stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,212500,13799891810,8850,8850,8850,8850,50610
20250115,212400,13799891810,8850,8850,8850,8850,0
20250115,212300,13799891810,8850,8850,8850,8850,0
20250115,212200,13799891810,8850,8850,8850,8850,0
20250115,212100,13799891810,8850,8850,8850,8850,0
20250115,212000,13799891810,8850,8850,8850,8850,0
20250115,211900,13799891810,8850,8850,8850,8850,0
20250115,211800,13799891810,8850,8850,8850,8850,0
20250115,211700,13799891810,8850,8850,8850,8850,0
20250115,211600,13799891810,8850,8850,8850,8850,0
20250115,211500,13799891810,8850,8850,8850,8850,0
20250115,211400,13799891810,8850,8850,8850,8850,0
20250115,211300,13799891810,8850,8850,8850,8850,0
20250115,211200,13799891810,8850,8850,8850,8850,0
20250115,211100,13799891810,8850,8850,8850,8850,0
20250115,211000,13799891810,8850,8850,8850,8850,0
20250115,210900,13799891810,8850,8850,8850,8850,0
20250115,210800,13799891810,8850,8850,8850,8850,0
20250115,210700,13799891810,8850,8850,8850,8850,0
20250115,210600,13799891810,8850,8850,8850,8850,0
20250115,210500,13799891810,8850,8850,8850,8850,0
20250115,210400,13799891810,8850,8850,8850,8850,0
20250115,210300,13799891810,8850,8850,8850,8850,0
20250115,210200,13799891810,8850,8850,8850,8850,0
20250115,210100,13799891810,8850,8850,8850,8850,0
20250115,210000,13799891810,8850,8850,8850,8850,0
20250115,205900,13799891810,8850,8850,8850,8850,0
20250115,205800,13799891810,8850,8850,8850,8850,0
20250115,205700,13799891810,8850,8850,8850,8850,0
20250115,205600,13799891810,8850,8850,8850,8850,0
20250115,205500,13799891810,8850,8850,8850,8850,50610
20250115,205400,13799891810,8850,8850,8850,8850,0
20250115,205300,13799891810,8850,8850,8850,8850,0
20250115,205200,13799891810,8850,8850,8850,8850,0
20250115,205100,13799891810,8850,8850,8850,8850,0
20250115,205000,13799891810,8850,8850,8850,8850,0
20250115,204900,13799891810,8850,8850,8850,8850,0
20250115,204800,13799891810,8850,8850,8850,8850,0
20250115,204700,13799891810,8850,8850,8850,8850,0
20250115,204600,13799891810,8850,8850,8850,8850,0
20250115,204500,13799891810,8850,8850,8850,8850,0
20250115,204400,13799891810,8850,8850,8850,8850,0
20250115,204300,13799891810,8850,8850,8850,8850,0
20250115,204200,13799891810,8850,8850,8850,8850,0
20250115,204100,13799891810,8850,8850,8850,8850,0
20250115,204000,13799891810,8850,8850,8850,8850,0
20250115,203900,13799891810,8850,8850,8850,8850,0
20250115,203800,13799891810,8850,8850,8850,8850,0
20250115,203700,13799891810,8850,8850,8850,8850,0
20250115,203600,13799891810,8850,8850,8850,8850,0
20250115,203500,13799891810,8850,8850,8850,8850,0
20250115,203400,13799891810,8850,8850,8850,8850,0
20250115,203300,13799891810,8850,8850,8850,8850,0
20250115,203200,13799891810,8850,8850,8850,8850,0
20250115,203100,13799891810,8850,8850,8850,8850,0
20250115,203000,13799891810,8850,8850,8850,8850,0
20250115,202900,13799891810,8850,8850,8850,8850,0
20250115,202800,13799891810,8850,8850,8850,8850,0
20250115,202700,13799891810,8850,8850,8850,8850,0
20250115,202600,13799891810,8850,8850,8850,8850,0
20250115,202500,13799891810,8850,8850,8850,8850,50610
20250115,202400,13799891810,8850,8850,8850,8850,0
20250115,202300,13799891810,8850,8850,8850,8850,0
20250115,202200,13799891810,8850,8850,8850,8850,0
20250115,202100,13799891810,8850,8850,8850,8850,0
20250115,202000,13799891810,8850,8850,8850,8850,0
20250115,201900,13799891810,8850,8850,8850,8850,0
20250115,201800,13799891810,8850,8850,8850,8850,0
20250115,201700,13799891810,8850,8850,8850,8850,0
20250115,201600,13799891810,8850,8850,8850,8850,0
20250115,201500,13799891810,8850,8850,8850,8850,0
20250115,201400,13799891810,8850,8850,8850,8850,0
20250115,201300,13799891810,8850,8850,8850,8850,0
20250115,201200,13799891810,8850,8850,8850,8850,0
20250115,201100,13799891810,8850,8850,8850,8850,0
20250115,201000,13799891810,8850,8850,8850,8850,0
20250115,200900,13799891810,8850,8850,8850,8850,0
20250115,200800,13799891810,8850,8850,8850,8850,0
20250115,200700,13799891810,8850,8850,8850,8850,0
20250115,200600,13799891810,8850,8850,8850,8850,0
20250115,200500,13799891810,8850,8850,8850,8850,0
20250115,200400,13799891810,8850,8850,8850,8850,0
20250115,200300,13799891810,8850,8850,8850,8850,0
20250115,200200,13799891810,8850,8850,8850,8850,0
20250115,200100,13799891810,8850,8850,8850,8850,0
20250115,200000,13799891810,8850,8850,8850,8850,0
20250115,195900,13799891810,8850,8850,8850,8850,0
20250115,195800,13799891810,8850,8850,8850,8850,0
20250115,195700,13799891810,8850,8850,8850,8850,0
20250115,195600,13799891810,8850,8850,8850,8850,0
20250115,195500,13799891810,8850,8850,8850,8850,50610
20250115,195400,13799891810,8850,8850,8850,8850,0
20250115,195300,13799891810,8850,8850,8850,8850,0
20250115,195200,13799891810,8850,8850,8850,8850,0
20250115,195100,13799891810,8850,8850,8850,8850,0
20250115,195000,13799891810,8850,8850,8850,8850,0
20250115,194900,13799891810,8850,8850,8850,8850,0
20250115,194800,13799891810,8850,8850,8850,8850,0
20250115,194700,13799891810,8850,8850,8850,8850,0
20250115,194600,13799891810,8850,8850,8850,8850,0
20250115,194500,13799891810,8850,8850,8850,8850,0
20250115,194400,13799891810,8850,8850,8850,8850,0
20250115,194300,13799891810,8850,8850,8850,8850,0
20250115,194200,13799891810,8850,8850,8850,8850,0
20250115,194100,13799891810,8850,8850,8850,8850,0
20250115,194000,13799891810,8850,8850,8850,8850,0
20250115,193900,13799891810,8850,8850,8850,8850,0
20250115,193800,13799891810,8850,8850,8850,8850,0
20250115,193700,13799891810,8850,8850,8850,8850,0
20250115,193600,13799891810,8850,8850,8850,8850,0
20250115,193500,13799891810,8850,8850,8850,8850,0
20250115,193400,13799891810,8850,8850,8850,8850,0
20250115,193300,13799891810,8850,8850,8850,8850,0
20250115,193200,13799891810,8850,8850,8850,8850,0
20250115,193100,13799891810,8850,8850,8850,8850,0
20250115,193000,13799891810,8850,8850,8850,8850,0
20250115,192900,13799891810,8850,8850,8850,8850,0
20250115,192800,13799891810,8850,8850,8850,8850,0
20250115,192700,13799891810,8850,8850,8850,8850,0
20250115,192600,13799891810,8850,8850,8850,8850,0
20250115,192500,13799891810,8850,8850,8850,8850,50610
20250115,192400,13799891810,8850,8850,8850,8850,0
20250115,192300,13799891810,8850,8850,8850,8850,0
20250115,192200,13799891810,8850,8850,8850,8850,0
20250115,192100,13799891810,8850,8850,8850,8850,0
20250115,192000,13799891810,8850,8850,8850,8850,0
20250115,191900,13799891810,8850,8850,8850,8850,0
20250115,191800,13799891810,8850,8850,8850,8850,0
20250115,191700,13799891810,8850,8850,8850,8850,0
20250115,191600,13799891810,8850,8850,8850,8850,0
20250115,191500,13799891810,8850,8850,8850,8850,0
20250115,191400,13799891810,8850,8850,8850,8850,0
20250115,191300,13799891810,8850,8850,8850,8850,0
20250115,191200,13799891810,8850,8850,8850,8850,0
20250115,191100,13799891810,8850,8850,8850,8850,0
20250115,191000,13799891810,8850,8850,8850,8850,0
20250115,190900,13799891810,8850,8850,8850,8850,0
20250115,190800,13799891810,8850,8850,8850,8850,0
20250115,190700,13799891810,8850,8850,8850,8850,0
20250115,190600,13799891810,8850,8850,8850,8850,0
20250115,190500,13799891810,8850,8850,8850,8850,0
20250115,190400,13799891810,8850,8850,8850,8850,0
20250115,190300,13799891810,8850,8850,8850,8850,0
20250115,190200,13799891810,8850,8850,8850,8850,0
20250115,190100,13799891810,8850,8850,8850,8850,0
20250115,190000,13799891810,8850,8850,8850,8850,0
20250115,185900,13799891810,8850,8850,8850,8850,0
20250115,185800,13799891810,8850,8850,8850,8850,0
20250115,185700,13799891810,8850,8850,8850,8850,0
20250115,185600,13799891810,8850,8850,8850,8850,0
20250115,185500,13799891810,8850,8850,8850,8850,50610
20250115,185400,13799891810,8850,8850,8850,8850,0
20250115,185300,13799891810,8850,8850,8850,8850,0
20250115,185200,13799891810,8850,8850,8850,8850,0
20250115,185100,13799891810,8850,8850,8850,8850,0
20250115,185000,13799891810,8850,8850,8850,8850,0
20250115,184900,13799891810,8850,8850,8850,8850,0
20250115,184800,13799891810,8850,8850,8850,8850,0
20250115,184700,13799891810,8850,8850,8850,8850,0
20250115,184600,13799891810,8850,8850,8850,8850,0
20250115,184500,13799891810,8850,8850,8850,8850,0
20250115,184400,13799891810,8850,8850,8850,8850,0
20250115,184300,13799891810,8850,8850,8850,8850,0
20250115,184200,13799891810,8850,8850,8850,8850,0
20250115,184100,13799891810,8850,8850,8850,8850,0
20250115,184000,13799891810,8850,8850,8850,8850,0
20250115,183900,13799891810,8850,8850,8850,8850,0
20250115,183800,13799891810,8850,8850,8850,8850,0
20250115,183700,13799891810,8850,8850,8850,8850,0
20250115,183600,13799891810,8850,8850,8850,8850,0
20250115,183500,13799891810,8850,8850,8850,8850,0
20250115,183400,13799891810,8850,8850,8850,8850,0
20250115,183300,13799891810,8850,8850,8850,8850,0
20250115,183200,13799891810,8850,8850,8850,8850,0
20250115,183100,13799891810,8850,8850,8850,8850,0
20250115,183000,13799891810,8850,8850,8850,8850,0
20250115,182900,13799891810,8850,8850,8850,8850,0
20250115,182800,13799891810,8850,8850,8850,8850,0
20250115,182700,13799891810,8850,8850,8850,8850,0
20250115,182600,13799891810,8850,8850,8850,8850,0
20250115,182500,13799891810,8850,8850,8850,8850,50610
20250115,182400,13799891810,8850,8850,8850,8850,0
20250115,182300,13799891810,8850,8850,8850,8850,0
20250115,182200,13799891810,8850,8850,8850,8850,0
20250115,182100,13799891810,8850,8850,8850,8850,0
20250115,182000,13799891810,8850,8850,8850,8850,0
20250115,181900,13799891810,8850,8850,8850,8850,0
20250115,181800,13799891810,8850,8850,8850,8850,0
20250115,181700,13799891810,8850,8850,8850,8850,0
20250115,181600,13799891810,8850,8850,8850,8850,0
20250115,181500,13799891810,8850,8850,8850,8850,0
20250115,181400,13799891810,8850,8850,8850,8850,0
20250115,181300,13799891810,8850,8850,8850,8850,0
20250115,181200,13799891810,8850,8850,8850,8850,0
20250115,181100,13799891810,8850,8850,8850,8850,0
20250115,181000,13799891810,8850,8850,8850,8850,0
20250115,180900,13799891810,8850,8850,8850,8850,0
20250115,180800,13799891810,8850,8850,8850,8850,0
20250115,180700,13799891810,8850,8850,8850,8850,0
20250115,180600,13799891810,8850,8850,8850,8850,0
20250115,180500,13799891810,8850,8850,8850,8850,0
20250115,180400,13799891810,8850,8850,8850,8850,0
20250115,180300,13799891810,8850,8850,8850,8850,0
20250115,180200,13799891810,8850,8850,8850,8850,0
20250115,180100,13799891810,8850,8850,8850,8850,0
20250115,180000,13799891810,8850,8850,8850,8850,0
20250115,175900,13799891810,8850,8850,8850,8850,0
20250115,175800,13799891810,8850,8850,8850,8850,0
20250115,175700,13799891810,8850,8850,8850,8850,0
20250115,175600,13799891810,8850,8850,8850,8850,0
20250115,175500,13799891810,8850,8850,8850,8850,50610
20250115,175400,13799891810,8850,8850,8850,8850,0
20250115,175300,13799891810,8850,8850,8850,8850,0
20250115,175200,13799891810,8850,8850,8850,8850,0
20250115,175100,13799891810,8850,8850,8850,8850,0
20250115,175000,13799891810,8850,8850,8850,8850,0
20250115,174900,13799891810,8850,8850,8850,8850,0
20250115,174800,13799891810,8850,8850,8850,8850,0
20250115,174700,13799891810,8850,8850,8850,8850,0
20250115,174600,13799891810,8850,8850,8850,8850,0
20250115,174500,13799891810,8850,8850,8850,8850,0
20250115,174400,13799891810,8850,8850,8850,8850,0
20250115,174300,13799891810,8850,8850,8850,8850,0
20250115,174200,13799891810,8850,8850,8850,8850,0
20250115,174100,13799891810,8850,8850,8850,8850,0
20250115,174000,13799891810,8850,8850,8850,8850,0
20250115,173900,13799891810,8850,8850,8850,8850,0
20250115,173800,13799891810,8850,8850,8850,8850,0
20250115,173700,13799891810,8850,8850,8850,8850,0
20250115,173600,13799891810,8850,8850,8850,8850,0
20250115,173500,13799891810,8850,8850,8850,8850,0
20250115,173400,13799891810,8850,8850,8850,8850,0
20250115,173300,13799891810,8850,8850,8850,8850,0
20250115,173200,13799891810,8850,8850,8850,8850,0
20250115,173100,13799891810,8850,8850,8850,8850,0
20250115,173000,13799891810,8850,8850,8850,8850,0
20250115,172900,13799891810,8850,8850,8850,8850,0
20250115,172800,13799891810,8850,8850,8850,8850,0
20250115,172700,13799891810,8850,8850,8850,8850,0
20250115,172600,13799891810,8850,8850,8850,8850,0
20250115,172500,13799891810,8850,8850,8850,8850,50610
20250115,172400,13799891810,8850,8850,8850,8850,0
20250115,172300,13799891810,8850,8850,8850,8850,0
20250115,172200,13799891810,8850,8850,8850,8850,0
20250115,172100,13799891810,8850,8850,8850,8850,0
20250115,172000,13799891810,8850,8850,8850,8850,0
20250115,171900,13799891810,8850,8850,8850,8850,0
20250115,171800,13799891810,8850,8850,8850,8850,0
20250115,171700,13799891810,8850,8850,8850,8850,0
20250115,171600,13799891810,8850,8850,8850,8850,0
20250115,171500,13799891810,8850,8850,8850,8850,0
20250115,171400,13799891810,8850,8850,8850,8850,0
20250115,171300,13799891810,8850,8850,8850,8850,0
20250115,171200,13799891810,8850,8850,8850,8850,0
20250115,171100,13799891810,8850,8850,8850,8850,0
20250115,171000,13799891810,8850,8850,8850,8850,0
20250115,170900,13799891810,8850,8850,8850,8850,0
20250115,170800,13799891810,8850,8850,8850,8850,0
20250115,170700,13799891810,8850,8850,8850,8850,0
20250115,170600,13799891810,8850,8850,8850,8850,0
20250115,170500,13799891810,8850,8850,8850,8850,0
20250115,170400,13799891810,8850,8850,8850,8850,0
20250115,170300,13799891810,8850,8850,8850,8850,0
20250115,170200,13799891810,8850,8850,8850,8850,0
20250115,170100,13799891810,8850,8850,8850,8850,0
20250115,170000,13799891810,8850,8850,8850,8850,0
20250115,165900,13799891810,8850,8850,8850,8850,0
20250115,165800,13799891810,8850,8850,8850,8850,0
20250115,165700,13799891810,8850,8850,8850,8850,0
20250115,165600,13799891810,8850,8850,8850,8850,0
20250115,165500,13799891810,8850,8850,8850,8850,50610
20250115,165400,13799891810,8850,8850,8850,8850,0
20250115,165300,13799891810,8850,8850,8850,8850,0
20250115,165200,13799891810,8850,8850,8850,8850,0
20250115,165100,13799891810,8850,8850,8850,8850,0
20250115,165000,13799891810,8850,8850,8850,8850,0
20250115,164900,13799891810,8850,8850,8850,8850,0
20250115,164800,13799891810,8850,8850,8850,8850,0
20250115,164700,13799891810,8850,8850,8850,8850,0
20250115,164600,13799891810,8850,8850,8850,8850,0
20250115,164500,13799891810,8850,8850,8850,8850,0
20250115,164400,13799891810,8850,8850,8850,8850,0
20250115,164300,13799891810,8850,8850,8850,8850,0
20250115,164200,13799891810,8850,8850,8850,8850,0
20250115,164100,13799891810,8850,8850,8850,8850,0
20250115,164000,13799891810,8850,8850,8850,8850,0
20250115,163900,13799891810,8850,8850,8850,8850,0
20250115,163800,13799891810,8850,8850,8850,8850,0
20250115,163700,13799891810,8850,8850,8850,8850,0
20250115,163600,13799891810,8850,8850,8850,8850,0
20250115,163500,13799891810,8850,8850,8850,8850,0
20250115,163400,13799891810,8850,8850,8850,8850,0
20250115,163300,13799891810,8850,8850,8850,8850,0
20250115,163200,13799891810,8850,8850,8850,8850,0
20250115,163100,13799891810,8850,8850,8850,8850,0
20250115,163000,13799891810,8850,8850,8850,8850,0
20250115,162900,13799891810,8850,8850,8850,8850,0
20250115,162800,13799891810,8850,8850,8850,8850,0
20250115,162700,13799891810,8850,8850,8850,8850,0
20250115,162600,13799891810,8850,8850,8850,8850,0
20250115,162500,13799891810,8850,8850,8850,8850,50610
20250115,162400,13799891810,8850,8850,8850,8850,0
20250115,162300,13799891810,8850,8850,8850,8850,0
20250115,162200,13799891810,8850,8850,8850,8850,0
20250115,162100,13799891810,8850,8850,8850,8850,0
20250115,162000,13799891810,8850,8850,8850,8850,0
20250115,161900,13799891810,8850,8850,8850,8850,0
20250115,161800,13799891810,8850,8850,8850,8850,0
20250115,161700,13799891810,8850,8850,8850,8850,0
20250115,161600,13799891810,8850,8850,8850,8850,0
20250115,161500,13799891810,8850,8850,8850,8850,0
20250115,161400,13799891810,8850,8850,8850,8850,0
20250115,161300,13799891810,8850,8850,8850,8850,0
20250115,161200,13799891810,8850,8850,8850,8850,0
20250115,161100,13799891810,8850,8850,8850,8850,0
20250115,161000,13799891810,8850,8850,8850,8850,0
20250115,160900,13799891810,8850,8850,8850,8850,0
20250115,160800,13799891810,8850,8850,8850,8850,0
20250115,160700,13799891810,8850,8850,8850,8850,0
20250115,160600,13799891810,8850,8850,8850,8850,0
20250115,160500,13799891810,8850,8850,8850,8850,0
20250115,160400,13799891810,8850,8850,8850,8850,0
20250115,160300,13799891810,8850,8850,8850,8850,0
20250115,160200,13799891810,8850,8850,8850,8850,0
20250115,160100,13799891810,8850,8850,8850,8850,0
20250115,160000,13799891810,8850,8850,8850,8850,0
20250115,155900,13799891810,8850,8850,8850,8850,0
20250115,155800,13799891810,8850,8850,8850,8850,0
20250115,155700,13799891810,8850,8850,8850,8850,0
20250115,155600,13799891810,8850,8850,8850,8850,0
20250115,155500,13799891810,8850,8850,8850,8850,50610
20250115,155400,13799891810,8850,8850,8850,8850,0
20250115,155300,13799891810,8850,8850,8850,8850,0
20250115,155200,13799891810,8850,8850,8850,8850,0
20250115,155100,13799891810,8850,8850,8850,8850,0
20250115,155000,13799891810,8850,8850,8850,8850,0
20250115,154900,13799891810,8850,8850,8850,8850,0
20250115,154800,13799891810,8850,8850,8850,8850,0
20250115,154700,13799891810,8850,8850,8850,8850,0
20250115,154600,13799891810,8850,8850,8850,8850,0
20250115,154500,13799891810,8850,8850,8850,8850,0
20250115,154400,13799891810,8850,8850,8850,8850,0
20250115,154300,13799891810,8850,8850,8850,8850,0
20250115,154200,13799891810,8850,8850,8850,8850,0
20250115,154100,13799891810,8850,8850,8850,8850,0
20250115,154000,13799891810,8850,8850,8850,8850,0
20250115,153900,13799891810,8850,8850,8850,8850,0
20250115,153800,13799891810,8850,8850,8850,8850,0
20250115,153700,13799891810,8850,8850,8850,8850,0
20250115,153600,13799891810,8850,8850,8850,8850,0
20250115,153500,13799891810,8850,8850,8850,8850,0
20250115,153400,13799891810,8850,8850,8850,8850,0
20250115,153300,13799891810,8850,8850,8850,8850,0
20250115,153200,13799891810,8850,8850,8850,8850,0
20250115,153100,13799891810,8850,8850,8850,8850,0
20250115,153000,13799891810,8850,8850,8850,8850,50610
20250115,152900,13351993310,8810,8810,8810,8810,0
20250115,152800,13351993310,8810,8810,8810,8810,0
20250115,152700,13351993310,8810,8810,8810,8810,0
20250115,152600,13351993310,8810,8810,8810,8810,0
20250115,152500,13351993310,8810,8810,8810,8810,0
20250115,152400,13351993310,8810,8810,8810,8810,0
20250115,152300,13351993310,8810,8810,8810,8810,0
20250115,152200,13351993310,8810,8810,8810,8810,0
20250115,152100,13351993310,8810,8810,8810,8810,0
20250115,152000,13351993310,8810,8810,8810,8810,0
20250115,151900,13351993310,8810,8800,8810,8790,11770
20250115,151800,13248421950,8800,8820,8820,8790,9723
20250115,151700,13162851420,8810,8830,8830,8810,6097
20250115,151600,13109101500,8830,8830,8840,8820,5595
20250115,151500,13059677920,8840,8840,8850,8820,7346
20250115,151400,12994760290,8840,8850,8850,8840,5561
20250115,151300,12945571550,8850,8840,8850,8820,11496
20250115,151200,12843974730,8840,8870,8880,8830,22700
20250115,151100,12642930590,8870,8850,8870,8830,27625
20250115,151000,12398448680,8850,8820,8850,8810,15132
20250115,150900,12264816180,8820,8800,8820,8800,8251
20250115,150800,12192166500,8790,8780,8800,8780,1543
20250115,150700,12178603420,8790,8800,8810,8780,5082
20250115,150600,12133910740,8790,8800,8800,8780,3139
20250115,150500,12106292560,8780,8800,8800,8780,2576
20250115,150400,12083640700,8800,8810,8820,8800,2214
20250115,150300,12064139440,8800,8790,8810,8770,4350
20250115,150200,12025881360,8780,8790,8810,8780,1979
20250115,150100,12008492340,8790,8810,8810,8790,3796
20250115,150000,11975068630,8810,8820,8830,8790,6918
20250115,145900,11914126420,8830,8830,8830,8820,4651
20250115,145800,11873059960,8820,8820,8830,8820,4956
20250115,145700,11829323500,8830,8830,8840,8820,7169
20250115,145600,11766027150,8830,8830,8840,8820,6580
20250115,145500,11707925130,8830,8820,8840,8810,9804
20250115,145400,11621356340,8830,8790,8830,8780,13966
20250115,145300,11498308310,8790,8780,8790,8780,7717
20250115,145200,11430510060,8780,8740,8790,8730,5814
20250115,145100,11379492930,8750,8750,8770,8730,3224
20250115,145000,11351285150,8750,8740,8750,8730,2489
20250115,144900,11329526770,8740,8770,8770,8740,3432
20250115,144800,11299490640,8760,8770,8780,8760,3538
20250115,144700,11268464890,8780,8780,8790,8760,4013
20250115,144600,11233249750,8780,8790,8800,8770,4796
20250115,144500,11191108210,8790,8780,8790,8760,3823
20250115,144400,11157551610,8780,8790,8790,8770,6285
20250115,144300,11102383990,8790,8790,8810,8770,10152
20250115,144200,11013103870,8790,8840,8850,8770,36137
20250115,144100,10694256180,8830,8750,8850,8750,30073
20250115,144000,10429494860,8750,8730,8760,8720,11397
20250115,143900,10329861460,8730,8710,8730,8680,6899
20250115,143800,10269787330,8700,8670,8720,8670,14150
20250115,143700,10146782630,8670,8660,8670,8650,956
20250115,143600,10138504740,8660,8660,8660,8660,705
20250115,143500,10132399440,8660,8640,8670,8630,3360
20250115,143400,10103359650,8640,8640,8650,8640,1060
20250115,143300,10094200960,8640,8630,8670,8630,1448
20250115,143200,10081683260,8640,8670,8670,8640,3522
20250115,143100,10051211210,8670,8640,8670,8620,524
20250115,143000,10046681930,8640,8620,8640,8610,1477
20250115,142900,10033937930,8630,8610,8630,8600,3186
20250115,142800,10006522130,8620,8590,8620,8590,4499
20250115,142700,9967864930,8590,8610,8610,8590,2813
20250115,142600,9943681210,8620,8610,8620,8600,3273
20250115,142500,9915513060,8610,8610,8620,8600,1282
20250115,142400,9904475050,8610,8610,8620,8610,633
20250115,142300,9899023750,8620,8620,8640,8620,680
20250115,142200,9893162100,8620,8620,8620,8600,2277
20250115,142100,9873549200,8620,8640,8670,8620,2155
20250115,142000,9854947540,8660,8630,8660,8630,1358
20250115,141900,9843201250,8640,8650,8650,8630,729
20250115,141800,9836903590,8660,8650,8660,8650,1453
20250115,141700,9824325100,8650,8650,8660,8650,207
20250115,141600,9822534400,8650,8660,8660,8650,799
20250115,141500,9815617670,8660,8670,8670,8650,1635
20250115,141400,9801453990,8670,8660,8680,8650,2061
20250115,141300,9783594910,8660,8680,8680,8660,2053
20250115,141200,9765808430,8680,8680,8680,8640,1553
20250115,141100,9752350760,8680,8780,8780,8640,5549
20250115,141000,9704056800,8820,8600,8820,8590,30923
20250115,140900,9434513140,8600,8600,8600,8600,329
20250115,140800,9431683740,8580,8580,8600,8570,2379
20250115,140700,9411273180,8570,8580,8580,8570,660
20250115,140600,9405616630,8580,8580,8580,8560,6157
20250115,140500,9352844930,8580,8590,8590,8580,437
20250115,140400,9349095210,8590,8580,8590,8580,528
20250115,140300,9344564780,8590,8600,8600,8580,5453
20250115,140200,9297770290,8590,8610,8610,8590,701
20250115,140100,9291748660,8600,8610,8620,8600,1007
20250115,140000,9283088430,8600,8600,8620,8590,1696
20250115,135900,9268497920,8600,8590,8600,8590,501
20250115,135800,9264194320,8590,8590,8600,8590,982
20250115,135700,9255758640,8590,8600,8600,8590,3580
20250115,135600,9224999930,8600,8600,8620,8590,2686
20250115,135500,9201914740,8590,8590,8600,8590,2091
20250115,135400,9183951200,8600,8620,8620,8600,484
20250115,135300,9179785970,8610,8590,8610,8590,3093
20250115,135200,9153183870,8590,8610,8610,8580,2268
20250115,135100,9133702050,8600,8600,8610,8590,1894
20250115,135000,9117427840,8590,8620,8620,8590,5002
20250115,134900,9074426180,8600,8610,8620,8600,3321
20250115,134800,9045856250,8610,8620,8620,8610,836
20250115,134700,9038654990,8620,8650,8650,8610,6338
20250115,134600,8984066560,8640,8620,8640,8620,1596
20250115,134500,8970308730,8630,8640,8650,8630,1251
20250115,134400,8959500350,8640,8650,8650,8640,89
20250115,134300,8958731380,8640,8640,8640,8640,140
20250115,134200,8957521780,8650,8650,8650,8650,51
20250115,134100,8957080630,8660,8640,8660,8610,1390
20250115,134000,8945083650,8620,8630,8630,8620,1169
20250115,133900,8934998590,8630,8630,8630,8610,7788
20250115,133800,8867843110,8630,8640,8650,8630,817
20250115,133700,8860788420,8640,8640,8640,8640,115
20250115,133600,8859794820,8640,8640,8650,8640,1136
20250115,133500,8849979080,8640,8640,8650,8640,4061
20250115,133400,8814888250,8650,8650,8650,8650,2378
20250115,133300,8794318550,8650,8650,8660,8650,4051
20250115,133200,8759277210,8650,8660,8660,8650,2822
20250115,133100,8734839190,8670,8670,8670,8660,295
20250115,133000,8732281600,8670,8680,8680,8670,18
20250115,132900,8732125430,8680,8670,8680,8660,198
20250115,132800,8730409610,8670,8670,8670,8660,570
20250115,132700,8725467800,8670,8670,8670,8670,135
20250115,132600,8724297350,8660,8680,8680,8660,990
20250115,132500,8715723640,8680,8690,8690,8660,6698
20250115,132400,8657685780,8690,8700,8700,8690,932
20250115,132300,8649586680,8690,8690,8690,8680,1711
20250115,132200,8634718870,8680,8680,8690,8680,1064
20250115,132100,8625482270,8680,8690,8690,8680,454
20250115,132000,8621537130,8700,8690,8700,8690,619
20250115,131900,8616158010,8690,8680,8690,8680,29
20250115,131800,8615906160,8680,8680,8680,8670,412
20250115,131700,8612330350,8680,8670,8680,8670,975
20250115,131600,8603877050,8680,8670,8680,8670,35
20250115,131500,8603573440,8670,8680,8680,8670,1404
20250115,131400,8591393450,8680,8690,8690,8680,424
20250115,131300,8587712830,8690,8690,8690,8680,208
20250115,131200,8585905980,8700,8690,8700,8690,67
20250115,131100,8585323630,8690,8700,8700,8680,1524
20250115,131000,8572085510,8700,8690,8700,8690,55
20250115,130900,8571607520,8700,8680,8700,8680,707
20250115,130800,8565468870,8690,8700,8700,8690,3183
20250115,130700,8537805890,8710,8710,8720,8700,1342
20250115,130600,8526125650,8720,8720,8720,8710,1022
20250115,130500,8517218810,8720,8700,8720,8700,940
20250115,130400,8509033160,8690,8690,8700,8690,134
20250115,130300,8507868440,8690,8690,8690,8690,303
20250115,130200,8505235370,8700,8700,8710,8690,656
20250115,130100,8499527980,8700,8690,8700,8680,574
20250115,130000,8494534840,8690,8690,8690,8690,225
20250115,125900,8492579590,8700,8700,8700,8700,164
20250115,125800,8491152790,8700,8670,8700,8670,157
20250115,125700,8489788750,8690,8670,8690,8660,1907
20250115,125600,8473248100,8670,8680,8680,8670,216
20250115,125500,8471373820,8680,8670,8680,8670,88
20250115,125400,8470610730,8670,8690,8690,8670,55
20250115,125300,8470133690,8670,8680,8690,8660,1751
20250115,125200,8454947490,8680,8680,8680,8680,543
20250115,125100,8450234250,8680,8700,8700,8680,143
20250115,125000,8448991550,8700,8660,8700,8650,4260
20250115,124900,8412014210,8660,8680,8690,8660,4457
20250115,124800,8373368430,8680,8700,8700,8680,233
20250115,124700,8371345840,8670,8670,8700,8670,463
20250115,124600,8367321190,8670,8680,8700,8670,1380
20250115,124500,8355327210,8670,8670,8670,8660,1233
20250115,124400,8344642290,8670,8670,8670,8660,1188
20250115,124300,8334352390,8670,8670,8680,8670,1206
20250115,124200,8323896330,8670,8660,8690,8660,613
20250115,124100,8318583860,8660,8670,8670,8660,918
20250115,124000,8310632550,8670,8670,8670,8670,1529
20250115,123900,8297376120,8670,8680,8680,8670,790
20250115,123800,8290526720,8680,8690,8690,8680,1213
20250115,123700,8279996680,8680,8670,8680,8670,720
20250115,123600,8273747250,8670,8680,8680,8670,523
20250115,123500,8269210070,8680,8680,8680,8670,2886
20250115,123400,8244175050,8690,8680,8690,8680,114
20250115,123300,8243184530,8690,8680,8700,8680,1423
20250115,123200,8230825560,8690,8690,8690,8680,1059
20250115,123100,8221630410,8690,8710,8710,8680,1213
20250115,123000,8211079320,8710,8700,8710,8680,727
20250115,122900,8204757360,8700,8690,8700,8690,727
20250115,122800,8198433190,8680,8690,8700,8680,711
20250115,122700,8192254410,8700,8690,8700,8680,336
20250115,122600,8189335520,8690,8680,8690,8670,2721
20250115,122500,8165720000,8670,8680,8710,8670,754
20250115,122400,8159176000,8680,8680,8690,8680,1997
20250115,122300,8141840040,8680,8710,8710,8680,920
20250115,122200,8133848390,8690,8710,8710,8690,6687
20250115,122100,8075674850,8710,8700,8710,8700,822
20250115,122000,8068522250,8700,8730,8730,8700,3472
20250115,121900,8038269180,8730,8740,8740,8730,579
20250115,121800,8033210700,8750,8750,8750,8740,91
20250115,121700,8032414630,8750,8740,8750,8730,2544
20250115,121600,8010190930,8740,8740,8760,8740,1075
20250115,121500,8000787360,8740,8740,8750,8740,1528
20250115,121400,7987419810,8740,8720,8740,8720,204
20250115,121300,7985639190,8720,8720,8740,8710,2696
20250115,121200,7962114590,8720,8710,8730,8710,553
20250115,121100,7957292490,8710,8720,8730,8710,1381
20250115,121000,7945253640,8720,8720,8720,8720,919
20250115,120900,7937239960,8720,8730,8730,8720,442
20250115,120800,7933384010,8710,8720,8740,8710,474
20250115,120700,7929252370,8720,8720,8730,8720,1773
20250115,120600,7913790280,8710,8740,8750,8710,2971
20250115,120500,7887859990,8740,8730,8740,8720,3236
20250115,120400,7859628250,8730,8730,8740,8720,456
20250115,120300,7855647130,8720,8750,8750,8720,2251
20250115,120200,7835992610,8750,8760,8760,8740,2058
20250115,120100,7817992230,8750,8750,8750,8750,589
20250115,120000,7812838480,8750,8760,8760,8750,1823
20250115,115900,7796876600,8770,8760,8780,8760,2597
20250115,115800,7774118090,8760,8740,8760,8710,7692
20250115,115700,7706927270,8740,8760,8760,8720,3818
20250115,115600,7673566870,8760,8780,8800,8710,12692
20250115,115500,7562344160,8790,8800,8830,8780,9233
20250115,115400,7481018350,8790,8830,8870,8780,57067
20250115,115300,6977115180,8830,8790,8830,8780,18787
20250115,115200,6811704420,8790,8740,8800,8740,16762
20250115,115100,6664609310,8750,8740,8750,8730,809
20250115,115000,6657538070,8740,8740,8740,8730,820
20250115,114900,6650371320,8740,8730,8740,8720,3152
20250115,114800,6622868540,8720,8730,8730,8720,459
20250115,114700,6618861690,8730,8740,8750,8730,2241
20250115,114600,6599264180,8740,8750,8750,8740,1786
20250115,114500,6583642670,8740,8750,8750,8740,723
20250115,114400,6577318140,8740,8740,8740,8740,301
20250115,114300,6574687400,8740,8730,8750,8730,623
20250115,114200,6569242320,8730,8720,8740,8710,3797
20250115,114100,6536076800,8720,8710,8720,8710,505
20250115,114000,6531674310,8720,8710,8720,8710,1115
20250115,113900,6521955800,8720,8720,8720,8720,558
20250115,113800,6517090040,8720,8730,8730,8720,425
20250115,113700,6513383520,8720,8720,8730,8720,367
20250115,113600,6510183190,8720,8720,8730,8720,308
20250115,113500,6507497210,8720,8730,8730,8720,325
20250115,113400,6504663170,8730,8700,8730,8700,242
20250115,113300,6502552340,8730,8720,8730,8700,4045
20250115,113200,6467267910,8710,8730,8730,8710,144
20250115,113100,6466011450,8730,8710,8730,8710,417
20250115,113000,6462377080,8730,8730,8730,8730,25
20250115,112900,6462158830,8730,8710,8730,8710,652
20250115,112800,6456469740,8710,8730,8730,8710,948
20250115,112700,6448203440,8720,8740,8740,8720,1144
20250115,112600,6438218670,8740,8740,8740,8730,1143
20250115,112500,6428228860,8740,8730,8740,8730,829
20250115,112400,6420987800,8730,8750,8750,8730,763
20250115,112300,6414321520,8740,8700,8750,8700,6385
20250115,112200,6358553290,8700,8700,8720,8690,1599
20250115,112100,6344640950,8700,8690,8710,8680,1728
20250115,112000,6329607750,8700,8690,8700,8670,369
20250115,111900,6326405500,8680,8670,8700,8670,179
20250115,111800,6324850850,8700,8680,8700,8680,1711
20250115,111700,6309998090,8680,8690,8690,8680,427
20250115,111600,6306287830,8700,8690,8700,8670,407
20250115,111500,6302752340,8680,8700,8700,8670,154
20250115,111400,6301415850,8700,8700,8710,8670,1749
20250115,111300,6286205580,8680,8680,8700,8680,649
20250115,111200,6280565940,8680,8700,8700,8680,806
20250115,111100,6273567180,8690,8680,8700,8680,1583
20250115,111000,6259815730,8680,8690,8700,8670,4567
20250115,110900,6220129940,8680,8670,8690,8670,2517
20250115,110800,6198282380,8670,8670,8690,8670,486
20250115,110700,6194067290,8680,8670,8680,8660,200
20250115,110600,6192332740,8680,8660,8690,8660,2327
20250115,110500,6172177940,8660,8680,8690,8660,1283
20250115,110400,6161050780,8690,8670,8690,8670,1286
20250115,110300,6149894230,8670,8670,8680,8670,661
20250115,110200,6144157930,8680,8680,8690,8670,1865
20250115,110100,6127966110,8680,8710,8710,8680,1894
20250115,110000,6111487900,8720,8710,8730,8680,5146
20250115,105900,6066619030,8720,8680,8730,8670,4439
20250115,105800,6028005990,8680,8670,8680,8660,2991
20250115,105700,6002090340,8670,8650,8680,8650,2385
20250115,105600,5981419280,8650,8660,8680,8630,15605
20250115,105500,5846402610,8660,8690,8710,8660,5223
20250115,105400,5801071830,8710,8700,8710,8680,4423
20250115,105300,5762618860,8700,8710,8710,8700,1885
20250115,105200,5746211630,8710,8710,8720,8700,3293
20250115,105100,5717552090,8710,8700,8710,8700,1287
20250115,105000,5706350610,8700,8740,8740,8700,13077
20250115,104900,5592314540,8740,8740,8750,8740,566
20250115,104800,5587364020,8750,8760,8760,8740,4207
20250115,104700,5550548650,8770,8780,8780,8760,3298
20250115,104600,5521622210,8770,8760,8770,8760,2648
20250115,104500,5498408560,8770,8770,8770,8750,1379
20250115,104400,5486326470,8770,8760,8780,8760,3793
20250115,104300,5453062910,8760,8750,8770,8750,1651
20250115,104200,5438602320,8750,8740,8760,8740,831
20250115,104100,5431331730,8740,8760,8760,8740,2116
20250115,104000,5412819850,8770,8750,8770,8740,2217
20250115,103900,5393406800,8750,8740,8760,8740,1458
20250115,103800,5380652700,8750,8740,8760,8730,1267
20250115,103700,5369575040,8750,8750,8770,8740,1575
20250115,103600,5355794010,8750,8760,8770,8750,2134
20250115,103500,5337102310,8760,8790,8800,8760,5608
20250115,103400,5287907740,8800,8790,8800,8770,13017
20250115,103300,5173551470,8790,8780,8790,8770,3982
20250115,103200,5138554460,8790,8760,8790,8750,11829
20250115,103100,5034823810,8770,8770,8770,8740,1139
20250115,103000,5024846030,8770,8730,8770,8720,3726
20250115,102900,4992240210,8720,8720,8740,8710,2552
20250115,102800,4969977460,8720,8740,8740,8720,6648
20250115,102700,4911950340,8750,8740,8750,8740,5706
20250115,102600,4862068080,8740,8730,8740,8730,196
20250115,102500,4860355540,8740,8730,8740,8720,1731
20250115,102400,4845250120,8740,8720,8740,8720,1331
20250115,102300,4833629370,8720,8730,8730,8720,2151
20250115,102200,4814871600,8730,8740,8740,8720,2164
20250115,102100,4795974630,8740,8720,8740,8720,5892
20250115,102000,4744577530,8720,8730,8730,8720,1098
20250115,101900,4734999650,8730,8730,8750,8720,2513
20250115,101800,4713049240,8740,8760,8760,8730,6001
20250115,101700,4660612850,8750,8760,8760,8740,5899
20250115,101600,4608986180,8770,8780,8780,8750,3305
20250115,101500,4580004780,8790,8780,8790,8780,3963
20250115,101400,4545185890,8790,8780,8790,8780,7026
20250115,101300,4483430230,8790,8770,8790,8770,7835
20250115,101200,4414634380,8780,8750,8780,8730,18159
20250115,101100,4255614830,8750,8760,8770,8750,3316
20250115,101000,4226587000,8760,8780,8780,8760,8193
20250115,100900,4154744060,8780,8750,8780,8750,3704
20250115,100800,4122255320,8760,8750,8770,8740,7948
20250115,100700,4052664890,8750,8770,8780,8750,15148
20250115,100600,3919880940,8780,8750,8790,8750,17512
20250115,100500,3766253800,8760,8760,8770,8740,17825
20250115,100400,3610156520,8750,8710,8750,8710,11776
20250115,100300,3507257880,8710,8730,8730,8700,5330
20250115,100200,3460818260,8720,8720,8730,8710,10900
20250115,100100,3365727840,8720,8680,8750,8670,29310
20250115,100000,3110413050,8680,8680,8690,8680,4220
20250115,095900,3073771040,8680,8670,8690,8660,4362
20250115,095800,3035945260,8670,8690,8700,8660,7594
20250115,095700,2970059710,8690,8650,8700,8650,16250
20250115,095600,2828991150,8660,8630,8660,8630,7459
20250115,095500,2764478070,8630,8630,8640,8630,3504
20250115,095400,2734209520,8630,8650,8650,8630,5640
20250115,095300,2685483900,8660,8640,8660,8640,8590
20250115,095200,2611184850,8650,8610,8650,8610,6632
20250115,095100,2553970020,8610,8600,8610,8590,1785
20250115,095000,2538618550,8600,8590,8600,8590,1926
20250115,094900,2522060590,8580,8600,8600,8580,588
20250115,094800,2517007880,8580,8580,8600,8580,1376
20250115,094700,2505188980,8600,8600,8600,8570,5078
20250115,094600,2461603480,8600,8600,8610,8600,1278
20250115,094500,2450608820,8600,8610,8620,8600,965
20250115,094400,2442303250,8610,8630,8630,8610,4923
20250115,094300,2399840830,8630,8640,8650,8620,6302
20250115,094200,2345427130,8640,8630,8640,8610,5142
20250115,094100,2301045980,8630,8600,8630,8600,3740
20250115,094000,2268830000,8600,8600,8600,8590,1144
20250115,093900,2258992450,8600,8590,8610,8590,557
20250115,093800,2254203160,8600,8590,8600,8580,2013
20250115,093700,2236917840,8610,8600,8610,8590,3327
20250115,093600,2208298290,8600,8610,8610,8590,1623
20250115,093500,2194328700,8610,8590,8620,8590,5093
20250115,093400,2150482820,8590,8580,8590,8580,1357
20250115,093300,2138829710,8580,8610,8610,8570,4107
20250115,093200,2103577760,8610,8570,8620,8560,4343
20250115,093100,2066325940,8570,8610,8620,8570,3729
20250115,093000,2034287630,8610,8600,8620,8590,3809
20250115,092900,2001515440,8600,8590,8600,8580,3351
20250115,092800,1972713940,8590,8580,8600,8580,662
20250115,092700,1967032690,8580,8600,8620,8580,7130
20250115,092600,1905727600,8620,8610,8630,8600,4113
20250115,092500,1870314020,8610,8640,8660,8610,9909
20250115,092400,1784742660,8640,8600,8640,8600,10796
20250115,092300,1691705090,8600,8570,8600,8540,4324
20250115,092200,1654667700,8570,8570,8580,8520,3653
20250115,092100,1623435500,8570,8520,8570,8520,9604
20250115,092000,1541384850,8540,8560,8560,8520,2768
20250115,091900,1517757730,8540,8550,8570,8530,3634
20250115,091800,1486663890,8510,8540,8570,8510,6753
20250115,091700,1428995940,8540,8520,8540,8500,7753
20250115,091600,1363034370,8510,8540,8550,8510,8787
20250115,091500,1288149100,8550,8540,8560,8540,530
20250115,091400,1283622580,8540,8530,8550,8530,5887
20250115,091300,1233332890,8530,8550,8560,8520,7639
20250115,091200,1168130540,8540,8560,8570,8540,2384
20250115,091100,1147752290,8560,8600,8610,8560,10866
20250115,091000,1054365450,8600,8620,8630,8600,5350
20250115,090900,1008313850,8640,8550,8670,8540,13871
20250115,090800,888819650,8550,8560,8570,8530,4192
20250115,090700,852995830,8570,8560,8570,8550,2422
20250115,090600,832268690,8560,8540,8560,8540,7368
20250115,090500,769282890,8560,8530,8570,8520,4332
20250115,090400,732289450,8530,8560,8560,8500,24661
20250115,090300,522114710,8560,8600,8610,8560,9270
20250115,090200,442622550,8600,8600,8630,8590,5871
20250115,090100,392090000,8610,8510,8610,8510,20005
20250115,090000,220428970,8520,8510,8520,8510,23654