stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,212600,14306836180,8790,8790,8790,8790,28762
20250116,212500,14306836180,8790,8790,8790,8790,0
20250116,212400,14306836180,8790,8790,8790,8790,0
20250116,212300,14306836180,8790,8790,8790,8790,0
20250116,212200,14306836180,8790,8790,8790,8790,0
20250116,212100,14306836180,8790,8790,8790,8790,0
20250116,212000,14306836180,8790,8790,8790,8790,0
20250116,211900,14306836180,8790,8790,8790,8790,0
20250116,211800,14306836180,8790,8790,8790,8790,0
20250116,211700,14306836180,8790,8790,8790,8790,0
20250116,211600,14306836180,8790,8790,8790,8790,0
20250116,211500,14306836180,8790,8790,8790,8790,0
20250116,211400,14306836180,8790,8790,8790,8790,0
20250116,211300,14306836180,8790,8790,8790,8790,0
20250116,211200,14306836180,8790,8790,8790,8790,0
20250116,211100,14306836180,8790,8790,8790,8790,0
20250116,211000,14306836180,8790,8790,8790,8790,0
20250116,210900,14306836180,8790,8790,8790,8790,0
20250116,210800,14306836180,8790,8790,8790,8790,0
20250116,210700,14306836180,8790,8790,8790,8790,0
20250116,210600,14306836180,8790,8790,8790,8790,0
20250116,210500,14306836180,8790,8790,8790,8790,0
20250116,210400,14306836180,8790,8790,8790,8790,0
20250116,210300,14306836180,8790,8790,8790,8790,0
20250116,210200,14306836180,8790,8790,8790,8790,0
20250116,210100,14306836180,8790,8790,8790,8790,0
20250116,210000,14306836180,8790,8790,8790,8790,0
20250116,205900,14306836180,8790,8790,8790,8790,0
20250116,205800,14306836180,8790,8790,8790,8790,0
20250116,205700,14306836180,8790,8790,8790,8790,0
20250116,205600,14306836180,8790,8790,8790,8790,28762
20250116,205500,14306836180,8790,8790,8790,8790,0
20250116,205400,14306836180,8790,8790,8790,8790,0
20250116,205300,14306836180,8790,8790,8790,8790,0
20250116,205200,14306836180,8790,8790,8790,8790,0
20250116,205100,14306836180,8790,8790,8790,8790,0
20250116,205000,14306836180,8790,8790,8790,8790,0
20250116,204900,14306836180,8790,8790,8790,8790,0
20250116,204800,14306836180,8790,8790,8790,8790,0
20250116,204700,14306836180,8790,8790,8790,8790,0
20250116,204600,14306836180,8790,8790,8790,8790,0
20250116,204500,14306836180,8790,8790,8790,8790,0
20250116,204400,14306836180,8790,8790,8790,8790,0
20250116,204300,14306836180,8790,8790,8790,8790,0
20250116,204200,14306836180,8790,8790,8790,8790,0
20250116,204100,14306836180,8790,8790,8790,8790,0
20250116,204000,14306836180,8790,8790,8790,8790,0
20250116,203900,14306836180,8790,8790,8790,8790,0
20250116,203800,14306836180,8790,8790,8790,8790,0
20250116,203700,14306836180,8790,8790,8790,8790,0
20250116,203600,14306836180,8790,8790,8790,8790,0
20250116,203500,14306836180,8790,8790,8790,8790,0
20250116,203400,14306836180,8790,8790,8790,8790,0
20250116,203300,14306836180,8790,8790,8790,8790,0
20250116,203200,14306836180,8790,8790,8790,8790,0
20250116,203100,14306836180,8790,8790,8790,8790,0
20250116,203000,14306836180,8790,8790,8790,8790,0
20250116,202900,14306836180,8790,8790,8790,8790,0
20250116,202800,14306836180,8790,8790,8790,8790,0
20250116,202700,14306836180,8790,8790,8790,8790,0
20250116,202600,14306836180,8790,8790,8790,8790,28762
20250116,202500,14306836180,8790,8790,8790,8790,0
20250116,202400,14306836180,8790,8790,8790,8790,0
20250116,202300,14306836180,8790,8790,8790,8790,0
20250116,202200,14306836180,8790,8790,8790,8790,0
20250116,202100,14306836180,8790,8790,8790,8790,0
20250116,202000,14306836180,8790,8790,8790,8790,0
20250116,201900,14306836180,8790,8790,8790,8790,0
20250116,201800,14306836180,8790,8790,8790,8790,0
20250116,201700,14306836180,8790,8790,8790,8790,0
20250116,201600,14306836180,8790,8790,8790,8790,0
20250116,201500,14306836180,8790,8790,8790,8790,0
20250116,201400,14306836180,8790,8790,8790,8790,0
20250116,201300,14306836180,8790,8790,8790,8790,0
20250116,201200,14306836180,8790,8790,8790,8790,0
20250116,201100,14306836180,8790,8790,8790,8790,0
20250116,201000,14306836180,8790,8790,8790,8790,0
20250116,200900,14306836180,8790,8790,8790,8790,0
20250116,200800,14306836180,8790,8790,8790,8790,0
20250116,200700,14306836180,8790,8790,8790,8790,0
20250116,200600,14306836180,8790,8790,8790,8790,0
20250116,200500,14306836180,8790,8790,8790,8790,0
20250116,200400,14306836180,8790,8790,8790,8790,0
20250116,200300,14306836180,8790,8790,8790,8790,0
20250116,200200,14306836180,8790,8790,8790,8790,0
20250116,200100,14306836180,8790,8790,8790,8790,0
20250116,200000,14306836180,8790,8790,8790,8790,0
20250116,195900,14306836180,8790,8790,8790,8790,0
20250116,195800,14306836180,8790,8790,8790,8790,0
20250116,195700,14306836180,8790,8790,8790,8790,0
20250116,195600,14306836180,8790,8790,8790,8790,28762
20250116,195500,14306836180,8790,8790,8790,8790,0
20250116,195400,14306836180,8790,8790,8790,8790,0
20250116,195300,14306836180,8790,8790,8790,8790,0
20250116,195200,14306836180,8790,8790,8790,8790,0
20250116,195100,14306836180,8790,8790,8790,8790,0
20250116,195000,14306836180,8790,8790,8790,8790,0
20250116,194900,14306836180,8790,8790,8790,8790,0
20250116,194800,14306836180,8790,8790,8790,8790,0
20250116,194700,14306836180,8790,8790,8790,8790,0
20250116,194600,14306836180,8790,8790,8790,8790,0
20250116,194500,14306836180,8790,8790,8790,8790,0
20250116,194400,14306836180,8790,8790,8790,8790,0
20250116,194300,14306836180,8790,8790,8790,8790,0
20250116,194200,14306836180,8790,8790,8790,8790,0
20250116,194100,14306836180,8790,8790,8790,8790,0
20250116,194000,14306836180,8790,8790,8790,8790,0
20250116,193900,14306836180,8790,8790,8790,8790,0
20250116,193800,14306836180,8790,8790,8790,8790,0
20250116,193700,14306836180,8790,8790,8790,8790,0
20250116,193600,14306836180,8790,8790,8790,8790,0
20250116,193500,14306836180,8790,8790,8790,8790,0
20250116,193400,14306836180,8790,8790,8790,8790,0
20250116,193300,14306836180,8790,8790,8790,8790,0
20250116,193200,14306836180,8790,8790,8790,8790,0
20250116,193100,14306836180,8790,8790,8790,8790,0
20250116,193000,14306836180,8790,8790,8790,8790,0
20250116,192900,14306836180,8790,8790,8790,8790,0
20250116,192800,14306836180,8790,8790,8790,8790,0
20250116,192700,14306836180,8790,8790,8790,8790,0
20250116,192600,14306836180,8790,8790,8790,8790,28762
20250116,192500,14306836180,8790,8790,8790,8790,0
20250116,192400,14306836180,8790,8790,8790,8790,0
20250116,192300,14306836180,8790,8790,8790,8790,0
20250116,192200,14306836180,8790,8790,8790,8790,0
20250116,192100,14306836180,8790,8790,8790,8790,0
20250116,192000,14306836180,8790,8790,8790,8790,0
20250116,191900,14306836180,8790,8790,8790,8790,0
20250116,191800,14306836180,8790,8790,8790,8790,0
20250116,191700,14306836180,8790,8790,8790,8790,0
20250116,191600,14306836180,8790,8790,8790,8790,0
20250116,191500,14306836180,8790,8790,8790,8790,0
20250116,191400,14306836180,8790,8790,8790,8790,0
20250116,191300,14306836180,8790,8790,8790,8790,0
20250116,191200,14306836180,8790,8790,8790,8790,0
20250116,191100,14306836180,8790,8790,8790,8790,0
20250116,191000,14306836180,8790,8790,8790,8790,0
20250116,190900,14306836180,8790,8790,8790,8790,0
20250116,190800,14306836180,8790,8790,8790,8790,0
20250116,190700,14306836180,8790,8790,8790,8790,0
20250116,190600,14306836180,8790,8790,8790,8790,0
20250116,190500,14306836180,8790,8790,8790,8790,0
20250116,190400,14306836180,8790,8790,8790,8790,0
20250116,190300,14306836180,8790,8790,8790,8790,0
20250116,190200,14306836180,8790,8790,8790,8790,0
20250116,190100,14306836180,8790,8790,8790,8790,0
20250116,190000,14306836180,8790,8790,8790,8790,0
20250116,185900,14306836180,8790,8790,8790,8790,0
20250116,185800,14306836180,8790,8790,8790,8790,0
20250116,185700,14306836180,8790,8790,8790,8790,0
20250116,185600,14306836180,8790,8790,8790,8790,28762
20250116,185500,14306836180,8790,8790,8790,8790,0
20250116,185400,14306836180,8790,8790,8790,8790,0
20250116,185300,14306836180,8790,8790,8790,8790,0
20250116,185200,14306836180,8790,8790,8790,8790,0
20250116,185100,14306836180,8790,8790,8790,8790,0
20250116,185000,14306836180,8790,8790,8790,8790,0
20250116,184900,14306836180,8790,8790,8790,8790,0
20250116,184800,14306836180,8790,8790,8790,8790,0
20250116,184700,14306836180,8790,8790,8790,8790,0
20250116,184600,14306836180,8790,8790,8790,8790,0
20250116,184500,14306836180,8790,8790,8790,8790,0
20250116,184400,14306836180,8790,8790,8790,8790,0
20250116,184300,14306836180,8790,8790,8790,8790,0
20250116,184200,14306836180,8790,8790,8790,8790,0
20250116,184100,14306836180,8790,8790,8790,8790,0
20250116,184000,14306836180,8790,8790,8790,8790,0
20250116,183900,14306836180,8790,8790,8790,8790,0
20250116,183800,14306836180,8790,8790,8790,8790,0
20250116,183700,14306836180,8790,8790,8790,8790,0
20250116,183600,14306836180,8790,8790,8790,8790,0
20250116,183500,14306836180,8790,8790,8790,8790,0
20250116,183400,14306836180,8790,8790,8790,8790,0
20250116,183300,14306836180,8790,8790,8790,8790,0
20250116,183200,14306836180,8790,8790,8790,8790,0
20250116,183100,14306836180,8790,8790,8790,8790,0
20250116,183000,14306836180,8790,8790,8790,8790,0
20250116,182900,14306836180,8790,8790,8790,8790,0
20250116,182800,14306836180,8790,8790,8790,8790,0
20250116,182700,14306836180,8790,8790,8790,8790,0
20250116,182600,14306836180,8790,8790,8790,8790,28762
20250116,182500,14306836180,8790,8790,8790,8790,0
20250116,182400,14306836180,8790,8790,8790,8790,0
20250116,182300,14306836180,8790,8790,8790,8790,0
20250116,182200,14306836180,8790,8790,8790,8790,0
20250116,182100,14306836180,8790,8790,8790,8790,0
20250116,182000,14306836180,8790,8790,8790,8790,0
20250116,181900,14306836180,8790,8790,8790,8790,0
20250116,181800,14306836180,8790,8790,8790,8790,0
20250116,181700,14306836180,8790,8790,8790,8790,0
20250116,181600,14306836180,8790,8790,8790,8790,0
20250116,181500,14306836180,8790,8790,8790,8790,0
20250116,181400,14306836180,8790,8790,8790,8790,0
20250116,181300,14306836180,8790,8790,8790,8790,0
20250116,181200,14306836180,8790,8790,8790,8790,0
20250116,181100,14306836180,8790,8790,8790,8790,0
20250116,181000,14306836180,8790,8790,8790,8790,0
20250116,180900,14306836180,8790,8790,8790,8790,0
20250116,180800,14306836180,8790,8790,8790,8790,0
20250116,180700,14306836180,8790,8790,8790,8790,0
20250116,180600,14306836180,8790,8790,8790,8790,0
20250116,180500,14306836180,8790,8790,8790,8790,0
20250116,180400,14306836180,8790,8790,8790,8790,0
20250116,180300,14306836180,8790,8790,8790,8790,0
20250116,180200,14306836180,8790,8790,8790,8790,0
20250116,180100,14306836180,8790,8790,8790,8790,0
20250116,180000,14306836180,8790,8790,8790,8790,0
20250116,175900,14306836180,8790,8790,8790,8790,0
20250116,175800,14306836180,8790,8790,8790,8790,0
20250116,175700,14306836180,8790,8790,8790,8790,0
20250116,175600,14306836180,8790,8790,8790,8790,28762
20250116,175500,14306836180,8790,8790,8790,8790,0
20250116,175400,14306836180,8790,8790,8790,8790,0
20250116,175300,14306836180,8790,8790,8790,8790,0
20250116,175200,14306836180,8790,8790,8790,8790,0
20250116,175100,14306836180,8790,8790,8790,8790,0
20250116,175000,14306836180,8790,8790,8790,8790,0
20250116,174900,14306836180,8790,8790,8790,8790,0
20250116,174800,14306836180,8790,8790,8790,8790,0
20250116,174700,14306836180,8790,8790,8790,8790,0
20250116,174600,14306836180,8790,8790,8790,8790,0
20250116,174500,14306836180,8790,8790,8790,8790,0
20250116,174400,14306836180,8790,8790,8790,8790,0
20250116,174300,14306836180,8790,8790,8790,8790,0
20250116,174200,14306836180,8790,8790,8790,8790,0
20250116,174100,14306836180,8790,8790,8790,8790,0
20250116,174000,14306836180,8790,8790,8790,8790,0
20250116,173900,14306836180,8790,8790,8790,8790,0
20250116,173800,14306836180,8790,8790,8790,8790,0
20250116,173700,14306836180,8790,8790,8790,8790,0
20250116,173600,14306836180,8790,8790,8790,8790,0
20250116,173500,14306836180,8790,8790,8790,8790,0
20250116,173400,14306836180,8790,8790,8790,8790,0
20250116,173300,14306836180,8790,8790,8790,8790,0
20250116,173200,14306836180,8790,8790,8790,8790,0
20250116,173100,14306836180,8790,8790,8790,8790,0
20250116,173000,14306836180,8790,8790,8790,8790,0
20250116,172900,14306836180,8790,8790,8790,8790,0
20250116,172800,14306836180,8790,8790,8790,8790,0
20250116,172700,14306836180,8790,8790,8790,8790,0
20250116,172600,14306836180,8790,8790,8790,8790,28762
20250116,172500,14306836180,8790,8790,8790,8790,0
20250116,172400,14306836180,8790,8790,8790,8790,0
20250116,172300,14306836180,8790,8790,8790,8790,0
20250116,172200,14306836180,8790,8790,8790,8790,0
20250116,172100,14306836180,8790,8790,8790,8790,0
20250116,172000,14306836180,8790,8790,8790,8790,0
20250116,171900,14306836180,8790,8790,8790,8790,0
20250116,171800,14306836180,8790,8790,8790,8790,0
20250116,171700,14306836180,8790,8790,8790,8790,0
20250116,171600,14306836180,8790,8790,8790,8790,0
20250116,171500,14306836180,8790,8790,8790,8790,0
20250116,171400,14306836180,8790,8790,8790,8790,0
20250116,171300,14306836180,8790,8790,8790,8790,0
20250116,171200,14306836180,8790,8790,8790,8790,0
20250116,171100,14306836180,8790,8790,8790,8790,0
20250116,171000,14306836180,8790,8790,8790,8790,0
20250116,170900,14306836180,8790,8790,8790,8790,0
20250116,170800,14306836180,8790,8790,8790,8790,0
20250116,170700,14306836180,8790,8790,8790,8790,0
20250116,170600,14306836180,8790,8790,8790,8790,0
20250116,170500,14306836180,8790,8790,8790,8790,0
20250116,170400,14306836180,8790,8790,8790,8790,0
20250116,170300,14306836180,8790,8790,8790,8790,0
20250116,170200,14306836180,8790,8790,8790,8790,0
20250116,170100,14306836180,8790,8790,8790,8790,0
20250116,170000,14306836180,8790,8790,8790,8790,0
20250116,165900,14306836180,8790,8790,8790,8790,0
20250116,165800,14306836180,8790,8790,8790,8790,0
20250116,165700,14306836180,8790,8790,8790,8790,0
20250116,165600,14306836180,8790,8790,8790,8790,28762
20250116,165500,14306836180,8790,8790,8790,8790,0
20250116,165400,14306836180,8790,8790,8790,8790,0
20250116,165300,14306836180,8790,8790,8790,8790,0
20250116,165200,14306836180,8790,8790,8790,8790,0
20250116,165100,14306836180,8790,8790,8790,8790,0
20250116,165000,14306836180,8790,8790,8790,8790,0
20250116,164900,14306836180,8790,8790,8790,8790,0
20250116,164800,14306836180,8790,8790,8790,8790,0
20250116,164700,14306836180,8790,8790,8790,8790,0
20250116,164600,14306836180,8790,8790,8790,8790,0
20250116,164500,14306836180,8790,8790,8790,8790,0
20250116,164400,14306836180,8790,8790,8790,8790,0
20250116,164300,14306836180,8790,8790,8790,8790,0
20250116,164200,14306836180,8790,8790,8790,8790,0
20250116,164100,14306836180,8790,8790,8790,8790,0
20250116,164000,14306836180,8790,8790,8790,8790,0
20250116,163900,14306836180,8790,8790,8790,8790,0
20250116,163800,14306836180,8790,8790,8790,8790,0
20250116,163700,14306836180,8790,8790,8790,8790,0
20250116,163600,14306836180,8790,8790,8790,8790,0
20250116,163500,14306836180,8790,8790,8790,8790,0
20250116,163400,14306836180,8790,8790,8790,8790,0
20250116,163300,14306836180,8790,8790,8790,8790,0
20250116,163200,14306836180,8790,8790,8790,8790,0
20250116,163100,14306836180,8790,8790,8790,8790,0
20250116,163000,14306836180,8790,8790,8790,8790,0
20250116,162900,14306836180,8790,8790,8790,8790,0
20250116,162800,14306836180,8790,8790,8790,8790,0
20250116,162700,14306836180,8790,8790,8790,8790,0
20250116,162600,14306836180,8790,8790,8790,8790,28762
20250116,162500,14306836180,8790,8790,8790,8790,0
20250116,162400,14306836180,8790,8790,8790,8790,0
20250116,162300,14306836180,8790,8790,8790,8790,0
20250116,162200,14306836180,8790,8790,8790,8790,0
20250116,162100,14306836180,8790,8790,8790,8790,0
20250116,162000,14306836180,8790,8790,8790,8790,0
20250116,161900,14306836180,8790,8790,8790,8790,0
20250116,161800,14306836180,8790,8790,8790,8790,0
20250116,161700,14306836180,8790,8790,8790,8790,0
20250116,161600,14306836180,8790,8790,8790,8790,0
20250116,161500,14306836180,8790,8790,8790,8790,0
20250116,161400,14306836180,8790,8790,8790,8790,0
20250116,161300,14306836180,8790,8790,8790,8790,0
20250116,161200,14306836180,8790,8790,8790,8790,0
20250116,161100,14306836180,8790,8790,8790,8790,0
20250116,161000,14306836180,8790,8790,8790,8790,0
20250116,160900,14306836180,8790,8790,8790,8790,0
20250116,160800,14306836180,8790,8790,8790,8790,0
20250116,160700,14306836180,8790,8790,8790,8790,0
20250116,160600,14306836180,8790,8790,8790,8790,0
20250116,160500,14306836180,8790,8790,8790,8790,0
20250116,160400,14306836180,8790,8790,8790,8790,0
20250116,160300,14306836180,8790,8790,8790,8790,0
20250116,160200,14306836180,8790,8790,8790,8790,0
20250116,160100,14306836180,8790,8790,8790,8790,0
20250116,160000,14306836180,8790,8790,8790,8790,0
20250116,155900,14306836180,8790,8790,8790,8790,0
20250116,155800,14306836180,8790,8790,8790,8790,0
20250116,155700,14306836180,8790,8790,8790,8790,0
20250116,155600,14306836180,8790,8790,8790,8790,28762
20250116,155500,14306836180,8790,8790,8790,8790,0
20250116,155400,14306836180,8790,8790,8790,8790,0
20250116,155300,14306836180,8790,8790,8790,8790,0
20250116,155200,14306836180,8790,8790,8790,8790,0
20250116,155100,14306836180,8790,8790,8790,8790,0
20250116,155000,14306836180,8790,8790,8790,8790,0
20250116,154900,14306836180,8790,8790,8790,8790,0
20250116,154800,14306836180,8790,8790,8790,8790,0
20250116,154700,14306836180,8790,8790,8790,8790,0
20250116,154600,14306836180,8790,8790,8790,8790,0
20250116,154500,14306836180,8790,8790,8790,8790,0
20250116,154400,14306836180,8790,8790,8790,8790,0
20250116,154300,14306836180,8790,8790,8790,8790,0
20250116,154200,14306836180,8790,8790,8790,8790,0
20250116,154100,14306836180,8790,8790,8790,8790,0
20250116,154000,14306836180,8790,8790,8790,8790,0
20250116,153900,14306836180,8790,8790,8790,8790,0
20250116,153800,14306836180,8790,8790,8790,8790,0
20250116,153700,14306836180,8790,8790,8790,8790,0
20250116,153600,14306836180,8790,8790,8790,8790,0
20250116,153500,14306836180,8790,8790,8790,8790,0
20250116,153400,14306836180,8790,8790,8790,8790,0
20250116,153300,14306836180,8790,8790,8790,8790,0
20250116,153200,14306836180,8790,8790,8790,8790,0
20250116,153100,14306836180,8790,8790,8790,8790,0
20250116,153000,14306836180,8790,8790,8790,8790,28762
20250116,152900,14054018200,8790,8790,8790,8790,0
20250116,152800,14054018200,8790,8790,8790,8790,0
20250116,152700,14054018200,8790,8790,8790,8790,0
20250116,152600,14054018200,8790,8790,8790,8790,0
20250116,152500,14054018200,8790,8790,8790,8790,0
20250116,152400,14054018200,8790,8790,8790,8790,0
20250116,152300,14054018200,8790,8790,8790,8790,0
20250116,152200,14054018200,8790,8790,8790,8790,0
20250116,152100,14054018200,8790,8790,8790,8790,0
20250116,152000,14054018200,8790,8790,8790,8790,0
20250116,151900,14054018200,8790,8800,8800,8790,8047
20250116,151800,13983278910,8800,8780,8800,8780,4145
20250116,151700,13946843980,8800,8790,8800,8780,4935
20250116,151600,13903468850,8780,8780,8790,8770,5259
20250116,151500,13857287430,8790,8780,8790,8780,4255
20250116,151400,13819888330,8790,8790,8790,8780,1195
20250116,151300,13809395310,8780,8770,8790,8770,2078
20250116,151200,13791154170,8780,8790,8790,8770,1491
20250116,151100,13778063410,8770,8780,8790,8770,1105
20250116,151000,13768370130,8780,8790,8790,8770,2414
20250116,150900,13747190160,8790,8770,8790,8770,1514
20250116,150800,13733895840,8780,8780,8780,8770,277
20250116,150700,13731465980,8770,8750,8790,8750,5789
20250116,150600,13680685630,8750,8760,8760,8750,5573
20250116,150500,13631913620,8760,8770,8770,8760,1246
20250116,150400,13620998460,8760,8770,8770,8760,797
20250116,150300,13614015780,8770,8760,8780,8750,3063
20250116,150200,13587184480,8760,8770,8780,8760,1289
20250116,150100,13575879820,8770,8780,8780,8770,4284
20250116,150000,13538292710,8780,8790,8790,8780,2274
20250116,145900,13518325880,8790,8780,8790,8780,687
20250116,145800,13512288960,8780,8790,8790,8780,486
20250116,145700,13508019150,8780,8780,8790,8780,381
20250116,145600,13504671480,8780,8780,8790,8780,1301
20250116,145500,13493248350,8780,8770,8790,8770,4401
20250116,145400,13454642770,8770,8760,8770,8760,1663
20250116,145300,13440062030,8770,8770,8770,8760,1032
20250116,145200,13431020570,8760,8760,8770,8760,937
20250116,145100,13422810330,8760,8770,8770,8760,1323
20250116,145000,13411217120,8770,8770,8770,8760,1833
20250116,144900,13395155670,8760,8760,8770,8760,1336
20250116,144800,13383450590,8760,8750,8760,8750,632
20250116,144700,13377919040,8750,8770,8770,8750,1220
20250116,144600,13367237840,8760,8760,8760,8750,1463
20250116,144500,13354424720,8760,8750,8760,8750,2331
20250116,144400,13334015230,8760,8760,8780,8750,2465
20250116,144300,13312402130,8760,8750,8760,8740,6551
20250116,144200,13255122370,8750,8750,8750,8740,1214
20250116,144100,13244500520,8750,8740,8750,8740,3181
20250116,144000,13216690740,8740,8750,8750,8740,5122
20250116,143900,13171884510,8750,8760,8760,8750,4311
20250116,143800,13134162850,8760,8770,8770,8750,2347
20250116,143700,13113605040,8770,8770,8780,8760,1964
20250116,143600,13096397890,8760,8770,8770,8760,1934
20250116,143500,13079453730,8760,8760,8770,8760,860
20250116,143400,13071917180,8770,8780,8780,8770,2126
20250116,143300,13053272060,8770,8780,8780,8770,691
20250116,143200,13047210330,8780,8760,8780,8760,3558
20250116,143100,13016019350,8760,8750,8760,8750,1401
20250116,143000,13003758900,8750,8750,8770,8750,6369
20250116,142900,12948009870,8750,8770,8770,8750,10245
20250116,142800,12858258580,8770,8770,8770,8760,2353
20250116,142700,12837630130,8760,8780,8790,8760,8760
20250116,142600,12760780400,8790,8790,8800,8790,1580
20250116,142500,12746887410,8800,8790,8800,8790,492
20250116,142400,12742559810,8800,8790,8800,8790,1402
20250116,142300,12730235910,8790,8800,8800,8790,395
20250116,142200,12726762150,8800,8790,8800,8790,357
20250116,142100,12723621740,8790,8790,8800,8790,1200
20250116,142000,12713073730,8800,8800,8800,8790,229
20250116,141900,12711058970,8800,8790,8800,8790,2185
20250116,141800,12691852710,8800,8800,8800,8790,115
20250116,141700,12690840820,8800,8800,8800,8790,2481
20250116,141600,12669026190,8800,8800,8800,8800,1436
20250116,141500,12656389390,8800,8790,8800,8790,792
20250116,141400,12649420810,8800,8790,8800,8780,2599
20250116,141300,12626561560,8790,8790,8790,8780,179
20250116,141200,12624988180,8790,8790,8790,8780,1111
20250116,141100,12615228800,8790,8790,8790,8780,5097
20250116,141000,12570436940,8780,8780,8790,8780,1180
20250116,140900,12560076450,8780,8770,8780,8770,876
20250116,140800,12552389000,8770,8770,8780,8770,723
20250116,140700,12546045870,8770,8770,8780,8770,1104
20250116,140600,12536363740,8770,8760,8770,8760,282
20250116,140500,12533891100,8760,8770,8780,8760,545
20250116,140400,12529107630,8770,8770,8770,8760,282
20250116,140300,12526634500,8770,8770,8770,8770,182
20250116,140200,12525038360,8760,8770,8770,8760,1517
20250116,140100,12511734380,8770,8770,8770,8760,538
20250116,140000,12507016160,8770,8780,8780,8770,2711
20250116,135900,12483235610,8780,8770,8790,8770,869
20250116,135800,12475605380,8770,8780,8790,8770,1198
20250116,135700,12465094720,8780,8770,8780,8760,836
20250116,135600,12457762350,8760,8770,8770,8760,177
20250116,135500,12456211190,8770,8760,8770,8760,2515
20250116,135400,12434167590,8760,8760,8760,8750,1422
20250116,135300,12421716680,8760,8760,8760,8750,4661
20250116,135200,12380922740,8760,8760,8760,8750,11255
20250116,135100,12282428130,8750,8760,8770,8750,7888
20250116,135000,12213334220,8760,8780,8780,8760,4991
20250116,134900,12169589250,8770,8780,8780,8770,1232
20250116,134800,12158783310,8780,8770,8790,8770,4551
20250116,134700,12118868950,8770,8800,8800,8770,2570
20250116,134600,12096301860,8780,8780,8800,8780,4358
20250116,134500,12057999090,8780,8780,8780,8770,1418
20250116,134400,12045562480,8770,8780,8780,8770,1967
20250116,134300,12028307540,8780,8780,8780,8770,5493
20250116,134200,11980130140,8780,8780,8780,8760,3626
20250116,134100,11948332760,8780,8780,8780,8760,1709
20250116,134000,11933345300,8770,8770,8780,8760,2639
20250116,133900,11910205370,8780,8780,8780,8770,6012
20250116,133800,11857479680,8770,8770,8790,8760,14592
20250116,133700,11729484630,8780,8790,8790,8770,7297
20250116,133600,11665406750,8790,8800,8800,8790,2122
20250116,133500,11646751350,8800,8810,8810,8800,4544
20250116,133400,11606762510,8810,8810,8820,8800,1322
20250116,133300,11595115850,8810,8800,8810,8800,275
20250116,133200,11592693970,8800,8810,8820,8800,1183
20250116,133100,11582273120,8820,8820,8820,8810,2675
20250116,133000,11558706150,8810,8820,8830,8810,4641
20250116,132900,11517780380,8820,8830,8830,8820,2534
20250116,132800,11495425170,8830,8820,8830,8820,1832
20250116,132700,11479266250,8830,8830,8830,8820,1477
20250116,132600,11466230040,8820,8830,8830,8820,489
20250116,132500,11461914480,8830,8840,8840,8820,2394
20250116,132400,11440777040,8840,8840,8840,8830,1056
20250116,132300,11431442560,8840,8830,8840,8830,319
20250116,132200,11428625130,8840,8840,8850,8830,1661
20250116,132100,11413941910,8840,8830,8840,8830,488
20250116,132000,11409632400,8830,8830,8830,8820,620
20250116,131900,11404158340,8830,8830,8830,8820,1025
20250116,131800,11395112200,8820,8820,8840,8810,1221
20250116,131700,11384345540,8810,8810,8820,8790,16750
20250116,131600,11236909500,8820,8810,8820,8810,3439
20250116,131500,11206609670,8820,8850,8850,8810,9614
20250116,131400,11121710330,8820,8820,8850,8810,12249
20250116,131300,11013640360,8820,8870,8880,8820,69803
20250116,131200,10395962150,8870,8880,8890,8870,402
20250116,131100,10392393040,8880,8890,8890,8880,1311
20250116,131000,10380750850,8900,8890,8900,8870,665
20250116,130900,10374840820,8880,8890,8890,8870,1271
20250116,130800,10363560620,8880,8890,8890,8880,341
20250116,130700,10360532530,8890,8890,8890,8880,592
20250116,130600,10355273760,8880,8890,8890,8880,80
20250116,130500,10354563270,8900,8880,8900,8870,2623
20250116,130400,10331262030,8880,8880,8890,8870,3953
20250116,130300,10296149330,8880,8900,8900,8880,4301
20250116,130200,10257920790,8900,8910,8910,8900,1381
20250116,130100,10245629270,8920,8920,8920,8900,1251
20250116,130000,10234485980,8920,8910,8920,8910,906
20250116,125900,10226406300,8920,8910,8920,8910,2527
20250116,125800,10203879710,8910,8890,8930,8890,6501
20250116,125700,10145913200,8900,8900,8910,8900,3137
20250116,125600,10117993670,8910,8910,8910,8900,1640
20250116,125500,10103389150,8900,8900,8910,8890,1355
20250116,125400,10091324430,8910,8900,8910,8890,1469
20250116,125300,10078259760,8910,8900,8910,8900,5577
20250116,125200,10028607290,8910,8900,8910,8900,3072
20250116,125100,10001240250,8910,8900,8910,8900,1293
20250116,125000,9989728500,8900,8920,8920,8890,2231
20250116,124900,9969873640,8910,8900,8920,8890,975
20250116,124800,9961194670,8910,8900,8910,8890,4348
20250116,124700,9922479800,8900,8890,8910,8890,2302
20250116,124600,9901989940,8890,8880,8890,8880,789
20250116,124500,9894978990,8870,8880,8890,8870,2212
20250116,124400,9875344820,8880,8890,8890,8880,2815
20250116,124300,9850340330,8890,8890,8890,8880,235
20250116,124200,9848252280,8880,8870,8890,8870,2753
20250116,124100,9823800040,8870,8870,8880,8860,5507
20250116,124000,9774967100,8870,8850,8870,8850,1081
20250116,123900,9765392330,8860,8860,8860,8860,1899
20250116,123800,9748567190,8860,8860,8860,8850,2565
20250116,123700,9725850220,8870,8870,8870,8860,156
20250116,123600,9724467650,8860,8860,8860,8860,1103
20250116,123500,9714695070,8860,8860,8870,8850,3356
20250116,123400,9684960270,8860,8860,8860,8850,859
20250116,123300,9677353600,8860,8860,8860,8850,1663
20250116,123200,9662629780,8850,8870,8870,8850,4886
20250116,123100,9619340060,8870,8860,8870,8860,696
20250116,123000,9613172240,8860,8870,8870,8860,1663
20250116,122900,9598434540,8860,8860,8870,8860,2569
20250116,122800,9575673030,8860,8870,8870,8860,6467
20250116,122700,9518334690,8870,8880,8880,8860,4950
20250116,122600,9474413780,8880,8880,8890,8880,2574
20250116,122500,9451551830,8880,8890,8890,8880,1527
20250116,122400,9437977330,8880,8900,8900,8880,2260
20250116,122300,9417894460,8900,8890,8900,8890,1108
20250116,122200,9408034160,8890,8880,8890,8880,3015
20250116,122100,9381243130,8880,8880,8890,8880,2151
20250116,122000,9362140840,8890,8900,8900,8880,5447
20250116,121900,9313716390,8900,8910,8910,8900,4476
20250116,121800,9273876240,8910,8910,8920,8910,5877
20250116,121700,9221512150,8920,8920,8920,8910,968
20250116,121600,9212883670,8920,8920,8930,8920,237
20250116,121500,9210769070,8920,8930,8930,8920,3779
20250116,121400,9177059870,8930,8930,8930,8920,6959
20250116,121300,9114934920,8930,8940,8940,8930,1036
20250116,121200,9105679840,8930,8940,8950,8930,2128
20250116,121100,9086663870,8940,8940,8950,8940,1715
20250116,121000,9071331700,8940,8940,8950,8940,2715
20250116,120900,9047051030,8940,8950,8950,8940,1008
20250116,120800,9038035400,8940,8940,8950,8940,2350
20250116,120700,9017012710,8940,8940,8960,8940,2756
20250116,120600,8992348430,8940,8940,8940,8930,1712
20250116,120500,8977050300,8940,8940,8940,8930,5520
20250116,120400,8927736920,8940,8940,8940,8920,4737
20250116,120300,8885431340,8930,8930,8940,8920,2076
20250116,120200,8866884760,8940,8940,8950,8930,3759
20250116,120100,8833305340,8940,8940,8950,8920,6864
20250116,120000,8771959390,8950,8960,8970,8940,6788
20250116,115900,8711177890,8960,8970,8990,8960,10466
20250116,115800,8617237530,8970,9000,9010,8970,18894
20250116,115700,8447344370,9000,8960,9020,8960,70359
20250116,115600,7814527220,8960,8930,8960,8930,15716
20250116,115500,7673841020,8930,8930,8940,8930,1661
20250116,115400,7658998170,8930,8920,8930,8920,4030
20250116,115300,7623010320,8930,8920,8930,8910,2498
20250116,115200,7600717380,8920,8930,8930,8920,2149
20250116,115100,7581542480,8930,8920,8940,8910,10683
20250116,115000,7486186140,8920,8920,8920,8910,1440
20250116,114900,7473354380,8900,8910,8920,8900,2937
20250116,114800,7447214360,8920,8910,8920,8900,3433
20250116,114700,7416616390,8920,8940,8940,8910,4351
20250116,114600,7377794730,8940,8930,8940,8920,3969
20250116,114500,7342333060,8930,8930,8930,8920,2116
20250116,114400,7323437910,8930,8930,8940,8920,3729
20250116,114300,7290129730,8930,8910,8930,8910,3071
20250116,114200,7262718450,8910,8910,8910,8900,2731
20250116,114100,7238400170,8910,8900,8920,8890,2198
20250116,114000,7218824930,8900,8920,8920,8900,4146
20250116,113900,7181902470,8920,8910,8920,8910,2353
20250116,113800,7160915890,8920,8910,8920,8900,2527
20250116,113700,7138397400,8910,8900,8910,8890,5109
20250116,113600,7092932030,8900,8910,8910,8900,3107
20250116,113500,7065265950,8900,8890,8910,8890,22219
20250116,113400,6867527180,8890,8880,8890,8880,7367
20250116,113300,6802069330,8880,8880,8880,8850,2568
20250116,113200,6779292010,8860,8880,8880,8860,737
20250116,113100,6772754770,8880,8880,8880,8850,9248
20250116,113000,6690890020,8860,8880,8880,8860,4989
20250116,112900,6646676550,8870,8870,8880,8860,1027
20250116,112800,6637569820,8870,8870,8890,8870,2853
20250116,112700,6612250890,8880,8880,8880,8870,1338
20250116,112600,6600381680,8880,8880,8880,8870,1389
20250116,112500,6588047630,8890,8890,8890,8880,402
20250116,112400,6584477780,8890,8890,8890,8870,2790
20250116,112300,6559693760,8890,8880,8890,8880,1053
20250116,112200,6550341930,8890,8890,8890,8880,1237
20250116,112100,6539353290,8890,8890,8890,8880,581
20250116,112000,6534188510,8890,8890,8890,8880,873
20250116,111900,6526431690,8880,8890,8890,8870,2574
20250116,111800,6503576950,8890,8890,8890,8880,334
20250116,111700,6500610220,8880,8880,8890,8870,3343
20250116,111600,6470943330,8870,8880,8890,8870,1948
20250116,111500,6453644250,8890,8880,8890,8870,6378
20250116,111400,6396976520,8890,8870,8890,8870,3374
20250116,111300,6367015470,8880,8880,8880,8880,174
20250116,111200,6365470350,8870,8870,8870,8860,911
20250116,111100,6357390310,8860,8860,8870,8850,5523
20250116,111000,6308493270,8860,8860,8870,8860,1551
20250116,110900,6294751090,8860,8870,8870,8860,684
20250116,110800,6288684720,8860,8870,8870,8860,2074
20250116,110700,6270305040,8860,8870,8870,8860,843
20250116,110600,6262833670,8870,8870,8880,8860,1705
20250116,110500,6247710400,8860,8860,8870,8850,2473
20250116,110400,6225815220,8860,8870,8870,8850,3381
20250116,110300,6195868410,8870,8870,8880,8860,1787
20250116,110200,6180016450,8870,8870,8880,8860,7658
20250116,110100,6112098020,8890,8880,8890,8870,2668
20250116,110000,6088405670,8880,8900,8900,8880,8195
20250116,105900,6015561190,8900,8890,8900,8880,9430
20250116,105800,5931724420,8900,8890,8900,8880,3426
20250116,105700,5901261670,8880,8880,8890,8870,10804
20250116,105600,5805329610,8880,8880,8890,8880,4038
20250116,105500,5769472130,8880,8890,8890,8880,5367
20250116,105400,5721799280,8890,8890,8890,8880,1561
20250116,105300,5707923670,8890,8900,8900,8880,3101
20250116,105200,5680358880,8890,8890,8900,8880,7406
20250116,105100,5614515680,8890,8890,8890,8870,7858
20250116,105000,5544673800,8880,8870,8880,8860,8436
20250116,104900,5469803960,8870,8860,8870,8860,4027
20250116,104800,5434123000,8860,8860,8870,8860,4446
20250116,104700,5394729190,8860,8860,8860,8850,4132
20250116,104600,5358119950,8860,8870,8870,8860,1909
20250116,104500,5341200130,8860,8840,8870,8840,7974
20250116,104400,5270556260,8850,8850,8860,8820,16132
20250116,104300,5128059280,8850,8860,8870,8850,4017
20250116,104200,5092473310,8850,8860,8860,8850,5255
20250116,104100,5045918420,8860,8860,8860,8850,4220
20250116,104000,5008535870,8850,8840,8860,8840,1048
20250116,103900,4999266700,8840,8840,8850,8830,554
20250116,103800,4994371970,8840,8840,8840,8830,1606
20250116,103700,4980184890,8840,8840,8860,8830,5865
20250116,103600,4928315750,8840,8860,8870,8840,9862
20250116,103500,4841018960,8860,8850,8860,8840,1137
20250116,103400,4830954740,8850,8860,8860,8850,4500
20250116,103300,4791120310,8860,8850,8870,8840,3415
20250116,103200,4760872190,8840,8840,8870,8840,5268
20250116,103100,4714263070,8840,8850,8850,8830,2166
20250116,103000,4695117060,8850,8840,8860,8830,1300
20250116,102900,4683622260,8840,8860,8870,8840,2774
20250116,102800,4659069080,8830,8870,8880,8830,3951
20250116,102700,4624079130,8870,8820,8870,8820,6784
20250116,102600,4564041360,8820,8830,8830,8820,757
20250116,102500,4557364500,8830,8820,8840,8820,2581
20250116,102400,4534569580,8820,8830,8830,8810,1122
20250116,102300,4524673360,8830,8840,8840,8810,2941
20250116,102200,4498734660,8820,8830,8840,8820,2664
20250116,102100,4475200820,8820,8820,8830,8820,1488
20250116,102000,4462066950,8830,8830,8840,8830,1928
20250116,101900,4445040540,8830,8840,8850,8820,5964
20250116,101800,4392363610,8840,8850,8850,8840,788
20250116,101700,4385395840,8850,8860,8860,8830,1378
20250116,101600,4373215510,8830,8870,8880,8830,8293
20250116,101500,4299790350,8870,8870,8880,8860,8476
20250116,101400,4224607630,8870,8850,8900,8850,14343
20250116,101300,4097294890,8850,8860,8870,8840,6394
20250116,101200,4040671590,8860,8870,8870,8850,6507
20250116,101100,3983016020,8870,8830,8880,8820,16716
20250116,101000,3834899380,8840,8790,8840,8790,9884
20250116,100900,3747787150,8800,8800,8800,8790,1912
20250116,100800,3730967910,8790,8790,8800,8790,542
20250116,100700,3726203700,8790,8820,8830,8780,6576
20250116,100600,3668319440,8820,8810,8820,8810,1541
20250116,100500,3654743040,8800,8800,8800,8790,1153
20250116,100400,3644602630,8790,8800,8800,8790,929
20250116,100300,3636436080,8800,8800,8810,8800,1032
20250116,100200,3627354440,8800,8810,8810,8800,2159
20250116,100100,3608337370,8820,8790,8820,8780,5401
20250116,100000,3560793650,8780,8790,8790,8780,507
20250116,095900,3556337880,8790,8770,8790,8760,1548
20250116,095800,3542752570,8760,8780,8780,8760,6814
20250116,095700,3483003150,8780,8790,8790,8780,6561
20250116,095600,3425391220,8790,8790,8800,8790,1139
20250116,095500,3415379400,8790,8810,8810,8790,2522
20250116,095400,3393195180,8810,8800,8810,8800,363
20250116,095300,3389999400,8800,8790,8810,8790,1375
20250116,095200,3377900130,8790,8780,8790,8780,2209
20250116,095100,3358499630,8780,8800,8800,8780,1770
20250116,095000,3342955790,8800,8760,8800,8760,7790
20250116,094900,3274572420,8770,8770,8770,8760,3824
20250116,094800,3241044750,8770,8780,8780,8770,1047
20250116,094700,3231855070,8800,8780,8800,8780,1631
20250116,094600,3217524190,8780,8780,8800,8760,1818
20250116,094500,3201562420,8800,8790,8800,8770,1246
20250116,094400,3190631270,8780,8770,8790,8760,1960
20250116,094300,3173427030,8770,8770,8780,8770,1476
20250116,094200,3160482370,8770,8760,8780,8750,4523
20250116,094100,3120848510,8770,8760,8770,8750,2026
20250116,094000,3103099690,8760,8770,8770,8760,4632
20250116,093900,3062520880,8770,8770,8780,8760,1915
20250116,093800,3045740210,8770,8770,8780,8770,1543
20250116,093700,3032207710,8770,8770,8780,8760,3069
20250116,093600,3005315380,8770,8780,8790,8770,4016
20250116,093500,2970086390,8790,8780,8790,8780,2128
20250116,093400,2951402430,8780,8790,8790,8770,294
20250116,093300,2948819190,8770,8800,8800,8770,4712
20250116,093200,2907399640,8810,8810,8830,8810,2718
20250116,093100,2883436310,8810,8800,8810,8800,5880
20250116,093000,2831634670,8800,8820,8830,8800,4950
20250116,092900,2788006970,8830,8820,8840,8810,6468
20250116,092800,2730923950,8820,8810,8820,8810,1935
20250116,092700,2713858500,8810,8800,8810,8800,1538
20250116,092600,2700316800,8810,8820,8820,8800,2708
20250116,092500,2676464240,8820,8790,8820,8790,1958
20250116,092400,2659203260,8790,8780,8800,8770,4314
20250116,092300,2621291820,8780,8760,8790,8760,5308
20250116,092200,2574765450,8760,8770,8790,8760,4881
20250116,092100,2531948830,8780,8780,8780,8750,7506
20250116,092000,2466170480,8780,8770,8780,8770,2964
20250116,091900,2440151880,8760,8780,8780,8760,5043
20250116,091800,2395912230,8780,8800,8800,8770,4314
20250116,091700,2358021710,8800,8800,8810,8790,4250
20250116,091600,2320625650,8790,8780,8800,8760,6128
20250116,091500,2266841890,8780,8820,8820,8750,32786
20250116,091400,1978988020,8830,8860,8860,8810,12426
20250116,091300,1869145540,8860,8860,8880,8850,11501
20250116,091200,1767208990,8850,8830,8850,8830,14003
20250116,091100,1643378930,8830,8820,8830,8800,4613
20250116,091000,1602693070,8810,8810,8830,8810,1962
20250116,090900,1585394290,8800,8790,8810,8780,4374
20250116,090800,1546936820,8790,8850,8850,8790,12004
20250116,090700,1441006900,8850,8850,8860,8830,20625
20250116,090600,1258537740,8850,8810,8850,8790,9069
20250116,090500,1178484280,8820,8770,8830,8750,5628
20250116,090400,1128990420,8760,8750,8800,8750,14980
20250116,090300,997560850,8750,8800,8800,8750,13348
20250116,090200,880435950,8800,8760,8800,8730,15555
20250116,090100,744280040,8760,8750,8790,8730,20697
20250116,090000,563033020,8760,8830,8830,8750,46193