stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,212600,12435459550,8420,8420,8420,8420,60661
20250108,212500,12435459550,8420,8420,8420,8420,0
20250108,212400,12435459550,8420,8420,8420,8420,0
20250108,212300,12435459550,8420,8420,8420,8420,0
20250108,212200,12435459550,8420,8420,8420,8420,0
20250108,212100,12435459550,8420,8420,8420,8420,0
20250108,212000,12435459550,8420,8420,8420,8420,0
20250108,211900,12435459550,8420,8420,8420,8420,0
20250108,211800,12435459550,8420,8420,8420,8420,0
20250108,211700,12435459550,8420,8420,8420,8420,0
20250108,211600,12435459550,8420,8420,8420,8420,0
20250108,211500,12435459550,8420,8420,8420,8420,0
20250108,211400,12435459550,8420,8420,8420,8420,0
20250108,211300,12435459550,8420,8420,8420,8420,0
20250108,211200,12435459550,8420,8420,8420,8420,0
20250108,211100,12435459550,8420,8420,8420,8420,0
20250108,211000,12435459550,8420,8420,8420,8420,0
20250108,210900,12435459550,8420,8420,8420,8420,0
20250108,210800,12435459550,8420,8420,8420,8420,0
20250108,210700,12435459550,8420,8420,8420,8420,0
20250108,210600,12435459550,8420,8420,8420,8420,0
20250108,210500,12435459550,8420,8420,8420,8420,0
20250108,210400,12435459550,8420,8420,8420,8420,0
20250108,210300,12435459550,8420,8420,8420,8420,0
20250108,210200,12435459550,8420,8420,8420,8420,0
20250108,210100,12435459550,8420,8420,8420,8420,0
20250108,210000,12435459550,8420,8420,8420,8420,0
20250108,205900,12435459550,8420,8420,8420,8420,0
20250108,205800,12435459550,8420,8420,8420,8420,0
20250108,205700,12435459550,8420,8420,8420,8420,0
20250108,205600,12435459550,8420,8420,8420,8420,60661
20250108,205500,12435459550,8420,8420,8420,8420,0
20250108,205400,12435459550,8420,8420,8420,8420,0
20250108,205300,12435459550,8420,8420,8420,8420,0
20250108,205200,12435459550,8420,8420,8420,8420,0
20250108,205100,12435459550,8420,8420,8420,8420,0
20250108,205000,12435459550,8420,8420,8420,8420,0
20250108,204900,12435459550,8420,8420,8420,8420,0
20250108,204800,12435459550,8420,8420,8420,8420,0
20250108,204700,12435459550,8420,8420,8420,8420,0
20250108,204600,12435459550,8420,8420,8420,8420,0
20250108,204500,12435459550,8420,8420,8420,8420,0
20250108,204400,12435459550,8420,8420,8420,8420,0
20250108,204300,12435459550,8420,8420,8420,8420,0
20250108,204200,12435459550,8420,8420,8420,8420,0
20250108,204100,12435459550,8420,8420,8420,8420,0
20250108,204000,12435459550,8420,8420,8420,8420,0
20250108,203900,12435459550,8420,8420,8420,8420,0
20250108,203800,12435459550,8420,8420,8420,8420,0
20250108,203700,12435459550,8420,8420,8420,8420,0
20250108,203600,12435459550,8420,8420,8420,8420,0
20250108,203500,12435459550,8420,8420,8420,8420,0
20250108,203400,12435459550,8420,8420,8420,8420,0
20250108,203300,12435459550,8420,8420,8420,8420,0
20250108,203200,12435459550,8420,8420,8420,8420,0
20250108,203100,12435459550,8420,8420,8420,8420,0
20250108,203000,12435459550,8420,8420,8420,8420,0
20250108,202900,12435459550,8420,8420,8420,8420,0
20250108,202800,12435459550,8420,8420,8420,8420,0
20250108,202700,12435459550,8420,8420,8420,8420,0
20250108,202600,12435459550,8420,8420,8420,8420,60661
20250108,202500,12435459550,8420,8420,8420,8420,0
20250108,202400,12435459550,8420,8420,8420,8420,0
20250108,202300,12435459550,8420,8420,8420,8420,0
20250108,202200,12435459550,8420,8420,8420,8420,0
20250108,202100,12435459550,8420,8420,8420,8420,0
20250108,202000,12435459550,8420,8420,8420,8420,0
20250108,201900,12435459550,8420,8420,8420,8420,0
20250108,201800,12435459550,8420,8420,8420,8420,0
20250108,201700,12435459550,8420,8420,8420,8420,0
20250108,201600,12435459550,8420,8420,8420,8420,0
20250108,201500,12435459550,8420,8420,8420,8420,0
20250108,201400,12435459550,8420,8420,8420,8420,0
20250108,201300,12435459550,8420,8420,8420,8420,0
20250108,201200,12435459550,8420,8420,8420,8420,0
20250108,201100,12435459550,8420,8420,8420,8420,0
20250108,201000,12435459550,8420,8420,8420,8420,0
20250108,200900,12435459550,8420,8420,8420,8420,0
20250108,200800,12435459550,8420,8420,8420,8420,0
20250108,200700,12435459550,8420,8420,8420,8420,0
20250108,200600,12435459550,8420,8420,8420,8420,0
20250108,200500,12435459550,8420,8420,8420,8420,0
20250108,200400,12435459550,8420,8420,8420,8420,0
20250108,200300,12435459550,8420,8420,8420,8420,0
20250108,200200,12435459550,8420,8420,8420,8420,0
20250108,200100,12435459550,8420,8420,8420,8420,0
20250108,200000,12435459550,8420,8420,8420,8420,0
20250108,195900,12435459550,8420,8420,8420,8420,0
20250108,195800,12435459550,8420,8420,8420,8420,0
20250108,195700,12435459550,8420,8420,8420,8420,0
20250108,195600,12435459550,8420,8420,8420,8420,60661
20250108,195500,12435459550,8420,8420,8420,8420,0
20250108,195400,12435459550,8420,8420,8420,8420,0
20250108,195300,12435459550,8420,8420,8420,8420,0
20250108,195200,12435459550,8420,8420,8420,8420,0
20250108,195100,12435459550,8420,8420,8420,8420,0
20250108,195000,12435459550,8420,8420,8420,8420,0
20250108,194900,12435459550,8420,8420,8420,8420,0
20250108,194800,12435459550,8420,8420,8420,8420,0
20250108,194700,12435459550,8420,8420,8420,8420,0
20250108,194600,12435459550,8420,8420,8420,8420,0
20250108,194500,12435459550,8420,8420,8420,8420,0
20250108,194400,12435459550,8420,8420,8420,8420,0
20250108,194300,12435459550,8420,8420,8420,8420,0
20250108,194200,12435459550,8420,8420,8420,8420,0
20250108,194100,12435459550,8420,8420,8420,8420,0
20250108,194000,12435459550,8420,8420,8420,8420,0
20250108,193900,12435459550,8420,8420,8420,8420,0
20250108,193800,12435459550,8420,8420,8420,8420,0
20250108,193700,12435459550,8420,8420,8420,8420,0
20250108,193600,12435459550,8420,8420,8420,8420,0
20250108,193500,12435459550,8420,8420,8420,8420,0
20250108,193400,12435459550,8420,8420,8420,8420,0
20250108,193300,12435459550,8420,8420,8420,8420,0
20250108,193200,12435459550,8420,8420,8420,8420,0
20250108,193100,12435459550,8420,8420,8420,8420,0
20250108,193000,12435459550,8420,8420,8420,8420,0
20250108,192900,12435459550,8420,8420,8420,8420,0
20250108,192800,12435459550,8420,8420,8420,8420,0
20250108,192700,12435459550,8420,8420,8420,8420,0
20250108,192600,12435459550,8420,8420,8420,8420,60661
20250108,192500,12435459550,8420,8420,8420,8420,0
20250108,192400,12435459550,8420,8420,8420,8420,0
20250108,192300,12435459550,8420,8420,8420,8420,0
20250108,192200,12435459550,8420,8420,8420,8420,0
20250108,192100,12435459550,8420,8420,8420,8420,0
20250108,192000,12435459550,8420,8420,8420,8420,0
20250108,191900,12435459550,8420,8420,8420,8420,0
20250108,191800,12435459550,8420,8420,8420,8420,0
20250108,191700,12435459550,8420,8420,8420,8420,0
20250108,191600,12435459550,8420,8420,8420,8420,0
20250108,191500,12435459550,8420,8420,8420,8420,0
20250108,191400,12435459550,8420,8420,8420,8420,0
20250108,191300,12435459550,8420,8420,8420,8420,0
20250108,191200,12435459550,8420,8420,8420,8420,0
20250108,191100,12435459550,8420,8420,8420,8420,0
20250108,191000,12435459550,8420,8420,8420,8420,0
20250108,190900,12435459550,8420,8420,8420,8420,0
20250108,190800,12435459550,8420,8420,8420,8420,0
20250108,190700,12435459550,8420,8420,8420,8420,0
20250108,190600,12435459550,8420,8420,8420,8420,0
20250108,190500,12435459550,8420,8420,8420,8420,0
20250108,190400,12435459550,8420,8420,8420,8420,0
20250108,190300,12435459550,8420,8420,8420,8420,0
20250108,190200,12435459550,8420,8420,8420,8420,0
20250108,190100,12435459550,8420,8420,8420,8420,0
20250108,190000,12435459550,8420,8420,8420,8420,0
20250108,185900,12435459550,8420,8420,8420,8420,0
20250108,185800,12435459550,8420,8420,8420,8420,0
20250108,185700,12435459550,8420,8420,8420,8420,0
20250108,185600,12435459550,8420,8420,8420,8420,60661
20250108,185500,12435459550,8420,8420,8420,8420,0
20250108,185400,12435459550,8420,8420,8420,8420,0
20250108,185300,12435459550,8420,8420,8420,8420,0
20250108,185200,12435459550,8420,8420,8420,8420,0
20250108,185100,12435459550,8420,8420,8420,8420,0
20250108,185000,12435459550,8420,8420,8420,8420,0
20250108,184900,12435459550,8420,8420,8420,8420,0
20250108,184800,12435459550,8420,8420,8420,8420,0
20250108,184700,12435459550,8420,8420,8420,8420,0
20250108,184600,12435459550,8420,8420,8420,8420,0
20250108,184500,12435459550,8420,8420,8420,8420,0
20250108,184400,12435459550,8420,8420,8420,8420,0
20250108,184300,12435459550,8420,8420,8420,8420,0
20250108,184200,12435459550,8420,8420,8420,8420,0
20250108,184100,12435459550,8420,8420,8420,8420,0
20250108,184000,12435459550,8420,8420,8420,8420,0
20250108,183900,12435459550,8420,8420,8420,8420,0
20250108,183800,12435459550,8420,8420,8420,8420,0
20250108,183700,12435459550,8420,8420,8420,8420,0
20250108,183600,12435459550,8420,8420,8420,8420,0
20250108,183500,12435459550,8420,8420,8420,8420,0
20250108,183400,12435459550,8420,8420,8420,8420,0
20250108,183300,12435459550,8420,8420,8420,8420,0
20250108,183200,12435459550,8420,8420,8420,8420,0
20250108,183100,12435459550,8420,8420,8420,8420,0
20250108,183000,12435459550,8420,8420,8420,8420,0
20250108,182900,12435459550,8420,8420,8420,8420,0
20250108,182800,12435459550,8420,8420,8420,8420,0
20250108,182700,12435459550,8420,8420,8420,8420,0
20250108,182600,12435459550,8420,8420,8420,8420,60661
20250108,182500,12435459550,8420,8420,8420,8420,0
20250108,182400,12435459550,8420,8420,8420,8420,0
20250108,182300,12435459550,8420,8420,8420,8420,0
20250108,182200,12435459550,8420,8420,8420,8420,0
20250108,182100,12435459550,8420,8420,8420,8420,0
20250108,182000,12435459550,8420,8420,8420,8420,0
20250108,181900,12435459550,8420,8420,8420,8420,0
20250108,181800,12435459550,8420,8420,8420,8420,0
20250108,181700,12435459550,8420,8420,8420,8420,0
20250108,181600,12435459550,8420,8420,8420,8420,0
20250108,181500,12435459550,8420,8420,8420,8420,0
20250108,181400,12435459550,8420,8420,8420,8420,0
20250108,181300,12435459550,8420,8420,8420,8420,0
20250108,181200,12435459550,8420,8420,8420,8420,0
20250108,181100,12435459550,8420,8420,8420,8420,0
20250108,181000,12435459550,8420,8420,8420,8420,0
20250108,180900,12435459550,8420,8420,8420,8420,0
20250108,180800,12435459550,8420,8420,8420,8420,0
20250108,180700,12435459550,8420,8420,8420,8420,0
20250108,180600,12435459550,8420,8420,8420,8420,0
20250108,180500,12435459550,8420,8420,8420,8420,0
20250108,180400,12435459550,8420,8420,8420,8420,0
20250108,180300,12435459550,8420,8420,8420,8420,0
20250108,180200,12435459550,8420,8420,8420,8420,0
20250108,180100,12435459550,8420,8420,8420,8420,0
20250108,180000,12435459550,8420,8420,8420,8420,0
20250108,175900,12435459550,8420,8420,8420,8420,0
20250108,175800,12435459550,8420,8420,8420,8420,0
20250108,175700,12435459550,8420,8420,8420,8420,0
20250108,175600,12435459550,8420,8420,8420,8420,60661
20250108,175500,12435459550,8420,8420,8420,8420,0
20250108,175400,12435459550,8420,8420,8420,8420,0
20250108,175300,12435459550,8420,8420,8420,8420,0
20250108,175200,12435459550,8420,8420,8420,8420,0
20250108,175100,12435459550,8420,8420,8420,8420,0
20250108,175000,12435459550,8420,8420,8420,8420,0
20250108,174900,12435459550,8420,8420,8420,8420,0
20250108,174800,12435459550,8420,8420,8420,8420,0
20250108,174700,12435459550,8420,8420,8420,8420,0
20250108,174600,12435459550,8420,8420,8420,8420,0
20250108,174500,12435459550,8420,8420,8420,8420,0
20250108,174400,12435459550,8420,8420,8420,8420,0
20250108,174300,12435459550,8420,8420,8420,8420,0
20250108,174200,12435459550,8420,8420,8420,8420,0
20250108,174100,12435459550,8420,8420,8420,8420,0
20250108,174000,12435459550,8420,8420,8420,8420,0
20250108,173900,12435459550,8420,8420,8420,8420,0
20250108,173800,12435459550,8420,8420,8420,8420,0
20250108,173700,12435459550,8420,8420,8420,8420,0
20250108,173600,12435459550,8420,8420,8420,8420,0
20250108,173500,12435459550,8420,8420,8420,8420,0
20250108,173400,12435459550,8420,8420,8420,8420,0
20250108,173300,12435459550,8420,8420,8420,8420,0
20250108,173200,12435459550,8420,8420,8420,8420,0
20250108,173100,12435459550,8420,8420,8420,8420,0
20250108,173000,12435459550,8420,8420,8420,8420,0
20250108,172900,12435459550,8420,8420,8420,8420,0
20250108,172800,12435459550,8420,8420,8420,8420,0
20250108,172700,12435459550,8420,8420,8420,8420,0
20250108,172600,12435459550,8420,8420,8420,8420,60661
20250108,172500,12435459550,8420,8420,8420,8420,0
20250108,172400,12435459550,8420,8420,8420,8420,0
20250108,172300,12435459550,8420,8420,8420,8420,0
20250108,172200,12435459550,8420,8420,8420,8420,0
20250108,172100,12435459550,8420,8420,8420,8420,0
20250108,172000,12435459550,8420,8420,8420,8420,0
20250108,171900,12435459550,8420,8420,8420,8420,0
20250108,171800,12435459550,8420,8420,8420,8420,0
20250108,171700,12435459550,8420,8420,8420,8420,0
20250108,171600,12435459550,8420,8420,8420,8420,0
20250108,171500,12435459550,8420,8420,8420,8420,0
20250108,171400,12435459550,8420,8420,8420,8420,0
20250108,171300,12435459550,8420,8420,8420,8420,0
20250108,171200,12435459550,8420,8420,8420,8420,0
20250108,171100,12435459550,8420,8420,8420,8420,0
20250108,171000,12435459550,8420,8420,8420,8420,0
20250108,170900,12435459550,8420,8420,8420,8420,0
20250108,170800,12435459550,8420,8420,8420,8420,0
20250108,170700,12435459550,8420,8420,8420,8420,0
20250108,170600,12435459550,8420,8420,8420,8420,0
20250108,170500,12435459550,8420,8420,8420,8420,0
20250108,170400,12435459550,8420,8420,8420,8420,0
20250108,170300,12435459550,8420,8420,8420,8420,0
20250108,170200,12435459550,8420,8420,8420,8420,0
20250108,170100,12435459550,8420,8420,8420,8420,0
20250108,170000,12435459550,8420,8420,8420,8420,0
20250108,165900,12435459550,8420,8420,8420,8420,0
20250108,165800,12435459550,8420,8420,8420,8420,0
20250108,165700,12435459550,8420,8420,8420,8420,0
20250108,165600,12435459550,8420,8420,8420,8420,60661
20250108,165500,12435459550,8420,8420,8420,8420,0
20250108,165400,12435459550,8420,8420,8420,8420,0
20250108,165300,12435459550,8420,8420,8420,8420,0
20250108,165200,12435459550,8420,8420,8420,8420,0
20250108,165100,12435459550,8420,8420,8420,8420,0
20250108,165000,12435459550,8420,8420,8420,8420,0
20250108,164900,12435459550,8420,8420,8420,8420,0
20250108,164800,12435459550,8420,8420,8420,8420,0
20250108,164700,12435459550,8420,8420,8420,8420,0
20250108,164600,12435459550,8420,8420,8420,8420,0
20250108,164500,12435459550,8420,8420,8420,8420,0
20250108,164400,12435459550,8420,8420,8420,8420,0
20250108,164300,12435459550,8420,8420,8420,8420,0
20250108,164200,12435459550,8420,8420,8420,8420,0
20250108,164100,12435459550,8420,8420,8420,8420,0
20250108,164000,12435459550,8420,8420,8420,8420,0
20250108,163900,12435459550,8420,8420,8420,8420,0
20250108,163800,12435459550,8420,8420,8420,8420,0
20250108,163700,12435459550,8420,8420,8420,8420,0
20250108,163600,12435459550,8420,8420,8420,8420,0
20250108,163500,12435459550,8420,8420,8420,8420,0
20250108,163400,12435459550,8420,8420,8420,8420,0
20250108,163300,12435459550,8420,8420,8420,8420,0
20250108,163200,12435459550,8420,8420,8420,8420,0
20250108,163100,12435459550,8420,8420,8420,8420,0
20250108,163000,12435459550,8420,8420,8420,8420,0
20250108,162900,12435459550,8420,8420,8420,8420,0
20250108,162800,12435459550,8420,8420,8420,8420,0
20250108,162700,12435459550,8420,8420,8420,8420,0
20250108,162600,12435459550,8420,8420,8420,8420,60661
20250108,162500,12435459550,8420,8420,8420,8420,0
20250108,162400,12435459550,8420,8420,8420,8420,0
20250108,162300,12435459550,8420,8420,8420,8420,0
20250108,162200,12435459550,8420,8420,8420,8420,0
20250108,162100,12435459550,8420,8420,8420,8420,0
20250108,162000,12435459550,8420,8420,8420,8420,0
20250108,161900,12435459550,8420,8420,8420,8420,0
20250108,161800,12435459550,8420,8420,8420,8420,0
20250108,161700,12435459550,8420,8420,8420,8420,0
20250108,161600,12435459550,8420,8420,8420,8420,0
20250108,161500,12435459550,8420,8420,8420,8420,0
20250108,161400,12435459550,8420,8420,8420,8420,0
20250108,161300,12435459550,8420,8420,8420,8420,0
20250108,161200,12435459550,8420,8420,8420,8420,0
20250108,161100,12435459550,8420,8420,8420,8420,0
20250108,161000,12435459550,8420,8420,8420,8420,0
20250108,160900,12435459550,8420,8420,8420,8420,0
20250108,160800,12435459550,8420,8420,8420,8420,0
20250108,160700,12435459550,8420,8420,8420,8420,0
20250108,160600,12435459550,8420,8420,8420,8420,0
20250108,160500,12435459550,8420,8420,8420,8420,0
20250108,160400,12435459550,8420,8420,8420,8420,0
20250108,160300,12435459550,8420,8420,8420,8420,0
20250108,160200,12435459550,8420,8420,8420,8420,0
20250108,160100,12435459550,8420,8420,8420,8420,0
20250108,160000,12435459550,8420,8420,8420,8420,0
20250108,155900,12435459550,8420,8420,8420,8420,0
20250108,155800,12435459550,8420,8420,8420,8420,0
20250108,155700,12435459550,8420,8420,8420,8420,0
20250108,155600,12435459550,8420,8420,8420,8420,60661
20250108,155500,12435459550,8420,8420,8420,8420,0
20250108,155400,12435459550,8420,8420,8420,8420,0
20250108,155300,12435459550,8420,8420,8420,8420,0
20250108,155200,12435459550,8420,8420,8420,8420,0
20250108,155100,12435459550,8420,8420,8420,8420,0
20250108,155000,12435459550,8420,8420,8420,8420,0
20250108,154900,12435459550,8420,8420,8420,8420,0
20250108,154800,12435459550,8420,8420,8420,8420,0
20250108,154700,12435459550,8420,8420,8420,8420,0
20250108,154600,12435459550,8420,8420,8420,8420,0
20250108,154500,12435459550,8420,8420,8420,8420,0
20250108,154400,12435459550,8420,8420,8420,8420,0
20250108,154300,12435459550,8420,8420,8420,8420,0
20250108,154200,12435459550,8420,8420,8420,8420,0
20250108,154100,12435459550,8420,8420,8420,8420,0
20250108,154000,12435459550,8420,8420,8420,8420,0
20250108,153900,12435459550,8420,8420,8420,8420,0
20250108,153800,12435459550,8420,8420,8420,8420,0
20250108,153700,12435459550,8420,8420,8420,8420,0
20250108,153600,12435459550,8420,8420,8420,8420,0
20250108,153500,12435459550,8420,8420,8420,8420,0
20250108,153400,12435459550,8420,8420,8420,8420,0
20250108,153300,12435459550,8420,8420,8420,8420,0
20250108,153200,12435459550,8420,8420,8420,8420,0
20250108,153100,12435459550,8420,8420,8420,8420,0
20250108,153000,12435459550,8420,8420,8420,8420,60661
20250108,152900,11924693930,8350,8350,8350,8350,0
20250108,152800,11924693930,8350,8350,8350,8350,0
20250108,152700,11924693930,8350,8350,8350,8350,0
20250108,152600,11924693930,8350,8350,8350,8350,0
20250108,152500,11924693930,8350,8350,8350,8350,0
20250108,152400,11924693930,8350,8350,8350,8350,0
20250108,152300,11924693930,8350,8350,8350,8350,0
20250108,152200,11924693930,8350,8350,8350,8350,0
20250108,152100,11924693930,8350,8350,8350,8350,0
20250108,152000,11924693930,8350,8350,8350,8350,0
20250108,151900,11924693930,8350,8330,8360,8320,31575
20250108,151800,11661298130,8330,8310,8340,8290,26325
20250108,151700,11442517180,8310,8310,8320,8290,17491
20250108,151600,11297259040,8310,8330,8330,8290,12364
20250108,151500,11194611260,8310,8320,8360,8310,38962
20250108,151400,10869938570,8320,8300,8330,8290,27760
20250108,151300,10639219910,8290,8190,8320,8190,35034
20250108,151200,10350173750,8190,8190,8190,8180,4307
20250108,151100,10314911420,8180,8190,8190,8180,5448
20250108,151000,10270306850,8180,8170,8190,8170,2768
20250108,150900,10247671030,8180,8190,8190,8180,3840
20250108,150800,10216257190,8180,8150,8190,8150,8581
20250108,150700,10146143820,8160,8160,8160,8130,5875
20250108,150600,10098277660,8140,8140,8150,8130,10886
20250108,150500,10009597140,8150,8140,8150,8130,11299
20250108,150400,9917624820,8130,8130,8130,8130,4226
20250108,150300,9883267440,8130,8130,8130,8130,1239
20250108,150200,9873194370,8130,8140,8140,8130,5216
20250108,150100,9830786560,8140,8130,8140,8130,937
20250108,150000,9823168650,8140,8130,8140,8130,1331
20250108,145900,9812347600,8130,8130,8140,8120,3011
20250108,145800,9787868350,8130,8130,8130,8120,5277
20250108,145700,9745006340,8120,8130,8130,8120,7720
20250108,145600,9682295480,8130,8130,8140,8120,6337
20250108,145500,9630815510,8130,8130,8130,8120,1680
20250108,145400,9617168080,8130,8120,8130,8120,5224
20250108,145300,9574747510,8120,8130,8130,8120,10647
20250108,145200,9488256850,8130,8140,8140,8130,9109
20250108,145100,9414112800,8140,8150,8150,8130,4707
20250108,145000,9375821060,8150,8140,8150,8130,659
20250108,144900,9370457550,8140,8140,8140,8140,1861
20250108,144800,9355309010,8150,8130,8150,8130,1382
20250108,144700,9344059880,8140,8150,8150,8130,1042
20250108,144600,9335586440,8140,8140,8150,8130,333
20250108,144500,9332876770,8130,8150,8150,8130,7239
20250108,144400,9274020890,8140,8140,8140,8140,1874
20250108,144300,9258766530,8140,8140,8150,8140,2376
20250108,144200,9239425790,8150,8150,8160,8150,1171
20250108,144100,9229880920,8150,8130,8150,8130,772
20250108,144000,9223603520,8130,8150,8150,8130,1235
20250108,143900,9213551130,8150,8140,8150,8140,1288
20250108,143800,9203066790,8140,8140,8140,8130,4200
20250108,143700,9168899270,8140,8150,8150,8140,646
20250108,143600,9163639870,8150,8150,8150,8150,1912
20250108,143500,9148057070,8160,8150,8160,8150,290
20250108,143400,9145692700,8150,8160,8160,8150,753
20250108,143300,9139551610,8160,8150,8160,8150,164
20250108,143200,9138213870,8150,8150,8160,8150,849
20250108,143100,9131292580,8150,8160,8160,8150,420
20250108,143000,9127867330,8160,8160,8160,8150,393
20250108,142900,9124664340,8150,8150,8160,8140,2259
20250108,142800,9106257430,8150,8170,8170,8150,602
20250108,142700,9101351090,8130,8170,8180,8130,16325
20250108,142600,8968404960,8180,8180,8180,8170,313
20250108,142500,8965846420,8180,8180,8180,8170,280
20250108,142400,8963556360,8170,8170,8180,8170,497
20250108,142300,8959495810,8180,8180,8180,8170,852
20250108,142200,8952534590,8180,8170,8180,8170,1158
20250108,142100,8943072440,8170,8190,8190,8170,1995
20250108,142000,8926762470,8190,8190,8190,8180,102
20250108,141900,8925928070,8190,8190,8190,8180,2268
20250108,141800,8907354700,8190,8180,8190,8170,1574
20250108,141700,8894480010,8190,8190,8190,8180,1256
20250108,141600,8884205860,8190,8190,8190,8190,13
20250108,141500,8884099390,8190,8180,8190,8180,2083
20250108,141400,8867060380,8170,8180,8180,8170,1215
20250108,141300,8857128880,8170,8170,8180,8170,1748
20250108,141200,8842847500,8180,8170,8180,8170,426
20250108,141100,8839363220,8180,8170,8180,8170,151
20250108,141000,8838129050,8170,8180,8180,8170,109
20250108,140900,8837238430,8180,8180,8180,8170,1799
20250108,140800,8822526020,8170,8170,8180,8170,138
20250108,140700,8821398550,8180,8180,8180,8170,14
20250108,140600,8821284050,8170,8180,8180,8170,137
20250108,140500,8820163630,8180,8180,8180,8170,40
20250108,140400,8819836490,8180,8180,8180,8170,226
20250108,140300,8817988490,8180,8170,8180,8160,1751
20250108,140200,8803682860,8170,8160,8170,8140,3156
20250108,140100,8777967570,8160,8160,8160,8160,1
20250108,140000,8777959410,8140,8150,8160,8140,3230
20250108,135900,8751650750,8150,8140,8150,8140,69
20250108,135800,8751089020,8140,8140,8150,8140,589
20250108,135700,8746294440,8150,8140,8150,8140,399
20250108,135600,8743045940,8150,8150,8150,8140,475
20250108,135500,8739178490,8150,8140,8150,8140,1470
20250108,135400,8727212680,8140,8140,8140,8140,947
20250108,135300,8719504100,8140,8150,8150,8140,355
20250108,135200,8716614340,8150,8150,8150,8150,281
20250108,135100,8714324190,8150,8140,8150,8130,10205
20250108,135000,8631283600,8150,8160,8160,8140,5749
20250108,134900,8584429000,8160,8170,8180,8160,3957
20250108,134800,8552122020,8170,8170,8180,8170,6520
20250108,134700,8498853570,8170,8170,8180,8170,2747
20250108,134600,8476410570,8180,8170,8180,8170,912
20250108,134500,8468959500,8180,8180,8180,8180,1124
20250108,134400,8459765180,8180,8180,8180,8180,522
20250108,134300,8455495220,8180,8180,8180,8180,595
20250108,134200,8450628120,8180,8180,8180,8180,31
20250108,134100,8450374540,8170,8180,8180,8170,1617
20250108,134000,8437149950,8180,8180,8180,8170,390
20250108,133900,8433962250,8180,8180,8180,8170,611
20250108,133800,8428964290,8170,8170,8180,8160,547
20250108,133700,8424496810,8180,8170,8180,8160,2051
20250108,133600,8407740120,8160,8170,8170,8160,118
20250108,133500,8406776520,8160,8170,8170,8160,272
20250108,133400,8404556900,8160,8170,8170,8160,1017
20250108,133300,8396256870,8170,8160,8170,8160,1040
20250108,133200,8387769270,8170,8170,8170,8160,121
20250108,133100,8386780880,8170,8180,8180,8170,3024
20250108,133000,8362074670,8180,8180,8180,8170,116
20250108,132900,8361126890,8170,8180,8180,8170,714
20250108,132800,8355293120,8180,8180,8180,8170,93
20250108,132700,8354533110,8180,8190,8190,8180,1350
20250108,132600,8343480060,8180,8190,8190,8180,202
20250108,132500,8341826700,8180,8190,8190,8180,1220
20250108,132400,8331835010,8190,8170,8190,8170,592
20250108,132300,8326997750,8170,8180,8180,8170,1442
20250108,132200,8315206090,8180,8180,8180,8170,926
20250108,132100,8307640250,8180,8170,8180,8170,165
20250108,132000,8306291990,8180,8180,8180,8170,971
20250108,131900,8298353610,8190,8180,8190,8180,888
20250108,131800,8291089760,8180,8180,8190,8180,1225
20250108,131700,8281069110,8170,8190,8190,8170,2417
20250108,131600,8261311610,8190,8180,8190,8180,2761
20250108,131500,8238722510,8180,8180,8190,8180,835
20250108,131400,8231892160,8180,8190,8190,8180,1224
20250108,131300,8221870640,8190,8190,8190,8190,1859
20250108,131200,8206645430,8190,8200,8200,8190,1633
20250108,131100,8193268480,8200,8180,8200,8180,830
20250108,131000,8186471850,8180,8200,8200,8180,715
20250108,130900,8180619010,8200,8190,8200,8190,1863
20250108,130800,8165350020,8190,8180,8190,8180,3817
20250108,130700,8134105030,8180,8190,8190,8180,272
20250108,130600,8131879860,8180,8180,8190,8180,648
20250108,130500,8126579210,8180,8180,8190,8180,1086
20250108,130400,8117695210,8180,8180,8180,8170,2808
20250108,130300,8094726770,8180,8170,8180,8170,804
20250108,130200,8088156070,8170,8170,8170,8170,1669
20250108,130100,8074520340,8170,8160,8170,8160,850
20250108,130000,8067577310,8160,8160,8160,8160,715
20250108,125900,8061742910,8160,8170,8170,8160,469
20250108,125800,8057913870,8170,8160,8170,8160,554
20250108,125700,8053392880,8160,8150,8160,8150,2000
20250108,125600,8037081800,8160,8150,8160,8140,434
20250108,125500,8033546150,8150,8150,8150,8140,369
20250108,125400,8030540270,8150,8150,8150,8150,172
20250108,125300,8029138470,8150,8150,8160,8150,497
20250108,125200,8025087910,8150,8150,8160,8150,196
20250108,125100,8023490350,8160,8160,8160,8160,455
20250108,125000,8019777550,8160,8150,8160,8150,33
20250108,124900,8019508540,8150,8150,8150,8140,152
20250108,124800,8018270140,8150,8140,8150,8140,296
20250108,124700,8015857760,8140,8140,8140,8140,950
20250108,124600,8008124760,8140,8140,8140,8140,704
20250108,124500,8002394200,8140,8140,8140,8130,1848
20250108,124400,7987354130,8130,8140,8140,8130,2108
20250108,124300,7970212910,8140,8150,8150,8140,3213
20250108,124200,7944058530,8140,8140,8150,8140,1843
20250108,124100,7929056490,8150,8150,8150,8150,912
20250108,124000,7921623690,8160,8140,8160,8140,859
20250108,123900,7914631410,8140,8150,8150,8140,391
20250108,123800,7911447760,8150,8150,8150,8140,528
20250108,123700,7907149260,8150,8180,8180,8140,1670
20250108,123600,7893547640,8180,8150,8180,8140,4482
20250108,123500,7856938790,8150,8150,8150,8150,5305
20250108,123400,7813703040,8160,8160,8160,8150,180
20250108,123300,7812234250,8170,8170,8170,8160,1608
20250108,123200,7799108530,8170,8160,8170,8160,1056
20250108,123100,7790481020,8160,8170,8170,8160,977
20250108,123000,7782502700,8160,8160,8160,8150,2825
20250108,122900,7759451200,8150,8150,8160,8150,2412
20250108,122800,7739777070,8160,8150,8160,8150,433
20250108,122700,7736244120,8150,8150,8150,8140,2056
20250108,122600,7719502920,8150,8150,8150,8150,203
20250108,122500,7717848470,8140,8140,8140,8140,6
20250108,122400,7717799630,8140,8140,8140,8130,1046
20250108,122300,7709285700,8140,8140,8140,8140,17
20250108,122200,7709147320,8140,8150,8150,8140,1818
20250108,122100,7694340620,8140,8140,8150,8140,1510
20250108,122000,7682049170,8140,8150,8150,8140,456
20250108,121900,7678336770,8150,8140,8150,8140,389
20250108,121800,7675170200,8140,8140,8140,8140,548
20250108,121700,7670709480,8130,8150,8150,8130,1473
20250108,121600,7658726710,8140,8140,8140,8130,2114
20250108,121500,7641526040,8140,8130,8140,8130,771
20250108,121400,7635255410,8130,8130,8140,8130,1477
20250108,121300,7623247120,8130,8140,8140,8130,1230
20250108,121200,7613247090,8140,8130,8140,8130,2424
20250108,121100,7593537310,8130,8140,8140,8130,1606
20250108,121000,7580474970,8140,8130,8140,8130,154
20250108,120900,7579222620,8130,8140,8140,8130,1448
20250108,120800,7567449200,8140,8140,8150,8140,401
20250108,120700,7564183330,8140,8140,8140,8130,1158
20250108,120600,7554757310,8140,8130,8140,8130,989
20250108,120500,7546713560,8130,8140,8140,8130,742
20250108,120400,7540675000,8140,8150,8160,8130,3891
20250108,120300,7509001920,8150,8150,8160,8150,755
20250108,120200,7502848570,8150,8150,8170,8140,1249
20250108,120100,7492664060,8150,8150,8150,8140,4514
20250108,120000,7455919400,8140,8150,8150,8140,2023
20250108,115900,7439451140,8140,8150,8160,8140,1778
20250108,115800,7424962320,8150,8160,8160,8140,1616
20250108,115700,7411799790,8150,8150,8160,8150,1851
20250108,115600,7396704140,8160,8150,8160,8150,83
20250108,115500,7396027670,8150,8150,8150,8140,542
20250108,115400,7391614150,8140,8150,8150,8140,3484
20250108,115300,7363235880,8150,8160,8160,8150,14304
20250108,115200,7246640570,8170,8170,8170,8170,2407
20250108,115100,7226975380,8170,8170,8180,8170,267
20250108,115000,7224793940,8170,8170,8170,8170,167
20250108,114900,7223429550,8170,8180,8180,8170,684
20250108,114800,7217840150,8180,8170,8180,8170,636
20250108,114700,7212639570,8170,8170,8180,8170,937
20250108,114600,7204979190,8150,8160,8170,8150,3429
20250108,114500,7177009910,8160,8170,8170,8160,162
20250108,114400,7175686390,8170,8160,8170,8160,287
20250108,114300,7173343500,8150,8160,8170,8150,1058
20250108,114200,7164710360,8160,8160,8170,8150,7059
20250108,114100,7107110940,8160,8160,8170,8160,1318
20250108,114000,7096354650,8160,8160,8170,8150,709
20250108,113900,7090569680,8160,8160,8160,8150,516
20250108,113800,7086359140,8150,8160,8180,8150,10475
20250108,113700,7000887300,8160,8170,8170,8160,540
20250108,113600,6996480770,8170,8170,8180,8170,5142
20250108,113500,6954467510,8200,8180,8200,8170,4105
20250108,113400,6920900910,8180,8180,8200,8180,683
20250108,113300,6915313550,8180,8180,8180,8180,808
20250108,113200,6908704110,8180,8200,8200,8180,242
20250108,113100,6906724530,8180,8190,8190,8180,579
20250108,113000,6901988110,8190,8180,8200,8180,698
20250108,112900,6896271530,8210,8190,8210,8180,4832
20250108,112800,6856687850,8200,8180,8200,8180,3640
20250108,112700,6826879710,8180,8170,8180,8170,322
20250108,112600,6824246010,8170,8180,8180,8170,1328
20250108,112500,6813395970,8180,8180,8180,8180,551
20250108,112400,6808888790,8190,8190,8190,8190,43
20250108,112300,6808536620,8190,8200,8210,8180,1005
20250108,112200,6800300450,8200,8170,8200,8170,3394
20250108,112100,6772485060,8190,8170,8190,8170,1358
20250108,112000,6761390180,8170,8160,8180,8160,1380
20250108,111900,6750119790,8160,8180,8180,8160,3040
20250108,111800,6725280810,8170,8160,8170,8160,1339
20250108,111700,6714342170,8160,8170,8170,8160,368
20250108,111600,6711338990,8170,8170,8170,8150,2814
20250108,111500,6688391360,8170,8160,8170,8150,1408
20250108,111400,6676905300,8170,8170,8170,8160,663
20250108,111300,6671493590,8160,8150,8170,8150,1237
20250108,111200,6661411320,8150,8160,8160,8150,1311
20250108,111100,6650720130,8160,8170,8170,8160,69
20250108,111000,6650157060,8170,8160,8170,8150,6441
20250108,110900,6597626060,8170,8160,8170,8150,2577
20250108,110800,6576608460,8160,8170,8170,8160,754
20250108,110700,6570451280,8160,8160,8160,8150,6405
20250108,110600,6518221200,8160,8160,8160,8150,583
20250108,110500,6513465420,8160,8160,8160,8150,3396
20250108,110400,6485786520,8160,8150,8160,8150,2348
20250108,110300,6466634280,8150,8160,8170,8150,6667
20250108,110200,6412269080,8160,8160,8160,8150,9578
20250108,110100,6334113700,8170,8170,8170,8160,452
20250108,110000,6330422890,8170,8190,8190,8160,7985
20250108,105900,6265174620,8190,8180,8190,8180,1209
20250108,105800,6255283860,8180,8180,8190,8180,545
20250108,105700,6250825720,8180,8190,8190,8180,552
20250108,105600,6246309030,8190,8190,8190,8190,84
20250108,105500,6245621070,8190,8190,8190,8190,3772
20250108,105400,6214728390,8190,8190,8190,8190,112
20250108,105300,6213811110,8190,8190,8200,8190,331
20250108,105200,6211100010,8190,8190,8190,8190,994
20250108,105100,6202959150,8200,8210,8210,8200,2242
20250108,105000,6184570150,8200,8210,8220,8200,708
20250108,104900,6178758230,8210,8210,8220,8210,1200
20250108,104800,6168902800,8210,8210,8210,8200,1771
20250108,104700,6154364200,8210,8200,8210,8190,1639
20250108,104600,6140925820,8190,8210,8220,8190,2497
20250108,104500,6120445470,8220,8220,8220,8200,2385
20250108,104400,6100848390,8200,8210,8220,8190,622
20250108,104300,6095750400,8200,8200,8200,8200,3152
20250108,104200,6069904000,8200,8190,8210,8190,1725
20250108,104100,6055759500,8220,8180,8220,8180,2134
20250108,104000,6038238520,8190,8220,8220,8190,1207
20250108,103900,6028341040,8190,8200,8220,8180,342
20250108,103800,6025540520,8200,8200,8250,8200,7149
20250108,103700,5966814140,8200,8160,8200,8150,2193
20250108,103600,5948883090,8150,8160,8160,8150,5512
20250108,103500,5903954370,8160,8160,8160,8150,3786
20250108,103400,5873094610,8160,8160,8160,8150,1150
20250108,103300,5863719020,8160,8170,8170,8160,6091
20250108,103200,5814016230,8160,8170,8170,8160,2019
20250108,103100,5797539410,8170,8180,8190,8170,5529
20250108,103000,5752334630,8180,8210,8210,8180,1851
20250108,102900,5737177940,8210,8200,8210,8200,1211
20250108,102800,5727245840,8210,8190,8210,8190,2170
20250108,102700,5709458200,8190,8180,8190,8180,1121
20250108,102600,5700285390,8190,8180,8190,8180,786
20250108,102500,5693853160,8180,8180,8180,8170,600
20250108,102400,5688945500,8180,8180,8180,8170,387
20250108,102300,5685780760,8180,8180,8180,8170,2708
20250108,102200,5663641040,8180,8170,8180,8170,1045
20250108,102100,5655095580,8170,8180,8180,8170,1575
20250108,102000,5642227400,8170,8180,8180,8170,1799
20250108,101900,5627526460,8160,8180,8180,8160,1041
20250108,101800,5619018870,8190,8190,8190,8160,2648
20250108,101700,5597409460,8170,8180,8190,8170,928
20250108,101600,5589824200,8170,8160,8180,8160,1173
20250108,101500,5580252210,8160,8180,8180,8160,1630
20250108,101400,5566951260,8160,8160,8160,8150,2291
20250108,101300,5548264560,8160,8190,8200,8150,2111
20250108,101200,5530994720,8180,8200,8200,8150,8911
20250108,101100,5458245770,8180,8200,8210,8180,2352
20250108,101000,5438978660,8210,8190,8210,8170,2768
20250108,100900,5416324090,8200,8210,8210,8190,4495
20250108,100800,5379460760,8210,8190,8210,8190,4805
20250108,100700,5340080940,8180,8160,8190,8160,3108
20250108,100600,5314694910,8160,8180,8180,8150,3983
20250108,100500,5282200700,8180,8160,8180,8160,678
20250108,100400,5276664480,8160,8170,8180,8160,7537
20250108,100300,5215134640,8170,8160,8170,8150,3070
20250108,100200,5190068370,8160,8170,8170,8160,936
20250108,100100,5182426080,8170,8160,8170,8160,581
20250108,100000,5177681440,8150,8170,8170,8150,425
20250108,095900,5174214440,8170,8160,8170,8140,15848
20250108,095800,5045131760,8160,8160,8170,8140,4088
20250108,095700,5011780260,8150,8150,8160,8150,18696
20250108,095600,4859372670,8150,8170,8170,8150,13072
20250108,095500,4752706550,8160,8170,8170,8160,1905
20250108,095400,4737151970,8170,8170,8180,8170,1440
20250108,095300,4725384800,8170,8180,8190,8170,9518
20250108,095200,4647607130,8190,8190,8200,8170,5330
20250108,095100,4604024870,8180,8210,8210,8180,7590
20250108,095000,4541849220,8210,8210,8220,8200,4989
20250108,094900,4500918910,8210,8200,8210,8200,1776
20250108,094800,4486344850,8210,8200,8220,8200,1701
20250108,094700,4472394960,8200,8210,8210,8200,4962
20250108,094600,4431672070,8200,8210,8220,8200,5331
20250108,094500,4387907540,8220,8220,8220,8210,3595
20250108,094400,4358378040,8210,8230,8230,8210,9041
20250108,094300,4284104130,8230,8220,8240,8220,8967
20250108,094200,4210315090,8220,8220,8230,8220,4092
20250108,094100,4176677900,8230,8270,8270,8230,7456
20250108,094000,4115202270,8270,8280,8280,8270,5329
20250108,093900,4071117910,8280,8280,8290,8280,2106
20250108,093800,4053678710,8290,8290,8300,8270,4623
20250108,093700,4015379700,8300,8290,8300,8260,4958
20250108,093600,3974330400,8290,8270,8300,8270,8744
20250108,093500,3901879330,8270,8250,8270,8240,6211
20250108,093400,3850593230,8250,8250,8250,8230,1301
20250108,093300,3839877710,8250,8240,8260,8220,7433
20250108,093200,3778642900,8250,8250,8270,8240,4962
20250108,093100,3737689990,8260,8260,8260,8250,1731
20250108,093000,3723394390,8250,8250,8250,8240,4320
20250108,092900,3687764350,8250,8240,8250,8240,6209
20250108,092800,3636568560,8250,8240,8250,8230,1013
20250108,092700,3628224060,8240,8270,8270,8240,15271
20250108,092600,3502267890,8260,8260,8270,8250,3496
20250108,092500,3473395130,8260,8280,8280,8260,8611
20250108,092400,3402168370,8280,8270,8280,8270,6927
20250108,092300,3344845340,8270,8260,8270,8250,4648
20250108,092200,3306450340,8260,8230,8260,8210,19637
20250108,092100,3144720130,8220,8250,8250,8220,7036
20250108,092000,3086824150,8260,8210,8260,8210,15622
20250108,091900,2958175010,8230,8220,8230,8210,7705
20250108,091800,2894811380,8210,8200,8230,8200,6170
20250108,091700,2844145100,8200,8210,8210,8190,3152
20250108,091600,2818294430,8210,8180,8210,8180,3312
20250108,091500,2791170570,8200,8160,8200,8160,8523
20250108,091400,2721464830,8160,8170,8180,8150,8959
20250108,091300,2648351760,8160,8180,8190,8160,11876
20250108,091200,2551341750,8180,8190,8200,8180,7329
20250108,091100,2491343620,8190,8230,8230,8180,7421
20250108,091000,2430542220,8230,8220,8250,8210,15374
20250108,090900,2303961370,8210,8200,8220,8170,11620
20250108,090800,2208760410,8190,8150,8200,8140,13431
20250108,090700,2099141740,8180,8140,8180,8120,21102
20250108,090600,1927213490,8150,8180,8180,8120,46907
20250108,090500,1544968520,8170,8190,8200,8170,17456
20250108,090400,1402218580,8190,8180,8200,8170,15197
20250108,090300,1277927810,8190,8220,8220,8180,17912
20250108,090200,1131088860,8210,8170,8230,8170,12264
20250108,090100,1030504360,8180,8200,8200,8160,25892
20250108,090000,818810440,8190,8170,8200,8150,99722