stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,212600,14603218960,8330,8330,8330,8330,31881
20250122,212500,14603218960,8330,8330,8330,8330,0
20250122,212400,14603218960,8330,8330,8330,8330,0
20250122,212300,14603218960,8330,8330,8330,8330,0
20250122,212200,14603218960,8330,8330,8330,8330,0
20250122,212100,14603218960,8330,8330,8330,8330,0
20250122,212000,14603218960,8330,8330,8330,8330,0
20250122,211900,14603218960,8330,8330,8330,8330,0
20250122,211800,14603218960,8330,8330,8330,8330,0
20250122,211700,14603218960,8330,8330,8330,8330,0
20250122,211600,14603218960,8330,8330,8330,8330,0
20250122,211500,14603218960,8330,8330,8330,8330,0
20250122,211400,14603218960,8330,8330,8330,8330,0
20250122,211300,14603218960,8330,8330,8330,8330,0
20250122,211200,14603218960,8330,8330,8330,8330,0
20250122,211100,14603218960,8330,8330,8330,8330,0
20250122,211000,14603218960,8330,8330,8330,8330,0
20250122,210900,14603218960,8330,8330,8330,8330,0
20250122,210800,14603218960,8330,8330,8330,8330,0
20250122,210700,14603218960,8330,8330,8330,8330,0
20250122,210600,14603218960,8330,8330,8330,8330,0
20250122,210500,14603218960,8330,8330,8330,8330,0
20250122,210400,14603218960,8330,8330,8330,8330,0
20250122,210300,14603218960,8330,8330,8330,8330,0
20250122,210200,14603218960,8330,8330,8330,8330,0
20250122,210100,14603218960,8330,8330,8330,8330,0
20250122,210000,14603218960,8330,8330,8330,8330,0
20250122,205900,14603218960,8330,8330,8330,8330,0
20250122,205800,14603218960,8330,8330,8330,8330,0
20250122,205700,14603218960,8330,8330,8330,8330,0
20250122,205600,14603218960,8330,8330,8330,8330,31881
20250122,205500,14603218960,8330,8330,8330,8330,0
20250122,205400,14603218960,8330,8330,8330,8330,0
20250122,205300,14603218960,8330,8330,8330,8330,0
20250122,205200,14603218960,8330,8330,8330,8330,0
20250122,205100,14603218960,8330,8330,8330,8330,0
20250122,205000,14603218960,8330,8330,8330,8330,0
20250122,204900,14603218960,8330,8330,8330,8330,0
20250122,204800,14603218960,8330,8330,8330,8330,0
20250122,204700,14603218960,8330,8330,8330,8330,0
20250122,204600,14603218960,8330,8330,8330,8330,0
20250122,204500,14603218960,8330,8330,8330,8330,0
20250122,204400,14603218960,8330,8330,8330,8330,0
20250122,204300,14603218960,8330,8330,8330,8330,0
20250122,204200,14603218960,8330,8330,8330,8330,0
20250122,204100,14603218960,8330,8330,8330,8330,0
20250122,204000,14603218960,8330,8330,8330,8330,0
20250122,203900,14603218960,8330,8330,8330,8330,0
20250122,203800,14603218960,8330,8330,8330,8330,0
20250122,203700,14603218960,8330,8330,8330,8330,0
20250122,203600,14603218960,8330,8330,8330,8330,0
20250122,203500,14603218960,8330,8330,8330,8330,0
20250122,203400,14603218960,8330,8330,8330,8330,0
20250122,203300,14603218960,8330,8330,8330,8330,0
20250122,203200,14603218960,8330,8330,8330,8330,0
20250122,203100,14603218960,8330,8330,8330,8330,0
20250122,203000,14603218960,8330,8330,8330,8330,0
20250122,202900,14603218960,8330,8330,8330,8330,0
20250122,202800,14603218960,8330,8330,8330,8330,0
20250122,202700,14603218960,8330,8330,8330,8330,0
20250122,202600,14603218960,8330,8330,8330,8330,31881
20250122,202500,14603218960,8330,8330,8330,8330,0
20250122,202400,14603218960,8330,8330,8330,8330,0
20250122,202300,14603218960,8330,8330,8330,8330,0
20250122,202200,14603218960,8330,8330,8330,8330,0
20250122,202100,14603218960,8330,8330,8330,8330,0
20250122,202000,14603218960,8330,8330,8330,8330,0
20250122,201900,14603218960,8330,8330,8330,8330,0
20250122,201800,14603218960,8330,8330,8330,8330,0
20250122,201700,14603218960,8330,8330,8330,8330,0
20250122,201600,14603218960,8330,8330,8330,8330,0
20250122,201500,14603218960,8330,8330,8330,8330,0
20250122,201400,14603218960,8330,8330,8330,8330,0
20250122,201300,14603218960,8330,8330,8330,8330,0
20250122,201200,14603218960,8330,8330,8330,8330,0
20250122,201100,14603218960,8330,8330,8330,8330,0
20250122,201000,14603218960,8330,8330,8330,8330,0
20250122,200900,14603218960,8330,8330,8330,8330,0
20250122,200800,14603218960,8330,8330,8330,8330,0
20250122,200700,14603218960,8330,8330,8330,8330,0
20250122,200600,14603218960,8330,8330,8330,8330,0
20250122,200500,14603218960,8330,8330,8330,8330,0
20250122,200400,14603218960,8330,8330,8330,8330,0
20250122,200300,14603218960,8330,8330,8330,8330,0
20250122,200200,14603218960,8330,8330,8330,8330,0
20250122,200100,14603218960,8330,8330,8330,8330,0
20250122,200000,14603218960,8330,8330,8330,8330,0
20250122,195900,14603218960,8330,8330,8330,8330,0
20250122,195800,14603218960,8330,8330,8330,8330,0
20250122,195700,14603218960,8330,8330,8330,8330,0
20250122,195600,14603218960,8330,8330,8330,8330,31881
20250122,195500,14603218960,8330,8330,8330,8330,0
20250122,195400,14603218960,8330,8330,8330,8330,0
20250122,195300,14603218960,8330,8330,8330,8330,0
20250122,195200,14603218960,8330,8330,8330,8330,0
20250122,195100,14603218960,8330,8330,8330,8330,0
20250122,195000,14603218960,8330,8330,8330,8330,0
20250122,194900,14603218960,8330,8330,8330,8330,0
20250122,194800,14603218960,8330,8330,8330,8330,0
20250122,194700,14603218960,8330,8330,8330,8330,0
20250122,194600,14603218960,8330,8330,8330,8330,0
20250122,194500,14603218960,8330,8330,8330,8330,0
20250122,194400,14603218960,8330,8330,8330,8330,0
20250122,194300,14603218960,8330,8330,8330,8330,0
20250122,194200,14603218960,8330,8330,8330,8330,0
20250122,194100,14603218960,8330,8330,8330,8330,0
20250122,194000,14603218960,8330,8330,8330,8330,0
20250122,193900,14603218960,8330,8330,8330,8330,0
20250122,193800,14603218960,8330,8330,8330,8330,0
20250122,193700,14603218960,8330,8330,8330,8330,0
20250122,193600,14603218960,8330,8330,8330,8330,0
20250122,193500,14603218960,8330,8330,8330,8330,0
20250122,193400,14603218960,8330,8330,8330,8330,0
20250122,193300,14603218960,8330,8330,8330,8330,0
20250122,193200,14603218960,8330,8330,8330,8330,0
20250122,193100,14603218960,8330,8330,8330,8330,0
20250122,193000,14603218960,8330,8330,8330,8330,0
20250122,192900,14603218960,8330,8330,8330,8330,0
20250122,192800,14603218960,8330,8330,8330,8330,0
20250122,192700,14603218960,8330,8330,8330,8330,0
20250122,192600,14603218960,8330,8330,8330,8330,31881
20250122,192500,14603218960,8330,8330,8330,8330,0
20250122,192400,14603218960,8330,8330,8330,8330,0
20250122,192300,14603218960,8330,8330,8330,8330,0
20250122,192200,14603218960,8330,8330,8330,8330,0
20250122,192100,14603218960,8330,8330,8330,8330,0
20250122,192000,14603218960,8330,8330,8330,8330,0
20250122,191900,14603218960,8330,8330,8330,8330,0
20250122,191800,14603218960,8330,8330,8330,8330,0
20250122,191700,14603218960,8330,8330,8330,8330,0
20250122,191600,14603218960,8330,8330,8330,8330,0
20250122,191500,14603218960,8330,8330,8330,8330,0
20250122,191400,14603218960,8330,8330,8330,8330,0
20250122,191300,14603218960,8330,8330,8330,8330,0
20250122,191200,14603218960,8330,8330,8330,8330,0
20250122,191100,14603218960,8330,8330,8330,8330,0
20250122,191000,14603218960,8330,8330,8330,8330,0
20250122,190900,14603218960,8330,8330,8330,8330,0
20250122,190800,14603218960,8330,8330,8330,8330,0
20250122,190700,14603218960,8330,8330,8330,8330,0
20250122,190600,14603218960,8330,8330,8330,8330,0
20250122,190500,14603218960,8330,8330,8330,8330,0
20250122,190400,14603218960,8330,8330,8330,8330,0
20250122,190300,14603218960,8330,8330,8330,8330,0
20250122,190200,14603218960,8330,8330,8330,8330,0
20250122,190100,14603218960,8330,8330,8330,8330,0
20250122,190000,14603218960,8330,8330,8330,8330,0
20250122,185900,14603218960,8330,8330,8330,8330,0
20250122,185800,14603218960,8330,8330,8330,8330,0
20250122,185700,14603218960,8330,8330,8330,8330,0
20250122,185600,14603218960,8330,8330,8330,8330,31881
20250122,185500,14603218960,8330,8330,8330,8330,0
20250122,185400,14603218960,8330,8330,8330,8330,0
20250122,185300,14603218960,8330,8330,8330,8330,0
20250122,185200,14603218960,8330,8330,8330,8330,0
20250122,185100,14603218960,8330,8330,8330,8330,0
20250122,185000,14603218960,8330,8330,8330,8330,0
20250122,184900,14603218960,8330,8330,8330,8330,0
20250122,184800,14603218960,8330,8330,8330,8330,0
20250122,184700,14603218960,8330,8330,8330,8330,0
20250122,184600,14603218960,8330,8330,8330,8330,0
20250122,184500,14603218960,8330,8330,8330,8330,0
20250122,184400,14603218960,8330,8330,8330,8330,0
20250122,184300,14603218960,8330,8330,8330,8330,0
20250122,184200,14603218960,8330,8330,8330,8330,0
20250122,184100,14603218960,8330,8330,8330,8330,0
20250122,184000,14603218960,8330,8330,8330,8330,0
20250122,183900,14603218960,8330,8330,8330,8330,0
20250122,183800,14603218960,8330,8330,8330,8330,0
20250122,183700,14603218960,8330,8330,8330,8330,0
20250122,183600,14603218960,8330,8330,8330,8330,0
20250122,183500,14603218960,8330,8330,8330,8330,0
20250122,183400,14603218960,8330,8330,8330,8330,0
20250122,183300,14603218960,8330,8330,8330,8330,0
20250122,183200,14603218960,8330,8330,8330,8330,0
20250122,183100,14603218960,8330,8330,8330,8330,0
20250122,183000,14603218960,8330,8330,8330,8330,0
20250122,182900,14603218960,8330,8330,8330,8330,0
20250122,182800,14603218960,8330,8330,8330,8330,0
20250122,182700,14603218960,8330,8330,8330,8330,0
20250122,182600,14603218960,8330,8330,8330,8330,31881
20250122,182500,14603218960,8330,8330,8330,8330,0
20250122,182400,14603218960,8330,8330,8330,8330,0
20250122,182300,14603218960,8330,8330,8330,8330,0
20250122,182200,14603218960,8330,8330,8330,8330,0
20250122,182100,14603218960,8330,8330,8330,8330,0
20250122,182000,14603218960,8330,8330,8330,8330,0
20250122,181900,14603218960,8330,8330,8330,8330,0
20250122,181800,14603218960,8330,8330,8330,8330,0
20250122,181700,14603218960,8330,8330,8330,8330,0
20250122,181600,14603218960,8330,8330,8330,8330,0
20250122,181500,14603218960,8330,8330,8330,8330,0
20250122,181400,14603218960,8330,8330,8330,8330,0
20250122,181300,14603218960,8330,8330,8330,8330,0
20250122,181200,14603218960,8330,8330,8330,8330,0
20250122,181100,14603218960,8330,8330,8330,8330,0
20250122,181000,14603218960,8330,8330,8330,8330,0
20250122,180900,14603218960,8330,8330,8330,8330,0
20250122,180800,14603218960,8330,8330,8330,8330,0
20250122,180700,14603218960,8330,8330,8330,8330,0
20250122,180600,14603218960,8330,8330,8330,8330,0
20250122,180500,14603218960,8330,8330,8330,8330,0
20250122,180400,14603218960,8330,8330,8330,8330,0
20250122,180300,14603218960,8330,8330,8330,8330,0
20250122,180200,14603218960,8330,8330,8330,8330,0
20250122,180100,14603218960,8330,8330,8330,8330,0
20250122,180000,14603218960,8330,8330,8330,8330,0
20250122,175900,14603218960,8330,8330,8330,8330,0
20250122,175800,14603218960,8330,8330,8330,8330,0
20250122,175700,14603218960,8330,8330,8330,8330,0
20250122,175600,14603218960,8330,8330,8330,8330,31881
20250122,175500,14603218960,8330,8330,8330,8330,0
20250122,175400,14603218960,8330,8330,8330,8330,0
20250122,175300,14603218960,8330,8330,8330,8330,0
20250122,175200,14603218960,8330,8330,8330,8330,0
20250122,175100,14603218960,8330,8330,8330,8330,0
20250122,175000,14603218960,8330,8330,8330,8330,0
20250122,174900,14603218960,8330,8330,8330,8330,0
20250122,174800,14603218960,8330,8330,8330,8330,0
20250122,174700,14603218960,8330,8330,8330,8330,0
20250122,174600,14603218960,8330,8330,8330,8330,0
20250122,174500,14603218960,8330,8330,8330,8330,0
20250122,174400,14603218960,8330,8330,8330,8330,0
20250122,174300,14603218960,8330,8330,8330,8330,0
20250122,174200,14603218960,8330,8330,8330,8330,0
20250122,174100,14603218960,8330,8330,8330,8330,0
20250122,174000,14603218960,8330,8330,8330,8330,0
20250122,173900,14603218960,8330,8330,8330,8330,0
20250122,173800,14603218960,8330,8330,8330,8330,0
20250122,173700,14603218960,8330,8330,8330,8330,0
20250122,173600,14603218960,8330,8330,8330,8330,0
20250122,173500,14603218960,8330,8330,8330,8330,0
20250122,173400,14603218960,8330,8330,8330,8330,0
20250122,173300,14603218960,8330,8330,8330,8330,0
20250122,173200,14603218960,8330,8330,8330,8330,0
20250122,173100,14603218960,8330,8330,8330,8330,0
20250122,173000,14603218960,8330,8330,8330,8330,0
20250122,172900,14603218960,8330,8330,8330,8330,0
20250122,172800,14603218960,8330,8330,8330,8330,0
20250122,172700,14603218960,8330,8330,8330,8330,0
20250122,172600,14603218960,8330,8330,8330,8330,31881
20250122,172500,14603218960,8330,8330,8330,8330,0
20250122,172400,14603218960,8330,8330,8330,8330,0
20250122,172300,14603218960,8330,8330,8330,8330,0
20250122,172200,14603218960,8330,8330,8330,8330,0
20250122,172100,14603218960,8330,8330,8330,8330,0
20250122,172000,14603218960,8330,8330,8330,8330,0
20250122,171900,14603218960,8330,8330,8330,8330,0
20250122,171800,14603218960,8330,8330,8330,8330,0
20250122,171700,14603218960,8330,8330,8330,8330,0
20250122,171600,14603218960,8330,8330,8330,8330,0
20250122,171500,14603218960,8330,8330,8330,8330,0
20250122,171400,14603218960,8330,8330,8330,8330,0
20250122,171300,14603218960,8330,8330,8330,8330,0
20250122,171200,14603218960,8330,8330,8330,8330,0
20250122,171100,14603218960,8330,8330,8330,8330,0
20250122,171000,14603218960,8330,8330,8330,8330,0
20250122,170900,14603218960,8330,8330,8330,8330,0
20250122,170800,14603218960,8330,8330,8330,8330,0
20250122,170700,14603218960,8330,8330,8330,8330,0
20250122,170600,14603218960,8330,8330,8330,8330,0
20250122,170500,14603218960,8330,8330,8330,8330,0
20250122,170400,14603218960,8330,8330,8330,8330,0
20250122,170300,14603218960,8330,8330,8330,8330,0
20250122,170200,14603218960,8330,8330,8330,8330,0
20250122,170100,14603218960,8330,8330,8330,8330,0
20250122,170000,14603218960,8330,8330,8330,8330,0
20250122,165900,14603218960,8330,8330,8330,8330,0
20250122,165800,14603218960,8330,8330,8330,8330,0
20250122,165700,14603218960,8330,8330,8330,8330,0
20250122,165600,14603218960,8330,8330,8330,8330,31881
20250122,165500,14603218960,8330,8330,8330,8330,0
20250122,165400,14603218960,8330,8330,8330,8330,0
20250122,165300,14603218960,8330,8330,8330,8330,0
20250122,165200,14603218960,8330,8330,8330,8330,0
20250122,165100,14603218960,8330,8330,8330,8330,0
20250122,165000,14603218960,8330,8330,8330,8330,0
20250122,164900,14603218960,8330,8330,8330,8330,0
20250122,164800,14603218960,8330,8330,8330,8330,0
20250122,164700,14603218960,8330,8330,8330,8330,0
20250122,164600,14603218960,8330,8330,8330,8330,0
20250122,164500,14603218960,8330,8330,8330,8330,0
20250122,164400,14603218960,8330,8330,8330,8330,0
20250122,164300,14603218960,8330,8330,8330,8330,0
20250122,164200,14603218960,8330,8330,8330,8330,0
20250122,164100,14603218960,8330,8330,8330,8330,0
20250122,164000,14603218960,8330,8330,8330,8330,0
20250122,163900,14603218960,8330,8330,8330,8330,0
20250122,163800,14603218960,8330,8330,8330,8330,0
20250122,163700,14603218960,8330,8330,8330,8330,0
20250122,163600,14603218960,8330,8330,8330,8330,0
20250122,163500,14603218960,8330,8330,8330,8330,0
20250122,163400,14603218960,8330,8330,8330,8330,0
20250122,163300,14603218960,8330,8330,8330,8330,0
20250122,163200,14603218960,8330,8330,8330,8330,0
20250122,163100,14603218960,8330,8330,8330,8330,0
20250122,163000,14603218960,8330,8330,8330,8330,0
20250122,162900,14603218960,8330,8330,8330,8330,0
20250122,162800,14603218960,8330,8330,8330,8330,0
20250122,162700,14603218960,8330,8330,8330,8330,0
20250122,162600,14603218960,8330,8330,8330,8330,31881
20250122,162500,14603218960,8330,8330,8330,8330,0
20250122,162400,14603218960,8330,8330,8330,8330,0
20250122,162300,14603218960,8330,8330,8330,8330,0
20250122,162200,14603218960,8330,8330,8330,8330,0
20250122,162100,14603218960,8330,8330,8330,8330,0
20250122,162000,14603218960,8330,8330,8330,8330,0
20250122,161900,14603218960,8330,8330,8330,8330,0
20250122,161800,14603218960,8330,8330,8330,8330,0
20250122,161700,14603218960,8330,8330,8330,8330,0
20250122,161600,14603218960,8330,8330,8330,8330,0
20250122,161500,14603218960,8330,8330,8330,8330,0
20250122,161400,14603218960,8330,8330,8330,8330,0
20250122,161300,14603218960,8330,8330,8330,8330,0
20250122,161200,14603218960,8330,8330,8330,8330,0
20250122,161100,14603218960,8330,8330,8330,8330,0
20250122,161000,14603218960,8330,8330,8330,8330,0
20250122,160900,14603218960,8330,8330,8330,8330,0
20250122,160800,14603218960,8330,8330,8330,8330,0
20250122,160700,14603218960,8330,8330,8330,8330,0
20250122,160600,14603218960,8330,8330,8330,8330,0
20250122,160500,14603218960,8330,8330,8330,8330,0
20250122,160400,14603218960,8330,8330,8330,8330,0
20250122,160300,14603218960,8330,8330,8330,8330,0
20250122,160200,14603218960,8330,8330,8330,8330,0
20250122,160100,14603218960,8330,8330,8330,8330,0
20250122,160000,14603218960,8330,8330,8330,8330,0
20250122,155900,14603218960,8330,8330,8330,8330,0
20250122,155800,14603218960,8330,8330,8330,8330,0
20250122,155700,14603218960,8330,8330,8330,8330,0
20250122,155600,14603218960,8330,8330,8330,8330,31881
20250122,155500,14603218960,8330,8330,8330,8330,0
20250122,155400,14603218960,8330,8330,8330,8330,0
20250122,155300,14603218960,8330,8330,8330,8330,0
20250122,155200,14603218960,8330,8330,8330,8330,0
20250122,155100,14603218960,8330,8330,8330,8330,0
20250122,155000,14603218960,8330,8330,8330,8330,0
20250122,154900,14603218960,8330,8330,8330,8330,0
20250122,154800,14603218960,8330,8330,8330,8330,0
20250122,154700,14603218960,8330,8330,8330,8330,0
20250122,154600,14603218960,8330,8330,8330,8330,0
20250122,154500,14603218960,8330,8330,8330,8330,0
20250122,154400,14603218960,8330,8330,8330,8330,0
20250122,154300,14603218960,8330,8330,8330,8330,0
20250122,154200,14603218960,8330,8330,8330,8330,0
20250122,154100,14603218960,8330,8330,8330,8330,0
20250122,154000,14603218960,8330,8330,8330,8330,0
20250122,153900,14603218960,8330,8330,8330,8330,0
20250122,153800,14603218960,8330,8330,8330,8330,0
20250122,153700,14603218960,8330,8330,8330,8330,0
20250122,153600,14603218960,8330,8330,8330,8330,0
20250122,153500,14603218960,8330,8330,8330,8330,0
20250122,153400,14603218960,8330,8330,8330,8330,0
20250122,153300,14603218960,8330,8330,8330,8330,0
20250122,153200,14603218960,8330,8330,8330,8330,0
20250122,153100,14603218960,8330,8330,8330,8330,0
20250122,153000,14603218960,8330,8330,8330,8330,31881
20250122,152900,14337650230,8330,8330,8330,8330,0
20250122,152800,14337650230,8330,8330,8330,8330,0
20250122,152700,14337650230,8330,8330,8330,8330,0
20250122,152600,14337650230,8330,8330,8330,8330,0
20250122,152500,14337650230,8330,8330,8330,8330,0
20250122,152400,14337650230,8330,8330,8330,8330,0
20250122,152300,14337650230,8330,8330,8330,8330,0
20250122,152200,14337650230,8330,8330,8330,8330,0
20250122,152100,14337650230,8330,8330,8330,8330,0
20250122,152000,14337650230,8330,8330,8330,8330,0
20250122,151900,14337650230,8330,8320,8330,8300,15820
20250122,151800,14206130010,8320,8350,8360,8310,17685
20250122,151700,14058813740,8350,8360,8360,8350,8402
20250122,151600,13988622790,8350,8360,8360,8350,3071
20250122,151500,13962963200,8360,8370,8370,8350,6840
20250122,151400,13905773900,8360,8370,8380,8360,2235
20250122,151300,13887070880,8370,8360,8390,8350,5838
20250122,151200,13838261380,8360,8350,8360,8350,2559
20250122,151100,13816878060,8360,8360,8360,8340,4657
20250122,151000,13777992910,8350,8360,8360,8350,2652
20250122,150900,13755845220,8350,8340,8350,8330,4470
20250122,150800,13718551150,8330,8330,8350,8320,7826
20250122,150700,13653337830,8320,8330,8340,8320,3804
20250122,150600,13621674340,8330,8340,8340,8330,1369
20250122,150500,13610266990,8340,8300,8360,8290,21109
20250122,150400,13434962900,8300,8350,8360,8300,44575
20250122,150300,13064319130,8360,8380,8380,8350,19137
20250122,150200,12904345320,8380,8400,8410,8380,16882
20250122,150100,12762677870,8400,8400,8410,8400,2826
20250122,150000,12738937870,8410,8400,8410,8400,7552
20250122,145900,12675491610,8400,8410,8420,8400,10840
20250122,145800,12584388110,8410,8410,8420,8410,3018
20250122,145700,12559003870,8410,8420,8420,8410,1058
20250122,145600,12550103190,8430,8420,8430,8410,2888
20250122,145500,12525785990,8430,8420,8430,8420,1880
20250122,145400,12509954950,8420,8430,8440,8420,1615
20250122,145300,12496348730,8430,8440,8440,8420,377
20250122,145200,12493171080,8440,8430,8440,8420,751
20250122,145100,12486836210,8440,8430,8440,8420,1443
20250122,145000,12474675080,8420,8430,8430,8420,363
20250122,144900,12471617800,8430,8420,8430,8420,2474
20250122,144800,12450770300,8420,8430,8430,8420,550
20250122,144700,12446138800,8420,8420,8430,8410,2925
20250122,144600,12421512090,8420,8420,8420,8410,2977
20250122,144500,12396458090,8410,8430,8430,8410,7455
20250122,144400,12333723550,8430,8420,8430,8420,2624
20250122,144300,12311628770,8420,8430,8430,8420,8043
20250122,144200,12243860070,8430,8440,8440,8430,2869
20250122,144100,12219656250,8440,8440,8440,8430,1677
20250122,144000,12205512250,8440,8440,8440,8430,2039
20250122,143900,12188308980,8440,8450,8450,8440,10781
20250122,143800,12097275140,8450,8460,8460,8450,806
20250122,143700,12090458940,8460,8470,8480,8450,8173
20250122,143600,12021332310,8480,8470,8480,8470,1206
20250122,143500,12011116870,8470,8480,8480,8470,395
20250122,143400,12007771000,8470,8470,8480,8470,2204
20250122,143300,11989100420,8470,8470,8470,8450,3184
20250122,143200,11962164280,8460,8460,8470,8460,1018
20250122,143100,11953548170,8470,8460,8470,8460,883
20250122,143000,11946077950,8470,8460,8470,8450,1557
20250122,142900,11932907720,8450,8450,8460,8450,8039
20250122,142800,11864962570,8450,8450,8450,8440,2877
20250122,142700,11840667740,8450,8450,8460,8450,2781
20250122,142600,11817168280,8450,8460,8460,8450,11454
20250122,142500,11720351210,8460,8460,8470,8460,3693
20250122,142400,11689105430,8460,8460,8470,8460,852
20250122,142300,11681895900,8470,8470,8470,8460,207
20250122,142200,11680144460,8460,8460,8470,8460,1282
20250122,142100,11669291220,8460,8470,8470,8460,2083
20250122,142000,11651668800,8460,8460,8470,8460,2612
20250122,141900,11629560730,8460,8470,8470,8460,2105
20250122,141800,11611751400,8460,8460,8470,8460,2379
20250122,141700,11591608210,8460,8460,8470,8460,2008
20250122,141600,11574620390,8460,8460,8470,8460,2546
20250122,141500,11553079230,8460,8470,8470,8460,1277
20250122,141400,11542275710,8470,8470,8470,8460,4768
20250122,141300,11501893110,8470,8470,8480,8470,1533
20250122,141200,11488908460,8480,8490,8490,8480,183
20250122,141100,11487356520,8480,8480,8490,8480,415
20250122,141000,11483837270,8480,8480,8480,8470,2097
20250122,140900,11466072870,8480,8480,8490,8480,833
20250122,140800,11459009010,8490,8480,8490,8480,325
20250122,140700,11456250050,8480,8490,8490,8480,954
20250122,140600,11448160120,8490,8490,8490,8480,950
20250122,140500,11440099260,8480,8480,8490,8480,917
20250122,140400,11432322400,8490,8480,8490,8480,382
20250122,140300,11429082810,8480,8480,8490,8480,153
20250122,140200,11427785360,8480,8480,8480,8480,1007
20250122,140100,11419246000,8480,8480,8490,8480,1054
20250122,140000,11410303880,8480,8490,8490,8480,262
20250122,135900,11408082060,8490,8490,8490,8490,1168
20250122,135800,11398165740,8480,8490,8490,8480,1040
20250122,135700,11389341600,8490,8480,8490,8480,390
20250122,135600,11386034360,8480,8470,8480,8470,1663
20250122,135500,11371933140,8470,8500,8500,8470,5124
20250122,135400,11328459460,8500,8500,8500,8490,273
20250122,135300,11326139000,8500,8500,8510,8490,1629
20250122,135200,11312290820,8500,8490,8500,8490,2248
20250122,135100,11293188790,8490,8500,8500,8480,1027
20250122,135000,11284470570,8490,8490,8490,8480,1498
20250122,134900,11271754430,8490,8470,8490,8470,1724
20250122,134800,11257124290,8470,8470,8480,8470,1221
20250122,134700,11246773130,8470,8480,8480,8470,2067
20250122,134600,11229246810,8480,8490,8490,8480,1307
20250122,134500,11218150990,8490,8500,8500,8480,3749
20250122,134400,11186318740,8490,8490,8500,8490,1742
20250122,134300,11171518600,8500,8470,8510,8460,10039
20250122,134200,11086252930,8460,8460,8470,8460,5373
20250122,134100,11040762590,8470,8470,8470,8460,687
20250122,134000,11034944700,8470,8480,8480,8460,13550
20250122,133900,10920259020,8480,8470,8480,8470,522
20250122,133800,10915833660,8470,8470,8480,8460,408
20250122,133700,10912378560,8470,8470,8470,8460,1486
20250122,133600,10899795660,8460,8470,8470,8460,882
20250122,133500,10892331660,8470,8470,8480,8470,1011
20250122,133400,10883768430,8480,8480,8480,8470,322
20250122,133300,10881040760,8470,8480,8480,8470,228
20250122,133200,10879108780,8480,8460,8480,8460,2961
20250122,133100,10854031470,8470,8460,8470,8460,498
20250122,133000,10849818280,8460,8470,8470,8450,3072
20250122,132900,10823830320,8470,8460,8470,8450,2048
20250122,132800,10806506470,8460,8450,8460,8450,3019
20250122,132700,10780968800,8450,8460,8470,8450,10179
20250122,132600,10694863920,8460,8470,8470,8460,598
20250122,132500,10689804740,8460,8460,8470,8460,847
20250122,132400,10682634630,8480,8470,8480,8460,4495
20250122,132300,10644560720,8480,8470,8480,8470,523
20250122,132200,10640130640,8470,8470,8480,8470,151
20250122,132100,10638851060,8470,8480,8480,8470,792
20250122,132000,10632140440,8470,8470,8470,8460,1160
20250122,131900,10622315750,8470,8470,8470,8460,1726
20250122,131800,10607706180,8480,8490,8490,8470,13553
20250122,131700,10492868590,8480,8490,8490,8480,600
20250122,131600,10487775010,8490,8490,8500,8490,6834
20250122,131500,10429745130,8500,8500,8500,8490,1512
20250122,131400,10416893990,8500,8500,8510,8500,973
20250122,131300,10408617150,8500,8500,8500,8490,955
20250122,131200,10400500110,8500,8500,8510,8490,524
20250122,131100,10396044940,8510,8500,8510,8500,1073
20250122,131000,10386924300,8500,8500,8510,8490,5189
20250122,130900,10342801650,8500,8490,8500,8480,4069
20250122,130800,10308222010,8490,8480,8500,8480,3230
20250122,130700,10280801480,8480,8480,8480,8470,2825
20250122,130600,10256849100,8480,8480,8480,8470,406
20250122,130500,10253406700,8480,8470,8480,8470,538
20250122,130400,10248847400,8480,8470,8480,8470,313
20250122,130300,10246193740,8470,8480,8490,8470,3014
20250122,130200,10220652920,8480,8470,8480,8470,2376
20250122,130100,10200510920,8470,8470,8480,8470,319
20250122,130000,10197808870,8470,8480,8480,8470,841
20250122,125900,10190682600,8480,8470,8480,8470,1126
20250122,125800,10181137300,8470,8480,8480,8470,698
20250122,125700,10175219780,8480,8480,8480,8470,412
20250122,125600,10171726600,8470,8470,8480,8470,1633
20250122,125500,10157889990,8470,8470,8480,8470,1652
20250122,125400,10143895970,8470,8470,8480,8470,2645
20250122,125300,10121485870,8480,8480,8490,8470,1088
20250122,125200,10112259690,8480,8490,8490,8480,1618
20250122,125100,10098535710,8490,8490,8490,8480,750
20250122,125000,10092175230,8480,8480,8480,8480,174
20250122,124900,10090699710,8480,8470,8480,8470,1257
20250122,124800,10080040430,8480,8470,8480,8470,689
20250122,124700,10074199440,8470,8480,8480,8470,424
20250122,124600,10070604560,8480,8470,8480,8460,2761
20250122,124500,10047218890,8460,8470,8470,8460,817
20250122,124400,10040304930,8470,8470,8470,8460,562
20250122,124300,10035546720,8470,8470,8480,8470,1295
20250122,124200,10024577720,8470,8480,8490,8470,1716
20250122,124100,10010034100,8480,8480,8490,8480,568
20250122,124000,10005216460,8480,8480,8490,8470,439
20250122,123900,10001494250,8480,8480,8480,8470,1240
20250122,123800,9990980650,8470,8470,8480,8470,650
20250122,123700,9985474660,8460,8490,8490,8460,1971
20250122,123600,9968777420,8480,8490,8490,8480,1161
20250122,123500,9958932030,8490,8480,8490,8480,784
20250122,123400,9952280350,8490,8470,8490,8470,3696
20250122,123300,9920950390,8470,8470,8480,8470,241
20250122,123200,9918907880,8470,8460,8470,8460,516
20250122,123100,9914540730,8460,8480,8490,8460,1793
20250122,123000,9899341990,8480,8470,8480,8460,793
20250122,122900,9892631420,8460,8470,8480,8460,3910
20250122,122800,9859519950,8470,8460,8470,8460,139
20250122,122700,9858342840,8470,8460,8470,8450,3856
20250122,122600,9825723020,8460,8460,8460,8460,1378
20250122,122500,9814065140,8460,8460,8470,8460,5851
20250122,122400,9764565420,8460,8470,8470,8460,603
20250122,122300,9759461030,8470,8470,8470,8460,101
20250122,122200,9758606020,8460,8460,8460,8460,989
20250122,122100,9750239080,8460,8460,8470,8460,791
20250122,122000,9743541130,8460,8450,8460,8450,232
20250122,121900,9741579320,8450,8460,8460,8450,1232
20250122,121800,9731158470,8460,8460,8470,8460,276
20250122,121700,9728823370,8450,8460,8460,8450,1785
20250122,121600,9713733490,8450,8470,8470,8450,5955
20250122,121500,9663398770,8470,8480,8480,8470,1105
20250122,121400,9654036320,8470,8480,8490,8470,1146
20250122,121300,9644324520,8480,8460,8480,8460,1484
20250122,121200,9631754210,8460,8460,8470,8460,543
20250122,121100,9627160420,8460,8470,8470,8460,6633
20250122,121000,9571032870,8480,8480,8490,8470,1612
20250122,120900,9557374690,8490,8480,8490,8470,898
20250122,120800,9549758410,8470,8470,8480,8470,592
20250122,120700,9544744150,8480,8470,8480,8460,698
20250122,120600,9538832200,8490,8480,8490,8460,497
20250122,120500,9534622640,8460,8490,8490,8460,3825
20250122,120400,9502219510,8490,8470,8490,8470,1502
20250122,120300,9489486140,8470,8480,8490,8470,1112
20250122,120200,9480054110,8490,8490,8500,8480,892
20250122,120100,9472477870,8490,8490,8490,8460,1748
20250122,120000,9457672390,8490,8490,8500,8480,6012
20250122,115900,9406592440,8480,8480,8490,8460,3381
20250122,115800,9377963370,8480,8460,8480,8460,1053
20250122,115700,9369044260,8460,8480,8480,8460,7714
20250122,115600,9303720420,8480,8480,8480,8480,5459
20250122,115500,9257428100,8480,8490,8490,8480,2909
20250122,115400,9232739390,8490,8490,8500,8490,402
20250122,115300,9229325920,8490,8500,8500,8490,856
20250122,115200,9222056600,8490,8490,8490,8490,193
20250122,115100,9220418030,8490,8490,8500,8480,336
20250122,115000,9217563820,8490,8500,8500,8480,5658
20250122,114900,9169549180,8490,8520,8520,8490,4096
20250122,114800,9134739270,8530,8520,8530,8500,3695
20250122,114700,9103282260,8530,8530,8540,8520,1927
20250122,114600,9086856330,8530,8530,8540,8520,2414
20250122,114500,9066263930,8540,8540,8540,8530,1281
20250122,114400,9055326580,8540,8540,8540,8530,1963
20250122,114300,9038564530,8530,8530,8530,8520,2699
20250122,114200,9015545360,8530,8540,8540,8520,3329
20250122,114100,8987150380,8530,8540,8540,8530,3923
20250122,114000,8953664140,8540,8520,8540,8520,3179
20250122,113900,8926528200,8520,8540,8550,8510,5982
20250122,113800,8875504260,8540,8540,8550,8530,2101
20250122,113700,8857560230,8550,8550,8550,8530,3310
20250122,113600,8829289230,8550,8520,8550,8520,5493
20250122,113500,8782363290,8520,8530,8530,8500,1036
20250122,113400,8773543120,8540,8530,8540,8490,9051
20250122,113300,8696523010,8520,8510,8530,8500,6056
20250122,113200,8644926540,8510,8510,8520,8500,4814
20250122,113100,8603960340,8510,8500,8510,8490,1844
20250122,113000,8588280190,8490,8470,8500,8470,813
20250122,112900,8581381840,8470,8480,8480,8460,2494
20250122,112800,8560258420,8480,8500,8510,8470,3491
20250122,112700,8530628770,8500,8510,8520,8490,5421
20250122,112600,8484517240,8500,8460,8510,8450,12049
20250122,112500,8382381000,8450,8450,8460,8450,1312
20250122,112400,8371287080,8460,8460,8460,8450,5251
20250122,112300,8326895110,8460,8460,8470,8450,4497
20250122,112200,8288876900,8460,8460,8460,8450,869
20250122,112100,8281528350,8460,8460,8460,8450,1570
20250122,112000,8268246580,8460,8470,8470,8450,3930
20250122,111900,8234998130,8460,8460,8470,8460,2239
20250122,111800,8216050900,8460,8470,8470,8460,902
20250122,111700,8208419970,8470,8470,8470,8460,1723
20250122,111600,8193832130,8470,8460,8480,8460,2354
20250122,111500,8173898510,8460,8470,8480,8460,826
20250122,111400,8166906430,8470,8480,8480,8470,1873
20250122,111300,8151041270,8470,8480,8480,8470,556
20250122,111200,8146331620,8480,8480,8480,8470,941
20250122,111100,8138361010,8470,8480,8480,8470,366
20250122,111000,8135259730,8480,8480,8490,8470,1118
20250122,110900,8125787380,8470,8470,8480,8460,1496
20250122,110800,8113113620,8470,8470,8480,8460,1133
20250122,110700,8103517100,8470,8480,8480,8470,465
20250122,110600,8099575160,8480,8480,8480,8470,454
20250122,110500,8095725800,8480,8480,8490,8480,249
20250122,110400,8093614270,8460,8460,8480,8450,5436
20250122,110300,8047588930,8460,8470,8470,8460,363
20250122,110200,8044515650,8460,8470,8470,8460,2223
20250122,110100,8025707460,8460,8470,8470,8450,616
20250122,110000,8020494370,8450,8470,8470,8450,1942
20250122,105900,8004066030,8470,8460,8470,8450,2909
20250122,105800,7979454240,8460,8470,8470,8450,4032
20250122,105700,7945328680,8470,8480,8480,8470,1234
20250122,105600,7934867130,8470,8480,8480,8470,885
20250122,105500,7927370290,8470,8470,8480,8470,641
20250122,105400,7921938440,8480,8460,8480,8460,1959
20250122,105300,7905346610,8460,8450,8470,8450,1276
20250122,105200,7894551680,8450,8460,8470,8450,4552
20250122,105100,7856048650,8450,8460,8470,8450,6905
20250122,105000,7797658710,8460,8460,8460,8450,2136
20250122,104900,7779595600,8460,8460,8470,8450,3880
20250122,104800,7746773580,8460,8480,8480,8460,1666
20250122,104700,7732670330,8480,8490,8490,8470,1116
20250122,104600,7723214960,8480,8490,8490,8480,1441
20250122,104500,7710992190,8490,8470,8500,8470,426
20250122,104400,7707379780,8470,8510,8510,8470,5110
20250122,104300,7664028160,8500,8500,8500,8490,3285
20250122,104200,7636112230,8500,8510,8520,8500,3539
20250122,104100,7606003910,8520,8500,8520,8500,931
20250122,104000,7598082240,8510,8500,8510,8490,3941
20250122,103900,7564578000,8500,8520,8520,8500,2816
20250122,103800,7540613290,8510,8510,8520,8500,1611
20250122,103700,7526906150,8510,8480,8510,8470,1620
20250122,103600,7513169380,8490,8480,8490,8480,477
20250122,103500,7509124060,8480,8470,8480,8470,1770
20250122,103400,7494121340,8460,8460,8470,8450,2393
20250122,103300,7473881920,8450,8470,8470,8450,5797
20250122,103200,7424842880,8470,8490,8490,8460,7481
20250122,103100,7361452640,8490,8500,8500,8490,1073
20250122,103000,7352342810,8490,8490,8500,8480,2249
20250122,102900,7333242050,8480,8480,8490,8470,1291
20250122,102800,7322296650,8470,8480,8490,8470,5071
20250122,102700,7279305710,8480,8500,8510,8480,8180
20250122,102600,7209857440,8500,8510,8510,8500,8042
20250122,102500,7141483980,8510,8520,8530,8510,8983
20250122,102400,7064979680,8520,8530,8530,8520,5517
20250122,102300,7017925040,8540,8540,8540,8530,6096
20250122,102200,6965867620,8540,8550,8550,8540,1791
20250122,102100,6950570780,8550,8560,8560,8550,4428
20250122,102000,6912699870,8550,8570,8570,8550,3482
20250122,101900,6882891570,8570,8570,8580,8560,3879
20250122,101800,6849651410,8580,8570,8580,8560,4899
20250122,101700,6807656290,8570,8560,8570,8550,6169
20250122,101600,6754849290,8560,8560,8580,8550,9803
20250122,101500,6670888040,8560,8550,8560,8540,2878
20250122,101400,6646267050,8540,8540,8550,8530,6333
20250122,101300,6592211470,8530,8530,8540,8530,3844
20250122,101200,6559405330,8530,8550,8570,8530,25456
20250122,101100,6341686580,8550,8570,8580,8550,25870
20250122,101000,6120150590,8560,8560,8580,8550,23957
20250122,100900,5914999160,8560,8550,8570,8540,21624
20250122,100800,5729923470,8550,8530,8550,8530,8259
20250122,100700,5659402730,8530,8510,8540,8500,8547
20250122,100600,5586538980,8500,8500,8520,8490,1539
20250122,100500,5573446910,8500,8460,8500,8450,11630
20250122,100400,5474872470,8460,8480,8490,8460,6082
20250122,100300,5423363770,8480,8480,8490,8470,4453
20250122,100200,5385603740,8480,8500,8500,8480,2583
20250122,100100,5363678320,8490,8490,8500,8480,3656
20250122,100000,5332650570,8500,8490,8500,8490,11091
20250122,095900,5238466960,8500,8500,8500,8490,2930
20250122,095800,5213583320,8490,8490,8500,8490,1123
20250122,095700,5204044180,8500,8500,8500,8490,1939
20250122,095600,5187573540,8490,8500,8500,8490,1232
20250122,095500,5177108570,8500,8500,8500,8490,991
20250122,095400,5168686500,8490,8490,8510,8490,4178
20250122,095300,5133185020,8500,8480,8500,8480,2172
20250122,095200,5114756990,8480,8480,8490,8480,1087
20250122,095100,5105534600,8480,8480,8500,8470,2894
20250122,095000,5080979430,8480,8490,8510,8480,3516
20250122,094900,5051117180,8490,8490,8500,8480,1301
20250122,094800,5040073670,8490,8470,8490,8470,1189
20250122,094700,5029989650,8470,8480,8490,8470,2697
20250122,094600,5007124820,8480,8500,8500,8470,6529
20250122,094500,4951759970,8500,8530,8530,8490,13498
20250122,094400,4836897390,8530,8530,8540,8520,19371
20250122,094300,4671585710,8530,8510,8530,8510,20998
20250122,094200,4492635820,8510,8500,8520,8490,10223
20250122,094100,4405742710,8490,8470,8510,8470,8057
20250122,094000,4337340730,8470,8460,8480,8450,9532
20250122,093900,4256673480,8460,8460,8490,8460,12539
20250122,093800,4150406480,8460,8470,8480,8450,9493
20250122,093700,4070103590,8470,8470,8470,8460,3526
20250122,093600,4040255610,8460,8470,8470,8450,8241
20250122,093500,3970517510,8460,8420,8460,8400,5979
20250122,093400,3920122830,8420,8390,8420,8390,7944
20250122,093300,3853354510,8390,8390,8390,8380,2827
20250122,093200,3829645760,8390,8380,8390,8370,1706
20250122,093100,3815337490,8370,8370,8390,8370,4395
20250122,093000,3778531060,8370,8370,8390,8360,2928
20250122,092900,3754018850,8360,8360,8370,8350,5031
20250122,092800,3711949800,8360,8370,8380,8350,9615
20250122,092700,3631542790,8370,8390,8400,8370,8414
20250122,092600,3560980420,8390,8410,8420,8390,6702
20250122,092500,3504696720,8420,8400,8420,8400,3710
20250122,092400,3473504860,8400,8420,8420,8400,2913
20250122,092300,3449006080,8410,8410,8430,8410,2765
20250122,092200,3425731630,8420,8410,8450,8410,4454
20250122,092100,3388225930,8410,8430,8430,8390,14369
20250122,092000,3267387620,8420,8440,8460,8410,23301
20250122,091900,3070726580,8430,8390,8450,8390,5374
20250122,091800,3025422960,8400,8400,8410,8370,4084
20250122,091700,2991121390,8400,8360,8410,8350,10109
20250122,091600,2906437240,8360,8340,8360,8330,9196
20250122,091500,2829683240,8340,8360,8370,8330,16245
20250122,091400,2694109240,8360,8360,8370,8350,5195
20250122,091300,2650667060,8360,8340,8380,8340,9708
20250122,091200,2569470190,8340,8350,8360,8330,12159
20250122,091100,2468071680,8350,8370,8370,8340,10724
20250122,091000,2378501730,8340,8360,8370,8340,22205
20250122,090900,2193010440,8370,8380,8380,8360,12503
20250122,090800,2088330670,8380,8400,8410,8370,7447
20250122,090700,2025875400,8400,8400,8410,8380,7897
20250122,090600,1959595900,8400,8390,8420,8370,10499
20250122,090500,1871456950,8390,8400,8400,8360,9989
20250122,090400,1787744230,8400,8360,8420,8360,33062
20250122,090300,1510628480,8360,8330,8390,8320,23259
20250122,090200,1316199700,8330,8350,8370,8300,45509
20250122,090100,937536980,8350,8480,8480,8310,65393
20250122,090000,388479790,8480,8490,8510,8460,40875