stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,212400,38313537950,8190,8190,8190,8190,30238
20250122,212300,38313537950,8190,8190,8190,8190,0
20250122,212200,38313537950,8190,8190,8190,8190,0
20250122,212100,38313537950,8190,8190,8190,8190,0
20250122,212000,38313537950,8190,8190,8190,8190,0
20250122,211900,38313537950,8190,8190,8190,8190,0
20250122,211800,38313537950,8190,8190,8190,8190,0
20250122,211700,38313537950,8190,8190,8190,8190,0
20250122,211600,38313537950,8190,8190,8190,8190,0
20250122,211500,38313537950,8190,8190,8190,8190,0
20250122,211400,38313537950,8190,8190,8190,8190,0
20250122,211300,38313537950,8190,8190,8190,8190,0
20250122,211200,38313537950,8190,8190,8190,8190,0
20250122,211100,38313537950,8190,8190,8190,8190,0
20250122,211000,38313537950,8190,8190,8190,8190,0
20250122,210900,38313537950,8190,8190,8190,8190,0
20250122,210800,38313537950,8190,8190,8190,8190,0
20250122,210700,38313537950,8190,8190,8190,8190,0
20250122,210600,38313537950,8190,8190,8190,8190,0
20250122,210500,38313537950,8190,8190,8190,8190,0
20250122,210400,38313537950,8190,8190,8190,8190,0
20250122,210300,38313537950,8190,8190,8190,8190,0
20250122,210200,38313537950,8190,8190,8190,8190,0
20250122,210100,38313537950,8190,8190,8190,8190,0
20250122,210000,38313537950,8190,8190,8190,8190,0
20250122,205900,38313537950,8190,8190,8190,8190,0
20250122,205800,38313537950,8190,8190,8190,8190,0
20250122,205700,38313537950,8190,8190,8190,8190,0
20250122,205600,38313537950,8190,8190,8190,8190,0
20250122,205500,38313537950,8190,8190,8190,8190,0
20250122,205400,38313537950,8190,8190,8190,8190,30238
20250122,205300,38313537950,8190,8190,8190,8190,0
20250122,205200,38313537950,8190,8190,8190,8190,0
20250122,205100,38313537950,8190,8190,8190,8190,0
20250122,205000,38313537950,8190,8190,8190,8190,0
20250122,204900,38313537950,8190,8190,8190,8190,0
20250122,204800,38313537950,8190,8190,8190,8190,0
20250122,204700,38313537950,8190,8190,8190,8190,0
20250122,204600,38313537950,8190,8190,8190,8190,0
20250122,204500,38313537950,8190,8190,8190,8190,0
20250122,204400,38313537950,8190,8190,8190,8190,0
20250122,204300,38313537950,8190,8190,8190,8190,0
20250122,204200,38313537950,8190,8190,8190,8190,0
20250122,204100,38313537950,8190,8190,8190,8190,0
20250122,204000,38313537950,8190,8190,8190,8190,0
20250122,203900,38313537950,8190,8190,8190,8190,0
20250122,203800,38313537950,8190,8190,8190,8190,0
20250122,203700,38313537950,8190,8190,8190,8190,0
20250122,203600,38313537950,8190,8190,8190,8190,0
20250122,203500,38313537950,8190,8190,8190,8190,0
20250122,203400,38313537950,8190,8190,8190,8190,0
20250122,203300,38313537950,8190,8190,8190,8190,0
20250122,203200,38313537950,8190,8190,8190,8190,0
20250122,203100,38313537950,8190,8190,8190,8190,0
20250122,203000,38313537950,8190,8190,8190,8190,0
20250122,202900,38313537950,8190,8190,8190,8190,0
20250122,202800,38313537950,8190,8190,8190,8190,0
20250122,202700,38313537950,8190,8190,8190,8190,0
20250122,202600,38313537950,8190,8190,8190,8190,0
20250122,202500,38313537950,8190,8190,8190,8190,0
20250122,202400,38313537950,8190,8190,8190,8190,30238
20250122,202300,38313537950,8190,8190,8190,8190,0
20250122,202200,38313537950,8190,8190,8190,8190,0
20250122,202100,38313537950,8190,8190,8190,8190,0
20250122,202000,38313537950,8190,8190,8190,8190,0
20250122,201900,38313537950,8190,8190,8190,8190,0
20250122,201800,38313537950,8190,8190,8190,8190,0
20250122,201700,38313537950,8190,8190,8190,8190,0
20250122,201600,38313537950,8190,8190,8190,8190,0
20250122,201500,38313537950,8190,8190,8190,8190,0
20250122,201400,38313537950,8190,8190,8190,8190,0
20250122,201300,38313537950,8190,8190,8190,8190,0
20250122,201200,38313537950,8190,8190,8190,8190,0
20250122,201100,38313537950,8190,8190,8190,8190,0
20250122,201000,38313537950,8190,8190,8190,8190,0
20250122,200900,38313537950,8190,8190,8190,8190,0
20250122,200800,38313537950,8190,8190,8190,8190,0
20250122,200700,38313537950,8190,8190,8190,8190,0
20250122,200600,38313537950,8190,8190,8190,8190,0
20250122,200500,38313537950,8190,8190,8190,8190,0
20250122,200400,38313537950,8190,8190,8190,8190,0
20250122,200300,38313537950,8190,8190,8190,8190,0
20250122,200200,38313537950,8190,8190,8190,8190,0
20250122,200100,38313537950,8190,8190,8190,8190,0
20250122,200000,38313537950,8190,8190,8190,8190,0
20250122,195900,38313537950,8190,8190,8190,8190,0
20250122,195800,38313537950,8190,8190,8190,8190,0
20250122,195700,38313537950,8190,8190,8190,8190,0
20250122,195600,38313537950,8190,8190,8190,8190,0
20250122,195500,38313537950,8190,8190,8190,8190,0
20250122,195400,38313537950,8190,8190,8190,8190,30238
20250122,195300,38313537950,8190,8190,8190,8190,0
20250122,195200,38313537950,8190,8190,8190,8190,0
20250122,195100,38313537950,8190,8190,8190,8190,0
20250122,195000,38313537950,8190,8190,8190,8190,0
20250122,194900,38313537950,8190,8190,8190,8190,0
20250122,194800,38313537950,8190,8190,8190,8190,0
20250122,194700,38313537950,8190,8190,8190,8190,0
20250122,194600,38313537950,8190,8190,8190,8190,0
20250122,194500,38313537950,8190,8190,8190,8190,0
20250122,194400,38313537950,8190,8190,8190,8190,0
20250122,194300,38313537950,8190,8190,8190,8190,0
20250122,194200,38313537950,8190,8190,8190,8190,0
20250122,194100,38313537950,8190,8190,8190,8190,0
20250122,194000,38313537950,8190,8190,8190,8190,0
20250122,193900,38313537950,8190,8190,8190,8190,0
20250122,193800,38313537950,8190,8190,8190,8190,0
20250122,193700,38313537950,8190,8190,8190,8190,0
20250122,193600,38313537950,8190,8190,8190,8190,0
20250122,193500,38313537950,8190,8190,8190,8190,0
20250122,193400,38313537950,8190,8190,8190,8190,0
20250122,193300,38313537950,8190,8190,8190,8190,0
20250122,193200,38313537950,8190,8190,8190,8190,0
20250122,193100,38313537950,8190,8190,8190,8190,0
20250122,193000,38313537950,8190,8190,8190,8190,0
20250122,192900,38313537950,8190,8190,8190,8190,0
20250122,192800,38313537950,8190,8190,8190,8190,0
20250122,192700,38313537950,8190,8190,8190,8190,0
20250122,192600,38313537950,8190,8190,8190,8190,0
20250122,192500,38313537950,8190,8190,8190,8190,0
20250122,192400,38313537950,8190,8190,8190,8190,30238
20250122,192300,38313537950,8190,8190,8190,8190,0
20250122,192200,38313537950,8190,8190,8190,8190,0
20250122,192100,38313537950,8190,8190,8190,8190,0
20250122,192000,38313537950,8190,8190,8190,8190,0
20250122,191900,38313537950,8190,8190,8190,8190,0
20250122,191800,38313537950,8190,8190,8190,8190,0
20250122,191700,38313537950,8190,8190,8190,8190,0
20250122,191600,38313537950,8190,8190,8190,8190,0
20250122,191500,38313537950,8190,8190,8190,8190,0
20250122,191400,38313537950,8190,8190,8190,8190,0
20250122,191300,38313537950,8190,8190,8190,8190,0
20250122,191200,38313537950,8190,8190,8190,8190,0
20250122,191100,38313537950,8190,8190,8190,8190,0
20250122,191000,38313537950,8190,8190,8190,8190,0
20250122,190900,38313537950,8190,8190,8190,8190,0
20250122,190800,38313537950,8190,8190,8190,8190,0
20250122,190700,38313537950,8190,8190,8190,8190,0
20250122,190600,38313537950,8190,8190,8190,8190,0
20250122,190500,38313537950,8190,8190,8190,8190,0
20250122,190400,38313537950,8190,8190,8190,8190,0
20250122,190300,38313537950,8190,8190,8190,8190,0
20250122,190200,38313537950,8190,8190,8190,8190,0
20250122,190100,38313537950,8190,8190,8190,8190,0
20250122,190000,38313537950,8190,8190,8190,8190,0
20250122,185900,38313537950,8190,8190,8190,8190,0
20250122,185800,38313537950,8190,8190,8190,8190,0
20250122,185700,38313537950,8190,8190,8190,8190,0
20250122,185600,38313537950,8190,8190,8190,8190,0
20250122,185500,38313537950,8190,8190,8190,8190,0
20250122,185400,38313537950,8190,8190,8190,8190,30238
20250122,185300,38313537950,8190,8190,8190,8190,0
20250122,185200,38313537950,8190,8190,8190,8190,0
20250122,185100,38313537950,8190,8190,8190,8190,0
20250122,185000,38313537950,8190,8190,8190,8190,0
20250122,184900,38313537950,8190,8190,8190,8190,0
20250122,184800,38313537950,8190,8190,8190,8190,0
20250122,184700,38313537950,8190,8190,8190,8190,0
20250122,184600,38313537950,8190,8190,8190,8190,0
20250122,184500,38313537950,8190,8190,8190,8190,0
20250122,184400,38313537950,8190,8190,8190,8190,0
20250122,184300,38313537950,8190,8190,8190,8190,0
20250122,184200,38313537950,8190,8190,8190,8190,0
20250122,184100,38313537950,8190,8190,8190,8190,0
20250122,184000,38313537950,8190,8190,8190,8190,0
20250122,183900,38313537950,8190,8190,8190,8190,0
20250122,183800,38313537950,8190,8190,8190,8190,0
20250122,183700,38313537950,8190,8190,8190,8190,0
20250122,183600,38313537950,8190,8190,8190,8190,0
20250122,183500,38313537950,8190,8190,8190,8190,0
20250122,183400,38313537950,8190,8190,8190,8190,0
20250122,183300,38313537950,8190,8190,8190,8190,0
20250122,183200,38313537950,8190,8190,8190,8190,0
20250122,183100,38313537950,8190,8190,8190,8190,0
20250122,183000,38313537950,8190,8190,8190,8190,0
20250122,182900,38313537950,8190,8190,8190,8190,0
20250122,182800,38313537950,8190,8190,8190,8190,0
20250122,182700,38313537950,8190,8190,8190,8190,0
20250122,182600,38313537950,8190,8190,8190,8190,0
20250122,182500,38313537950,8190,8190,8190,8190,0
20250122,182400,38313537950,8190,8190,8190,8190,30238
20250122,182300,38313537950,8190,8190,8190,8190,0
20250122,182200,38313537950,8190,8190,8190,8190,0
20250122,182100,38313537950,8190,8190,8190,8190,0
20250122,182000,38313537950,8190,8190,8190,8190,0
20250122,181900,38313537950,8190,8190,8190,8190,0
20250122,181800,38313537950,8190,8190,8190,8190,0
20250122,181700,38313537950,8190,8190,8190,8190,0
20250122,181600,38313537950,8190,8190,8190,8190,0
20250122,181500,38313537950,8190,8190,8190,8190,0
20250122,181400,38313537950,8190,8190,8190,8190,0
20250122,181300,38313537950,8190,8190,8190,8190,0
20250122,181200,38313537950,8190,8190,8190,8190,0
20250122,181100,38313537950,8190,8190,8190,8190,0
20250122,181000,38313537950,8190,8190,8190,8190,0
20250122,180900,38313537950,8190,8190,8190,8190,0
20250122,180800,38313537950,8190,8190,8190,8190,0
20250122,180700,38313537950,8190,8190,8190,8190,0
20250122,180600,38313537950,8190,8190,8190,8190,0
20250122,180500,38313537950,8190,8190,8190,8190,0
20250122,180400,38313537950,8190,8190,8190,8190,0
20250122,180300,38313537950,8190,8190,8190,8190,0
20250122,180200,38313537950,8190,8190,8190,8190,0
20250122,180100,38313537950,8190,8190,8190,8190,0
20250122,180000,38313537950,8190,8190,8190,8190,0
20250122,175900,38313537950,8190,8190,8190,8190,0
20250122,175800,38313537950,8190,8190,8190,8190,0
20250122,175700,38313537950,8190,8190,8190,8190,0
20250122,175600,38313537950,8190,8190,8190,8190,0
20250122,175500,38313537950,8190,8190,8190,8190,0
20250122,175400,38313537950,8190,8190,8190,8190,30238
20250122,175300,38313537950,8190,8190,8190,8190,0
20250122,175200,38313537950,8190,8190,8190,8190,0
20250122,175100,38313537950,8190,8190,8190,8190,0
20250122,175000,38313537950,8190,8190,8190,8190,0
20250122,174900,38313537950,8190,8190,8190,8190,0
20250122,174800,38313537950,8190,8190,8190,8190,0
20250122,174700,38313537950,8190,8190,8190,8190,0
20250122,174600,38313537950,8190,8190,8190,8190,0
20250122,174500,38313537950,8190,8190,8190,8190,0
20250122,174400,38313537950,8190,8190,8190,8190,0
20250122,174300,38313537950,8190,8190,8190,8190,0
20250122,174200,38313537950,8190,8190,8190,8190,0
20250122,174100,38313537950,8190,8190,8190,8190,0
20250122,174000,38313537950,8190,8190,8190,8190,0
20250122,173900,38313537950,8190,8190,8190,8190,0
20250122,173800,38313537950,8190,8190,8190,8190,0
20250122,173700,38313537950,8190,8190,8190,8190,0
20250122,173600,38313537950,8190,8190,8190,8190,0
20250122,173500,38313537950,8190,8190,8190,8190,0
20250122,173400,38313537950,8190,8190,8190,8190,0
20250122,173300,38313537950,8190,8190,8190,8190,0
20250122,173200,38313537950,8190,8190,8190,8190,0
20250122,173100,38313537950,8190,8190,8190,8190,0
20250122,173000,38313537950,8190,8190,8190,8190,0
20250122,172900,38313537950,8190,8190,8190,8190,0
20250122,172800,38313537950,8190,8190,8190,8190,0
20250122,172700,38313537950,8190,8190,8190,8190,0
20250122,172600,38313537950,8190,8190,8190,8190,0
20250122,172500,38313537950,8190,8190,8190,8190,0
20250122,172400,38313537950,8190,8190,8190,8190,30238
20250122,172300,38313537950,8190,8190,8190,8190,0
20250122,172200,38313537950,8190,8190,8190,8190,0
20250122,172100,38313537950,8190,8190,8190,8190,0
20250122,172000,38313537950,8190,8190,8190,8190,0
20250122,171900,38313537950,8190,8190,8190,8190,0
20250122,171800,38313537950,8190,8190,8190,8190,0
20250122,171700,38313537950,8190,8190,8190,8190,0
20250122,171600,38313537950,8190,8190,8190,8190,0
20250122,171500,38313537950,8190,8190,8190,8190,0
20250122,171400,38313537950,8190,8190,8190,8190,0
20250122,171300,38313537950,8190,8190,8190,8190,0
20250122,171200,38313537950,8190,8190,8190,8190,0
20250122,171100,38313537950,8190,8190,8190,8190,0
20250122,171000,38313537950,8190,8190,8190,8190,0
20250122,170900,38313537950,8190,8190,8190,8190,0
20250122,170800,38313537950,8190,8190,8190,8190,0
20250122,170700,38313537950,8190,8190,8190,8190,0
20250122,170600,38313537950,8190,8190,8190,8190,0
20250122,170500,38313537950,8190,8190,8190,8190,0
20250122,170400,38313537950,8190,8190,8190,8190,0
20250122,170300,38313537950,8190,8190,8190,8190,0
20250122,170200,38313537950,8190,8190,8190,8190,0
20250122,170100,38313537950,8190,8190,8190,8190,0
20250122,170000,38313537950,8190,8190,8190,8190,0
20250122,165900,38313537950,8190,8190,8190,8190,0
20250122,165800,38313537950,8190,8190,8190,8190,0
20250122,165700,38313537950,8190,8190,8190,8190,0
20250122,165600,38313537950,8190,8190,8190,8190,0
20250122,165500,38313537950,8190,8190,8190,8190,0
20250122,165400,38313537950,8190,8190,8190,8190,30238
20250122,165300,38313537950,8190,8190,8190,8190,0
20250122,165200,38313537950,8190,8190,8190,8190,0
20250122,165100,38313537950,8190,8190,8190,8190,0
20250122,165000,38313537950,8190,8190,8190,8190,0
20250122,164900,38313537950,8190,8190,8190,8190,0
20250122,164800,38313537950,8190,8190,8190,8190,0
20250122,164700,38313537950,8190,8190,8190,8190,0
20250122,164600,38313537950,8190,8190,8190,8190,0
20250122,164500,38313537950,8190,8190,8190,8190,0
20250122,164400,38313537950,8190,8190,8190,8190,0
20250122,164300,38313537950,8190,8190,8190,8190,0
20250122,164200,38313537950,8190,8190,8190,8190,0
20250122,164100,38313537950,8190,8190,8190,8190,0
20250122,164000,38313537950,8190,8190,8190,8190,0
20250122,163900,38313537950,8190,8190,8190,8190,0
20250122,163800,38313537950,8190,8190,8190,8190,0
20250122,163700,38313537950,8190,8190,8190,8190,0
20250122,163600,38313537950,8190,8190,8190,8190,0
20250122,163500,38313537950,8190,8190,8190,8190,0
20250122,163400,38313537950,8190,8190,8190,8190,0
20250122,163300,38313537950,8190,8190,8190,8190,0
20250122,163200,38313537950,8190,8190,8190,8190,0
20250122,163100,38313537950,8190,8190,8190,8190,0
20250122,163000,38313537950,8190,8190,8190,8190,0
20250122,162900,38313537950,8190,8190,8190,8190,0
20250122,162800,38313537950,8190,8190,8190,8190,0
20250122,162700,38313537950,8190,8190,8190,8190,0
20250122,162600,38313537950,8190,8190,8190,8190,0
20250122,162500,38313537950,8190,8190,8190,8190,0
20250122,162400,38313537950,8190,8190,8190,8190,30238
20250122,162300,38313537950,8190,8190,8190,8190,0
20250122,162200,38313537950,8190,8190,8190,8190,0
20250122,162100,38313537950,8190,8190,8190,8190,0
20250122,162000,38313537950,8190,8190,8190,8190,0
20250122,161900,38313537950,8190,8190,8190,8190,0
20250122,161800,38313537950,8190,8190,8190,8190,0
20250122,161700,38313537950,8190,8190,8190,8190,0
20250122,161600,38313537950,8190,8190,8190,8190,0
20250122,161500,38313537950,8190,8190,8190,8190,0
20250122,161400,38313537950,8190,8190,8190,8190,0
20250122,161300,38313537950,8190,8190,8190,8190,0
20250122,161200,38313537950,8190,8190,8190,8190,0
20250122,161100,38313537950,8190,8190,8190,8190,0
20250122,161000,38313537950,8190,8190,8190,8190,0
20250122,160900,38313537950,8190,8190,8190,8190,0
20250122,160800,38313537950,8190,8190,8190,8190,0
20250122,160700,38313537950,8190,8190,8190,8190,0
20250122,160600,38313537950,8190,8190,8190,8190,0
20250122,160500,38313537950,8190,8190,8190,8190,0
20250122,160400,38313537950,8190,8190,8190,8190,0
20250122,160300,38313537950,8190,8190,8190,8190,0
20250122,160200,38313537950,8190,8190,8190,8190,0
20250122,160100,38313537950,8190,8190,8190,8190,0
20250122,160000,38313537950,8190,8190,8190,8190,0
20250122,155900,38313537950,8190,8190,8190,8190,0
20250122,155800,38313537950,8190,8190,8190,8190,0
20250122,155700,38313537950,8190,8190,8190,8190,0
20250122,155600,38313537950,8190,8190,8190,8190,0
20250122,155500,38313537950,8190,8190,8190,8190,0
20250122,155400,38313537950,8190,8190,8190,8190,30238
20250122,155300,38313537950,8190,8190,8190,8190,0
20250122,155200,38313537950,8190,8190,8190,8190,0
20250122,155100,38313537950,8190,8190,8190,8190,0
20250122,155000,38313537950,8190,8190,8190,8190,0
20250122,154900,38313537950,8190,8190,8190,8190,0
20250122,154800,38313537950,8190,8190,8190,8190,0
20250122,154700,38313537950,8190,8190,8190,8190,0
20250122,154600,38313537950,8190,8190,8190,8190,0
20250122,154500,38313537950,8190,8190,8190,8190,0
20250122,154400,38313537950,8190,8190,8190,8190,0
20250122,154300,38313537950,8190,8190,8190,8190,0
20250122,154200,38313537950,8190,8190,8190,8190,0
20250122,154100,38313537950,8190,8190,8190,8190,0
20250122,154000,38313537950,8190,8190,8190,8190,0
20250122,153900,38313537950,8190,8190,8190,8190,0
20250122,153800,38313537950,8190,8190,8190,8190,0
20250122,153700,38313537950,8190,8190,8190,8190,0
20250122,153600,38313537950,8190,8190,8190,8190,0
20250122,153500,38313537950,8190,8190,8190,8190,0
20250122,153400,38313537950,8190,8190,8190,8190,0
20250122,153300,38313537950,8190,8190,8190,8190,0
20250122,153200,38313537950,8190,8190,8190,8190,0
20250122,153100,38313537950,8190,8190,8190,8190,0
20250122,153000,38313537950,8190,8190,8190,8190,30238
20250122,152900,38065888730,8190,8190,8190,8190,0
20250122,152800,38065888730,8190,8190,8190,8190,0
20250122,152700,38065888730,8190,8190,8190,8190,0
20250122,152600,38065888730,8190,8190,8190,8190,0
20250122,152500,38065888730,8190,8190,8190,8190,0
20250122,152400,38065888730,8190,8190,8190,8190,0
20250122,152300,38065888730,8190,8190,8190,8190,0
20250122,152200,38065888730,8190,8190,8190,8190,0
20250122,152100,38065888730,8190,8190,8190,8190,0
20250122,152000,38065888730,8190,8190,8190,8190,0
20250122,151900,38065888730,8190,8180,8220,8160,16110
20250122,151800,37934103610,8180,8200,8200,8160,17868
20250122,151700,37788028390,8200,8220,8220,8200,9632
20250122,151600,37708954970,8220,8220,8220,8210,3539
20250122,151500,37679893400,8220,8220,8240,8210,4148
20250122,151400,37645793730,8220,8250,8260,8220,5981
20250122,151300,37596600220,8260,8280,8280,8220,22224
20250122,151200,37413140950,8280,8260,8290,8260,13740
20250122,151100,37299435930,8260,8250,8270,8240,9005
20250122,151000,37225083820,8250,8250,8260,8240,8254
20250122,150900,37156992800,8240,8250,8250,8210,10180
20250122,150800,37073137180,8240,8200,8240,8200,6605
20250122,150700,37018887100,8210,8190,8220,8170,5379
20250122,150600,36974872970,8190,8210,8210,8170,23438
20250122,150500,36782999040,8200,8250,8270,8200,19678
20250122,150400,36620787490,8250,8280,8280,8250,8490
20250122,150300,36550618490,8280,8300,8300,8270,10154
20250122,150200,36466552080,8280,8320,8330,8280,14438
20250122,150100,36346624600,8320,8330,8340,8310,13625
20250122,150000,36233199750,8320,8300,8350,8280,33105
20250122,145900,35957118030,8300,8280,8330,8280,11641
20250122,145800,35860455250,8270,8260,8290,8250,2457
20250122,145700,35840141170,8260,8290,8290,8250,11540
20250122,145600,35744736200,8300,8290,8330,8280,18478
20250122,145500,35591359090,8300,8340,8340,8270,21758
20250122,145400,35410659810,8330,8270,8330,8260,25775
20250122,145300,35196605180,8270,8250,8270,8250,6906
20250122,145200,35139572710,8250,8280,8290,8240,10638
20250122,145100,35051581650,8270,8250,8270,8230,11955
20250122,145000,34952790290,8250,8230,8250,8210,6003
20250122,144900,34903353120,8230,8220,8230,8210,2835
20250122,144800,34880027730,8220,8210,8230,8200,5147
20250122,144700,34837769550,8210,8250,8250,8210,5029
20250122,144600,34796396420,8250,8230,8250,8230,2788
20250122,144500,34773416060,8230,8220,8250,8220,5255
20250122,144400,34730156450,8220,8210,8220,8200,3386
20250122,144300,34702343950,8200,8190,8200,8170,6539
20250122,144200,34648809060,8180,8180,8180,8170,3676
20250122,144100,34618751100,8180,8180,8190,8180,5190
20250122,144000,34576294490,8180,8190,8190,8170,9818
20250122,143900,34495992410,8190,8190,8200,8180,2025
20250122,143800,34479410180,8200,8190,8200,8180,3169
20250122,143700,34453472060,8190,8200,8200,8190,3637
20250122,143600,34423670390,8200,8210,8220,8200,2746
20250122,143500,34401120340,8220,8220,8220,8210,2916
20250122,143400,34377160470,8210,8190,8220,8190,3963
20250122,143300,34344656120,8190,8190,8200,8180,1929
20250122,143200,34328859070,8190,8190,8190,8180,5638
20250122,143100,34282723760,8180,8190,8200,8170,13524
20250122,143000,34172039980,8190,8220,8220,8190,15058
20250122,142900,34048564540,8220,8220,8230,8220,1026
20250122,142800,34040130530,8220,8230,8230,8210,929
20250122,142700,34032492410,8230,8240,8250,8220,3935
20250122,142600,34000082610,8240,8210,8240,8210,7791
20250122,142500,33936042810,8220,8220,8220,8210,4323
20250122,142400,33900544920,8210,8220,8220,8210,3766
20250122,142300,33869607080,8220,8220,8230,8210,3337
20250122,142200,33842182120,8220,8220,8220,8200,9888
20250122,142100,33761040120,8210,8240,8250,8210,16357
20250122,142000,33626625610,8240,8240,8260,8230,4622
20250122,141900,33588535740,8240,8240,8260,8230,4278
20250122,141800,33553279210,8250,8270,8280,8250,1699
20250122,141700,33539256410,8250,8240,8270,8220,13810
20250122,141600,33425450350,8230,8250,8250,8230,3944
20250122,141500,33392949600,8240,8250,8260,8240,3590
20250122,141400,33363349430,8250,8250,8260,8250,4189
20250122,141300,33328781340,8250,8250,8260,8240,6219
20250122,141200,33277483410,8250,8250,8280,8240,2944
20250122,141100,33253167490,8250,8250,8260,8240,3799
20250122,141000,33221801450,8250,8250,8270,8230,3479
20250122,140900,33193104310,8260,8240,8260,8210,17449
20250122,140800,33049607530,8230,8270,8270,8210,30538
20250122,140700,32797951780,8260,8280,8280,8250,11439
20250122,140600,32703462680,8270,8310,8310,8270,6773
20250122,140500,32647320820,8310,8300,8310,8250,13912
20250122,140400,32532220730,8290,8310,8330,8280,9639
20250122,140300,32452248100,8300,8310,8350,8300,9716
20250122,140200,32371367570,8310,8310,8320,8300,2351
20250122,140100,32351831480,8300,8300,8330,8300,8365
20250122,140000,32282313970,8300,8290,8310,8280,4636
20250122,135900,32243838500,8290,8260,8300,8260,9690
20250122,135800,32163641960,8260,8310,8310,8260,33664
20250122,135700,31884957090,8310,8320,8330,8300,10983
20250122,135600,31793667220,8330,8320,8340,8310,3875
20250122,135500,31761421340,8330,8320,8340,8310,8399
20250122,135400,31691537830,8330,8330,8340,8310,10323
20250122,135300,31605657900,8330,8320,8340,8320,5701
20250122,135200,31558186800,8330,8350,8360,8320,10704
20250122,135100,31468983290,8350,8350,8370,8310,22823
20250122,135000,31278686690,8360,8340,8360,8310,23544
20250122,134900,31082426560,8340,8320,8350,8320,18568
20250122,134800,30927663510,8320,8350,8370,8300,51416
20250122,134700,30499746680,8350,8440,8450,8330,48112
20250122,134600,30096344950,8430,8500,8500,8420,32816
20250122,134500,29819140630,8500,8490,8530,8480,18168
20250122,134400,29664600960,8490,8520,8520,8480,14662
20250122,134300,29539916110,8520,8510,8540,8480,17744
20250122,134200,29388877970,8480,8550,8550,8480,33791
20250122,134100,29101202630,8550,8500,8590,8490,46138
20250122,134000,28706363300,8490,8510,8600,8490,53434
20250122,133900,28249693690,8510,8460,8570,8460,46679
20250122,133800,27852202270,8490,8540,8590,8460,61292
20250122,133700,27329784250,8540,8550,8570,8520,42160
20250122,133600,26969441190,8560,8550,8630,8540,57180
20250122,133500,26478616370,8550,8610,8620,8540,78246
20250122,133400,25807787930,8620,8600,8670,8560,189854
20250122,133300,24171774670,8600,8480,8600,8470,147349
20250122,133200,22910540730,8480,8450,8500,8440,43081
20250122,133100,22545583700,8420,8430,8460,8420,16347
20250122,133000,22407581800,8440,8420,8460,8400,19147
20250122,132900,22246074380,8420,8430,8440,8400,16770
20250122,132800,22104803950,8420,8470,8470,8400,28608
20250122,132700,21863322450,8470,8470,8500,8460,34300
20250122,132600,21572539700,8460,8440,8490,8430,44318
20250122,132500,21197272500,8450,8430,8470,8420,20676
20250122,132400,21022722520,8430,8450,8450,8400,31536
20250122,132300,20757142500,8440,8490,8510,8430,63308
20250122,132200,20220819040,8490,8380,8550,8360,181678
20250122,132100,18680873780,8380,8340,8400,8330,28409
20250122,132000,18442949820,8340,8330,8340,8300,5799
20250122,131900,18394717590,8340,8360,8360,8330,5207
20250122,131800,18351237290,8360,8350,8370,8350,6415
20250122,131700,18297616930,8360,8320,8370,8320,7680
20250122,131600,18233532980,8310,8320,8330,8310,6629
20250122,131500,18178378290,8320,8300,8320,8300,5133
20250122,131400,18135755280,8300,8300,8310,8290,5359
20250122,131300,18091287710,8300,8320,8340,8300,4805
20250122,131200,18051317350,8320,8340,8350,8310,5188
20250122,131100,18008097290,8340,8320,8340,8310,4168
20250122,131000,17973373850,8340,8330,8350,8320,4487
20250122,130900,17935990660,8330,8340,8350,8330,6109
20250122,130800,17885026760,8330,8330,8350,8330,11226
20250122,130700,17791431280,8320,8310,8340,8310,4282
20250122,130600,17755760530,8320,8320,8330,8300,3025
20250122,130500,17730595230,8310,8270,8340,8250,23138
20250122,130400,17539113110,8270,8300,8300,8270,8242
20250122,130300,17470871280,8310,8310,8310,8280,11251
20250122,130200,17377565640,8310,8320,8330,8300,6070
20250122,130100,17327093140,8320,8310,8330,8290,20962
20250122,130000,17153001500,8310,8330,8350,8310,16439
20250122,125900,17016168750,8340,8350,8370,8330,14037
20250122,125800,16898943590,8350,8350,8380,8350,17014
20250122,125700,16756636900,8350,8360,8360,8330,17100
20250122,125600,16613875690,8350,8410,8420,8350,19666
20250122,125500,16449080980,8410,8410,8420,8360,66018
20250122,125400,15894554440,8420,8380,8420,8370,49400
20250122,125300,15479804950,8380,8350,8380,8350,27870
20250122,125200,15246747010,8350,8330,8390,8310,34479
20250122,125100,14959213510,8330,8320,8400,8280,78017
20250122,125000,14308305160,8320,8320,8330,8270,18551
20250122,124900,14154298520,8320,8270,8320,8270,35289
20250122,124800,13861556690,8270,8260,8280,8260,7658
20250122,124700,13798242740,8250,8280,8280,8250,13444
20250122,124600,13687050130,8270,8230,8280,8220,21637
20250122,124500,13508325780,8220,8230,8240,8220,4413
20250122,124400,13472011880,8230,8210,8250,8210,2950
20250122,124300,13447720940,8200,8220,8220,8200,1830
20250122,124200,13432695110,8210,8230,8230,8210,2048
20250122,124100,13415867530,8230,8240,8250,8210,3460
20250122,124000,13387393970,8230,8200,8260,8200,11588
20250122,123900,13291984340,8210,8250,8260,8210,18156
20250122,123800,13142446400,8250,8200,8260,8190,21665
20250122,123700,12964100380,8200,8190,8200,8190,2267
20250122,123600,12945518100,8190,8210,8210,8190,7195
20250122,123500,12886524760,8210,8210,8210,8190,4997
20250122,123400,12845534780,8210,8170,8220,8170,9855
20250122,123300,12764730350,8170,8170,8180,8160,2384
20250122,123200,12745237030,8180,8160,8180,8160,3131
20250122,123100,12719658490,8160,8150,8160,8150,2635
20250122,123000,12698162860,8150,8130,8150,8120,1178
20250122,122900,12688591630,8120,8130,8130,8120,3146
20250122,122800,12663014790,8140,8130,8140,8130,1479
20250122,122700,12650989450,8130,8140,8140,8130,782
20250122,122600,12644631460,8140,8150,8160,8140,1138
20250122,122500,12635366240,8160,8160,8160,8160,356
20250122,122400,12632461280,8160,8140,8160,8130,585
20250122,122300,12627698130,8140,8140,8140,8130,826
20250122,122200,12620974500,8140,8170,8170,8140,2995
20250122,122100,12596552620,8160,8170,8170,8160,659
20250122,122000,12591171590,8170,8160,8180,8160,4772
20250122,121900,12552190890,8170,8160,8170,8150,2683
20250122,121800,12530300500,8170,8180,8180,8150,1264
20250122,121700,12519968160,8180,8130,8180,8130,3316
20250122,121600,12492935840,8120,8120,8140,8120,1002
20250122,121500,12484788810,8120,8120,8130,8120,711
20250122,121400,12479013900,8120,8120,8130,8120,1746
20250122,121300,12464822540,8110,8120,8130,8110,3361
20250122,121200,12437552680,8130,8120,8130,8120,1582
20250122,121100,12424704140,8130,8120,8130,8110,2193
20250122,121000,12406910270,8120,8140,8140,8120,4220
20250122,120900,12372615920,8140,8140,8140,8130,655
20250122,120800,12367290580,8140,8140,8140,8130,1079
20250122,120700,12358513760,8130,8180,8180,8130,4087
20250122,120600,12325200680,8180,8160,8180,8160,4476
20250122,120500,12288665850,8170,8160,8170,8160,663
20250122,120400,12283252760,8160,8140,8160,8140,1948
20250122,120300,12267380700,8140,8140,8140,8130,919
20250122,120200,12259904060,8140,8140,8140,8130,212
20250122,120100,12258178490,8130,8140,8140,8130,219
20250122,120000,12256395850,8130,8140,8140,8130,193
20250122,115900,12254826460,8140,8140,8140,8140,10
20250122,115800,12254745060,8130,8130,8130,8120,4345
20250122,115700,12219459610,8130,8130,8130,8120,1798
20250122,115600,12204855390,8120,8150,8150,8120,2742
20250122,115500,12182573180,8150,8140,8150,8140,1264
20250122,115400,12172284210,8140,8130,8140,8130,416
20250122,115300,12168899410,8130,8130,8130,8130,402
20250122,115200,12165631150,8130,8130,8150,8120,1559
20250122,115100,12152956310,8130,8150,8150,8130,4938
20250122,115000,12112806490,8150,8150,8150,8130,6248
20250122,114900,12061946210,8140,8150,8150,8140,91
20250122,114800,12061205420,8140,8150,8150,8140,723
20250122,114700,12055316420,8150,8140,8160,8130,862
20250122,114600,12048294960,8140,8140,8150,8130,1792
20250122,114500,12033711740,8140,8160,8160,8140,5201
20250122,114400,11991343340,8170,8180,8180,8150,1784
20250122,114300,11976783550,8180,8170,8180,8170,417
20250122,114200,11973372650,8170,8180,8180,8170,941
20250122,114100,11965677500,8180,8160,8180,8160,557
20250122,114000,11961128800,8160,8190,8190,8160,5439
20250122,113900,11916687260,8210,8190,8210,8190,3634
20250122,113800,11886905820,8200,8210,8210,8190,2329
20250122,113700,11867812250,8210,8220,8220,8200,7111
20250122,113600,11809405390,8230,8200,8240,8200,10626
20250122,113500,11722015160,8190,8210,8210,8190,4492
20250122,113400,11685150970,8210,8200,8210,8190,1043
20250122,113300,11676597010,8210,8180,8230,8180,6134
20250122,113200,11626244040,8180,8200,8200,8180,3354
20250122,113100,11598787060,8200,8200,8210,8190,1865
20250122,113000,11583500600,8200,8210,8210,8180,3198
20250122,112900,11557276410,8200,8200,8240,8200,15513
20250122,112800,11429787240,8200,8130,8200,8130,13990
20250122,112700,11315430910,8130,8130,8140,8130,114
20250122,112600,11314504040,8130,8150,8150,8130,7339
20250122,112500,11254790170,8150,8130,8150,8130,43
20250122,112400,11254440360,8150,8130,8150,8120,1258
20250122,112300,11244218300,8130,8130,8150,8120,2978
20250122,112200,11220034450,8120,8150,8150,8120,5496
20250122,112100,11175317130,8160,8160,8160,8150,896
20250122,112000,11168009570,8160,8150,8170,8150,1326
20250122,111900,11157187170,8160,8160,8160,8150,255
20250122,111800,11155106800,8160,8160,8160,8160,547
20250122,111700,11150643280,8160,8160,8160,8150,2926
20250122,111600,11126789120,8160,8140,8160,8140,2825
20250122,111500,11103774800,8140,8130,8140,8130,2850
20250122,111400,11080596380,8140,8140,8140,8140,465
20250122,111300,11076811280,8150,8140,8150,8140,393
20250122,111200,11073612210,8140,8150,8150,8130,1382
20250122,111100,11062363550,8150,8160,8160,8150,219
20250122,111000,11060578650,8160,8150,8160,8140,1265
20250122,110900,11050272090,8150,8160,8160,8150,567
20250122,110800,11045649400,8160,8170,8170,8160,605
20250122,110700,11040712100,8170,8170,8170,8160,667
20250122,110600,11035264910,8170,8160,8170,8150,840
20250122,110500,11028410540,8160,8150,8160,8150,109
20250122,110400,11027522120,8150,8150,8150,8150,627
20250122,110300,11022412070,8150,8150,8150,8140,189
20250122,110200,11020872050,8150,8140,8150,8130,976
20250122,110100,11012927400,8140,8140,8150,8140,191
20250122,110000,11011372540,8160,8150,8160,8140,3266
20250122,105900,10984749210,8150,8160,8160,8150,440
20250122,105800,10981163090,8150,8150,8160,8150,348
20250122,105700,10978324690,8160,8160,8160,8150,373
20250122,105600,10975282950,8160,8150,8160,8150,273
20250122,105500,10973057980,8150,8150,8150,8150,801
20250122,105400,10966529830,8150,8150,8150,8140,410
20250122,105300,10963189780,8140,8150,8150,8140,46
20250122,105200,10962815170,8140,8140,8150,8130,830
20250122,105100,10956056200,8140,8140,8150,8140,319
20250122,105000,10953459310,8140,8150,8150,8130,391
20250122,104900,10950278680,8150,8140,8150,8130,1688
20250122,104800,10936534330,8130,8130,8130,8120,1567
20250122,104700,10923796170,8140,8140,8140,8130,1426
20250122,104600,10912202440,8140,8140,8140,8130,305
20250122,104500,10909719820,8130,8140,8140,8130,517
20250122,104400,10905514470,8140,8140,8140,8130,926
20250122,104300,10897979620,8140,8140,8140,8140,763
20250122,104200,10891768800,8140,8140,8140,8120,5505
20250122,104100,10847018900,8140,8150,8150,8140,713
20250122,104000,10841215050,8140,8150,8160,8140,2888
20250122,103900,10817675280,8160,8150,8160,8150,645
20250122,103800,10812414470,8150,8150,8150,8140,277
20250122,103700,10810157020,8150,8150,8150,8140,933
20250122,103600,10802557040,8140,8130,8150,8130,519
20250122,103500,10798334720,8150,8150,8150,8130,4901
20250122,103400,10758476540,8150,8150,8160,8140,1199
20250122,103300,10748713180,8150,8170,8170,8140,4799
20250122,103200,10709582790,8160,8190,8190,8160,7218
20250122,103100,10650596950,8190,8190,8200,8180,4283
20250122,103000,10615520030,8200,8200,8200,8190,1178
20250122,102900,10605867090,8200,8190,8200,8190,661
20250122,102800,10600447900,8200,8190,8200,8190,3315
20250122,102700,10573265780,8200,8190,8200,8180,4313
20250122,102600,10537923660,8190,8180,8190,8180,3044
20250122,102500,10513004160,8190,8190,8190,8180,1101
20250122,102400,10503987140,8190,8190,8190,8180,3248
20250122,102300,10477386300,8190,8190,8190,8180,2762
20250122,102200,10454771030,8190,8190,8190,8180,4405
20250122,102100,10418694090,8180,8170,8180,8170,1350
20250122,102000,10407657980,8170,8180,8190,8160,3086
20250122,101900,10382437950,8180,8170,8190,8170,1646
20250122,101800,10368979970,8170,8180,8190,8170,4677
20250122,101700,10330729650,8180,8180,8180,8160,2169
20250122,101600,10313000720,8180,8150,8180,8140,3173
20250122,101500,10287108920,8150,8150,8150,8140,2055
20250122,101400,10270378270,8150,8130,8150,8130,2421
20250122,101300,10250677110,8130,8140,8140,8130,1453
20250122,101200,10238859250,8140,8150,8150,8140,1757
20250122,101100,10224551500,8150,8140,8150,8140,2126
20250122,101000,10207228530,8140,8130,8140,8120,1801
20250122,100900,10192595170,8120,8150,8150,8120,3191
20250122,100800,10166644320,8150,8130,8150,8130,1649
20250122,100700,10153206430,8130,8130,8140,8120,2697
20250122,100600,10131280350,8130,8140,8150,8130,2096
20250122,100500,10114218240,8140,8130,8150,8130,1723
20250122,100400,10100193370,8140,8140,8150,8130,1937
20250122,100300,10084427950,8140,8150,8150,8140,3438
20250122,100200,10056441610,8140,8170,8170,8140,2128
20250122,100100,10039096050,8160,8170,8170,8150,2492
20250122,100000,10018766180,8170,8160,8170,8150,2075
20250122,095900,10001827630,8160,8140,8170,8140,5801
20250122,095800,9954512770,8130,8140,8160,8130,8813
20250122,095700,9882736710,8140,8130,8140,8130,538
20250122,095600,9878360470,8140,8120,8140,8120,552
20250122,095500,9873873430,8120,8140,8140,8120,8144
20250122,095400,9807710980,8140,8120,8140,8120,2474
20250122,095300,9787614050,8130,8140,8140,8130,3246
20250122,095200,9761223630,8130,8130,8140,8130,766
20250122,095100,9754992820,8140,8140,8140,8130,4395
20250122,095000,9719242170,8130,8140,8140,8120,1154
20250122,094900,9709859900,8120,8150,8150,8120,4048
20250122,094800,9676939070,8150,8150,8160,8140,1188
20250122,094700,9667257190,8150,8150,8160,8130,4153
20250122,094600,9633464750,8160,8160,8170,8150,3338
20250122,094500,9606246430,8160,8150,8160,8140,4662
20250122,094400,9568270120,8140,8130,8150,8120,1908
20250122,094300,9552735280,8130,8120,8130,8120,2114
20250122,094200,9535565390,8120,8130,8130,8110,3992
20250122,094100,9503149090,8130,8100,8130,8100,4620
20250122,094000,9465675470,8110,8120,8120,8100,13724
20250122,093900,9354395100,8120,8130,8140,8120,3571
20250122,093800,9325378820,8140,8130,8150,8120,7460
20250122,093700,9264741860,8140,8160,8170,8140,9702
20250122,093600,9185646150,8170,8170,8170,8160,2497
20250122,093500,9165248450,8170,8160,8170,8160,3832
20250122,093400,9133946940,8170,8190,8200,8170,13185
20250122,093300,9025994200,8200,8200,8220,8190,11041
20250122,093200,8935423590,8210,8210,8220,8190,5989
20250122,093100,8886312830,8210,8200,8210,8190,5187
20250122,093000,8843764080,8200,8170,8200,8170,8867
20250122,092900,8771130440,8170,8170,8190,8160,6310
20250122,092800,8719545520,8190,8170,8190,8120,14467
20250122,092700,8601689910,8170,8150,8170,8150,2849
20250122,092600,8578440660,8160,8150,8160,8130,8970
20250122,092500,8505394740,8150,8150,8180,8150,3095
20250122,092400,8480139870,8160,8120,8160,8110,27023
20250122,092300,8260214610,8120,8160,8160,8110,26443
20250122,092200,8045241120,8150,8170,8170,8150,16608
20250122,092100,7909694660,8180,8190,8190,8170,5076
20250122,092000,7868161510,8190,8220,8220,8180,13928
20250122,091900,7753884220,8210,8230,8230,8210,7141
20250122,091800,7695204130,8220,8220,8230,8210,5170
20250122,091700,7652700950,8220,8230,8230,8210,4205
20250122,091600,7618142520,8220,8180,8220,8170,9113
20250122,091500,7543480310,8170,8220,8220,8160,24264
20250122,091400,7344975380,8210,8240,8240,8210,11197
20250122,091300,7252891470,8240,8220,8250,8210,21309
20250122,091200,7077420800,8220,8190,8230,8180,21831
20250122,091100,6898555000,8180,8220,8230,8180,33254
20250122,091000,6625792860,8220,8260,8260,8220,21513
20250122,090900,6448563450,8260,8250,8280,8250,14962
20250122,090800,6325022650,8250,8270,8290,8250,32132
20250122,090700,6059347520,8250,8260,8270,8240,29767
20250122,090600,5813615230,8260,8320,8350,8250,41802
20250122,090500,5467210960,8310,8390,8390,8310,38946
20250122,090400,5141741190,8390,8300,8390,8280,49242
20250122,090300,4730924680,8310,8360,8370,8290,64406
20250122,090200,4195045970,8360,8400,8410,8320,73882
20250122,090100,3577143370,8410,8370,8460,8350,118313
20250122,090000,2584018350,8380,8500,8500,8370,305321