stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,212600,18626682380,8580,8580,8580,8580,31168
20250114,212500,18626682380,8580,8580,8580,8580,0
20250114,212400,18626682380,8580,8580,8580,8580,0
20250114,212300,18626682380,8580,8580,8580,8580,0
20250114,212200,18626682380,8580,8580,8580,8580,0
20250114,212100,18626682380,8580,8580,8580,8580,0
20250114,212000,18626682380,8580,8580,8580,8580,0
20250114,211900,18626682380,8580,8580,8580,8580,0
20250114,211800,18626682380,8580,8580,8580,8580,0
20250114,211700,18626682380,8580,8580,8580,8580,0
20250114,211600,18626682380,8580,8580,8580,8580,0
20250114,211500,18626682380,8580,8580,8580,8580,0
20250114,211400,18626682380,8580,8580,8580,8580,0
20250114,211300,18626682380,8580,8580,8580,8580,0
20250114,211200,18626682380,8580,8580,8580,8580,0
20250114,211100,18626682380,8580,8580,8580,8580,0
20250114,211000,18626682380,8580,8580,8580,8580,0
20250114,210900,18626682380,8580,8580,8580,8580,0
20250114,210800,18626682380,8580,8580,8580,8580,0
20250114,210700,18626682380,8580,8580,8580,8580,0
20250114,210600,18626682380,8580,8580,8580,8580,0
20250114,210500,18626682380,8580,8580,8580,8580,0
20250114,210400,18626682380,8580,8580,8580,8580,0
20250114,210300,18626682380,8580,8580,8580,8580,0
20250114,210200,18626682380,8580,8580,8580,8580,0
20250114,210100,18626682380,8580,8580,8580,8580,0
20250114,210000,18626682380,8580,8580,8580,8580,0
20250114,205900,18626682380,8580,8580,8580,8580,0
20250114,205800,18626682380,8580,8580,8580,8580,0
20250114,205700,18626682380,8580,8580,8580,8580,0
20250114,205600,18626682380,8580,8580,8580,8580,31168
20250114,205500,18626682380,8580,8580,8580,8580,0
20250114,205400,18626682380,8580,8580,8580,8580,0
20250114,205300,18626682380,8580,8580,8580,8580,0
20250114,205200,18626682380,8580,8580,8580,8580,0
20250114,205100,18626682380,8580,8580,8580,8580,0
20250114,205000,18626682380,8580,8580,8580,8580,0
20250114,204900,18626682380,8580,8580,8580,8580,0
20250114,204800,18626682380,8580,8580,8580,8580,0
20250114,204700,18626682380,8580,8580,8580,8580,0
20250114,204600,18626682380,8580,8580,8580,8580,0
20250114,204500,18626682380,8580,8580,8580,8580,0
20250114,204400,18626682380,8580,8580,8580,8580,0
20250114,204300,18626682380,8580,8580,8580,8580,0
20250114,204200,18626682380,8580,8580,8580,8580,0
20250114,204100,18626682380,8580,8580,8580,8580,0
20250114,204000,18626682380,8580,8580,8580,8580,0
20250114,203900,18626682380,8580,8580,8580,8580,0
20250114,203800,18626682380,8580,8580,8580,8580,0
20250114,203700,18626682380,8580,8580,8580,8580,0
20250114,203600,18626682380,8580,8580,8580,8580,0
20250114,203500,18626682380,8580,8580,8580,8580,0
20250114,203400,18626682380,8580,8580,8580,8580,0
20250114,203300,18626682380,8580,8580,8580,8580,0
20250114,203200,18626682380,8580,8580,8580,8580,0
20250114,203100,18626682380,8580,8580,8580,8580,0
20250114,203000,18626682380,8580,8580,8580,8580,0
20250114,202900,18626682380,8580,8580,8580,8580,0
20250114,202800,18626682380,8580,8580,8580,8580,0
20250114,202700,18626682380,8580,8580,8580,8580,0
20250114,202600,18626682380,8580,8580,8580,8580,31168
20250114,202500,18626682380,8580,8580,8580,8580,0
20250114,202400,18626682380,8580,8580,8580,8580,0
20250114,202300,18626682380,8580,8580,8580,8580,0
20250114,202200,18626682380,8580,8580,8580,8580,0
20250114,202100,18626682380,8580,8580,8580,8580,0
20250114,202000,18626682380,8580,8580,8580,8580,0
20250114,201900,18626682380,8580,8580,8580,8580,0
20250114,201800,18626682380,8580,8580,8580,8580,0
20250114,201700,18626682380,8580,8580,8580,8580,0
20250114,201600,18626682380,8580,8580,8580,8580,0
20250114,201500,18626682380,8580,8580,8580,8580,0
20250114,201400,18626682380,8580,8580,8580,8580,0
20250114,201300,18626682380,8580,8580,8580,8580,0
20250114,201200,18626682380,8580,8580,8580,8580,0
20250114,201100,18626682380,8580,8580,8580,8580,0
20250114,201000,18626682380,8580,8580,8580,8580,0
20250114,200900,18626682380,8580,8580,8580,8580,0
20250114,200800,18626682380,8580,8580,8580,8580,0
20250114,200700,18626682380,8580,8580,8580,8580,0
20250114,200600,18626682380,8580,8580,8580,8580,0
20250114,200500,18626682380,8580,8580,8580,8580,0
20250114,200400,18626682380,8580,8580,8580,8580,0
20250114,200300,18626682380,8580,8580,8580,8580,0
20250114,200200,18626682380,8580,8580,8580,8580,0
20250114,200100,18626682380,8580,8580,8580,8580,0
20250114,200000,18626682380,8580,8580,8580,8580,0
20250114,195900,18626682380,8580,8580,8580,8580,0
20250114,195800,18626682380,8580,8580,8580,8580,0
20250114,195700,18626682380,8580,8580,8580,8580,0
20250114,195600,18626682380,8580,8580,8580,8580,31168
20250114,195500,18626682380,8580,8580,8580,8580,0
20250114,195400,18626682380,8580,8580,8580,8580,0
20250114,195300,18626682380,8580,8580,8580,8580,0
20250114,195200,18626682380,8580,8580,8580,8580,0
20250114,195100,18626682380,8580,8580,8580,8580,0
20250114,195000,18626682380,8580,8580,8580,8580,0
20250114,194900,18626682380,8580,8580,8580,8580,0
20250114,194800,18626682380,8580,8580,8580,8580,0
20250114,194700,18626682380,8580,8580,8580,8580,0
20250114,194600,18626682380,8580,8580,8580,8580,0
20250114,194500,18626682380,8580,8580,8580,8580,0
20250114,194400,18626682380,8580,8580,8580,8580,0
20250114,194300,18626682380,8580,8580,8580,8580,0
20250114,194200,18626682380,8580,8580,8580,8580,0
20250114,194100,18626682380,8580,8580,8580,8580,0
20250114,194000,18626682380,8580,8580,8580,8580,0
20250114,193900,18626682380,8580,8580,8580,8580,0
20250114,193800,18626682380,8580,8580,8580,8580,0
20250114,193700,18626682380,8580,8580,8580,8580,0
20250114,193600,18626682380,8580,8580,8580,8580,0
20250114,193500,18626682380,8580,8580,8580,8580,0
20250114,193400,18626682380,8580,8580,8580,8580,0
20250114,193300,18626682380,8580,8580,8580,8580,0
20250114,193200,18626682380,8580,8580,8580,8580,0
20250114,193100,18626682380,8580,8580,8580,8580,0
20250114,193000,18626682380,8580,8580,8580,8580,0
20250114,192900,18626682380,8580,8580,8580,8580,0
20250114,192800,18626682380,8580,8580,8580,8580,0
20250114,192700,18626682380,8580,8580,8580,8580,0
20250114,192600,18626682380,8580,8580,8580,8580,31168
20250114,192500,18626682380,8580,8580,8580,8580,0
20250114,192400,18626682380,8580,8580,8580,8580,0
20250114,192300,18626682380,8580,8580,8580,8580,0
20250114,192200,18626682380,8580,8580,8580,8580,0
20250114,192100,18626682380,8580,8580,8580,8580,0
20250114,192000,18626682380,8580,8580,8580,8580,0
20250114,191900,18626682380,8580,8580,8580,8580,0
20250114,191800,18626682380,8580,8580,8580,8580,0
20250114,191700,18626682380,8580,8580,8580,8580,0
20250114,191600,18626682380,8580,8580,8580,8580,0
20250114,191500,18626682380,8580,8580,8580,8580,0
20250114,191400,18626682380,8580,8580,8580,8580,0
20250114,191300,18626682380,8580,8580,8580,8580,0
20250114,191200,18626682380,8580,8580,8580,8580,0
20250114,191100,18626682380,8580,8580,8580,8580,0
20250114,191000,18626682380,8580,8580,8580,8580,0
20250114,190900,18626682380,8580,8580,8580,8580,0
20250114,190800,18626682380,8580,8580,8580,8580,0
20250114,190700,18626682380,8580,8580,8580,8580,0
20250114,190600,18626682380,8580,8580,8580,8580,0
20250114,190500,18626682380,8580,8580,8580,8580,0
20250114,190400,18626682380,8580,8580,8580,8580,0
20250114,190300,18626682380,8580,8580,8580,8580,0
20250114,190200,18626682380,8580,8580,8580,8580,0
20250114,190100,18626682380,8580,8580,8580,8580,0
20250114,190000,18626682380,8580,8580,8580,8580,0
20250114,185900,18626682380,8580,8580,8580,8580,0
20250114,185800,18626682380,8580,8580,8580,8580,0
20250114,185700,18626682380,8580,8580,8580,8580,0
20250114,185600,18626682380,8580,8580,8580,8580,31168
20250114,185500,18626682380,8580,8580,8580,8580,0
20250114,185400,18626682380,8580,8580,8580,8580,0
20250114,185300,18626682380,8580,8580,8580,8580,0
20250114,185200,18626682380,8580,8580,8580,8580,0
20250114,185100,18626682380,8580,8580,8580,8580,0
20250114,185000,18626682380,8580,8580,8580,8580,0
20250114,184900,18626682380,8580,8580,8580,8580,0
20250114,184800,18626682380,8580,8580,8580,8580,0
20250114,184700,18626682380,8580,8580,8580,8580,0
20250114,184600,18626682380,8580,8580,8580,8580,0
20250114,184500,18626682380,8580,8580,8580,8580,0
20250114,184400,18626682380,8580,8580,8580,8580,0
20250114,184300,18626682380,8580,8580,8580,8580,0
20250114,184200,18626682380,8580,8580,8580,8580,0
20250114,184100,18626682380,8580,8580,8580,8580,0
20250114,184000,18626682380,8580,8580,8580,8580,0
20250114,183900,18626682380,8580,8580,8580,8580,0
20250114,183800,18626682380,8580,8580,8580,8580,0
20250114,183700,18626682380,8580,8580,8580,8580,0
20250114,183600,18626682380,8580,8580,8580,8580,0
20250114,183500,18626682380,8580,8580,8580,8580,0
20250114,183400,18626682380,8580,8580,8580,8580,0
20250114,183300,18626682380,8580,8580,8580,8580,0
20250114,183200,18626682380,8580,8580,8580,8580,0
20250114,183100,18626682380,8580,8580,8580,8580,0
20250114,183000,18626682380,8580,8580,8580,8580,0
20250114,182900,18626682380,8580,8580,8580,8580,0
20250114,182800,18626682380,8580,8580,8580,8580,0
20250114,182700,18626682380,8580,8580,8580,8580,0
20250114,182600,18626682380,8580,8580,8580,8580,31168
20250114,182500,18626682380,8580,8580,8580,8580,0
20250114,182400,18626682380,8580,8580,8580,8580,0
20250114,182300,18626682380,8580,8580,8580,8580,0
20250114,182200,18626682380,8580,8580,8580,8580,0
20250114,182100,18626682380,8580,8580,8580,8580,0
20250114,182000,18626682380,8580,8580,8580,8580,0
20250114,181900,18626682380,8580,8580,8580,8580,0
20250114,181800,18626682380,8580,8580,8580,8580,0
20250114,181700,18626682380,8580,8580,8580,8580,0
20250114,181600,18626682380,8580,8580,8580,8580,0
20250114,181500,18626682380,8580,8580,8580,8580,0
20250114,181400,18626682380,8580,8580,8580,8580,0
20250114,181300,18626682380,8580,8580,8580,8580,0
20250114,181200,18626682380,8580,8580,8580,8580,0
20250114,181100,18626682380,8580,8580,8580,8580,0
20250114,181000,18626682380,8580,8580,8580,8580,0
20250114,180900,18626682380,8580,8580,8580,8580,0
20250114,180800,18626682380,8580,8580,8580,8580,0
20250114,180700,18626682380,8580,8580,8580,8580,0
20250114,180600,18626682380,8580,8580,8580,8580,0
20250114,180500,18626682380,8580,8580,8580,8580,0
20250114,180400,18626682380,8580,8580,8580,8580,0
20250114,180300,18626682380,8580,8580,8580,8580,0
20250114,180200,18626682380,8580,8580,8580,8580,0
20250114,180100,18626682380,8580,8580,8580,8580,0
20250114,180000,18626682380,8580,8580,8580,8580,0
20250114,175900,18626682380,8580,8580,8580,8580,0
20250114,175800,18626682380,8580,8580,8580,8580,0
20250114,175700,18626682380,8580,8580,8580,8580,0
20250114,175600,18626682380,8580,8580,8580,8580,31168
20250114,175500,18626682380,8580,8580,8580,8580,0
20250114,175400,18626682380,8580,8580,8580,8580,0
20250114,175300,18626682380,8580,8580,8580,8580,0
20250114,175200,18626682380,8580,8580,8580,8580,0
20250114,175100,18626682380,8580,8580,8580,8580,0
20250114,175000,18626682380,8580,8580,8580,8580,0
20250114,174900,18626682380,8580,8580,8580,8580,0
20250114,174800,18626682380,8580,8580,8580,8580,0
20250114,174700,18626682380,8580,8580,8580,8580,0
20250114,174600,18626682380,8580,8580,8580,8580,0
20250114,174500,18626682380,8580,8580,8580,8580,0
20250114,174400,18626682380,8580,8580,8580,8580,0
20250114,174300,18626682380,8580,8580,8580,8580,0
20250114,174200,18626682380,8580,8580,8580,8580,0
20250114,174100,18626682380,8580,8580,8580,8580,0
20250114,174000,18626682380,8580,8580,8580,8580,0
20250114,173900,18626682380,8580,8580,8580,8580,0
20250114,173800,18626682380,8580,8580,8580,8580,0
20250114,173700,18626682380,8580,8580,8580,8580,0
20250114,173600,18626682380,8580,8580,8580,8580,0
20250114,173500,18626682380,8580,8580,8580,8580,0
20250114,173400,18626682380,8580,8580,8580,8580,0
20250114,173300,18626682380,8580,8580,8580,8580,0
20250114,173200,18626682380,8580,8580,8580,8580,0
20250114,173100,18626682380,8580,8580,8580,8580,0
20250114,173000,18626682380,8580,8580,8580,8580,0
20250114,172900,18626682380,8580,8580,8580,8580,0
20250114,172800,18626682380,8580,8580,8580,8580,0
20250114,172700,18626682380,8580,8580,8580,8580,0
20250114,172600,18626682380,8580,8580,8580,8580,31168
20250114,172500,18626682380,8580,8580,8580,8580,0
20250114,172400,18626682380,8580,8580,8580,8580,0
20250114,172300,18626682380,8580,8580,8580,8580,0
20250114,172200,18626682380,8580,8580,8580,8580,0
20250114,172100,18626682380,8580,8580,8580,8580,0
20250114,172000,18626682380,8580,8580,8580,8580,0
20250114,171900,18626682380,8580,8580,8580,8580,0
20250114,171800,18626682380,8580,8580,8580,8580,0
20250114,171700,18626682380,8580,8580,8580,8580,0
20250114,171600,18626682380,8580,8580,8580,8580,0
20250114,171500,18626682380,8580,8580,8580,8580,0
20250114,171400,18626682380,8580,8580,8580,8580,0
20250114,171300,18626682380,8580,8580,8580,8580,0
20250114,171200,18626682380,8580,8580,8580,8580,0
20250114,171100,18626682380,8580,8580,8580,8580,0
20250114,171000,18626682380,8580,8580,8580,8580,0
20250114,170900,18626682380,8580,8580,8580,8580,0
20250114,170800,18626682380,8580,8580,8580,8580,0
20250114,170700,18626682380,8580,8580,8580,8580,0
20250114,170600,18626682380,8580,8580,8580,8580,0
20250114,170500,18626682380,8580,8580,8580,8580,0
20250114,170400,18626682380,8580,8580,8580,8580,0
20250114,170300,18626682380,8580,8580,8580,8580,0
20250114,170200,18626682380,8580,8580,8580,8580,0
20250114,170100,18626682380,8580,8580,8580,8580,0
20250114,170000,18626682380,8580,8580,8580,8580,0
20250114,165900,18626682380,8580,8580,8580,8580,0
20250114,165800,18626682380,8580,8580,8580,8580,0
20250114,165700,18626682380,8580,8580,8580,8580,0
20250114,165600,18626682380,8580,8580,8580,8580,31168
20250114,165500,18626682380,8580,8580,8580,8580,0
20250114,165400,18626682380,8580,8580,8580,8580,0
20250114,165300,18626682380,8580,8580,8580,8580,0
20250114,165200,18626682380,8580,8580,8580,8580,0
20250114,165100,18626682380,8580,8580,8580,8580,0
20250114,165000,18626682380,8580,8580,8580,8580,0
20250114,164900,18626682380,8580,8580,8580,8580,0
20250114,164800,18626682380,8580,8580,8580,8580,0
20250114,164700,18626682380,8580,8580,8580,8580,0
20250114,164600,18626682380,8580,8580,8580,8580,0
20250114,164500,18626682380,8580,8580,8580,8580,0
20250114,164400,18626682380,8580,8580,8580,8580,0
20250114,164300,18626682380,8580,8580,8580,8580,0
20250114,164200,18626682380,8580,8580,8580,8580,0
20250114,164100,18626682380,8580,8580,8580,8580,0
20250114,164000,18626682380,8580,8580,8580,8580,0
20250114,163900,18626682380,8580,8580,8580,8580,0
20250114,163800,18626682380,8580,8580,8580,8580,0
20250114,163700,18626682380,8580,8580,8580,8580,0
20250114,163600,18626682380,8580,8580,8580,8580,0
20250114,163500,18626682380,8580,8580,8580,8580,0
20250114,163400,18626682380,8580,8580,8580,8580,0
20250114,163300,18626682380,8580,8580,8580,8580,0
20250114,163200,18626682380,8580,8580,8580,8580,0
20250114,163100,18626682380,8580,8580,8580,8580,0
20250114,163000,18626682380,8580,8580,8580,8580,0
20250114,162900,18626682380,8580,8580,8580,8580,0
20250114,162800,18626682380,8580,8580,8580,8580,0
20250114,162700,18626682380,8580,8580,8580,8580,0
20250114,162600,18626682380,8580,8580,8580,8580,31168
20250114,162500,18626682380,8580,8580,8580,8580,0
20250114,162400,18626682380,8580,8580,8580,8580,0
20250114,162300,18626682380,8580,8580,8580,8580,0
20250114,162200,18626682380,8580,8580,8580,8580,0
20250114,162100,18626682380,8580,8580,8580,8580,0
20250114,162000,18626682380,8580,8580,8580,8580,0
20250114,161900,18626682380,8580,8580,8580,8580,0
20250114,161800,18626682380,8580,8580,8580,8580,0
20250114,161700,18626682380,8580,8580,8580,8580,0
20250114,161600,18626682380,8580,8580,8580,8580,0
20250114,161500,18626682380,8580,8580,8580,8580,0
20250114,161400,18626682380,8580,8580,8580,8580,0
20250114,161300,18626682380,8580,8580,8580,8580,0
20250114,161200,18626682380,8580,8580,8580,8580,0
20250114,161100,18626682380,8580,8580,8580,8580,0
20250114,161000,18626682380,8580,8580,8580,8580,0
20250114,160900,18626682380,8580,8580,8580,8580,0
20250114,160800,18626682380,8580,8580,8580,8580,0
20250114,160700,18626682380,8580,8580,8580,8580,0
20250114,160600,18626682380,8580,8580,8580,8580,0
20250114,160500,18626682380,8580,8580,8580,8580,0
20250114,160400,18626682380,8580,8580,8580,8580,0
20250114,160300,18626682380,8580,8580,8580,8580,0
20250114,160200,18626682380,8580,8580,8580,8580,0
20250114,160100,18626682380,8580,8580,8580,8580,0
20250114,160000,18626682380,8580,8580,8580,8580,0
20250114,155900,18626682380,8580,8580,8580,8580,0
20250114,155800,18626682380,8580,8580,8580,8580,0
20250114,155700,18626682380,8580,8580,8580,8580,0
20250114,155600,18626682380,8580,8580,8580,8580,31168
20250114,155500,18626682380,8580,8580,8580,8580,0
20250114,155400,18626682380,8580,8580,8580,8580,0
20250114,155300,18626682380,8580,8580,8580,8580,0
20250114,155200,18626682380,8580,8580,8580,8580,0
20250114,155100,18626682380,8580,8580,8580,8580,0
20250114,155000,18626682380,8580,8580,8580,8580,0
20250114,154900,18626682380,8580,8580,8580,8580,0
20250114,154800,18626682380,8580,8580,8580,8580,0
20250114,154700,18626682380,8580,8580,8580,8580,0
20250114,154600,18626682380,8580,8580,8580,8580,0
20250114,154500,18626682380,8580,8580,8580,8580,0
20250114,154400,18626682380,8580,8580,8580,8580,0
20250114,154300,18626682380,8580,8580,8580,8580,0
20250114,154200,18626682380,8580,8580,8580,8580,0
20250114,154100,18626682380,8580,8580,8580,8580,0
20250114,154000,18626682380,8580,8580,8580,8580,0
20250114,153900,18626682380,8580,8580,8580,8580,0
20250114,153800,18626682380,8580,8580,8580,8580,0
20250114,153700,18626682380,8580,8580,8580,8580,0
20250114,153600,18626682380,8580,8580,8580,8580,0
20250114,153500,18626682380,8580,8580,8580,8580,0
20250114,153400,18626682380,8580,8580,8580,8580,0
20250114,153300,18626682380,8580,8580,8580,8580,0
20250114,153200,18626682380,8580,8580,8580,8580,0
20250114,153100,18626682380,8580,8580,8580,8580,0
20250114,153000,18626682380,8580,8580,8580,8580,31168
20250114,152900,18359260940,8580,8580,8580,8580,0
20250114,152800,18359260940,8580,8580,8580,8580,0
20250114,152700,18359260940,8580,8580,8580,8580,0
20250114,152600,18359260940,8580,8580,8580,8580,0
20250114,152500,18359260940,8580,8580,8580,8580,0
20250114,152400,18359260940,8580,8580,8580,8580,0
20250114,152300,18359260940,8580,8580,8580,8580,0
20250114,152200,18359260940,8580,8580,8580,8580,0
20250114,152100,18359260940,8580,8580,8580,8580,0
20250114,152000,18359260940,8580,8580,8580,8580,0
20250114,151900,18359260940,8580,8550,8590,8550,13137
20250114,151800,18246754370,8550,8520,8550,8520,6465
20250114,151700,18191554930,8530,8510,8530,8510,7302
20250114,151600,18129380860,8520,8510,8520,8510,3679
20250114,151500,18098070430,8510,8450,8510,8450,15513
20250114,151400,17966412310,8460,8460,8470,8450,2870
20250114,151300,17942133920,8450,8450,8470,8440,8074
20250114,151200,17873893380,8450,8460,8470,8450,6606
20250114,151100,17818029650,8470,8470,8480,8460,2915
20250114,151000,17793344840,8470,8470,8480,8460,3840
20250114,150900,17760824360,8470,8460,8480,8460,4968
20250114,150800,17718757340,8470,8470,8470,8460,5013
20250114,150700,17676319780,8470,8460,8470,8450,1839
20250114,150600,17660754630,8460,8470,8470,8450,4465
20250114,150500,17622991180,8470,8470,8470,8450,13454
20250114,150400,17509265230,8470,8480,8480,8460,7518
20250114,150300,17445637980,8480,8470,8490,8470,4491
20250114,150200,17407579170,8470,8500,8500,8460,6301
20250114,150100,17354155400,8500,8490,8520,8480,15886
20250114,150000,17219184930,8490,8470,8500,8460,7563
20250114,145900,17155011010,8470,8450,8470,8440,8453
20250114,145800,17083586340,8440,8450,8470,8430,16125
20250114,145700,16947474680,8450,8490,8490,8450,16990
20250114,145600,16803622370,8490,8500,8530,8490,6508
20250114,145500,16748282790,8500,8480,8500,8470,5923
20250114,145400,16698022800,8470,8470,8490,8450,12866
20250114,145300,16589058410,8480,8480,8490,8470,13342
20250114,145200,16475879000,8490,8530,8530,8480,33944
20250114,145100,16187112780,8520,8530,8530,8520,10015
20250114,145000,16101714980,8540,8550,8550,8540,2322
20250114,144900,16081880380,8550,8550,8550,8530,5455
20250114,144800,16035273080,8550,8550,8550,8530,3837
20250114,144700,16002511440,8550,8560,8570,8540,5544
20250114,144600,15955101160,8540,8550,8570,8530,9533
20250114,144500,15873670640,8540,8520,8550,8510,13151
20250114,144400,15761599940,8530,8550,8560,8520,9461
20250114,144300,15680854790,8550,8570,8570,8540,14515
20250114,144200,15556671930,8560,8580,8590,8560,7109
20250114,144100,15495741800,8580,8580,8580,8570,7100
20250114,144000,15434871410,8580,8620,8620,8560,27192
20250114,143900,15201356770,8610,8610,8620,8600,1933
20250114,143800,15184719620,8610,8620,8620,8600,6652
20250114,143700,15127486300,8620,8610,8620,8600,13297
20250114,143600,15012917150,8620,8620,8620,8610,2906
20250114,143500,14987895440,8620,8610,8620,8610,3692
20250114,143400,14956105310,8610,8620,8620,8610,662
20250114,143300,14950400060,8620,8610,8620,8610,1518
20250114,143200,14937315400,8620,8640,8640,8610,4781
20250114,143100,14896110520,8640,8620,8640,8620,416
20250114,143000,14892520800,8620,8620,8640,8610,1764
20250114,142900,14877308380,8610,8610,8620,8610,3844
20250114,142800,14844203260,8610,8620,8630,8610,4089
20250114,142700,14808975450,8610,8610,8620,8610,3267
20250114,142600,14780843250,8610,8610,8620,8610,2130
20250114,142500,14762502440,8610,8620,8620,8610,2484
20250114,142400,14741112230,8620,8610,8620,8610,1663
20250114,142300,14726793050,8620,8620,8620,8600,4065
20250114,142200,14691779730,8610,8600,8620,8600,13224
20250114,142100,14578019720,8620,8620,8640,8600,19745
20250114,142000,14407878670,8620,8660,8660,8610,24067
20250114,141900,14200245010,8650,8660,8660,8650,16164
20250114,141800,14060375150,8660,8680,8680,8660,7016
20250114,141700,13999574760,8680,8670,8680,8670,995
20250114,141600,13990946310,8670,8690,8690,8670,5280
20250114,141500,13945114400,8690,8700,8700,8680,2316
20250114,141400,13924989890,8690,8690,8700,8690,5459
20250114,141300,13877546150,8690,8680,8700,8680,2447
20250114,141200,13856298500,8680,8700,8710,8670,6417
20250114,141100,13800579420,8700,8690,8700,8690,7953
20250114,141000,13731426940,8690,8690,8690,8680,2806
20250114,140900,13707061840,8680,8670,8690,8660,3256
20250114,140800,13678835630,8670,8690,8690,8660,11379
20250114,140700,13580192760,8690,8700,8710,8680,15953
20250114,140600,13441643810,8690,8700,8720,8690,13683
20250114,140500,13322606080,8710,8730,8730,8700,14125
20250114,140400,13199551280,8730,8730,8730,8720,2136
20250114,140300,13180920740,8720,8720,8730,8710,1411
20250114,140200,13168616820,8720,8730,8730,8710,6905
20250114,140100,13108415770,8720,8740,8740,8720,3664
20250114,140000,13076425110,8740,8740,8740,8740,1603
20250114,135900,13062414890,8740,8730,8740,8720,8674
20250114,135800,12986703210,8730,8730,8740,8720,3893
20250114,135700,12952718740,8730,8740,8740,8720,3842
20250114,135600,12919182100,8740,8750,8750,8730,3282
20250114,135500,12890499530,8740,8740,8750,8740,4371
20250114,135400,12852281480,8740,8750,8750,8730,3050
20250114,135300,12825645870,8740,8730,8760,8720,3319
20250114,135200,12796677730,8740,8730,8750,8720,13470
20250114,135100,12679183600,8730,8740,8760,8730,8637
20250114,135000,12603738210,8730,8770,8770,8720,31493
20250114,134900,12328299830,8770,8770,8770,8760,7726
20250114,134800,12260599470,8770,8780,8790,8760,12004
20250114,134700,12155382400,8780,8780,8800,8770,6646
20250114,134600,12097075130,8770,8790,8800,8770,15346
20250114,134500,11962337240,8790,8820,8820,8790,20482
20250114,134400,11782019950,8820,8830,8830,8820,1481
20250114,134300,11768955300,8820,8830,8830,8820,762
20250114,134200,11762233230,8820,8820,8840,8820,2494
20250114,134100,11740210790,8830,8830,8830,8810,4781
20250114,134000,11698036650,8820,8850,8850,8820,7829
20250114,133900,11628915720,8840,8850,8860,8840,2946
20250114,133800,11602849140,8850,8850,8860,8830,4352
20250114,133700,11564379960,8860,8870,8870,8850,6349
20250114,133600,11508161380,8870,8870,8880,8870,1992
20250114,133500,11490491900,8850,8870,8870,8850,5694
20250114,133400,11440069010,8870,8870,8880,8860,1899
20250114,133300,11423227290,8870,8870,8880,8860,1951
20250114,133200,11405929490,8880,8870,8880,8870,705
20250114,133100,11399674680,8880,8870,8880,8860,1218
20250114,133000,11388868780,8860,8910,8920,8860,7570
20250114,132900,11321598940,8920,8910,8930,8900,2465
20250114,132800,11299632370,8920,8920,8920,8900,1632
20250114,132700,11285088670,8930,8930,8930,8920,467
20250114,132600,11280921650,8920,8930,8930,8920,1090
20250114,132500,11271192150,8930,8930,8930,8920,566
20250114,132400,11266139790,8930,8930,8930,8920,650
20250114,132300,11260337590,8930,8920,8930,8910,1614
20250114,132200,11245938200,8920,8920,8920,8910,1290
20250114,132100,11234439560,8920,8930,8930,8910,3709
20250114,132000,11201331530,8930,8930,8930,8900,3477
20250114,131900,11170303400,8930,8880,8930,8860,19643
20250114,131800,10995837580,8890,8880,8890,8880,712
20250114,131700,10989514360,8890,8890,8900,8880,2659
20250114,131600,10965887250,8900,8890,8900,8890,1489
20250114,131500,10952643780,8900,8890,8900,8890,2439
20250114,131400,10930961020,8900,8890,8900,8890,144
20250114,131300,10929680520,8900,8900,8900,8890,298
20250114,131200,10927029030,8900,8890,8900,8890,262
20250114,131100,10924699470,8900,8900,8900,8880,1586
20250114,131000,10910597250,8900,8900,8900,8880,4357
20250114,130900,10871864550,8890,8890,8900,8890,887
20250114,130800,10863973910,8890,8910,8910,8890,10628
20250114,130700,10769396560,8910,8910,8910,8900,1497
20250114,130600,10756072810,8910,8920,8920,8910,3983
20250114,130500,10720580200,8920,8930,8930,8920,410
20250114,130400,10716922890,8930,8930,8930,8930,684
20250114,130300,10710814770,8920,8920,8920,8920,49
20250114,130200,10710377690,8930,8920,8930,8910,1438
20250114,130100,10697560040,8920,8920,8920,8920,868
20250114,130000,10689817480,8910,8910,8930,8910,628
20250114,125900,10684220010,8910,8920,8930,8910,1169
20250114,125800,10673799430,8920,8910,8930,8900,2190
20250114,125700,10654295000,8910,8930,8930,8910,2480
20250114,125600,10632168140,8930,8920,8930,8910,658
20250114,125500,10626298730,8910,8920,8920,8910,1493
20250114,125400,10612994710,8920,8920,8930,8910,2378
20250114,125300,10591786210,8930,8920,8940,8920,1427
20250114,125200,10579052980,8930,8940,8940,8920,2833
20250114,125100,10553763420,8940,8940,8950,8940,460
20250114,125000,10549650610,8950,8930,8950,8920,3771
20250114,124900,10515984450,8920,8930,8940,8920,818
20250114,124800,10508683940,8930,8950,8950,8930,6779
20250114,124700,10448117410,8950,8950,8960,8950,994
20250114,124600,10439220180,8960,8950,8960,8940,754
20250114,124500,10432466300,8960,8960,8960,8940,106
20250114,124400,10431516560,8970,8940,8970,8930,3297
20250114,124300,10402005710,8950,8950,8960,8940,5239
20250114,124200,10355143890,8950,8960,8960,8950,1450
20250114,124100,10342158620,8960,8960,8960,8950,519
20250114,124000,10337509860,8960,8970,8970,8950,6610
20250114,123900,10278277250,8980,8970,8980,8970,1530
20250114,123800,10264548820,8980,8980,8980,8970,1838
20250114,123700,10248045940,8980,8970,8980,8970,2696
20250114,123600,10223843350,8970,8980,8980,8970,3182
20250114,123500,10195298770,8980,8970,8980,8970,1453
20250114,123400,10182259180,8970,8960,8970,8950,1723
20250114,123300,10166817280,8960,8970,8970,8960,3246
20250114,123200,10137732770,8960,8970,8970,8960,631
20250114,123100,10132078880,8960,8970,8970,8960,1806
20250114,123000,10115895440,8980,8970,8980,8970,2718
20250114,122900,10091495910,8970,8970,8980,8960,1092
20250114,122800,10081700810,8970,8950,8980,8940,5263
20250114,122700,10034529410,8950,8950,8960,8950,1698
20250114,122600,10019322310,8950,8950,8960,8950,423
20250114,122500,10015536440,8950,8950,8960,8930,1591
20250114,122400,10001299640,8930,8950,8960,8930,2068
20250114,122300,9982805760,8950,8960,8960,8920,2594
20250114,122200,9959635630,8930,8960,8960,8930,6342
20250114,122100,9902933620,8960,8960,8970,8950,3236
20250114,122000,9873953550,8970,8970,8970,8960,1611
20250114,121900,9859513830,8970,8970,8980,8960,1058
20250114,121800,9850025300,8980,8960,8980,8960,3786
20250114,121700,9816077490,8970,8970,8970,8950,4240
20250114,121600,9778085550,8970,8980,8990,8960,3724
20250114,121500,9744673520,8990,8960,8990,8960,2993
20250114,121400,9717822840,8950,8960,8960,8950,1199
20250114,121300,9707084120,8960,8960,8960,8950,1853
20250114,121200,9690482620,8950,8960,8960,8950,765
20250114,121100,9683630200,8960,8960,8960,8950,1011
20250114,121000,9674581200,8950,8960,8970,8950,4019
20250114,120900,9638591060,8950,8970,8980,8950,4200
20250114,120800,9600940900,8980,8980,8990,8960,6111
20250114,120700,9546075460,8980,8970,9010,8950,20787
20250114,120600,9359317010,8970,8960,8970,8960,5854
20250114,120500,9306830260,8960,8930,8960,8920,3418
20250114,120400,9276249150,8920,8920,8940,8920,991
20250114,120300,9267401400,8920,8930,8940,8920,2072
20250114,120200,9248899520,8930,8940,8940,8920,2945
20250114,120100,9222604330,8940,8960,8960,8930,1320
20250114,120000,9210799930,8920,8950,8960,8920,5017
20250114,115900,9165890150,8950,8930,8950,8930,5012
20250114,115800,9121071660,8930,8920,8930,8920,3984
20250114,115700,9085499330,8920,8920,8920,8910,330
20250114,115600,9082556590,8920,8910,8920,8910,525
20250114,115500,9077877910,8920,8920,8920,8910,916
20250114,115400,9069715690,8920,8920,8920,8910,536
20250114,115300,9064934610,8920,8910,8920,8900,1522
20250114,115200,9051373640,8920,8910,8920,8910,1407
20250114,115100,9038834380,8920,8930,8930,8910,3438
20250114,115000,9008154700,8930,8930,8940,8920,2906
20250114,114900,8982208570,8920,8940,8950,8920,9620
20250114,114800,8896256580,8950,8910,8950,8910,16943
20250114,114700,8744815810,8920,8900,8920,8890,4396
20250114,114600,8705662180,8890,8880,8900,8880,4975
20250114,114500,8661396570,8890,8880,8890,8880,858
20250114,114400,8653769070,8890,8890,8890,8860,2165
20250114,114300,8634551410,8890,8890,8890,8890,845
20250114,114200,8627039360,8890,8880,8890,8870,1499
20250114,114100,8613731070,8880,8860,8880,8860,1333
20250114,114000,8601907850,8870,8880,8890,8870,2144
20250114,113900,8582869540,8880,8860,8880,8850,2904
20250114,113800,8557111960,8860,8860,8870,8850,254
20250114,113700,8554862020,8870,8870,8880,8850,5334
20250114,113600,8507601400,8870,8880,8880,8870,2326
20250114,113500,8486950940,8880,8860,8880,8860,5602
20250114,113400,8437248120,8860,8860,8870,8860,1186
20250114,113300,8426739950,8860,8860,8870,8860,1218
20250114,113200,8415948290,8870,8860,8870,8860,67
20250114,113100,8415354020,8870,8870,8870,8860,53
20250114,113000,8414883930,8870,8860,8870,8860,342
20250114,112900,8411853330,8860,8870,8870,8860,232
20250114,112800,8409797780,8860,8870,8870,8860,294
20250114,112700,8407192300,8860,8870,8870,8860,1643
20250114,112600,8392631280,8870,8870,8870,8860,579
20250114,112500,8387501080,8870,8870,8870,8860,774
20250114,112400,8380636250,8870,8870,8870,8860,1841
20250114,112300,8364306800,8890,8870,8890,8870,1493
20250114,112200,8351048200,8870,8870,8870,8860,3420
20250114,112100,8320725710,8870,8860,8870,8860,276
20250114,112000,8318280300,8860,8880,8880,8860,853
20250114,111900,8310718640,8870,8870,8880,8870,386
20250114,111800,8307292300,8870,8880,8880,8870,2161
20250114,111700,8288122090,8870,8880,8880,8870,359
20250114,111600,8284937360,8880,8870,8880,8870,259
20250114,111500,8282639450,8880,8880,8880,8870,2084
20250114,111400,8264149460,8890,8890,8890,8880,933
20250114,111300,8255861730,8890,8880,8900,8870,3436
20250114,111200,8225316170,8870,8870,8890,8860,6130
20250114,111100,8170935070,8870,8870,8880,8860,615
20250114,111000,8165480500,8880,8850,8880,8850,8139
20250114,110900,8093314850,8850,8850,8860,8850,838
20250114,110800,8085898500,8860,8870,8870,8850,3801
20250114,110700,8052197970,8870,8860,8870,8850,1903
20250114,110600,8035335110,8860,8840,8880,8820,6095
20250114,110500,7981292880,8860,8830,8860,8820,6271
20250114,110400,7925819620,8820,8810,8820,8810,3824
20250114,110300,7892128480,8820,8820,8840,8820,2702
20250114,110200,7868296820,8820,8820,8840,8820,2574
20250114,110100,7845571630,8830,8830,8840,8830,1103
20250114,110000,7835831500,8810,8820,8840,8810,1292
20250114,105900,7824423800,8810,8830,8840,8810,1927
20250114,105800,7807420370,8830,8820,8830,8820,622
20250114,105700,7801930280,8820,8820,8820,8810,2527
20250114,105600,7779649440,8820,8830,8830,8820,478
20250114,105500,7775433470,8830,8840,8840,8820,1391
20250114,105400,7763151940,8830,8830,8840,8830,462
20250114,105300,7759072400,8830,8830,8840,8830,335
20250114,105200,7756112120,8840,8830,8840,8820,331
20250114,105100,7753189820,8830,8850,8850,8830,272
20250114,105000,7750787300,8830,8830,8850,8830,2761
20250114,104900,7726388030,8840,8840,8840,8830,838
20250114,104800,7718980440,8840,8830,8840,8830,404
20250114,104700,7715412570,8840,8810,8840,8810,454
20250114,104600,7711406610,8830,8820,8830,8810,1982
20250114,104500,7693930880,8820,8820,8830,8810,913
20250114,104400,7685876810,8810,8830,8830,8810,1657
20250114,104300,7671263150,8830,8830,8830,8830,796
20250114,104200,7664234470,8830,8830,8830,8820,1573
20250114,104100,7650346290,8830,8840,8840,8830,1137
20250114,104000,7640306410,8840,8840,8850,8830,2210
20250114,103900,7620762960,8840,8840,8850,8840,4056
20250114,103800,7584904560,8830,8820,8830,8820,816
20250114,103700,7577701550,8820,8800,8820,8800,5543
20250114,103600,7528888630,8810,8810,8810,8800,1109
20250114,103500,7519127700,8810,8810,8810,8800,1023
20250114,103400,7510122980,8810,8800,8810,8800,1905
20250114,103300,7493347240,8810,8810,8810,8800,1511
20250114,103200,7480045690,8810,8800,8810,8800,957
20250114,103100,7471620590,8800,8790,8800,8780,1204
20250114,103000,7461035540,8790,8790,8790,8780,804
20250114,102900,7453975520,8780,8780,8790,8780,6079
20250114,102800,7400568100,8780,8780,8810,8780,7015
20250114,102700,7338916740,8770,8800,8800,8770,6307
20250114,102600,7283568360,8780,8800,8800,8780,1501
20250114,102500,7270375100,8810,8790,8810,8790,678
20250114,102400,7264409970,8790,8790,8820,8780,633
20250114,102300,7258843890,8790,8790,8790,8770,12381
20250114,102200,7150130990,8800,8840,8840,8800,16766
20250114,102100,7002387170,8840,8850,8850,8840,689
20250114,102000,6996291720,8850,8850,8850,8840,806
20250114,101900,6989163440,8850,8830,8850,8830,1176
20250114,101800,6978768000,8840,8840,8840,8830,908
20250114,101700,6970743280,8840,8830,8840,8830,1772
20250114,101600,6955085010,8840,8850,8850,8830,1294
20250114,101500,6943644250,8840,8840,8850,8830,1645
20250114,101400,6929105820,8840,8840,8850,8840,1874
20250114,101300,6912539100,8840,8850,8850,8830,1505
20250114,101200,6899235100,8850,8840,8850,8830,2189
20250114,101100,6879884760,8840,8830,8840,8820,1244
20250114,101000,6868907890,8840,8820,8840,8810,2352
20250114,100900,6848148040,8840,8820,8840,8810,4184
20250114,100800,6811252450,8820,8830,8830,8820,190
20250114,100700,6809575590,8830,8820,8840,8820,1684
20250114,100600,6794718950,8820,8840,8840,8820,4192
20250114,100500,6757722970,8840,8840,8850,8840,928
20250114,100400,6749518930,8840,8850,8850,8840,255
20250114,100300,6747264500,8850,8860,8860,8840,1910
20250114,100200,6730353750,8860,8830,8860,8820,4370
20250114,100100,6691709660,8830,8820,8850,8800,9418
20250114,100000,6608622080,8810,8810,8820,8810,1589
20250114,095900,6594622960,8810,8820,8820,8800,4567
20250114,095800,6554410650,8810,8830,8830,8810,3160
20250114,095700,6526548520,8830,8840,8840,8830,2058
20250114,095600,6508360600,8830,8840,8840,8830,1435
20250114,095500,6495684350,8840,8850,8850,8830,3483
20250114,095400,6464905600,8840,8860,8870,8840,11382
20250114,095300,6364119320,8870,8850,8870,8850,1704
20250114,095200,6349021760,8860,8870,8880,8850,8529
20250114,095100,6273392080,8870,8870,8880,8870,3426
20250114,095000,6242980320,8880,8880,8880,8870,3095
20250114,094900,6215510560,8870,8870,8880,8870,3710
20250114,094800,6182591830,8870,8860,8870,8860,4877
20250114,094700,6139345150,8870,8850,8870,8850,7793
20250114,094600,6070296450,8850,8840,8870,8840,9380
20250114,094500,5987219890,8850,8840,8870,8840,6845
20250114,094400,5926649110,8850,8840,8850,8830,4981
20250114,094300,5882635320,8840,8830,8840,8830,3772
20250114,094200,5849300120,8830,8830,8840,8820,5716
20250114,094100,5798828630,8830,8790,8830,8780,6580
20250114,094000,5740845060,8770,8770,8790,8760,3388
20250114,093900,5711119530,8770,8760,8770,8760,3781
20250114,093800,5677979520,8760,8780,8780,8750,3312
20250114,093700,5648970030,8750,8760,8780,8750,5221
20250114,093600,5603228130,8760,8750,8760,8750,2984
20250114,093500,5577103220,8750,8760,8770,8750,4305
20250114,093400,5539388540,8760,8770,8770,8750,12297
20250114,093300,5431585880,8780,8800,8820,8770,14657
20250114,093200,5302810010,8800,8810,8830,8800,7322
20250114,093100,5238323890,8820,8800,8820,8790,4646
20250114,093000,5197404520,8790,8800,8810,8770,2632
20250114,092900,5174251840,8780,8810,8810,8760,25021
20250114,092800,4954462260,8800,8790,8800,8790,1600
20250114,092700,4940383060,8790,8790,8800,8780,2909
20250114,092600,4914811030,8800,8790,8800,8780,3236
20250114,092500,4886363250,8790,8790,8820,8790,11339
20250114,092400,4786603550,8770,8790,8790,8770,5053
20250114,092300,4742235190,8780,8760,8780,8760,4318
20250114,092200,4704368040,8760,8770,8780,8750,6002
20250114,092100,4651775960,8750,8770,8790,8740,8760
20250114,092000,4575026420,8770,8750,8790,8720,9667
20250114,091900,4490380650,8720,8780,8790,8720,51054
20250114,091800,4043752890,8780,8780,8800,8770,9202
20250114,091700,3962983270,8780,8780,8800,8770,13300
20250114,091600,3846140190,8780,8800,8800,8780,5809
20250114,091500,3795130300,8800,8790,8800,8770,19068
20250114,091400,3627646500,8790,8800,8820,8790,12065
20250114,091300,3521475480,8810,8800,8820,8790,12534
20250114,091200,3411160400,8800,8850,8850,8800,33972
20250114,091100,3111312990,8840,8850,8870,8840,7502
20250114,091000,3044916220,8830,8810,8860,8800,13816
20250114,090900,2922773400,8830,8810,8830,8790,23295
20250114,090800,2717708670,8800,8880,8880,8800,50661
20250114,090700,2270155290,8880,8880,8920,8860,19708
20250114,090600,2095127180,8880,8870,8890,8850,11563
20250114,090500,1992548820,8880,8840,8880,8820,24840
20250114,090400,1772803050,8840,8880,8910,8820,43637
20250114,090300,1386582770,8880,8930,8940,8880,51415
20250114,090200,928956070,8940,8930,8950,8930,15527
20250114,090100,790238580,8930,8930,8980,8920,29818
20250114,090000,523660200,8920,8870,8930,8870,53684