stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,212500,13539944470,8820,8820,8820,8820,45004
20250117,212400,13539944470,8820,8820,8820,8820,0
20250117,212300,13539944470,8820,8820,8820,8820,0
20250117,212200,13539944470,8820,8820,8820,8820,0
20250117,212100,13539944470,8820,8820,8820,8820,0
20250117,212000,13539944470,8820,8820,8820,8820,0
20250117,211900,13539944470,8820,8820,8820,8820,0
20250117,211800,13539944470,8820,8820,8820,8820,0
20250117,211700,13539944470,8820,8820,8820,8820,0
20250117,211600,13539944470,8820,8820,8820,8820,0
20250117,211500,13539944470,8820,8820,8820,8820,0
20250117,211400,13539944470,8820,8820,8820,8820,0
20250117,211300,13539944470,8820,8820,8820,8820,0
20250117,211200,13539944470,8820,8820,8820,8820,0
20250117,211100,13539944470,8820,8820,8820,8820,0
20250117,211000,13539944470,8820,8820,8820,8820,0
20250117,210900,13539944470,8820,8820,8820,8820,0
20250117,210800,13539944470,8820,8820,8820,8820,0
20250117,210700,13539944470,8820,8820,8820,8820,0
20250117,210600,13539944470,8820,8820,8820,8820,0
20250117,210500,13539944470,8820,8820,8820,8820,0
20250117,210400,13539944470,8820,8820,8820,8820,0
20250117,210300,13539944470,8820,8820,8820,8820,0
20250117,210200,13539944470,8820,8820,8820,8820,0
20250117,210100,13539944470,8820,8820,8820,8820,0
20250117,210000,13539944470,8820,8820,8820,8820,0
20250117,205900,13539944470,8820,8820,8820,8820,0
20250117,205800,13539944470,8820,8820,8820,8820,0
20250117,205700,13539944470,8820,8820,8820,8820,0
20250117,205600,13539944470,8820,8820,8820,8820,0
20250117,205500,13539944470,8820,8820,8820,8820,45004
20250117,205400,13539944470,8820,8820,8820,8820,0
20250117,205300,13539944470,8820,8820,8820,8820,0
20250117,205200,13539944470,8820,8820,8820,8820,0
20250117,205100,13539944470,8820,8820,8820,8820,0
20250117,205000,13539944470,8820,8820,8820,8820,0
20250117,204900,13539944470,8820,8820,8820,8820,0
20250117,204800,13539944470,8820,8820,8820,8820,0
20250117,204700,13539944470,8820,8820,8820,8820,0
20250117,204600,13539944470,8820,8820,8820,8820,0
20250117,204500,13539944470,8820,8820,8820,8820,0
20250117,204400,13539944470,8820,8820,8820,8820,0
20250117,204300,13539944470,8820,8820,8820,8820,0
20250117,204200,13539944470,8820,8820,8820,8820,0
20250117,204100,13539944470,8820,8820,8820,8820,0
20250117,204000,13539944470,8820,8820,8820,8820,0
20250117,203900,13539944470,8820,8820,8820,8820,0
20250117,203800,13539944470,8820,8820,8820,8820,0
20250117,203700,13539944470,8820,8820,8820,8820,0
20250117,203600,13539944470,8820,8820,8820,8820,0
20250117,203500,13539944470,8820,8820,8820,8820,0
20250117,203400,13539944470,8820,8820,8820,8820,0
20250117,203300,13539944470,8820,8820,8820,8820,0
20250117,203200,13539944470,8820,8820,8820,8820,0
20250117,203100,13539944470,8820,8820,8820,8820,0
20250117,203000,13539944470,8820,8820,8820,8820,0
20250117,202900,13539944470,8820,8820,8820,8820,0
20250117,202800,13539944470,8820,8820,8820,8820,0
20250117,202700,13539944470,8820,8820,8820,8820,0
20250117,202600,13539944470,8820,8820,8820,8820,0
20250117,202500,13539944470,8820,8820,8820,8820,45004
20250117,202400,13539944470,8820,8820,8820,8820,0
20250117,202300,13539944470,8820,8820,8820,8820,0
20250117,202200,13539944470,8820,8820,8820,8820,0
20250117,202100,13539944470,8820,8820,8820,8820,0
20250117,202000,13539944470,8820,8820,8820,8820,0
20250117,201900,13539944470,8820,8820,8820,8820,0
20250117,201800,13539944470,8820,8820,8820,8820,0
20250117,201700,13539944470,8820,8820,8820,8820,0
20250117,201600,13539944470,8820,8820,8820,8820,0
20250117,201500,13539944470,8820,8820,8820,8820,0
20250117,201400,13539944470,8820,8820,8820,8820,0
20250117,201300,13539944470,8820,8820,8820,8820,0
20250117,201200,13539944470,8820,8820,8820,8820,0
20250117,201100,13539944470,8820,8820,8820,8820,0
20250117,201000,13539944470,8820,8820,8820,8820,0
20250117,200900,13539944470,8820,8820,8820,8820,0
20250117,200800,13539944470,8820,8820,8820,8820,0
20250117,200700,13539944470,8820,8820,8820,8820,0
20250117,200600,13539944470,8820,8820,8820,8820,0
20250117,200500,13539944470,8820,8820,8820,8820,0
20250117,200400,13539944470,8820,8820,8820,8820,0
20250117,200300,13539944470,8820,8820,8820,8820,0
20250117,200200,13539944470,8820,8820,8820,8820,0
20250117,200100,13539944470,8820,8820,8820,8820,0
20250117,200000,13539944470,8820,8820,8820,8820,0
20250117,195900,13539944470,8820,8820,8820,8820,0
20250117,195800,13539944470,8820,8820,8820,8820,0
20250117,195700,13539944470,8820,8820,8820,8820,0
20250117,195600,13539944470,8820,8820,8820,8820,0
20250117,195500,13539944470,8820,8820,8820,8820,45004
20250117,195400,13539944470,8820,8820,8820,8820,0
20250117,195300,13539944470,8820,8820,8820,8820,0
20250117,195200,13539944470,8820,8820,8820,8820,0
20250117,195100,13539944470,8820,8820,8820,8820,0
20250117,195000,13539944470,8820,8820,8820,8820,0
20250117,194900,13539944470,8820,8820,8820,8820,0
20250117,194800,13539944470,8820,8820,8820,8820,0
20250117,194700,13539944470,8820,8820,8820,8820,0
20250117,194600,13539944470,8820,8820,8820,8820,0
20250117,194500,13539944470,8820,8820,8820,8820,0
20250117,194400,13539944470,8820,8820,8820,8820,0
20250117,194300,13539944470,8820,8820,8820,8820,0
20250117,194200,13539944470,8820,8820,8820,8820,0
20250117,194100,13539944470,8820,8820,8820,8820,0
20250117,194000,13539944470,8820,8820,8820,8820,0
20250117,193900,13539944470,8820,8820,8820,8820,0
20250117,193800,13539944470,8820,8820,8820,8820,0
20250117,193700,13539944470,8820,8820,8820,8820,0
20250117,193600,13539944470,8820,8820,8820,8820,0
20250117,193500,13539944470,8820,8820,8820,8820,0
20250117,193400,13539944470,8820,8820,8820,8820,0
20250117,193300,13539944470,8820,8820,8820,8820,0
20250117,193200,13539944470,8820,8820,8820,8820,0
20250117,193100,13539944470,8820,8820,8820,8820,0
20250117,193000,13539944470,8820,8820,8820,8820,0
20250117,192900,13539944470,8820,8820,8820,8820,0
20250117,192800,13539944470,8820,8820,8820,8820,0
20250117,192700,13539944470,8820,8820,8820,8820,0
20250117,192600,13539944470,8820,8820,8820,8820,0
20250117,192500,13539944470,8820,8820,8820,8820,45004
20250117,192400,13539944470,8820,8820,8820,8820,0
20250117,192300,13539944470,8820,8820,8820,8820,0
20250117,192200,13539944470,8820,8820,8820,8820,0
20250117,192100,13539944470,8820,8820,8820,8820,0
20250117,192000,13539944470,8820,8820,8820,8820,0
20250117,191900,13539944470,8820,8820,8820,8820,0
20250117,191800,13539944470,8820,8820,8820,8820,0
20250117,191700,13539944470,8820,8820,8820,8820,0
20250117,191600,13539944470,8820,8820,8820,8820,0
20250117,191500,13539944470,8820,8820,8820,8820,0
20250117,191400,13539944470,8820,8820,8820,8820,0
20250117,191300,13539944470,8820,8820,8820,8820,0
20250117,191200,13539944470,8820,8820,8820,8820,0
20250117,191100,13539944470,8820,8820,8820,8820,0
20250117,191000,13539944470,8820,8820,8820,8820,0
20250117,190900,13539944470,8820,8820,8820,8820,0
20250117,190800,13539944470,8820,8820,8820,8820,0
20250117,190700,13539944470,8820,8820,8820,8820,0
20250117,190600,13539944470,8820,8820,8820,8820,0
20250117,190500,13539944470,8820,8820,8820,8820,0
20250117,190400,13539944470,8820,8820,8820,8820,0
20250117,190300,13539944470,8820,8820,8820,8820,0
20250117,190200,13539944470,8820,8820,8820,8820,0
20250117,190100,13539944470,8820,8820,8820,8820,0
20250117,190000,13539944470,8820,8820,8820,8820,0
20250117,185900,13539944470,8820,8820,8820,8820,0
20250117,185800,13539944470,8820,8820,8820,8820,0
20250117,185700,13539944470,8820,8820,8820,8820,0
20250117,185600,13539944470,8820,8820,8820,8820,0
20250117,185500,13539944470,8820,8820,8820,8820,45004
20250117,185400,13539944470,8820,8820,8820,8820,0
20250117,185300,13539944470,8820,8820,8820,8820,0
20250117,185200,13539944470,8820,8820,8820,8820,0
20250117,185100,13539944470,8820,8820,8820,8820,0
20250117,185000,13539944470,8820,8820,8820,8820,0
20250117,184900,13539944470,8820,8820,8820,8820,0
20250117,184800,13539944470,8820,8820,8820,8820,0
20250117,184700,13539944470,8820,8820,8820,8820,0
20250117,184600,13539944470,8820,8820,8820,8820,0
20250117,184500,13539944470,8820,8820,8820,8820,0
20250117,184400,13539944470,8820,8820,8820,8820,0
20250117,184300,13539944470,8820,8820,8820,8820,0
20250117,184200,13539944470,8820,8820,8820,8820,0
20250117,184100,13539944470,8820,8820,8820,8820,0
20250117,184000,13539944470,8820,8820,8820,8820,0
20250117,183900,13539944470,8820,8820,8820,8820,0
20250117,183800,13539944470,8820,8820,8820,8820,0
20250117,183700,13539944470,8820,8820,8820,8820,0
20250117,183600,13539944470,8820,8820,8820,8820,0
20250117,183500,13539944470,8820,8820,8820,8820,0
20250117,183400,13539944470,8820,8820,8820,8820,0
20250117,183300,13539944470,8820,8820,8820,8820,0
20250117,183200,13539944470,8820,8820,8820,8820,0
20250117,183100,13539944470,8820,8820,8820,8820,0
20250117,183000,13539944470,8820,8820,8820,8820,0
20250117,182900,13539944470,8820,8820,8820,8820,0
20250117,182800,13539944470,8820,8820,8820,8820,0
20250117,182700,13539944470,8820,8820,8820,8820,0
20250117,182600,13539944470,8820,8820,8820,8820,0
20250117,182500,13539944470,8820,8820,8820,8820,45004
20250117,182400,13539944470,8820,8820,8820,8820,0
20250117,182300,13539944470,8820,8820,8820,8820,0
20250117,182200,13539944470,8820,8820,8820,8820,0
20250117,182100,13539944470,8820,8820,8820,8820,0
20250117,182000,13539944470,8820,8820,8820,8820,0
20250117,181900,13539944470,8820,8820,8820,8820,0
20250117,181800,13539944470,8820,8820,8820,8820,0
20250117,181700,13539944470,8820,8820,8820,8820,0
20250117,181600,13539944470,8820,8820,8820,8820,0
20250117,181500,13539944470,8820,8820,8820,8820,0
20250117,181400,13539944470,8820,8820,8820,8820,0
20250117,181300,13539944470,8820,8820,8820,8820,0
20250117,181200,13539944470,8820,8820,8820,8820,0
20250117,181100,13539944470,8820,8820,8820,8820,0
20250117,181000,13539944470,8820,8820,8820,8820,0
20250117,180900,13539944470,8820,8820,8820,8820,0
20250117,180800,13539944470,8820,8820,8820,8820,0
20250117,180700,13539944470,8820,8820,8820,8820,0
20250117,180600,13539944470,8820,8820,8820,8820,0
20250117,180500,13539944470,8820,8820,8820,8820,0
20250117,180400,13539944470,8820,8820,8820,8820,0
20250117,180300,13539944470,8820,8820,8820,8820,0
20250117,180200,13539944470,8820,8820,8820,8820,0
20250117,180100,13539944470,8820,8820,8820,8820,0
20250117,180000,13539944470,8820,8820,8820,8820,0
20250117,175900,13539944470,8820,8820,8820,8820,0
20250117,175800,13539944470,8820,8820,8820,8820,0
20250117,175700,13539944470,8820,8820,8820,8820,0
20250117,175600,13539944470,8820,8820,8820,8820,0
20250117,175500,13539944470,8820,8820,8820,8820,45004
20250117,175400,13539944470,8820,8820,8820,8820,0
20250117,175300,13539944470,8820,8820,8820,8820,0
20250117,175200,13539944470,8820,8820,8820,8820,0
20250117,175100,13539944470,8820,8820,8820,8820,0
20250117,175000,13539944470,8820,8820,8820,8820,0
20250117,174900,13539944470,8820,8820,8820,8820,0
20250117,174800,13539944470,8820,8820,8820,8820,0
20250117,174700,13539944470,8820,8820,8820,8820,0
20250117,174600,13539944470,8820,8820,8820,8820,0
20250117,174500,13539944470,8820,8820,8820,8820,0
20250117,174400,13539944470,8820,8820,8820,8820,0
20250117,174300,13539944470,8820,8820,8820,8820,0
20250117,174200,13539944470,8820,8820,8820,8820,0
20250117,174100,13539944470,8820,8820,8820,8820,0
20250117,174000,13539944470,8820,8820,8820,8820,0
20250117,173900,13539944470,8820,8820,8820,8820,0
20250117,173800,13539944470,8820,8820,8820,8820,0
20250117,173700,13539944470,8820,8820,8820,8820,0
20250117,173600,13539944470,8820,8820,8820,8820,0
20250117,173500,13539944470,8820,8820,8820,8820,0
20250117,173400,13539944470,8820,8820,8820,8820,0
20250117,173300,13539944470,8820,8820,8820,8820,0
20250117,173200,13539944470,8820,8820,8820,8820,0
20250117,173100,13539944470,8820,8820,8820,8820,0
20250117,173000,13539944470,8820,8820,8820,8820,0
20250117,172900,13539944470,8820,8820,8820,8820,0
20250117,172800,13539944470,8820,8820,8820,8820,0
20250117,172700,13539944470,8820,8820,8820,8820,0
20250117,172600,13539944470,8820,8820,8820,8820,0
20250117,172500,13539944470,8820,8820,8820,8820,45004
20250117,172400,13539944470,8820,8820,8820,8820,0
20250117,172300,13539944470,8820,8820,8820,8820,0
20250117,172200,13539944470,8820,8820,8820,8820,0
20250117,172100,13539944470,8820,8820,8820,8820,0
20250117,172000,13539944470,8820,8820,8820,8820,0
20250117,171900,13539944470,8820,8820,8820,8820,0
20250117,171800,13539944470,8820,8820,8820,8820,0
20250117,171700,13539944470,8820,8820,8820,8820,0
20250117,171600,13539944470,8820,8820,8820,8820,0
20250117,171500,13539944470,8820,8820,8820,8820,0
20250117,171400,13539944470,8820,8820,8820,8820,0
20250117,171300,13539944470,8820,8820,8820,8820,0
20250117,171200,13539944470,8820,8820,8820,8820,0
20250117,171100,13539944470,8820,8820,8820,8820,0
20250117,171000,13539944470,8820,8820,8820,8820,0
20250117,170900,13539944470,8820,8820,8820,8820,0
20250117,170800,13539944470,8820,8820,8820,8820,0
20250117,170700,13539944470,8820,8820,8820,8820,0
20250117,170600,13539944470,8820,8820,8820,8820,0
20250117,170500,13539944470,8820,8820,8820,8820,0
20250117,170400,13539944470,8820,8820,8820,8820,0
20250117,170300,13539944470,8820,8820,8820,8820,0
20250117,170200,13539944470,8820,8820,8820,8820,0
20250117,170100,13539944470,8820,8820,8820,8820,0
20250117,170000,13539944470,8820,8820,8820,8820,0
20250117,165900,13539944470,8820,8820,8820,8820,0
20250117,165800,13539944470,8820,8820,8820,8820,0
20250117,165700,13539944470,8820,8820,8820,8820,0
20250117,165600,13539944470,8820,8820,8820,8820,0
20250117,165500,13539944470,8820,8820,8820,8820,45004
20250117,165400,13539944470,8820,8820,8820,8820,0
20250117,165300,13539944470,8820,8820,8820,8820,0
20250117,165200,13539944470,8820,8820,8820,8820,0
20250117,165100,13539944470,8820,8820,8820,8820,0
20250117,165000,13539944470,8820,8820,8820,8820,0
20250117,164900,13539944470,8820,8820,8820,8820,0
20250117,164800,13539944470,8820,8820,8820,8820,0
20250117,164700,13539944470,8820,8820,8820,8820,0
20250117,164600,13539944470,8820,8820,8820,8820,0
20250117,164500,13539944470,8820,8820,8820,8820,0
20250117,164400,13539944470,8820,8820,8820,8820,0
20250117,164300,13539944470,8820,8820,8820,8820,0
20250117,164200,13539944470,8820,8820,8820,8820,0
20250117,164100,13539944470,8820,8820,8820,8820,0
20250117,164000,13539944470,8820,8820,8820,8820,0
20250117,163900,13539944470,8820,8820,8820,8820,0
20250117,163800,13539944470,8820,8820,8820,8820,0
20250117,163700,13539944470,8820,8820,8820,8820,0
20250117,163600,13539944470,8820,8820,8820,8820,0
20250117,163500,13539944470,8820,8820,8820,8820,0
20250117,163400,13539944470,8820,8820,8820,8820,0
20250117,163300,13539944470,8820,8820,8820,8820,0
20250117,163200,13539944470,8820,8820,8820,8820,0
20250117,163100,13539944470,8820,8820,8820,8820,0
20250117,163000,13539944470,8820,8820,8820,8820,0
20250117,162900,13539944470,8820,8820,8820,8820,0
20250117,162800,13539944470,8820,8820,8820,8820,0
20250117,162700,13539944470,8820,8820,8820,8820,0
20250117,162600,13539944470,8820,8820,8820,8820,0
20250117,162500,13539944470,8820,8820,8820,8820,45004
20250117,162400,13539944470,8820,8820,8820,8820,0
20250117,162300,13539944470,8820,8820,8820,8820,0
20250117,162200,13539944470,8820,8820,8820,8820,0
20250117,162100,13539944470,8820,8820,8820,8820,0
20250117,162000,13539944470,8820,8820,8820,8820,0
20250117,161900,13539944470,8820,8820,8820,8820,0
20250117,161800,13539944470,8820,8820,8820,8820,0
20250117,161700,13539944470,8820,8820,8820,8820,0
20250117,161600,13539944470,8820,8820,8820,8820,0
20250117,161500,13539944470,8820,8820,8820,8820,0
20250117,161400,13539944470,8820,8820,8820,8820,0
20250117,161300,13539944470,8820,8820,8820,8820,0
20250117,161200,13539944470,8820,8820,8820,8820,0
20250117,161100,13539944470,8820,8820,8820,8820,0
20250117,161000,13539944470,8820,8820,8820,8820,0
20250117,160900,13539944470,8820,8820,8820,8820,0
20250117,160800,13539944470,8820,8820,8820,8820,0
20250117,160700,13539944470,8820,8820,8820,8820,0
20250117,160600,13539944470,8820,8820,8820,8820,0
20250117,160500,13539944470,8820,8820,8820,8820,0
20250117,160400,13539944470,8820,8820,8820,8820,0
20250117,160300,13539944470,8820,8820,8820,8820,0
20250117,160200,13539944470,8820,8820,8820,8820,0
20250117,160100,13539944470,8820,8820,8820,8820,0
20250117,160000,13539944470,8820,8820,8820,8820,0
20250117,155900,13539944470,8820,8820,8820,8820,0
20250117,155800,13539944470,8820,8820,8820,8820,0
20250117,155700,13539944470,8820,8820,8820,8820,0
20250117,155600,13539944470,8820,8820,8820,8820,0
20250117,155500,13539944470,8820,8820,8820,8820,45004
20250117,155400,13539944470,8820,8820,8820,8820,0
20250117,155300,13539944470,8820,8820,8820,8820,0
20250117,155200,13539944470,8820,8820,8820,8820,0
20250117,155100,13539944470,8820,8820,8820,8820,0
20250117,155000,13539944470,8820,8820,8820,8820,0
20250117,154900,13539944470,8820,8820,8820,8820,0
20250117,154800,13539944470,8820,8820,8820,8820,0
20250117,154700,13539944470,8820,8820,8820,8820,0
20250117,154600,13539944470,8820,8820,8820,8820,0
20250117,154500,13539944470,8820,8820,8820,8820,0
20250117,154400,13539944470,8820,8820,8820,8820,0
20250117,154300,13539944470,8820,8820,8820,8820,0
20250117,154200,13539944470,8820,8820,8820,8820,0
20250117,154100,13539944470,8820,8820,8820,8820,0
20250117,154000,13539944470,8820,8820,8820,8820,0
20250117,153900,13539944470,8820,8820,8820,8820,0
20250117,153800,13539944470,8820,8820,8820,8820,0
20250117,153700,13539944470,8820,8820,8820,8820,0
20250117,153600,13539944470,8820,8820,8820,8820,0
20250117,153500,13539944470,8820,8820,8820,8820,0
20250117,153400,13539944470,8820,8820,8820,8820,0
20250117,153300,13539944470,8820,8820,8820,8820,0
20250117,153200,13539944470,8820,8820,8820,8820,0
20250117,153100,13539944470,8820,8820,8820,8820,0
20250117,153000,13539944470,8820,8820,8820,8820,45004
20250117,152900,13143009190,8800,8800,8800,8800,0
20250117,152800,13143009190,8800,8800,8800,8800,0
20250117,152700,13143009190,8800,8800,8800,8800,0
20250117,152600,13143009190,8800,8800,8800,8800,0
20250117,152500,13143009190,8800,8800,8800,8800,0
20250117,152400,13143009190,8800,8800,8800,8800,0
20250117,152300,13143009190,8800,8800,8800,8800,0
20250117,152200,13143009190,8800,8800,8800,8800,0
20250117,152100,13143009190,8800,8800,8800,8800,0
20250117,152000,13143009190,8800,8800,8800,8800,0
20250117,151900,13143009190,8800,8790,8810,8790,24757
20250117,151800,12925182900,8790,8800,8810,8790,22522
20250117,151700,12727025140,8790,8790,8800,8780,5481
20250117,151600,12678832390,8790,8790,8800,8780,8093
20250117,151500,12607703890,8790,8810,8810,8780,11817
20250117,151400,12503813910,8810,8810,8820,8800,6585
20250117,151300,12445808790,8810,8800,8810,8790,12255
20250117,151200,12337957270,8800,8820,8830,8790,12882
20250117,151100,12224500500,8820,8790,8820,8790,16979
20250117,151000,12074976240,8790,8810,8810,8780,5844
20250117,150900,12023577400,8810,8770,8820,8760,19140
20250117,150800,11855246810,8770,8770,8780,8760,6639
20250117,150700,11797050280,8770,8760,8780,8760,2715
20250117,150600,11773231560,8760,8760,8770,8750,3614
20250117,150500,11741571860,8760,8760,8760,8750,2180
20250117,150400,11722475380,8760,8770,8770,8760,2256
20250117,150300,11702706690,8760,8770,8770,8750,4367
20250117,150200,11664430670,8770,8760,8770,8760,1638
20250117,150100,11650071160,8770,8740,8770,8740,1716
20250117,150000,11635044660,8760,8780,8790,8740,9678
20250117,145900,11550121080,8780,8740,8780,8720,7144
20250117,145800,11487554110,8740,8710,8740,8710,4887
20250117,145700,11444952680,8720,8740,8740,8710,6039
20250117,145600,11392299390,8730,8700,8730,8690,9690
20250117,145500,11307942270,8710,8770,8770,8700,25173
20250117,145400,11088154690,8770,8820,8820,8760,19546
20250117,145300,10916425670,8820,8830,8840,8810,30050
20250117,145200,10651133830,8830,8790,8830,8770,34135
20250117,145100,10350743520,8790,8770,8790,8770,12176
20250117,145000,10243907100,8770,8770,8780,8760,7257
20250117,144900,10180264920,8750,8750,8770,8740,13310
20250117,144800,10063687720,8750,8760,8770,8740,15931
20250117,144700,9924288350,8760,8760,8770,8740,12174
20250117,144600,9817691470,8750,8680,8760,8680,35928
20250117,144500,9504252240,8680,8660,8680,8660,5848
20250117,144400,9453550760,8660,8650,8660,8630,14014
20250117,144300,9332302330,8650,8610,8650,8590,14423
20250117,144200,9207814700,8610,8600,8610,8590,10738
20250117,144100,9115451970,8600,8620,8630,8600,5148
20250117,144000,9071130820,8630,8630,8640,8620,7626
20250117,143900,9005306950,8640,8650,8650,8630,5757
20250117,143800,8955566170,8650,8620,8650,8620,16089
20250117,143700,8816611020,8630,8620,8630,8600,8027
20250117,143600,8747446410,8620,8600,8620,8590,8393
20250117,143500,8675250180,8610,8580,8610,8580,11268
20250117,143400,8578375900,8590,8560,8610,8560,28104
20250117,143300,8337133160,8560,8520,8560,8520,22860
20250117,143200,8141977450,8520,8490,8520,8470,8425
20250117,143100,8070383850,8490,8490,8490,8450,3043
20250117,143000,8044579930,8490,8470,8500,8470,4884
20250117,142900,8003147890,8450,8450,8450,8440,3783
20250117,142800,7971185110,8440,8450,8470,8440,2991
20250117,142700,7945900450,8460,8460,8460,8450,3328
20250117,142600,7917778030,8460,8450,8460,8450,882
20250117,142500,7910320320,8460,8460,8460,8450,1454
20250117,142400,7898023480,8460,8460,8470,8460,2628
20250117,142300,7875787560,8460,8460,8460,8450,328
20250117,142200,7873013150,8460,8470,8470,8450,477
20250117,142100,7868977520,8470,8470,8470,8450,1420
20250117,142000,7856974000,8470,8470,8470,8460,79
20250117,141900,7856305310,8470,8460,8470,8460,2083
20250117,141800,7838671820,8460,8450,8460,8450,934
20250117,141700,7830778130,8450,8440,8450,8440,1028
20250117,141600,7822092200,8450,8460,8460,8440,514
20250117,141500,7817747540,8460,8450,8460,8440,133
20250117,141400,7816623730,8450,8450,8450,8440,76
20250117,141300,7815981790,8440,8440,8440,8440,235
20250117,141200,7813998390,8440,8450,8450,8440,1760
20250117,141100,7799140550,8450,8450,8450,8450,110
20250117,141000,7798211050,8450,8470,8470,8450,1372
20250117,140900,7786617610,8470,8470,8470,8450,7
20250117,140800,7786558340,8470,8460,8480,8450,1406
20250117,140700,7774673340,8470,8470,8480,8470,4362
20250117,140600,7737727040,8470,8470,8480,8470,1295
20250117,140500,7726758000,8470,8460,8470,8460,2664
20250117,140400,7704211360,8460,8470,8470,8460,2273
20250117,140300,7684979340,8470,8470,8480,8470,1315
20250117,140200,7673839280,8470,8480,8480,8460,676
20250117,140100,7668118770,8480,8480,8480,8470,1126
20250117,140000,7658581170,8480,8490,8490,8480,294
20250117,135900,7656087150,8490,8490,8490,8480,700
20250117,135800,7650144160,8490,8490,8490,8480,1659
20250117,135700,7636066370,8490,8480,8490,8470,1654
20250117,135600,7622036160,8480,8470,8480,8460,2976
20250117,135500,7596839910,8470,8460,8470,8460,968
20250117,135400,7588641180,8470,8470,8470,8470,711
20250117,135300,7582619010,8470,8470,8470,8460,25
20250117,135200,7582407300,8470,8460,8470,8460,185
20250117,135100,7580841070,8470,8470,8470,8460,252
20250117,135000,7578708930,8460,8450,8470,8450,1064
20250117,134900,7569709750,8440,8460,8460,8440,1002
20250117,134800,7561241210,8450,8450,8460,8450,1037
20250117,134700,7552477430,8450,8460,8460,8450,908
20250117,134600,7544802750,8460,8460,8460,8450,711
20250117,134500,7538789690,8460,8440,8460,8440,1546
20250117,134400,7525726040,8450,8450,8450,8440,609
20250117,134300,7520581570,8450,8450,8460,8440,2287
20250117,134200,7501257630,8450,8450,8450,8450,865
20250117,134100,7493948380,8450,8440,8450,8440,123
20250117,134000,7492910010,8440,8440,8440,8440,561
20250117,133900,7488175170,8440,8450,8450,8440,1060
20250117,133800,7479224400,8450,8450,8450,8450,1185
20250117,133700,7469211150,8450,8450,8450,8440,182
20250117,133600,7467675040,8430,8450,8450,8430,689
20250117,133500,7461861290,8450,8450,8450,8440,497
20250117,133400,7457663440,8450,8450,8450,8450,510
20250117,133300,7453353940,8450,8450,8450,8440,607
20250117,133200,7448225790,8440,8440,8440,8430,1892
20250117,133100,7432270320,8440,8440,8440,8440,56
20250117,133000,7431797680,8440,8440,8440,8440,152
20250117,132900,7430514800,8430,8430,8440,8430,148
20250117,132800,7429266960,8440,8450,8450,8430,2259
20250117,132700,7410205170,8450,8450,8450,8450,18
20250117,132600,7410053070,8450,8450,8450,8440,202
20250117,132500,7408347330,8450,8450,8450,8450,19
20250117,132400,7408186780,8440,8430,8440,8430,436
20250117,132300,7404507240,8430,8430,8430,8430,0
20250117,132200,7404507240,8430,8430,8430,8430,198
20250117,132100,7402838100,8430,8430,8430,8420,827
20250117,132000,7395872090,8430,8450,8450,8430,322
20250117,131900,7393154480,8450,8440,8450,8420,4988
20250117,131800,7351104670,8440,8450,8450,8440,320
20250117,131700,7348403370,8450,8460,8460,8450,418
20250117,131600,7344871250,8450,8450,8450,8450,347
20250117,131500,7341939100,8450,8450,8450,8450,323
20250117,131400,7339209750,8450,8450,8450,8450,353
20250117,131300,7336226900,8450,8450,8450,8450,444
20250117,131200,7332475100,8450,8460,8460,8450,489
20250117,131100,7328341800,8460,8460,8460,8460,80
20250117,131000,7327665000,8450,8450,8450,8450,220
20250117,130900,7325806000,8460,8460,8460,8460,7
20250117,130800,7325746780,8450,8450,8450,8450,470
20250117,130700,7321775280,8450,8440,8450,8440,698
20250117,130600,7315882140,8440,8440,8440,8440,30
20250117,130500,7315628940,8430,8430,8450,8430,281
20250117,130400,7313260070,8430,8450,8450,8430,173
20250117,130300,7311799680,8450,8450,8450,8430,382
20250117,130200,7308578380,8430,8430,8430,8430,246
20250117,130100,7306504600,8440,8450,8450,8440,4025
20250117,130000,7272533590,8470,8460,8470,8460,244
20250117,125900,7270468650,8460,8440,8460,8440,221
20250117,125800,7268599620,8440,8430,8440,8430,367
20250117,125700,7265504610,8440,8440,8440,8430,79
20250117,125600,7264838120,8440,8440,8440,8430,756
20250117,125500,7258460910,8440,8460,8460,8440,2037
20250117,125400,7241266930,8440,8450,8460,8440,689
20250117,125300,7235447830,8450,8450,8450,8450,685
20250117,125200,7229659580,8450,8450,8450,8450,256
20250117,125100,7227496380,8460,8450,8460,8450,648
20250117,125000,7222018430,8450,8450,8450,8450,443
20250117,124900,7218275080,8460,8460,8460,8450,1150
20250117,124800,7208546090,8460,8450,8460,8450,1264
20250117,124700,7197864060,8450,8460,8460,8450,867
20250117,124600,7190535190,8460,8460,8460,8450,529
20250117,124500,7186064850,8450,8460,8460,8450,2615
20250117,124400,7163962470,8460,8450,8460,8440,498
20250117,124300,7159754420,8440,8420,8440,8420,536
20250117,124200,7155240780,8420,8440,8450,8420,677
20250117,124100,7149533720,8430,8430,8430,8430,0
20250117,124000,7149533720,8430,8440,8440,8430,494
20250117,123900,7145366250,8440,8420,8440,8420,1705
20250117,123800,7131000290,8430,8410,8430,8410,269
20250117,123700,7128736800,8400,8410,8410,8400,821
20250117,123600,7121837450,8410,8420,8420,8400,4885
20250117,123500,7080780240,8420,8410,8420,8410,2768
20250117,123400,7057496690,8410,8420,8420,8410,2198
20250117,123300,7039005040,8420,8420,8420,8420,510
20250117,123200,7034710840,8420,8420,8420,8420,2092
20250117,123100,7017096200,8420,8420,8420,8420,224
20250117,123000,7015210120,8420,8430,8430,8420,1694
20250117,122900,7000945730,8430,8430,8440,8430,484
20250117,122800,6996865110,8430,8430,8430,8430,491
20250117,122700,6992725980,8420,8420,8420,8420,699
20250117,122600,6986840400,8420,8430,8430,8420,857
20250117,122500,6979624280,8420,8430,8430,8420,1176
20250117,122400,6969720600,8420,8430,8430,8420,781
20250117,122300,6963137940,8420,8430,8430,8420,294
20250117,122200,6960660870,8430,8420,8430,8420,412
20250117,122100,6957190850,8420,8430,8430,8420,843
20250117,122000,6950092420,8430,8430,8440,8430,1103
20250117,121900,6940789960,8430,8440,8440,8430,1725
20250117,121800,6926247810,8430,8440,8450,8430,1054
20250117,121700,6917357440,8440,8440,8450,8440,51
20250117,121600,6916926580,8440,8440,8440,8440,357
20250117,121500,6913913500,8440,8450,8450,8440,461
20250117,121400,6910022610,8450,8450,8450,8440,1186
20250117,121300,6900001850,8460,8440,8460,8440,110
20250117,121200,6899072890,8440,8440,8450,8430,262
20250117,121100,6896861970,8440,8440,8440,8430,4822
20250117,121000,6856209070,8440,8440,8450,8440,225
20250117,120900,6854309840,8440,8440,8440,8430,1411
20250117,120800,6842411000,8450,8440,8450,8440,68
20250117,120700,6841836480,8430,8440,8440,8430,703
20250117,120600,6835909580,8440,8440,8440,8440,683
20250117,120500,6830145060,8440,8450,8450,8440,699
20250117,120400,6824245470,8450,8450,8450,8440,1189
20250117,120300,6814207090,8450,8460,8460,8450,391
20250117,120200,6810900520,8460,8460,8460,8440,459
20250117,120100,6807023230,8460,8460,8460,8460,21
20250117,120000,6806845570,8440,8460,8460,8440,5308
20250117,115900,6761997380,8450,8460,8460,8450,260
20250117,115800,6759799090,8460,8460,8460,8460,399
20250117,115700,6756423550,8450,8460,8460,8450,279
20250117,115600,6754064280,8460,8450,8460,8450,2625
20250117,115500,6731882830,8450,8450,8460,8450,133
20250117,115400,6730757800,8450,8460,8460,8450,1254
20250117,115300,6720159020,8460,8460,8460,8450,598
20250117,115200,6715104330,8460,8450,8460,8450,16
20250117,115100,6714969020,8450,8450,8450,8450,433
20250117,115000,6711310170,8450,8450,8460,8440,2041
20250117,114900,6694074280,8450,8450,8460,8450,247
20250117,114800,6691987110,8450,8460,8460,8450,1001
20250117,114700,6683522550,8450,8450,8450,8440,454
20250117,114600,6679686610,8440,8450,8450,8440,589
20250117,114500,6674712450,8440,8440,8440,8440,1820
20250117,114400,6659351650,8440,8440,8440,8440,825
20250117,114300,6652388650,8440,8440,8450,8440,178
20250117,114200,6650886190,8450,8440,8450,8440,554
20250117,114100,6646207680,8440,8450,8460,8440,1340
20250117,114000,6634889550,8450,8450,8460,8450,96
20250117,113900,6634078320,8460,8450,8470,8450,974
20250117,113800,6625843300,8450,8460,8460,8440,2445
20250117,113700,6605172480,8460,8460,8460,8440,1737
20250117,113600,6590495600,8440,8440,8460,8440,857
20250117,113500,6583257320,8440,8450,8450,8440,3564
20250117,113400,6553175150,8450,8460,8460,8450,438
20250117,113300,6549473190,8460,8460,8460,8460,2379
20250117,113200,6529346850,8440,8450,8450,8440,357
20250117,113100,6526331200,8450,8450,8450,8440,1308
20250117,113000,6515283210,8440,8460,8460,8440,3418
20250117,112900,6486404970,8460,8450,8460,8450,2184
20250117,112800,6467941570,8460,8460,8460,8460,1435
20250117,112700,6455801470,8460,8470,8470,8460,172
20250117,112600,6454345130,8450,8470,8470,8450,1033
20250117,112500,6445615040,8470,8480,8480,8450,3874
20250117,112400,6412854350,8470,8480,8480,8470,1188
20250117,112300,6402782810,8490,8500,8500,8480,2035
20250117,112200,6385509560,8500,8480,8510,8470,8556
20250117,112100,6312800240,8480,8490,8490,8470,1112
20250117,112000,6303371470,8480,8480,8480,8460,695
20250117,111900,6297479480,8470,8480,8490,8460,2399
20250117,111800,6277158090,8490,8490,8500,8490,3099
20250117,111700,6250845970,8490,8460,8490,8460,1716
20250117,111600,6236300130,8460,8530,8530,8460,1884
20250117,111500,6220302430,8530,8460,8540,8460,11897
20250117,111400,6119034880,8460,8460,8470,8450,4057
20250117,111300,6084740970,8460,8470,8480,8450,3599
20250117,111200,6054266850,8470,8460,8470,8450,2660
20250117,111100,6031752270,8460,8450,8460,8450,201
20250117,111000,6030052280,8450,8460,8460,8450,1367
20250117,110900,6018498790,8460,8450,8460,8450,952
20250117,110800,6010448380,8460,8460,8460,8460,337
20250117,110700,6007597360,8460,8450,8460,8440,2534
20250117,110600,5986176560,8450,8450,8450,8440,880
20250117,110500,5978741590,8440,8450,8450,8440,395
20250117,110400,5975407520,8450,8450,8450,8450,155
20250117,110300,5974097770,8450,8450,8450,8440,335
20250117,110200,5971268060,8460,8460,8460,8450,2601
20250117,110100,5949268760,8470,8450,8470,8450,916
20250117,110000,5941520180,8450,8450,8450,8450,748
20250117,105900,5935199580,8450,8440,8450,8440,131
20250117,105800,5934093030,8440,8460,8460,8440,702
20250117,105700,5928166290,8460,8460,8460,8460,132
20250117,105600,5927049570,8460,8460,8470,8440,2461
20250117,105500,5906267650,8450,8460,8460,8440,9401
20250117,105400,5826810980,8460,8450,8460,8440,911
20250117,105300,5819111790,8450,8440,8450,8440,293
20250117,105200,5816637340,8440,8450,8450,8430,1102
20250117,105100,5807336940,8450,8450,8450,8440,775
20250117,105000,5800793470,8440,8440,8440,8430,53
20250117,104900,5800346170,8430,8430,8430,8430,191
20250117,104800,5798736040,8430,8430,8430,8430,400
20250117,104700,5795364040,8450,8450,8450,8420,898
20250117,104600,5787787420,8450,8450,8460,8430,2824
20250117,104500,5763924610,8440,8420,8450,8420,10564
20250117,104400,5674932370,8410,8400,8410,8400,2618
20250117,104300,5652930070,8400,8420,8420,8390,4990
20250117,104200,5611005450,8420,8410,8420,8410,1421
20250117,104100,5599050690,8410,8410,8410,8410,335
20250117,104000,5596233340,8410,8410,8420,8400,4251
20250117,103900,5560468680,8410,8370,8410,8370,6193
20250117,103800,5508531920,8370,8370,8380,8370,2161
20250117,103700,5490443790,8380,8390,8390,8370,4164
20250117,103600,5455589540,8390,8380,8390,8370,1087
20250117,103500,5446485200,8380,8370,8380,8360,2758
20250117,103400,5423406340,8370,8380,8390,8360,8618
20250117,103300,5351312160,8380,8400,8410,8380,24907
20250117,103200,5142335320,8400,8410,8420,8400,8542
20250117,103100,5070513210,8410,8420,8420,8410,2938
20250117,103000,5045802610,8420,8420,8420,8410,1429
20250117,102900,5033773480,8420,8420,8420,8410,2668
20250117,102800,5011317270,8420,8430,8430,8420,2680
20250117,102700,4988751170,8430,8420,8430,8420,926
20250117,102600,4980953880,8420,8450,8450,8420,2036
20250117,102500,4963792200,8450,8440,8450,8420,5652
20250117,102400,4916172280,8440,8430,8450,8430,2969
20250117,102300,4891122880,8430,8430,8440,8420,5821
20250117,102200,4842058900,8430,8430,8440,8430,3919
20250117,102100,4809016420,8440,8460,8460,8440,6438
20250117,102000,4754652250,8460,8460,8460,8450,1221
20250117,101900,4744333020,8460,8460,8470,8450,2177
20250117,101800,4725931090,8460,8460,8460,8450,641
20250117,101700,4720508870,8440,8460,8460,8440,2915
20250117,101600,4695871770,8460,8450,8460,8450,557
20250117,101500,4691162350,8450,8440,8450,8440,879
20250117,101400,4683737770,8440,8430,8440,8430,2915
20250117,101300,4659160170,8440,8440,8440,8430,2261
20250117,101200,4640078200,8440,8430,8440,8430,924
20250117,101100,4632285450,8440,8430,8440,8430,2684
20250117,101000,4609658580,8430,8430,8440,8430,4646
20250117,100900,4570480700,8440,8420,8440,8420,6490
20250117,100800,4515772090,8420,8440,8440,8420,18249
20250117,100700,4361996270,8440,8440,8450,8430,12452
20250117,100600,4256952130,8440,8450,8450,8440,5034
20250117,100500,4214444970,8450,8470,8470,8440,6330
20250117,100400,4160941110,8460,8450,8460,8450,1569
20250117,100300,4147680600,8460,8460,8460,8440,16948
20250117,100200,4004482100,8460,8460,8470,8460,2433
20250117,100100,3983895810,8470,8470,8480,8460,9009
20250117,100000,3907649850,8480,8490,8490,8470,9682
20250117,095900,3825579210,8490,8500,8510,8480,1866
20250117,095800,3809735060,8500,8500,8500,8490,372
20250117,095700,3806573560,8490,8500,8500,8490,142
20250117,095600,3805366830,8510,8510,8510,8490,1862
20250117,095500,3789533200,8510,8510,8510,8500,503
20250117,095400,3785254610,8510,8510,8520,8510,657
20250117,095300,3779663520,8500,8510,8510,8500,1065
20250117,095200,3770603400,8510,8520,8520,8510,4149
20250117,095100,3735273780,8510,8520,8520,8510,942
20250117,095000,3727251410,8520,8480,8520,8480,2636
20250117,094900,3704858010,8480,8480,8490,8480,456
20250117,094800,3700989950,8490,8470,8490,8470,3582
20250117,094700,3670614240,8470,8490,8490,8470,2028
20250117,094600,3653427930,8490,8470,8490,8470,2899
20250117,094500,3628853650,8470,8480,8490,8470,4660
20250117,094400,3589362090,8490,8470,8490,8470,4926
20250117,094300,3547617770,8480,8480,8490,8470,2453
20250117,094200,3526823010,8480,8490,8490,8480,3472
20250117,094100,3497370030,8490,8480,8490,8470,4076
20250117,094000,3462814350,8480,8480,8480,8470,14793
20250117,093900,3337418840,8490,8500,8510,8480,12521
20250117,093800,3231076310,8500,8520,8520,8500,6194
20250117,093700,3178388480,8520,8510,8530,8510,1383
20250117,093600,3166602330,8530,8520,8530,8500,2764
20250117,093500,3143081970,8510,8510,8520,8510,3577
20250117,093400,3112634760,8510,8510,8540,8510,5464
20250117,093300,3066131430,8510,8510,8540,8510,4458
20250117,093200,3028171050,8520,8540,8540,8510,3300
20250117,093100,3000054120,8540,8530,8540,8520,3692
20250117,093000,2968581440,8520,8520,8530,8520,803
20250117,092900,2961735950,8520,8520,8530,8510,372
20250117,092800,2958566510,8520,8540,8540,8520,9956
20250117,092700,2873654810,8530,8550,8560,8530,2516
20250117,092600,2852155080,8550,8530,8550,8530,3044
20250117,092500,2826174190,8530,8520,8540,8520,1756
20250117,092400,2811200960,8520,8530,8530,8520,1087
20250117,092300,2801932350,8530,8520,8530,8510,2821
20250117,092200,2777901840,8520,8520,8530,8510,4189
20250117,092100,2742209300,8530,8520,8530,8510,1703
20250117,092000,2727708550,8530,8510,8530,8500,8613
20250117,091900,2654415710,8510,8510,8520,8500,10553
20250117,091800,2564649940,8510,8520,8520,8510,1412
20250117,091700,2552628330,8510,8530,8530,8510,6825
20250117,091600,2494526350,8530,8530,8530,8520,3347
20250117,091500,2465999990,8530,8500,8530,8500,6416
20250117,091400,2411433690,8510,8520,8540,8500,16295
20250117,091300,2272659340,8520,8530,8540,8500,10693
20250117,091200,2181616770,8530,8480,8530,8460,36294
20250117,091100,1873846580,8480,8520,8550,8470,52087
20250117,091000,1430966220,8520,8550,8570,8510,17918
20250117,090900,1278183830,8550,8590,8590,8550,14674
20250117,090800,1152429960,8600,8600,8620,8590,18210
20250117,090700,995846500,8600,8650,8650,8600,12787
20250117,090600,885619150,8650,8640,8670,8640,3852
20250117,090500,852280380,8640,8660,8660,8630,6044
20250117,090400,800041480,8660,8630,8680,8590,11437
20250117,090300,701099920,8590,8670,8680,8590,10848
20250117,090200,607812940,8650,8670,8680,8600,28827
20250117,090100,358949900,8670,8690,8690,8660,13024
20250117,090000,245934450,8680,8750,8760,8680,26940