400,17302134110,7980,7980,7980,7980,0
20250117,200300,17302134110,7980,7980,7980,7980,0
20250117,200200,17302134110,7980,7980,7980,7980,0
20250117,200100,17302134110,7980,7980,7980,7980,0
20250117,200000,17302134110,7980,7980,7980,7980,0
20250117,195900,17302134110,7980,7980,7980,7980,0
20250117,195800,17302134110,7980,7980,7980,7980,0
20250117,195700,17302134110,7980,7980,7980,7980,0
20250117,195600,17302134110,7980,7980,7980,7980,0
20250117,195500,17302134110,7980,7980,7980,7980,0
20250117,195400,17302134110,7980,7980,7980,7980,0
20250117,195300,17302134110,7980,7980,7980,7980,29973
20250117,195200,17302134110,7980,7980,7980,7980,0
20250117,195100,17302134110,7980,7980,7980,7980,0
20250117,195000,17302134110,7980,7980,7980,7980,0
20250117,194900,17302134110,7980,7980,7980,7980,0
20250117,194800,17302134110,7980,7980,7980,7980,0
20250117,194700,17302134110,7980,7980,7980,7980,0
20250117,194600,17302134110,7980,7980,7980,7980,0
20250117,194500,17302134110,7980,7980,7980,7980,0
20250117,194400,17302134110,7980,7980,7980,7980,0
20250117,194300,17302134110,7980,7980,7980,7980,0
20250117,194200,17302134110,7980,7980,7980,7980,0
20250117,194100,17302134110,7980,7980,7980,7980,0
20250117,194000,17302134110,7980,7980,7980,7980,0
20250117,193900,17302134110,7980,7980,7980,7980,0
20250117,193800,17302134110,7980,7980,7980,7980,0
20250117,193700,17302134110,7980,7980,7980,7980,0
20250117,193600,17302134110,7980,7980,7980,7980,0
20250117,193500,17302134110,7980,7980,7980,7980,0
20250117,193400,17302134110,7980,7980,7980,7980,0
20250117,193300,17302134110,7980,7980,7980,7980,0
20250117,193200,17302134110,7980,7980,7980,7980,0
20250117,193100,17302134110,7980,7980,7980,7980,0
20250117,193000,17302134110,7980,7980,7980,7980,0
20250117,192900,17302134110,7980,7980,7980,7980,0
20250117,192800,17302134110,7980,7980,7980,7980,0
20250117,192700,17302134110,7980,7980,7980,7980,0
20250117,192600,17302134110,7980,7980,7980,7980,0
20250117,192500,17302134110,7980,7980,7980,7980,0
20250117,192400,17302134110,7980,7980,7980,7980,0
20250117,192300,17302134110,7980,7980,7980,7980,29973
20250117,192200,17302134110,7980,7980,7980,7980,0
20250117,192100,17302134110,7980,7980,7980,7980,0
20250117,192000,17302134110,7980,7980,7980,7980,0
20250117,191900,17302134110,7980,7980,7980,7980,0
20250117,191800,17302134110,7980,7980,7980,7980,0
20250117,191700,17302134110,7980,7980,7980,7980,0
20250117,191600,17302134110,7980,7980,7980,7980,0
20250117,191500,17302134110,7980,7980,7980,7980,0
20250117,191400,17302134110,7980,7980,7980,7980,0
20250117,191300,17302134110,7980,7980,7980,7980,0
20250117,191200,17302134110,7980,7980,7980,7980,0
20250117,191100,17302134110,7980,7980,7980,7980,0
20250117,191000,17302134110,7980,7980,7980,7980,0
20250117,190900,17302134110,7980,7980,7980,7980,0
20250117,190800,17302134110,7980,7980,7980,7980,0
20250117,190700,17302134110,7980,7980,7980,7980,0
20250117,190600,17302134110,7980,7980,7980,7980,0
20250117,190500,17302134110,7980,7980,7980,7980,0
20250117,190400,17302134110,7980,7980,7980,7980,0
20250117,190300,17302134110,7980,7980,7980,7980,0
20250117,190200,17302134110,7980,7980,7980,7980,0
20250117,190100,17302134110,7980,7980,7980,7980,0
20250117,190000,17302134110,7980,7980,7980,7980,0
20250117,185900,17302134110,7980,7980,7980,7980,0
20250117,185800,17302134110,7980,7980,7980,7980,0
20250117,185700,17302134110,7980,7980,7980,7980,0
20250117,185600,17302134110,7980,7980,7980,7980,0
20250117,185500,17302134110,7980,7980,7980,7980,0
20250117,185400,17302134110,7980,7980,7980,7980,0
20250117,185300,17302134110,7980,7980,7980,7980,29973
20250117,185200,17302134110,7980,7980,7980,7980,0
20250117,185100,17302134110,7980,7980,7980,7980,0
20250117,185000,17302134110,7980,7980,7980,7980,0
20250117,184900,17302134110,7980,7980,7980,7980,0
20250117,184800,17302134110,7980,7980,7980,7980,0
20250117,184700,17302134110,7980,7980,7980,7980,0
20250117,184600,17302134110,7980,7980,7980,7980,0
20250117,184500,17302134110,7980,7980,7980,7980,0
20250117,184400,17302134110,7980,7980,7980,7980,0
20250117,184300,17302134110,7980,7980,7980,7980,0
20250117,184200,17302134110,7980,7980,7980,7980,0
20250117,184100,17302134110,7980,7980,7980,7980,0
20250117,184000,17302134110,7980,7980,7980,7980,0
20250117,183900,17302134110,7980,7980,7980,7980,0
20250117,183800,17302134110,7980,7980,7980,7980,0
20250117,183700,17302134110,7980,7980,7980,7980,0
20250117,183600,17302134110,7980,7980,7980,7980,0
20250117,183500,17302134110,7980,7980,7980,7980,0
20250117,183400,17302134110,7980,7980,7980,7980,0
20250117,183300,17302134110,7980,7980,7980,7980,0
20250117,183200,17302134110,7980,7980,7980,7980,0
20250117,183100,17302134110,7980,7980,7980,7980,0
20250117,183000,17302134110,7980,7980,7980,7980,0
20250117,182900,17302134110,7980,7980,7980,7980,0
20250117,182800,17302134110,7980,7980,7980,7980,0
20250117,182700,17302134110,7980,7980,7980,7980,0
20250117,182600,17302134110,7980,7980,7980,7980,0
20250117,182500,17302134110,7980,7980,7980,7980,0
20250117,182400,17302134110,7980,7980,7980,7980,0
20250117,182300,17302134110,7980,7980,7980,7980,29973
20250117,182200,17302134110,7980,7980,7980,7980,0
20250117,182100,17302134110,7980,7980,7980,7980,0
20250117,182000,17302134110,7980,7980,7980,7980,0
20250117,181900,17302134110,7980,7980,7980,7980,0
20250117,181800,17302134110,7980,7980,7980,7980,0
20250117,181700,17302134110,7980,7980,7980,7980,0
20250117,181600,17302134110,7980,7980,7980,7980,0
20250117,181500,17302134110,7980,7980,7980,7980,0
20250117,181400,17302134110,7980,7980,7980,7980,0
20250117,181300,17302134110,7980,7980,7980,7980,0
20250117,181200,17302134110,7980,7980,7980,7980,0
20250117,181100,17302134110,7980,7980,7980,7980,0
20250117,181000,17302134110,7980,7980,7980,7980,0
20250117,180900,17302134110,7980,7980,7980,7980,0
20250117,180800,17302134110,7980,7980,7980,7980,0
20250117,180700,17302134110,7980,7980,7980,7980,0
20250117,180600,17302134110,7980,7980,7980,7980,0
20250117,180500,17302134110,7980,7980,7980,7980,0
20250117,180400,17302134110,7980,7980,7980,7980,0
20250117,180300,17302134110,7980,7980,7980,7980,0
20250117,180200,17302134110,7980,7980,7980,7980,0
20250117,180100,17302134110,7980,7980,7980,7980,0
20250117,180000,17302134110,7980,7980,7980,7980,0
20250117,175900,17302134110,7980,7980,7980,7980,0
20250117,175800,17302134110,7980,7980,7980,7980,0
20250117,175700,17302134110,7980,7980,7980,7980,0
20250117,175600,17302134110,7980,7980,7980,7980,0
20250117,175500,17302134110,7980,7980,7980,7980,0
20250117,175400,17302134110,7980,7980,7980,7980,0
20250117,175300,17302134110,7980,7980,7980,7980,29973
20250117,175200,17302134110,7980,7980,7980,7980,0
20250117,175100,17302134110,7980,7980,7980,7980,0
20250117,175000,17302134110,7980,7980,7980,7980,0
20250117,174900,17302134110,7980,7980,7980,7980,0
20250117,174800,17302134110,7980,7980,7980,7980,0
20250117,174700,17302134110,7980,7980,7980,7980,0
20250117,174600,17302134110,7980,7980,7980,7980,0
20250117,174500,17302134110,7980,7980,7980,7980,0
20250117,174400,17302134110,7980,7980,7980,7980,0
20250117,174300,17302134110,7980,7980,7980,7980,0
20250117,174200,17302134110,7980,7980,7980,7980,0
20250117,174100,17302134110,7980,7980,7980,7980,0
20250117,174000,17302134110,7980,7980,7980,7980,0
20250117,173900,17302134110,7980,7980,7980,7980,0
20250117,173800,17302134110,7980,7980,7980,7980,0
20250117,173700,17302134110,7980,7980,7980,7980,0
20250117,173600,17302134110,7980,7980,7980,7980,0
20250117,173500,17302134110,7980,7980,7980,7980,0
20250117,173400,17302134110,7980,7980,7980,7980,0
20250117,173300,17302134110,7980,7980,7980,7980,0
20250117,173200,17302134110,7980,7980,7980,7980,0
20250117,173100,17302134110,7980,7980,7980,7980,0
20250117,173000,17302134110,7980,7980,7980,7980,0
20250117,172900,17302134110,7980,7980,7980,7980,0
20250117,172800,17302134110,7980,7980,7980,7980,0
20250117,172700,17302134110,7980,7980,7980,7980,0
20250117,172600,17302134110,7980,7980,7980,7980,0
20250117,172500,17302134110,7980,7980,7980,7980,0
20250117,172400,17302134110,7980,7980,7980,7980,0
20250117,172300,17302134110,7980,7980,7980,7980,29973
20250117,172200,17302134110,7980,7980,7980,7980,0
20250117,172100,17302134110,7980,7980,7980,7980,0
20250117,172000,17302134110,7980,7980,7980,7980,0
20250117,171900,17302134110,7980,7980,7980,7980,0
20250117,171800,17302134110,7980,7980,7980,7980,0
20250117,171700,17302134110,7980,7980,7980,7980,0
20250117,171600,17302134110,7980,7980,7980,7980,0
20250117,171500,17302134110,7980,7980,7980,7980,0
20250117,171400,17302134110,7980,7980,7980,7980,0
20250117,171300,17302134110,7980,7980,7980,7980,0
20250117,171200,17302134110,7980,7980,7980,7980,0
20250117,171100,17302134110,7980,7980,7980,7980,0
20250117,171000,17302134110,7980,7980,7980,7980,0
20250117,170900,17302134110,7980,7980,7980,7980,0
20250117,170800,17302134110,7980,7980,7980,7980,0
20250117,170700,17302134110,7980,7980,7980,7980,0
20250117,170600,17302134110,7980,7980,7980,7980,0
20250117,170500,17302134110,7980,7980,7980,7980,0
20250117,170400,17302134110,7980,7980,7980,7980,0
20250117,170300,17302134110,7980,7980,7980,7980,0
20250117,170200,17302134110,7980,7980,7980,7980,0
20250117,170100,17302134110,7980,7980,7980,7980,0
20250117,170000,17302134110,7980,7980,7980,7980,0
20250117,165900,17302134110,7980,7980,7980,7980,0
20250117,165800,17302134110,7980,7980,7980,7980,0
20250117,165700,17302134110,7980,7980,7980,7980,0
20250117,165600,17302134110,7980,7980,7980,7980,0
20250117,165500,17302134110,7980,7980,7980,7980,0
20250117,165400,17302134110,7980,7980,7980,7980,0
20250117,165300,17302134110,7980,7980,7980,7980,29973
20250117,165200,17302134110,7980,7980,7980,7980,0
20250117,165100,17302134110,7980,7980,7980,7980,0
20250117,165000,17302134110,7980,7980,7980,7980,0
20250117,164900,17302134110,7980,7980,7980,7980,0
20250117,164800,17302134110,7980,7980,7980,7980,0
20250117,164700,17302134110,7980,7980,7980,7980,0
20250117,164600,17302134110,7980,7980,7980,7980,0
20250117,164500,17302134110,7980,7980,7980,7980,0
20250117,164400,17302134110,7980,7980,7980,7980,0
20250117,164300,17302134110,7980,7980,7980,7980,0
20250117,164200,17302134110,7980,7980,7980,7980,0
20250117,164100,17302134110,7980,7980,7980,7980,0
20250117,164000,17302134110,7980,7980,7980,7980,0
20250117,163900,17302134110,7980,7980,7980,7980,0
20250117,163800,17302134110,7980,7980,7980,7980,0
20250117,163700,17302134110,7980,7980,7980,7980,0
20250117,163600,17302134110,7980,7980,7980,7980,0
20250117,163500,17302134110,7980,7980,7980,7980,0
20250117,163400,17302134110,7980,7980,7980,7980,0
20250117,163300,17302134110,7980,7980,7980,7980,0
20250117,163200,17302134110,7980,7980,7980,7980,0
20250117,163100,17302134110,7980,7980,7980,7980,0
20250117,163000,17302134110,7980,7980,7980,7980,0
20250117,162900,17302134110,7980,7980,7980,7980,0
20250117,162800,17302134110,7980,7980,7980,7980,0
20250117,162700,17302134110,7980,7980,7980,7980,0
20250117,162600,17302134110,7980,7980,7980,7980,0
20250117,162500,17302134110,7980,7980,7980,7980,0
20250117,162400,17302134110,7980,7980,7980,7980,0
20250117,162300,17302134110,7980,7980,7980,7980,29973
20250117,162200,17302134110,7980,7980,7980,7980,0
20250117,162100,17302134110,7980,7980,7980,7980,0
20250117,162000,17302134110,7980,7980,7980,7980,0
20250117,161900,17302134110,7980,7980,7980,7980,0
20250117,161800,17302134110,7980,7980,7980,7980,0
20250117,161700,17302134110,7980,7980,7980,7980,0
20250117,161600,17302134110,7980,7980,7980,7980,0
20250117,161500,17302134110,7980,7980,7980,7980,0
20250117,161400,17302134110,7980,7980,7980,7980,0
20250117,161300,17302134110,7980,7980,7980,7980,0
20250117,161200,17302134110,7980,7980,7980,7980,0
20250117,161100,17302134110,7980,7980,7980,7980,0
20250117,161000,17302134110,7980,7980,7980,7980,0
20250117,160900,17302134110,7980,7980,7980,7980,0
20250117,160800,17302134110,7980,7980,7980,7980,0
20250117,160700,17302134110,7980,7980,7980,7980,0
20250117,160600,17302134110,7980,7980,7980,7980,0
20250117,160500,17302134110,7980,7980,7980,7980,0
20250117,160400,17302134110,7980,7980,7980,7980,0
20250117,160300,17302134110,7980,7980,7980,7980,0
20250117,160200,17302134110,7980,7980,7980,7980,0
20250117,160100,17302134110,7980,7980,7980,7980,0
20250117,160000,17302134110,7980,7980,7980,7980,0
20250117,155900,17302134110,7980,7980,7980,7980,0
20250117,155800,17302134110,7980,7980,7980,7980,0
20250117,155700,17302134110,7980,7980,7980,7980,0
20250117,155600,17302134110,7980,7980,7980,7980,0
20250117,155500,17302134110,7980,7980,7980,7980,0
20250117,155400,17302134110,7980,7980,7980,7980,0
20250117,155300,17302134110,7980,7980,7980,7980,29973
20250117,155200,17302134110,7980,7980,7980,7980,0
20250117,155100,17302134110,7980,7980,7980,7980,0
20250117,155000,17302134110,7980,7980,7980,7980,0
20250117,154900,17302134110,7980,7980,7980,7980,0
20250117,154800,17302134110,7980,7980,7980,7980,0
20250117,154700,17302134110,7980,7980,7980,7980,0
20250117,154600,17302134110,7980,7980,7980,7980,0
20250117,154500,17302134110,7980,7980,7980,7980,0
20250117,154400,17302134110,7980,7980,7980,7980,0
20250117,154300,17302134110,7980,7980,7980,7980,0
20250117,154200,17302134110,7980,7980,7980,7980,0
20250117,154100,17302134110,7980,7980,7980,7980,0
20250117,154000,17302134110,7980,7980,7980,7980,0
20250117,153900,17302134110,7980,7980,7980,7980,0
20250117,153800,17302134110,7980,7980,7980,7980,0
20250117,153700,17302134110,7980,7980,7980,7980,0
20250117,153600,17302134110,7980,7980,7980,7980,0
20250117,153500,17302134110,7980,7980,7980,7980,0
20250117,153400,17302134110,7980,7980,7980,7980,0
20250117,153300,17302134110,7980,7980,7980,7980,0
20250117,153200,17302134110,7980,7980,7980,7980,0
20250117,153100,17302134110,7980,7980,7980,7980,0
20250117,153000,17302134110,7980,7980,7980,7980,29973
20250117,152900,17062949570,8010,8010,8010,8010,0
20250117,152800,17062949570,8010,8010,8010,8010,0
20250117,152700,17062949570,8010,8010,8010,8010,0
20250117,152600,17062949570,8010,8010,8010,8010,0
20250117,152500,17062949570,8010,8010,8010,8010,0
20250117,152400,17062949570,8010,8010,8010,8010,0
20250117,152300,17062949570,8010,8010,8010,8010,0
20250117,152200,17062949570,8010,8010,8010,8010,0
20250117,152100,17062949570,8010,8010,8010,8010,0
20250117,152000,17062949570,8010,8010,8010,8010,0
20250117,151900,17062949570,8010,8000,8010,7990,6628
20250117,151800,17009933490,7990,8000,8000,7990,4284
20250117,151700,16975691110,8000,8000,8010,8000,2119
20250117,151600,16958735690,8010,8000,8010,8000,919
20250117,151500,16951382840,8010,8010,8010,8000,1386
20250117,151400,16940290160,8000,7990,8010,7990,1753
20250117,151300,16926276250,7990,7990,8010,7990,11581
20250117,151200,16833652780,7980,7990,7990,7980,3122
20250117,151100,16808737530,7990,7990,8000,7980,3181
20250117,151000,16783326740,7990,8000,8000,7990,652
20250117,150900,16778112390,8000,7990,8010,7990,6670
20250117,150800,16724784200,7990,8000,8010,7960,17253
20250117,150700,16586997160,8010,8010,8010,8000,1426
20250117,150600,16575575310,8010,8020,8020,8010,2438
20250117,150500,16556045770,8020,8010,8020,8000,1522
20250117,150400,16543854410,8010,8010,8020,8000,1306
20250117,150300,16533387340,8010,8010,8010,8000,1270
20250117,150200,16523214990,8010,8010,8010,8010,678
20250117,150100,16517784210,8010,8010,8010,8000,997
20250117,150000,16509800220,8000,8010,8010,8000,2933
20250117,145900,16486322300,8010,8010,8010,8000,2216
20250117,145800,16468572200,8010,8020,8030,8010,2840
20250117,145700,16445800550,8020,8010,8020,8010,2503
20250117,145600,16425751410,8000,8000,8000,7990,2174
20250117,145500,16408364100,7990,7970,7990,7970,3127
20250117,145400,16383422430,7970,7970,7970,7960,4740
20250117,145300,16345668160,7960,7960,7960,7950,33609
20250117,145200,16078412760,7960,7960,7960,7950,5876
20250117,145100,16031690410,7960,7960,7970,7950,8587
20250117,145000,15963352190,7960,7970,7970,7960,1961
20250117,144900,15947736970,7970,7980,7980,7960,5669
20250117,144800,15902597340,7970,8000,8000,7970,19595
20250117,144700,15746209310,7990,8000,8000,7990,1703
20250117,144600,15732588960,8000,7990,8000,7990,3075
20250117,144500,15708013290,7990,8010,8010,7990,5373
20250117,144400,15665025040,8000,8010,8010,8000,571
20250117,144300,15660451730,8010,8030,8030,8010,6652
20250117,144200,15607151470,8030,8010,8030,8010,961
20250117,144100,15599442930,8020,8010,8030,8010,3110
20250117,144000,15574511690,8010,8020,8020,8010,783
20250117,143900,15568237660,8020,8020,8020,8020,160
20250117,143800,15566954460,8010,8010,8010,8000,2324
20250117,143700,15548349460,8000,8010,8010,8000,813
20250117,143600,15541840330,8010,8000,8010,8000,1196
20250117,143500,15532268280,8000,8000,8010,8000,915
20250117,143400,15524947870,8010,8000,8010,8000,464
20250117,143300,15521232850,8000,8000,8010,7990,80
20250117,143200,15520592850,8000,8010,8010,8000,3329
20250117,143100,15493959970,8010,8000,8010,8000,1146
20250117,143000,15484786710,8000,8010,8010,8000,542
20250117,142900,15480448440,8010,8000,8010,8000,494
20250117,142800,15476495600,8010,8000,8010,8000,129
20250117,142700,15475463180,8000,8030,8030,8000,3626
20250117,142600,15446402670,8030,8020,8040,8020,2176
20250117,142500,15428916550,8020,8020,8030,8020,339
20250117,142400,15426197420,8020,8030,8030,8020,926
20250117,142300,15418766390,8030,8020,8030,8020,834
20250117,142200,15412071900,8020,8020,8030,8020,886
20250117,142100,15404966140,8020,8020,8020,8020,445
20250117,142000,15401397240,8020,8000,8020,8000,8483
20250117,141900,15333462020,8000,8000,8010,7990,2548
20250117,141800,15313087710,8000,8010,8010,8000,3211
20250117,141700,15287397610,8010,8000,8010,8000,1461
20250117,141600,15275698420,8000,8000,8010,8000,1060
20250117,141500,15267213110,8010,8000,8010,7990,3260
20250117,141400,15241133550,8000,7990,8000,7990,581
20250117,141300,15236489380,7990,8000,8000,7990,1303
20250117,141200,15226072700,8000,8010,8010,7990,2768
20250117,141100,15203945120,8010,8000,8010,8000,1146
20250117,141000,15194774210,8010,7990,8020,7990,769
20250117,140900,15188623840,8000,7990,8000,7990,664
20250117,140800,15183316360,7990,8000,8000,7990,1869
20250117,140700,15168376520,8000,7980,8000,7980,5055
20250117,140600,15128011920,7990,8010,8010,7980,10593
20250117,140500,15043360520,8000,8010,8010,8000,2517
20250117,140400,15023211000,8010,8010,8010,8010,519
20250117,140300,15019053810,8020,8000,8020,8000,2574
20250117,140200,14998461500,8000,8020,8020,8000,2951
20250117,140100,14974829880,8020,8020,8030,8020,913
20250117,140000,14967506920,8020,8030,8030,8010,2130
20250117,135900,14950426040,8020,8030,8040,8010,6861
20250117,135800,14895411470,8040,8030,8040,8030,425
20250117,135700,14891998690,8030,8040,8040,8030,461
20250117,135600,14888294390,8030,8060,8060,8030,5530
20250117,135500,14843828970,8060,8050,8060,8040,1937
20250117,135400,14828228640,8040,8040,8050,8040,1466
20250117,135300,14816441440,8040,8030,8040,8020,928
20250117,135200,14808994330,8030,8030,8030,8020,3593
20250117,135100,14780177970,8030,8030,8040,8020,1171
20250117,135000,14770778080,8020,8020,8030,8020,1514
20250117,134900,14758633130,8030,8040,8040,8000,13595
20250117,134800,14649797940,8040,8020,8040,8010,2235
20250117,134700,14631868410,8010,8020,8020,8010,2408
20250117,134600,14612578790,8020,8020,8020,8020,228
20250117,134500,14610750230,8010,8020,8020,8000,3564
20250117,134400,14582206270,8020,8030,8030,8010,2310
20250117,134300,14563679400,8030,8020,8040,8020,1133
20250117,134200,14554580370,8030,8010,8030,8010,5143
20250117,134100,14513365120,8000,8040,8040,8000,11511
20250117,134000,14421046200,8040,8040,8040,8030,786
20250117,133900,14414729350,8040,8040,8050,8040,136
20250117,133800,14413634840,8050,8050,8050,8030,2742
20250117,133700,14391595230,8050,8050,8060,8050,526
20250117,133600,14387360910,8060,8040,8070,8040,586
20250117,133500,14382638900,8040,8070,8070,8040,1092
20250117,133400,14373835370,8070,8040,8070,8030,2336
20250117,133300,14355065730,8040,8050,8060,8040,1983
20250117,133200,14339117020,8050,8080,8080,8050,2690
20250117,133100,14317454290,8080,8080,8080,8060,2481
20250117,133000,14297445430,8070,8080,8090,8070,174
20250117,132900,14296040020,8070,8070,8080,8060,805
20250117,132800,14289549050,8070,8070,8070,8070,1054
20250117,132700,14281043270,8070,8070,8080,8060,2112
20250117,132600,14263997640,8070,8070,8080,8070,1453
20250117,132500,14252259360,8070,8120,8120,8070,6562
20250117,132400,14199135920,8120,8120,8130,8120,797
20250117,132300,14192662730,8130,8110,8130,8110,736
20250117,132200,14186689360,8120,8110,8130,8100,1698
20250117,132100,14172919990,8120,8110,8130,8110,1133
20250117,132000,14163716310,8120,8130,8130,8100,2537
20250117,131900,14143104360,8130,8090,8150,8090,11980
20250117,131800,14045683000,8090,8080,8090,8080,256
20250117,131700,14043613840,8080,8100,8100,8080,922
20250117,131600,14036157070,8090,8110,8110,8090,2716
20250117,131500,14014167220,8110,8130,8130,8110,3375
20250117,131400,13986776540,8120,8130,8140,8110,7644
20250117,131300,13924625040,8130,8090,8130,8090,8519
20250117,131200,13855551530,8080,8090,8100,8080,7622
20250117,131100,13793850930,8090,8060,8090,8060,4747
20250117,131000,13755510440,8060,8060,8070,8060,1234
20250117,130900,13745562430,8070,8070,8070,8060,474
20250117,130800,13741740190,8060,8040,8060,8030,1499
20250117,130700,13729681600,8030,8040,8040,8020,3895
20250117,130600,13698389000,8040,8040,8050,8040,685
20250117,130500,13692881140,8050,8050,8050,8050,1529
20250117,130400,13680572690,8050,8070,8070,8050,1471
20250117,130300,13668729670,8070,8060,8070,8050,1194
20250117,130200,13659108650,8060,8060,8070,8050,3066
20250117,130100,13634397090,8060,8050,8060,8050,548
20250117,130000,13629985520,8050,8050,8050,8030,1276
20250117,125900,13619728340,8050,8060,8060,8050,291
20250117,125800,13617384120,8060,8060,8060,8050,383
20250117,125700,13614298140,8070,8060,8070,8050,2989
20250117,125600,13590207000,8050,8050,8060,8050,1632
20250117,125500,13577069310,8050,8050,8050,8040,1879
20250117,125400,13561955360,8050,8050,8050,8040,3102
20250117,125300,13536995510,8050,8030,8050,8030,1794
20250117,125200,13522560730,8030,8020,8030,8020,1109
20250117,125100,13513655670,8020,8010,8030,8000,3036
20250117,125000,13489323820,8000,8000,8010,7990,2368
20250117,124900,13470379550,8000,8000,8010,7990,3095
20250117,124800,13445627540,8010,8010,8020,8000,2209
20250117,124700,13427944410,8010,8010,8020,8000,1889
20250117,124600,13412828510,8000,8000,8020,7990,6769
20250117,124500,13358678760,8000,8020,8030,8000,2276
20250117,124400,13340446670,8020,8030,8030,8010,3916
20250117,124300,13309043190,8040,8030,8040,8010,2513
20250117,124200,13288857280,8030,8000,8030,8000,1982
20250117,124100,13272965580,8000,8000,8010,7990,3757
20250117,124000,13242909900,8000,7990,8000,7990,2455
20250117,123900,13223281430,7980,8010,8010,7980,13880
20250117,123800,13112299690,8010,7990,8020,7980,6867
20250117,123700,13057379020,8000,8040,8050,7980,48138
20250117,123600,12671637750,8040,8060,8070,8040,14340
20250117,123500,12556158910,8060,8100,8100,8060,19870
20250117,123400,12395619950,8090,8100,8110,8090,2402
20250117,123300,12376170040,8090,8080,8100,8080,1813
20250117,123200,12361509820,8080,8080,8090,8070,961
20250117,123100,12353746410,8080,8080,8080,8070,946
20250117,123000,12346109220,8090,8080,8090,8060,4664
20250117,122900,12308449340,8070,8080,8080,8060,3316
20250117,122800,12281702680,8060,8060,8080,8050,2060
20250117,122700,12265099220,8060,8080,8080,8050,12064
20250117,122600,12167859410,8070,8070,8080,8060,1268
20250117,122500,12157625880,8070,8070,8070,8060,1090
20250117,122400,12148835760,8070,8070,8080,8060,4084
20250117,122300,12115885810,8080,8070,8080,8060,2127
20250117,122200,12098726610,8080,8060,8080,8050,3901
20250117,122100,12067285480,8060,8060,8060,8050,8119
20250117,122000,12001896330,8060,8080,8090,8050,22236
20250117,121900,11822407700,8080,8100,8100,8080,10960
20250117,121800,11733768590,8090,8110,8130,8090,7390
20250117,121700,11673885520,8110,8100,8130,8100,2256
20250117,121600,11655583910,8120,8110,8120,8100,6104
20250117,121500,11606101800,8110,8110,8120,8100,12787
20250117,121400,11502455330,8110,8120,8120,8110,372
20250117,121300,11499437950,8120,8120,8130,8110,1414
20250117,121200,11487961730,8120,8120,8130,8120,1758
20250117,121100,11473685580,8120,8120,8130,8120,843
20250117,121000,11466839850,8120,8130,8130,8120,429
20250117,120900,11463355540,8130,8110,8130,8100,2082
20250117,120800,11446470010,8110,8120,8120,8100,991
20250117,120700,11438433570,8120,8130,8130,8100,2893
20250117,120600,11414973000,8110,8130,8130,8110,476
20250117,120500,11411111800,8110,8110,8130,8110,3658
20250117,120400,11381443240,8110,8130,8130,8110,2645
20250117,120300,11359966280,8120,8120,8130,8110,832
20250117,120200,11353212200,8130,8130,8130,8110,1807
20250117,120100,11338539630,8130,8110,8130,8110,2114
20250117,120000,11321391220,8110,8130,8140,8110,4607
20250117,115900,11283973470,8130,8140,8140,8130,835
20250117,115800,11277178900,8130,8140,8150,8130,1341
20250117,115700,11266263360,8130,8140,8140,8130,154
20250117,115600,11265010380,8130,8140,8140,8130,499
20250117,115500,11260952090,8130,8120,8140,8120,612
20250117,115400,11255975610,8130,8120,8130,8120,829
20250117,115300,11249242600,8120,8120,8130,8110,8478
20250117,115200,11180423020,8120,8130,8150,8120,6235
20250117,115100,11129725750,8130,8130,8140,8120,3522
20250117,115000,11101119330,8130,8140,8140,8130,1522
20250117,114900,11088731530,8140,8140,8150,8130,1418
20250117,114800,11077191550,8140,8140,8150,8120,5340
20250117,114700,11033752420,8140,8150,8150,8140,690
20250117,114600,11028134780,8140,8150,8150,8140,813
20250117,114500,11021508900,8150,8140,8150,8130,928
20250117,114400,11013956380,8140,8150,8150,8140,740
20250117,114300,11007929980,8150,8160,8160,8140,432
20250117,114200,11004411260,8140,8170,8180,8140,3790
20250117,114100,10973539760,8160,8170,8180,8160,751
20250117,114000,10967411520,8160,8180,8180,8160,1621
20250117,113900,10954165350,8180,8150,8180,8150,1063
20250117,113800,10945489550,8150,8160,8160,8140,211
20250117,113700,10943769990,8150,8120,8160,8120,6417
20250117,113600,10891511820,8130,8150,8150,8130,7283
20250117,113500,10832260550,8140,8150,8160,8140,930
20250117,113400,10824685410,8140,8160,8160,8140,2034
20250117,113300,10808110240,8150,8160,8160,8150,2596
20250117,113200,10786951770,8150,8150,8160,8150,986
20250117,113100,10778910310,8160,8150,8160,8150,738
20250117,113000,10772894280,8150,8150,8150,8140,1281
20250117,112900,10762461290,8150,8140,8150,8140,1904
20250117,112800,10746961080,8140,8150,8160,8140,3185
20250117,112700,10721022410,8150,8150,8160,8150,2614
20250117,112600,10699713880,8150,8160,8170,8150,5473
20250117,112500,10655074770,8160,8160,8180,8160,1905
20250117,112400,10639529860,8160,8190,8190,8150,3437
20250117,112300,10611499390,8190,8180,8200,8160,14351
20250117,112200,10494135450,8190,8200,8200,8180,11171
20250117,112100,10402691170,8200,8210,8210,8190,7148
20250117,112000,10344091430,8230,8230,8240,8210,5741
20250117,111900,10296898940,8230,8200,8240,8200,6471
20250117,111800,10243694050,8210,8220,8220,8200,3079
20250117,111700,10218441650,8220,8220,8220,8200,2389
20250117,111600,10198828150,8210,8190,8220,8190,359
20250117,111500,10195884280,8190,8200,8210,8190,1100
20250117,111400,10186869880,8180,8200,8210,8180,5179
20250117,111300,10144421060,8200,8230,8240,8200,8110
20250117,111200,10077801520,8240,8220,8240,8210,4414
20250117,111100,10041508570,8210,8210,8220,8200,4458
20250117,111000,10004912070,8220,8210,8220,8210,581
20250117,110900,10000140100,8220,8210,8220,8210,277
20250117,110800,9997864640,8210,8200,8220,8190,2260
20250117,110700,9979322710,8200,8210,8210,8200,339
20250117,110600,9976541150,8210,8210,8210,8200,1102
20250117,110500,9967504050,8210,8220,8230,8200,4976
20250117,110400,9926688280,8210,8220,8220,8210,804
20250117,110300,9920084650,8220,8220,8220,8220,166
20250117,110200,9918720130,8210,8230,8230,8210,2259
20250117,110100,9900163160,8230,8210,8230,8210,4623
20250117,110000,9862201790,8200,8250,8250,8200,2564
20250117,105900,9841100220,8250,8230,8250,8230,2855
20250117,105800,9817581410,8230,8220,8230,8210,2619
20250117,105700,9796056050,8220,8230,8230,8220,2904
20250117,105600,9772157950,8240,8230,8240,8220,2328
20250117,105500,9752995890,8220,8200,8220,8200,2679
20250117,105400,9731006340,8220,8180,8250,8180,10413
20250117,105300,9645300620,8180,8190,8220,8170,6234
20250117,105200,9594207820,8180,8190,8200,8180,1639
20250117,105100,9580777100,8200,8200,8200,8190,1020
20250117,105000,9572416480,8200,8190,8210,8190,4407
20250117,104900,9536282870,8190,8210,8220,8190,7344
20250117,104800,9476037110,8200,8160,8210,8160,5321
20250117,104700,9432457160,8170,8130,8190,8130,6148
20250117,104600,9382211920,8130,8150,8150,8130,2294
20250117,104500,9363546980,8130,8130,8150,8130,1090
20250117,104400,9354685160,8120,8130,8160,8120,2567
20250117,104300,9333815790,8130,8150,8150,8130,1360
20250117,104200,9322746500,8160,8130,8160,8130,1433
20250117,104100,9311088330,8130,8140,8140,8130,937
20250117,104000,9303468460,8130,8140,8140,8130,865
20250117,103900,9296427700,8140,8150,8160,8130,1904
20250117,103800,9280918100,8150,8150,8160,8140,624
20250117,103700,9275836900,8160,8140,8160,8130,463
20250117,103600,9272067990,8130,8140,8140,8130,487
20250117,103500,9268103940,8130,8140,8160,8120,2979
20250117,103400,9243879620,8140,8130,8160,8110,2972
20250117,103300,9219698780,8120,8120,8140,8120,1980
20250117,103200,9203612290,8120,8150,8150,8120,3604
20250117,103100,9174283230,8150,8170,8170,8140,2500
20250117,103000,9153910910,8170,8140,8170,8140,2454
20250117,102900,9133907210,8130,8150,8150,8120,1209
20250117,102800,9124076420,8150,8150,8160,8130,1225
20250117,102700,9114108010,8160,8150,8160,8130,5520
20250117,102600,9069156780,8150,8130,8200,8130,9993
20250117,102500,8987573030,8130,8120,8130,8080,35072
20250117,102400,8703712490,8100,8120,8150,8100,7520
20250117,102300,8642676410,8120,8120,8130,8110,2972
20250117,102200,8618537190,8120,8110,8130,8110,3347
20250117,102100,8591387320,8110,8140,8140,8110,21173
20250117,102000,8419436300,8140,8150,8160,8140,1577
20250117,101900,8406581470,8150,8160,8160,8140,2767
20250117,101800,8384057210,8140,8130,8160,8130,2399
20250117,101700,8364538840,8130,8140,8140,8130,1158
20250117,101600,8355116990,8140,8150,8160,8130,8942
20250117,101500,8282267370,8160,8170,8170,8150,947
20250117,101400,8274538320,8170,8170,8180,8150,1593
20250117,101300,8261537590,8170,8160,8180,8150,6110
20250117,101200,8211678310,8170,8160,8180,8160,5405
20250117,101100,8167538010,8170,8190,8190,8160,2435
20250117,101000,8147635280,8190,8210,8210,8180,2672
20250117,100900,8125735660,8210,8200,8210,8190,998
20250117,100800,8117550540,8200,8190,8210,8170,1028
20250117,100700,8109134190,8180,8180,8190,8170,2907
20250117,100600,8085344630,8180,8190,8210,8180,2395
20250117,100500,8065715870,8190,8220,8230,8190,5301
20250117,100400,8022199050,8230,8230,8230,8200,4982
20250117,100300,7981265650,8220,8190,8240,8190,7020
20250117,100200,7923563520,8190,8170,8210,8170,1797
20250117,100100,7908841410,8180,8200,8200,8160,1498
20250117,100000,7896603650,8190,8150,8190,8150,1216
20250117,095900,7886663040,8160,8140,8170,8140,318
20250117,095800,7884070410,8140,8170,8170,8140,1860
20250117,095700,7868907440,8190,8140,8220,8140,11553
20250117,095600,7774363030,8150,8160,8160,8130,4552
20250117,095500,7737299780,8160,8160,8170,8140,5691
20250117,095400,7690903620,8160,8150,8160,8150,1364
20250117,095300,7679784150,8160,8160,8170,8150,4976
20250117,095200,7639205200,8160,8180,8180,8150,1418
20250117,095100,7627636200,8180,8190,8190,8170,1679
20250117,095000,7613912080,8190,8150,8190,8140,4527
20250117,094900,7576977350,8150,8140,8150,8130,4627
20250117,094800,7539340490,8140,8130,8150,8130,1991
20250117,094700,7523142590,8130,8150,8150,8120,1338
20250117,094600,7512257550,8150,8120,8160,8110,5401
20250117,094500,7468326980,8120,8130,8140,8090,7207
20250117,094400,7409906010,8120,8170,8170,8100,12935
20250117,094300,7304942440,8160,8200,8210,8160,4344
20250117,094200,7269383400,8200,8150,8220,8150,14349
20250117,094100,7151952890,8150,8130,8170,8130,6365
20250117,094000,7100087800,8140,8100,8150,8080,18390
20250117,093900,6951042020,8090,8100,8120,8090,13816
20250117,093800,6839119320,8100,8120,8130,8090,25123
20250117,093700,6635468860,8120,8150,8150,8120,6192
20250117,093600,6585101410,8150,8120,8150,8120,3730
20250117,093500,6554756400,8120,8150,8170,8120,6776
20250117,093400,6499602800,8150,8180,8190,8150,6777
20250117,093300,6444195260,8180,8170,8190,8150,7198
20250117,093200,6385429030,8150,8120,8170,8110,7639
20250117,093100,6323310760,8150,8140,8170,8100,27420
20250117,093000,6100561810,8140,8190,8200,8140,26105
20250117,092900,5887471830,8200,8170,8210,8170,20273
20250117,092800,5721715160,8170,8190,8190,8170,12788
20250117,092700,5617157200,8190,8190,8200,8180,9670
20250117,092600,5537932800,8190,8180,8210,8180,14578
20250117,092500,5418545860,8180,8200,8210,8180,7093
20250117,092400,5360454340,8210,8210,8210,8190,14558
20250117,092300,5241085370,8210,8230,8240,8190,23204
20250117,092200,5050528310,8220,8250,8250,8220,7054
20250117,092100,4992466420,8260,8200,8260,8200,13592
20250117,092000,4880647970,8190,8280,8280,8170,41316
20250117,091900,4540964980,8280,8390,8390,8270,24565
20250117,091800,4336860420,8390,8450,8450,8390,10259
20250117,091700,4250438050,8440,8400,8460,8390,20222
20250117,091600,4079804490,8400,8410,8430,8390,6842
20250117,091500,4022250790,8410,8420,8430,8380,19450
20250117,091400,3858698180,8420,8420,8420,8390,6975
20250117,091300,3800047140,8420,8340,8440,8310,13034
20250117,091200,3690990370,8340,8360,8370,8340,10861
20250117,091100,3600301460,8340,8390,8400,8340,17828
20250117,091000,3451107870,8390,8470,8490,8380,36703
20250117,090900,3141384000,8470,8500,8510,8430,39018
20250117,090800,2810545750,8490,8450,8500,8430,18072
20250117,090700,2657380670,8450,8360,8450,8350,25045
20250117,090600,2446938350,8360,8280,8380,8270,16060
20250117,090500,2313102320,8290,8280,8330,8230,28544
20250117,090400,2077026290,8280,8340,8370,8270,38109
20250117,090300,1759656160,8340,8430,8450,8300,28926
20250117,090200,1518182880,8440,8500,8550,8430,49988
20250117,090100,1093599570,8500,8410,8500,8380,48097
20250117,090000,686045750,8420,8450,8450,8320,71660