stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,213900,8647670020,9830,9830,9830,9830,12781
20250115,213800,8647670020,9830,9830,9830,9830,0
20250115,213700,8647670020,9830,9830,9830,9830,0
20250115,213600,8647670020,9830,9830,9830,9830,0
20250115,213500,8647670020,9830,9830,9830,9830,0
20250115,213400,8647670020,9830,9830,9830,9830,0
20250115,213300,8647670020,9830,9830,9830,9830,0
20250115,213200,8647670020,9830,9830,9830,9830,0
20250115,213100,8647670020,9830,9830,9830,9830,0
20250115,213000,8647670020,9830,9830,9830,9830,0
20250115,212900,8647670020,9830,9830,9830,9830,0
20250115,212800,8647670020,9830,9830,9830,9830,0
20250115,212700,8647670020,9830,9830,9830,9830,0
20250115,212600,8647670020,9830,9830,9830,9830,0
20250115,212500,8647670020,9830,9830,9830,9830,0
20250115,212400,8647670020,9830,9830,9830,9830,0
20250115,212300,8647670020,9830,9830,9830,9830,0
20250115,212200,8647670020,9830,9830,9830,9830,0
20250115,212100,8647670020,9830,9830,9830,9830,0
20250115,212000,8647670020,9830,9830,9830,9830,0
20250115,211900,8647670020,9830,9830,9830,9830,0
20250115,211800,8647670020,9830,9830,9830,9830,0
20250115,211700,8647670020,9830,9830,9830,9830,0
20250115,211600,8647670020,9830,9830,9830,9830,0
20250115,211500,8647670020,9830,9830,9830,9830,0
20250115,211400,8647670020,9830,9830,9830,9830,0
20250115,211300,8647670020,9830,9830,9830,9830,0
20250115,211200,8647670020,9830,9830,9830,9830,0
20250115,211100,8647670020,9830,9830,9830,9830,0
20250115,211000,8647670020,9830,9830,9830,9830,0
20250115,210900,8647670020,9830,9830,9830,9830,12781
20250115,210800,8647670020,9830,9830,9830,9830,0
20250115,210700,8647670020,9830,9830,9830,9830,0
20250115,210600,8647670020,9830,9830,9830,9830,0
20250115,210500,8647670020,9830,9830,9830,9830,0
20250115,210400,8647670020,9830,9830,9830,9830,0
20250115,210300,8647670020,9830,9830,9830,9830,0
20250115,210200,8647670020,9830,9830,9830,9830,0
20250115,210100,8647670020,9830,9830,9830,9830,0
20250115,210000,8647670020,9830,9830,9830,9830,0
20250115,205900,8647670020,9830,9830,9830,9830,0
20250115,205800,8647670020,9830,9830,9830,9830,0
20250115,205700,8647670020,9830,9830,9830,9830,0
20250115,205600,8647670020,9830,9830,9830,9830,0
20250115,205500,8647670020,9830,9830,9830,9830,0
20250115,205400,8647670020,9830,9830,9830,9830,0
20250115,205300,8647670020,9830,9830,9830,9830,0
20250115,205200,8647670020,9830,9830,9830,9830,0
20250115,205100,8647670020,9830,9830,9830,9830,0
20250115,205000,8647670020,9830,9830,9830,9830,0
20250115,204900,8647670020,9830,9830,9830,9830,0
20250115,204800,8647670020,9830,9830,9830,9830,0
20250115,204700,8647670020,9830,9830,9830,9830,0
20250115,204600,8647670020,9830,9830,9830,9830,0
20250115,204500,8647670020,9830,9830,9830,9830,0
20250115,204400,8647670020,9830,9830,9830,9830,0
20250115,204300,8647670020,9830,9830,9830,9830,0
20250115,204200,8647670020,9830,9830,9830,9830,0
20250115,204100,8647670020,9830,9830,9830,9830,0
20250115,204000,8647670020,9830,9830,9830,9830,0
20250115,203900,8647670020,9830,9830,9830,9830,12781
20250115,203800,8647670020,9830,9830,9830,9830,0
20250115,203700,8647670020,9830,9830,9830,9830,0
20250115,203600,8647670020,9830,9830,9830,9830,0
20250115,203500,8647670020,9830,9830,9830,9830,0
20250115,203400,8647670020,9830,9830,9830,9830,0
20250115,203300,8647670020,9830,9830,9830,9830,0
20250115,203200,8647670020,9830,9830,9830,9830,0
20250115,203100,8647670020,9830,9830,9830,9830,0
20250115,203000,8647670020,9830,9830,9830,9830,0
20250115,202900,8647670020,9830,9830,9830,9830,0
20250115,202800,8647670020,9830,9830,9830,9830,0
20250115,202700,8647670020,9830,9830,9830,9830,0
20250115,202600,8647670020,9830,9830,9830,9830,0
20250115,202500,8647670020,9830,9830,9830,9830,0
20250115,202400,8647670020,9830,9830,9830,9830,0
20250115,202300,8647670020,9830,9830,9830,9830,0
20250115,202200,8647670020,9830,9830,9830,9830,0
20250115,202100,8647670020,9830,9830,9830,9830,0
20250115,202000,8647670020,9830,9830,9830,9830,0
20250115,201900,8647670020,9830,9830,9830,9830,0
20250115,201800,8647670020,9830,9830,9830,9830,0
20250115,201700,8647670020,9830,9830,9830,9830,0
20250115,201600,8647670020,9830,9830,9830,9830,0
20250115,201500,8647670020,9830,9830,9830,9830,0
20250115,201400,8647670020,9830,9830,9830,9830,0
20250115,201300,8647670020,9830,9830,9830,9830,0
20250115,201200,8647670020,9830,9830,9830,9830,0
20250115,201100,8647670020,9830,9830,9830,9830,0
20250115,201000,8647670020,9830,9830,9830,9830,0
20250115,200900,8647670020,9830,9830,9830,9830,12781
20250115,200800,8647670020,9830,9830,9830,9830,0
20250115,200700,8647670020,9830,9830,9830,9830,0
20250115,200600,8647670020,9830,9830,9830,9830,0
20250115,200500,8647670020,9830,9830,9830,9830,0
20250115,200400,8647670020,9830,9830,9830,9830,0
20250115,200300,8647670020,9830,9830,9830,9830,0
20250115,200200,8647670020,9830,9830,9830,9830,0
20250115,200100,8647670020,9830,9830,9830,9830,0
20250115,200000,8647670020,9830,9830,9830,9830,0
20250115,195900,8647670020,9830,9830,9830,9830,0
20250115,195800,8647670020,9830,9830,9830,9830,0
20250115,195700,8647670020,9830,9830,9830,9830,0
20250115,195600,8647670020,9830,9830,9830,9830,0
20250115,195500,8647670020,9830,9830,9830,9830,0
20250115,195400,8647670020,9830,9830,9830,9830,0
20250115,195300,8647670020,9830,9830,9830,9830,0
20250115,195200,8647670020,9830,9830,9830,9830,0
20250115,195100,8647670020,9830,9830,9830,9830,0
20250115,195000,8647670020,9830,9830,9830,9830,0
20250115,194900,8647670020,9830,9830,9830,9830,0
20250115,194800,8647670020,9830,9830,9830,9830,0
20250115,194700,8647670020,9830,9830,9830,9830,0
20250115,194600,8647670020,9830,9830,9830,9830,0
20250115,194500,8647670020,9830,9830,9830,9830,0
20250115,194400,8647670020,9830,9830,9830,9830,0
20250115,194300,8647670020,9830,9830,9830,9830,0
20250115,194200,8647670020,9830,9830,9830,9830,0
20250115,194100,8647670020,9830,9830,9830,9830,0
20250115,194000,8647670020,9830,9830,9830,9830,0
20250115,193900,8647670020,9830,9830,9830,9830,12781
20250115,193800,8647670020,9830,9830,9830,9830,0
20250115,193700,8647670020,9830,9830,9830,9830,0
20250115,193600,8647670020,9830,9830,9830,9830,0
20250115,193500,8647670020,9830,9830,9830,9830,0
20250115,193400,8647670020,9830,9830,9830,9830,0
20250115,193300,8647670020,9830,9830,9830,9830,0
20250115,193200,8647670020,9830,9830,9830,9830,0
20250115,193100,8647670020,9830,9830,9830,9830,0
20250115,193000,8647670020,9830,9830,9830,9830,0
20250115,192900,8647670020,9830,9830,9830,9830,0
20250115,192800,8647670020,9830,9830,9830,9830,0
20250115,192700,8647670020,9830,9830,9830,9830,0
20250115,192600,8647670020,9830,9830,9830,9830,0
20250115,192500,8647670020,9830,9830,9830,9830,0
20250115,192400,8647670020,9830,9830,9830,9830,0
20250115,192300,8647670020,9830,9830,9830,9830,0
20250115,192200,8647670020,9830,9830,9830,9830,0
20250115,192100,8647670020,9830,9830,9830,9830,0
20250115,192000,8647670020,9830,9830,9830,9830,0
20250115,191900,8647670020,9830,9830,9830,9830,0
20250115,191800,8647670020,9830,9830,9830,9830,0
20250115,191700,8647670020,9830,9830,9830,9830,0
20250115,191600,8647670020,9830,9830,9830,9830,0
20250115,191500,8647670020,9830,9830,9830,9830,0
20250115,191400,8647670020,9830,9830,9830,9830,0
20250115,191300,8647670020,9830,9830,9830,9830,0
20250115,191200,8647670020,9830,9830,9830,9830,0
20250115,191100,8647670020,9830,9830,9830,9830,0
20250115,191000,8647670020,9830,9830,9830,9830,0
20250115,190900,8647670020,9830,9830,9830,9830,12781
20250115,190800,8647670020,9830,9830,9830,9830,0
20250115,190700,8647670020,9830,9830,9830,9830,0
20250115,190600,8647670020,9830,9830,9830,9830,0
20250115,190500,8647670020,9830,9830,9830,9830,0
20250115,190400,8647670020,9830,9830,9830,9830,0
20250115,190300,8647670020,9830,9830,9830,9830,0
20250115,190200,8647670020,9830,9830,9830,9830,0
20250115,190100,8647670020,9830,9830,9830,9830,0
20250115,190000,8647670020,9830,9830,9830,9830,0
20250115,185900,8647670020,9830,9830,9830,9830,0
20250115,185800,8647670020,9830,9830,9830,9830,0
20250115,185700,8647670020,9830,9830,9830,9830,0
20250115,185600,8647670020,9830,9830,9830,9830,0
20250115,185500,8647670020,9830,9830,9830,9830,0
20250115,185400,8647670020,9830,9830,9830,9830,0
20250115,185300,8647670020,9830,9830,9830,9830,0
20250115,185200,8647670020,9830,9830,9830,9830,0
20250115,185100,8647670020,9830,9830,9830,9830,0
20250115,185000,8647670020,9830,9830,9830,9830,0
20250115,184900,8647670020,9830,9830,9830,9830,0
20250115,184800,8647670020,9830,9830,9830,9830,0
20250115,184700,8647670020,9830,9830,9830,9830,0
20250115,184600,8647670020,9830,9830,9830,9830,0
20250115,184500,8647670020,9830,9830,9830,9830,0
20250115,184400,8647670020,9830,9830,9830,9830,0
20250115,184300,8647670020,9830,9830,9830,9830,0
20250115,184200,8647670020,9830,9830,9830,9830,0
20250115,184100,8647670020,9830,9830,9830,9830,0
20250115,184000,8647670020,9830,9830,9830,9830,0
20250115,183900,8647670020,9830,9830,9830,9830,12781
20250115,183800,8647670020,9830,9830,9830,9830,0
20250115,183700,8647670020,9830,9830,9830,9830,0
20250115,183600,8647670020,9830,9830,9830,9830,0
20250115,183500,8647670020,9830,9830,9830,9830,0
20250115,183400,8647670020,9830,9830,9830,9830,0
20250115,183300,8647670020,9830,9830,9830,9830,0
20250115,183200,8647670020,9830,9830,9830,9830,0
20250115,183100,8647670020,9830,9830,9830,9830,0
20250115,183000,8647670020,9830,9830,9830,9830,0
20250115,182900,8647670020,9830,9830,9830,9830,0
20250115,182800,8647670020,9830,9830,9830,9830,0
20250115,182700,8647670020,9830,9830,9830,9830,0
20250115,182600,8647670020,9830,9830,9830,9830,0
20250115,182500,8647670020,9830,9830,9830,9830,0
20250115,182400,8647670020,9830,9830,9830,9830,0
20250115,182300,8647670020,9830,9830,9830,9830,0
20250115,182200,8647670020,9830,9830,9830,9830,0
20250115,182100,8647670020,9830,9830,9830,9830,0
20250115,182000,8647670020,9830,9830,9830,9830,0
20250115,181900,8647670020,9830,9830,9830,9830,0
20250115,181800,8647670020,9830,9830,9830,9830,0
20250115,181700,8647670020,9830,9830,9830,9830,0
20250115,181600,8647670020,9830,9830,9830,9830,0
20250115,181500,8647670020,9830,9830,9830,9830,0
20250115,181400,8647670020,9830,9830,9830,9830,0
20250115,181300,8647670020,9830,9830,9830,9830,0
20250115,181200,8647670020,9830,9830,9830,9830,0
20250115,181100,8647670020,9830,9830,9830,9830,0
20250115,181000,8647670020,9830,9830,9830,9830,0
20250115,180900,8647670020,9830,9830,9830,9830,12781
20250115,180800,8647670020,9830,9830,9830,9830,0
20250115,180700,8647670020,9830,9830,9830,9830,0
20250115,180600,8647670020,9830,9830,9830,9830,0
20250115,180500,8647670020,9830,9830,9830,9830,0
20250115,180400,8647670020,9830,9830,9830,9830,0
20250115,180300,8647670020,9830,9830,9830,9830,0
20250115,180200,8647670020,9830,9830,9830,9830,0
20250115,180100,8647670020,9830,9830,9830,9830,0
20250115,180000,8647670020,9830,9830,9830,9830,0
20250115,175900,8647670020,9830,9830,9830,9830,0
20250115,175800,8647670020,9830,9830,9830,9830,0
20250115,175700,8647670020,9830,9830,9830,9830,0
20250115,175600,8647670020,9830,9830,9830,9830,0
20250115,175500,8647670020,9830,9830,9830,9830,0
20250115,175400,8647670020,9830,9830,9830,9830,0
20250115,175300,8647670020,9830,9830,9830,9830,0
20250115,175200,8647670020,9830,9830,9830,9830,0
20250115,175100,8647670020,9830,9830,9830,9830,0
20250115,175000,8647670020,9830,9830,9830,9830,0
20250115,174900,8647670020,9830,9830,9830,9830,0
20250115,174800,8647670020,9830,9830,9830,9830,0
20250115,174700,8647670020,9830,9830,9830,9830,0
20250115,174600,8647670020,9830,9830,9830,9830,0
20250115,174500,8647670020,9830,9830,9830,9830,0
20250115,174400,8647670020,9830,9830,9830,9830,0
20250115,174300,8647670020,9830,9830,9830,9830,0
20250115,174200,8647670020,9830,9830,9830,9830,0
20250115,174100,8647670020,9830,9830,9830,9830,0
20250115,174000,8647670020,9830,9830,9830,9830,0
20250115,173900,8647670020,9830,9830,9830,9830,12781
20250115,173800,8647670020,9830,9830,9830,9830,0
20250115,173700,8647670020,9830,9830,9830,9830,0
20250115,173600,8647670020,9830,9830,9830,9830,0
20250115,173500,8647670020,9830,9830,9830,9830,0
20250115,173400,8647670020,9830,9830,9830,9830,0
20250115,173300,8647670020,9830,9830,9830,9830,0
20250115,173200,8647670020,9830,9830,9830,9830,0
20250115,173100,8647670020,9830,9830,9830,9830,0
20250115,173000,8647670020,9830,9830,9830,9830,0
20250115,172900,8647670020,9830,9830,9830,9830,0
20250115,172800,8647670020,9830,9830,9830,9830,0
20250115,172700,8647670020,9830,9830,9830,9830,0
20250115,172600,8647670020,9830,9830,9830,9830,0
20250115,172500,8647670020,9830,9830,9830,9830,0
20250115,172400,8647670020,9830,9830,9830,9830,0
20250115,172300,8647670020,9830,9830,9830,9830,0
20250115,172200,8647670020,9830,9830,9830,9830,0
20250115,172100,8647670020,9830,9830,9830,9830,0
20250115,172000,8647670020,9830,9830,9830,9830,0
20250115,171900,8647670020,9830,9830,9830,9830,0
20250115,171800,8647670020,9830,9830,9830,9830,0
20250115,171700,8647670020,9830,9830,9830,9830,0
20250115,171600,8647670020,9830,9830,9830,9830,0
20250115,171500,8647670020,9830,9830,9830,9830,0
20250115,171400,8647670020,9830,9830,9830,9830,0
20250115,171300,8647670020,9830,9830,9830,9830,0
20250115,171200,8647670020,9830,9830,9830,9830,0
20250115,171100,8647670020,9830,9830,9830,9830,0
20250115,171000,8647670020,9830,9830,9830,9830,0
20250115,170900,8647670020,9830,9830,9830,9830,12781
20250115,170800,8647670020,9830,9830,9830,9830,0
20250115,170700,8647670020,9830,9830,9830,9830,0
20250115,170600,8647670020,9830,9830,9830,9830,0
20250115,170500,8647670020,9830,9830,9830,9830,0
20250115,170400,8647670020,9830,9830,9830,9830,0
20250115,170300,8647670020,9830,9830,9830,9830,0
20250115,170200,8647670020,9830,9830,9830,9830,0
20250115,170100,8647670020,9830,9830,9830,9830,0
20250115,170000,8647670020,9830,9830,9830,9830,0
20250115,165900,8647670020,9830,9830,9830,9830,0
20250115,165800,8647670020,9830,9830,9830,9830,0
20250115,165700,8647670020,9830,9830,9830,9830,0
20250115,165600,8647670020,9830,9830,9830,9830,0
20250115,165500,8647670020,9830,9830,9830,9830,0
20250115,165400,8647670020,9830,9830,9830,9830,0
20250115,165300,8647670020,9830,9830,9830,9830,0
20250115,165200,8647670020,9830,9830,9830,9830,0
20250115,165100,8647670020,9830,9830,9830,9830,0
20250115,165000,8647670020,9830,9830,9830,9830,0
20250115,164900,8647670020,9830,9830,9830,9830,0
20250115,164800,8647670020,9830,9830,9830,9830,0
20250115,164700,8647670020,9830,9830,9830,9830,0
20250115,164600,8647670020,9830,9830,9830,9830,0
20250115,164500,8647670020,9830,9830,9830,9830,0
20250115,164400,8647670020,9830,9830,9830,9830,0
20250115,164300,8647670020,9830,9830,9830,9830,0
20250115,164200,8647670020,9830,9830,9830,9830,0
20250115,164100,8647670020,9830,9830,9830,9830,0
20250115,164000,8647670020,9830,9830,9830,9830,0
20250115,163900,8647670020,9830,9830,9830,9830,12781
20250115,163800,8647670020,9830,9830,9830,9830,0
20250115,163700,8647670020,9830,9830,9830,9830,0
20250115,163600,8647670020,9830,9830,9830,9830,0
20250115,163500,8647670020,9830,9830,9830,9830,0
20250115,163400,8647670020,9830,9830,9830,9830,0
20250115,163300,8647670020,9830,9830,9830,9830,0
20250115,163200,8647670020,9830,9830,9830,9830,0
20250115,163100,8647670020,9830,9830,9830,9830,0
20250115,163000,8647670020,9830,9830,9830,9830,0
20250115,162900,8647670020,9830,9830,9830,9830,0
20250115,162800,8647670020,9830,9830,9830,9830,0
20250115,162700,8647670020,9830,9830,9830,9830,0
20250115,162600,8647670020,9830,9830,9830,9830,0
20250115,162500,8647670020,9830,9830,9830,9830,0
20250115,162400,8647670020,9830,9830,9830,9830,0
20250115,162300,8647670020,9830,9830,9830,9830,0
20250115,162200,8647670020,9830,9830,9830,9830,0
20250115,162100,8647670020,9830,9830,9830,9830,0
20250115,162000,8647670020,9830,9830,9830,9830,0
20250115,161900,8647670020,9830,9830,9830,9830,0
20250115,161800,8647670020,9830,9830,9830,9830,0
20250115,161700,8647670020,9830,9830,9830,9830,0
20250115,161600,8647670020,9830,9830,9830,9830,0
20250115,161500,8647670020,9830,9830,9830,9830,0
20250115,161400,8647670020,9830,9830,9830,9830,0
20250115,161300,8647670020,9830,9830,9830,9830,0
20250115,161200,8647670020,9830,9830,9830,9830,0
20250115,161100,8647670020,9830,9830,9830,9830,0
20250115,161000,8647670020,9830,9830,9830,9830,0
20250115,160900,8647670020,9830,9830,9830,9830,12781
20250115,160800,8647670020,9830,9830,9830,9830,0
20250115,160700,8647670020,9830,9830,9830,9830,0
20250115,160600,8647670020,9830,9830,9830,9830,0
20250115,160500,8647670020,9830,9830,9830,9830,0
20250115,160400,8647670020,9830,9830,9830,9830,0
20250115,160300,8647670020,9830,9830,9830,9830,0
20250115,160200,8647670020,9830,9830,9830,9830,0
20250115,160100,8647670020,9830,9830,9830,9830,0
20250115,160000,8647670020,9830,9830,9830,9830,0
20250115,155900,8647670020,9830,9830,9830,9830,0
20250115,155800,8647670020,9830,9830,9830,9830,0
20250115,155700,8647670020,9830,9830,9830,9830,0
20250115,155600,8647670020,9830,9830,9830,9830,0
20250115,155500,8647670020,9830,9830,9830,9830,0
20250115,155400,8647670020,9830,9830,9830,9830,0
20250115,155300,8647670020,9830,9830,9830,9830,0
20250115,155200,8647670020,9830,9830,9830,9830,0
20250115,155100,8647670020,9830,9830,9830,9830,0
20250115,155000,8647670020,9830,9830,9830,9830,0
20250115,154900,8647670020,9830,9830,9830,9830,0
20250115,154800,8647670020,9830,9830,9830,9830,0
20250115,154700,8647670020,9830,9830,9830,9830,0
20250115,154600,8647670020,9830,9830,9830,9830,0
20250115,154500,8647670020,9830,9830,9830,9830,0
20250115,154400,8647670020,9830,9830,9830,9830,0
20250115,154300,8647670020,9830,9830,9830,9830,0
20250115,154200,8647670020,9830,9830,9830,9830,0
20250115,154100,8647670020,9830,9830,9830,9830,0
20250115,154000,8647670020,9830,9830,9830,9830,0
20250115,153900,8647670020,9830,9830,9830,9830,12781
20250115,153800,8647670020,9830,9830,9830,9830,0
20250115,153700,8647670020,9830,9830,9830,9830,0
20250115,153600,8647670020,9830,9830,9830,9830,0
20250115,153500,8647670020,9830,9830,9830,9830,0
20250115,153400,8647670020,9830,9830,9830,9830,0
20250115,153300,8647670020,9830,9830,9830,9830,0
20250115,153200,8647670020,9830,9830,9830,9830,0
20250115,153100,8647670020,9830,9830,9830,9830,0
20250115,153000,8647670020,9830,9830,9830,9830,12781
20250115,152900,8522032790,9850,9850,9850,9850,0
20250115,152800,8522032790,9850,9850,9850,9850,0
20250115,152700,8522032790,9850,9850,9850,9850,0
20250115,152600,8522032790,9850,9850,9850,9850,0
20250115,152500,8522032790,9850,9850,9850,9850,0
20250115,152400,8522032790,9850,9850,9850,9850,0
20250115,152300,8522032790,9850,9850,9850,9850,0
20250115,152200,8522032790,9850,9850,9850,9850,0
20250115,152100,8522032790,9850,9850,9850,9850,0
20250115,152000,8522032790,9850,9850,9850,9850,0
20250115,151900,8522032790,9850,9850,9860,9840,2090
20250115,151800,8501445300,9840,9830,9840,9830,771
20250115,151700,8493858970,9830,9830,9840,9830,1054
20250115,151600,8483496250,9840,9830,9850,9820,2254
20250115,151500,8461341370,9850,9860,9860,9830,1620
20250115,151400,8445401130,9830,9820,9910,9820,5200
20250115,151300,8394129190,9820,9820,9830,9820,2147
20250115,151200,8373045450,9820,9840,9840,9820,2022
20250115,151100,8353162810,9840,9860,9860,9840,956
20250115,151000,8343745920,9860,9850,9860,9840,3615
20250115,150900,8308133650,9860,9880,9880,9850,6132
20250115,150800,8247601570,9880,9880,9890,9870,3225
20250115,150700,8215743380,9870,9890,9920,9870,14833
20250115,150600,8068925990,9890,9890,9910,9870,12788
20250115,150500,7942280500,9870,9800,9880,9800,8786
20250115,150400,7855840690,9820,9810,9820,9800,1475
20250115,150300,7841369280,9800,9760,9800,9750,1978
20250115,150200,7822057860,9760,9760,9800,9760,464
20250115,150100,7817516890,9760,9760,9760,9760,291
20250115,150000,7814676730,9790,9770,9790,9760,1704
20250115,145900,7798019230,9780,9780,9780,9780,256
20250115,145800,7795515550,9780,9760,9780,9740,3088
20250115,145700,7765423310,9750,9760,9780,9750,1884
20250115,145600,7747044230,9760,9760,9780,9750,977
20250115,145500,7737502200,9760,9750,9760,9750,722
20250115,145400,7730461050,9750,9750,9760,9740,2949
20250115,145300,7701711140,9750,9800,9800,9750,11754
20250115,145200,7586991380,9810,9810,9810,9780,1979
20250115,145100,7567609680,9810,9820,9820,9810,962
20250115,145000,7558165260,9810,9800,9810,9800,1620
20250115,144900,7542273880,9810,9810,9810,9800,691
20250115,144800,7535500330,9810,9810,9810,9800,117
20250115,144700,7534352620,9810,9820,9820,9810,747
20250115,144600,7527023390,9810,9810,9810,9810,1
20250115,144500,7527013580,9810,9830,9830,9800,3483
20250115,144400,7492850650,9830,9810,9830,9800,5273
20250115,144300,7441096380,9820,9810,9820,9810,1287
20250115,144200,7428470810,9810,9800,9810,9800,986
20250115,144100,7418804040,9800,9790,9800,9790,676
20250115,144000,7412184390,9800,9800,9800,9790,285
20250115,143900,7409391610,9800,9770,9800,9770,1999
20250115,143800,7389820130,9770,9760,9770,9760,3076
20250115,143700,7359793720,9760,9760,9770,9760,1574
20250115,143600,7344429500,9770,9790,9790,9770,1733
20250115,143500,7327494870,9780,9790,9790,9780,12
20250115,143400,7327377450,9790,9790,9790,9780,1017
20250115,143300,7317430180,9780,9790,9790,9780,1936
20250115,143200,7298493490,9790,9790,9790,9780,179
20250115,143100,7296741220,9780,9780,9790,9780,184
20250115,143000,7294941440,9780,9780,9790,9780,5461
20250115,142900,7241531860,9780,9780,9790,9780,956
20250115,142800,7232177980,9790,9790,9790,9780,959
20250115,142700,7222795400,9790,9790,9800,9790,4225
20250115,142600,7181431640,9790,9800,9800,9790,1755
20250115,142500,7164234320,9800,9800,9810,9800,218
20250115,142400,7162097900,9800,9800,9820,9790,824
20250115,142300,7154016500,9800,9800,9800,9800,124
20250115,142200,7152801300,9800,9820,9820,9800,277
20250115,142100,7150086400,9830,9800,9830,9790,989
20250115,142000,7140389490,9800,9810,9810,9790,3328
20250115,141900,7107799300,9800,9810,9820,9800,851
20250115,141800,7099459430,9790,9810,9810,9790,10251
20250115,141700,6999021250,9840,9820,9840,9810,7252
20250115,141600,6927822530,9810,9830,9840,9810,2484
20250115,141500,6903426670,9830,9840,9850,9820,1360
20250115,141400,6890053030,9840,9840,9850,9820,559
20250115,141300,6884555640,9820,9840,9840,9820,130
20250115,141200,6883277430,9840,9840,9840,9840,101
20250115,141100,6882283590,9840,9850,9860,9840,392
20250115,141000,6878422600,9850,9840,9850,9830,884
20250115,140900,6869717340,9840,9820,9840,9820,1975
20250115,140800,6850288140,9810,9810,9810,9800,1169
20250115,140700,6838829760,9810,9810,9810,9810,482
20250115,140600,6834101340,9810,9820,9830,9810,1883
20250115,140500,6815609780,9820,9820,9820,9820,3367
20250115,140400,6782545840,9790,9830,9830,9790,14784
20250115,140300,6637605160,9830,9820,9830,9820,1480
20250115,140200,6623071530,9820,9820,9820,9820,112
20250115,140100,6621971690,9820,9830,9830,9820,3264
20250115,140000,6589912150,9830,9820,9830,9820,509
20250115,135900,6584912730,9820,9830,9830,9820,197
20250115,135800,6582977280,9830,9820,9830,9820,482
20250115,135700,6578241220,9820,9830,9830,9820,280
20250115,135600,6575489920,9830,9820,9850,9820,943
20250115,135500,6566224780,9830,9830,9830,9830,654
20250115,135400,6559795960,9830,9830,9830,9830,1456
20250115,135300,6545483480,9830,9840,9850,9830,178
20250115,135200,6543731970,9840,9840,9850,9840,596
20250115,135100,6537866630,9820,9820,9840,9820,403
20250115,135000,6533909120,9840,9850,9850,9840,74
20250115,134900,6533180450,9810,9810,9820,9810,2822
20250115,134800,6505485710,9810,9840,9840,9810,864
20250115,134700,6496996600,9840,9820,9840,9820,272
20250115,134600,6494325520,9820,9830,9830,9810,4638
20250115,134500,6448797410,9830,9830,9830,9830,860
20250115,134400,6440343610,9840,9820,9840,9820,57
20250115,134300,6439783780,9820,9840,9840,9820,1158
20250115,134200,6428403550,9830,9830,9830,9830,15
20250115,134100,6428256100,9820,9820,9820,9820,1493
20250115,134000,6413594840,9850,9830,9850,9820,4320
20250115,133900,6371158510,9830,9830,9830,9830,60
20250115,133800,6370568710,9830,9830,9830,9830,511
20250115,133700,6365545580,9830,9830,9830,9830,690
20250115,133600,6358762880,9830,9850,9850,9820,96
20250115,133500,6357820030,9820,9840,9840,9820,2046
20250115,133400,6337718760,9850,9830,9850,9830,17
20250115,133300,6337551340,9850,9850,9850,9820,835
20250115,133200,6329344620,9820,9840,9840,9820,7186
20250115,133100,6258775990,9840,9830,9840,9830,287
20250115,133000,6255952410,9840,9830,9840,9820,143
20250115,132900,6254547290,9820,9830,9840,9820,12469
20250115,132800,6132078690,9830,9840,9840,9830,5047
20250115,132700,6082438730,9840,9840,9840,9830,2019
20250115,132600,6062590650,9830,9840,9840,9830,5066
20250115,132500,6012745340,9840,9850,9850,9840,289
20250115,132400,6009898940,9850,9850,9860,9840,868
20250115,132300,6001346830,9840,9840,9850,9830,960
20250115,132200,5991901250,9840,9820,9850,9820,4544
20250115,132100,5947253140,9810,9810,9840,9800,5830
20250115,132000,5890090440,9810,9830,9830,9810,5260
20250115,131900,5838434240,9840,9850,9850,9830,2821
20250115,131800,5810686020,9850,9860,9860,9850,2729
20250115,131700,5783805350,9850,9860,9860,9850,497
20250115,131600,5778909860,9850,9850,9850,9840,2530
20250115,131500,5753995390,9850,9850,9850,9850,650
20250115,131400,5747592890,9850,9860,9870,9850,994
20250115,131300,5737797490,9860,9870,9870,9860,1648
20250115,131200,5721536960,9870,9870,9880,9870,1048
20250115,131100,5711192990,9860,9870,9880,9860,597
20250115,131000,5705300580,9870,9880,9880,9870,170
20250115,130900,5703622550,9880,9870,9880,9850,943
20250115,130800,5694319520,9870,9860,9880,9860,692
20250115,130700,5687490180,9860,9860,9870,9860,1101
20250115,130600,5676634050,9850,9860,9860,9850,345
20250115,130500,5673235400,9860,9880,9880,9860,13329
20250115,130400,5541644110,9880,9890,9890,9880,3380
20250115,130300,5508226140,9890,9900,9900,9890,1545
20250115,130200,5492933700,9900,9910,9910,9900,227
20250115,130100,5490686100,9900,9900,9900,9900,172
20250115,130000,5488983300,9890,9920,9920,9890,1406
20250115,125900,5475064320,9910,9920,9920,9910,72
20250115,125800,5474350540,9920,9910,9920,9910,112
20250115,125700,5473240610,9900,9900,9910,9900,958
20250115,125600,5463756380,9910,9900,9910,9900,363
20250115,125500,5460160670,9900,9910,9910,9900,842
20250115,125400,5451822850,9900,9920,9920,9900,9564
20250115,125300,5357027650,9930,9930,9930,9920,1423
20250115,125200,5342898510,9930,9940,9950,9920,1484
20250115,125100,5328160110,9940,9940,9950,9940,199
20250115,125000,5326181690,9940,9930,9940,9930,319
20250115,124900,5323013520,9930,9940,9940,9930,336
20250115,124800,5319674890,9940,9940,9950,9920,202
20250115,124700,5317667020,9940,9920,9940,9920,103
20250115,124600,5316645240,9930,9930,9930,9930,25
20250115,124500,5316396990,9930,9930,9930,9930,356
20250115,124400,5312861910,9930,9950,9950,9930,496
20250115,124300,5307930350,9950,9940,9950,9940,156
20250115,124200,5306379660,9940,9920,9940,9920,127
20250115,124100,5305119490,9930,9930,9930,9930,20
20250115,124000,5304920890,9930,9930,9930,9930,121
20250115,123900,5303719360,9930,9930,9930,9910,64
20250115,123800,5303084580,9930,9910,9930,9910,5
20250115,123700,5303034980,9910,9910,9910,9910,224
20250115,123600,5300815140,9910,9920,9920,9910,754
20250115,123500,5293337740,9920,9930,9930,9920,48
20250115,123400,5292861410,9930,9920,9930,9920,172
20250115,123300,5291154170,9920,9940,9940,9920,113
20250115,123200,5290032950,9940,9940,9940,9940,191
20250115,123100,5288134410,9940,9930,9940,9920,565
20250115,123000,5282522780,9930,9930,9930,9920,125
20250115,122900,5281281540,9920,9920,9920,9920,597
20250115,122800,5275359300,9920,9920,9920,9920,373
20250115,122700,5271659140,9920,9920,9920,9920,314
20250115,122600,5268544260,9920,9910,9920,9910,1069
20250115,122500,5257950360,9910,9910,9910,9910,968
20250115,122400,5248357480,9910,9920,9920,9910,542
20250115,122300,5242984560,9920,9910,9920,9910,63
20250115,122200,5242359610,9910,9920,9920,9910,365
20250115,122100,5238741800,9920,9930,9940,9920,705
20250115,122000,5231748010,9930,9920,9930,9920,1336
20250115,121900,5218493550,9920,9940,9940,9920,622
20250115,121800,5212320130,9940,9930,9940,9930,205
20250115,121700,5210283520,9930,9940,9940,9930,104
20250115,121600,5209249790,9930,9930,9930,9930,175
20250115,121500,5207512040,9930,9930,9940,9920,234
20250115,121400,5205189100,9920,9930,9940,9920,1036
20250115,121300,5194902930,9940,9960,9960,9940,2072
20250115,121200,5174304370,9960,9950,9960,9950,121
20250115,121100,5173099410,9950,9950,9950,9950,192
20250115,121000,5171189010,9950,9940,9950,9940,592
20250115,120900,5165300110,9940,9930,9940,9930,762
20250115,120800,5157730320,9940,9950,9950,9940,1597
20250115,120700,5141850520,9950,9990,10000,9950,4523
20250115,120600,5096739290,9990,9980,9990,9980,637
20250115,120500,5090377630,9980,9980,9980,9980,292
20250115,120400,5087463470,9980,9980,9980,9980,613
20250115,120300,5081345730,9980,9970,9980,9970,478
20250115,120200,5076576910,9970,9980,9980,9970,74
20250115,120100,5075838420,9970,9970,9970,9970,436
20250115,120000,5071491500,9970,9980,9980,9970,228
20250115,115900,5069216190,9990,9990,9990,9990,711
20250115,115800,5062113300,9990,9970,9990,9970,510
20250115,115700,5057025130,9970,9970,9970,9960,731
20250115,115600,5049743350,9970,9970,9980,9960,1948
20250115,115500,5030330460,9970,9990,9990,9970,3751
20250115,115400,4992888450,10020,10020,10030,9990,2712
20250115,115300,4965742520,10020,10000,10030,10000,2875
20250115,115200,4936916440,10010,10010,10020,9990,805
20250115,115100,4928870320,10020,9990,10030,9990,6913
20250115,115000,4859640930,9990,10010,10010,9990,1058
20250115,114900,4849065620,10000,10000,10000,9960,1766
20250115,114800,4831413740,10000,9960,10010,9960,5488
20250115,114700,4776598300,9960,9950,9960,9950,1765
20250115,114600,4759023980,9940,9950,9950,9940,1022
20250115,114500,4748856820,9950,9950,9950,9940,457
20250115,114400,4744311130,9940,9950,9950,9940,1829
20250115,114300,4726126710,9950,9950,9960,9950,462
20250115,114200,4721529800,9960,9940,9960,9940,592
20250115,114100,4715635380,9950,9930,9950,9910,4902
20250115,114000,4666894650,9930,9910,9930,9910,75
20250115,113900,4666151120,9910,9930,9940,9910,489
20250115,113800,4661296770,9930,9920,9930,9920,2584
20250115,113700,4635649350,9900,9920,9930,9900,1778
20250115,113600,4618044680,9930,9930,9930,9930,170
20250115,113500,4616356580,9930,9890,9930,9890,1358
20250115,113400,4602909640,9890,9880,9890,9880,672
20250115,113300,4596265790,9880,9880,9880,9870,572
20250115,113200,4590614930,9880,9880,9890,9880,1208
20250115,113100,4578679290,9880,9880,9880,9880,320
20250115,113000,4575517690,9870,9870,9880,9870,502
20250115,112900,4570559950,9870,9890,9890,9870,933
20250115,112800,4561344650,9880,9890,9890,9880,1607
20250115,112700,4545466670,9880,9880,9880,9870,2837
20250115,112600,4517437120,9900,9900,9900,9880,109
20250115,112500,4516358080,9880,9900,9900,9870,60
20250115,112400,4515764550,9900,9880,9900,9870,1014
20250115,112300,4505743550,9890,9890,9890,9890,13
20250115,112200,4505614980,9900,9900,9900,9900,107
20250115,112100,4504555680,9900,9890,9900,9890,254
20250115,112000,4502042350,9890,9890,9890,9890,228
20250115,111900,4499787430,9890,9870,9890,9860,1270
20250115,111800,4487248420,9860,9860,9860,9840,481
20250115,111700,4482512180,9870,9850,9870,9840,2309
20250115,111600,4459775850,9850,9860,9860,9850,3316
20250115,111500,4427109690,9860,9870,9870,9860,2397
20250115,111400,4403474740,9870,9870,9870,9860,588
20250115,111300,4397671850,9880,9900,9900,9880,488
20250115,111200,4392848160,9900,9900,9900,9900,38
20250115,111100,4392471960,9910,9880,9910,9880,277
20250115,111000,4389734600,9880,9890,9910,9880,249
20250115,110900,4387272010,9870,9870,9870,9860,1814
20250115,110800,4369367880,9860,9860,9890,9860,621
20250115,110700,4363243790,9860,9870,9880,9860,1592
20250115,110600,4347534610,9880,9880,9880,9870,208
20250115,110500,4345480070,9880,9870,9890,9870,1781
20250115,110400,4327900200,9890,9890,9890,9870,6362
20250115,110300,4265052880,9880,9910,9910,9880,934
20250115,110200,4255822820,9910,9900,9910,9890,451
20250115,110100,4251360360,9890,9900,9900,9890,1419
20250115,110000,4237325060,9890,9890,9910,9890,1050
20250115,105900,4226937720,9900,9900,9930,9900,915
20250115,105800,4217874880,9900,9910,9930,9900,329
20250115,105700,4214616260,9900,9900,9910,9900,3766
20250115,105600,4177316980,9910,9910,9910,9900,999
20250115,105500,4167425740,9930,9900,9930,9900,1325
20250115,105400,4154268820,9900,9900,9900,9890,428
20250115,105300,4150031640,9890,9890,9890,9890,359
20250115,105200,4146481130,9880,9890,9890,9880,144
20250115,105100,4145057860,9880,9900,9900,9880,5026
20250115,105000,4095369420,9890,9900,9900,9890,3375
20250115,104900,4061988760,9900,9920,9940,9900,6114
20250115,104800,4001442500,9940,9940,9940,9940,30
20250115,104700,4001144300,9950,9920,9950,9910,3577
20250115,104600,3965587330,9920,9910,9920,9910,694
20250115,104500,3958709690,9910,9900,9910,9900,402
20250115,104400,3954728600,9900,9900,9910,9890,1208
20250115,104300,3942771680,9890,9890,9900,9880,1573
20250115,104200,3927216710,9890,9910,9930,9890,7130
20250115,104100,3856638610,9910,9930,9930,9910,872
20250115,104000,3847988590,9930,9930,9930,9930,309
20250115,103900,3844920220,9920,9910,9920,9910,582
20250115,103800,3839146910,9900,9910,9910,9900,639
20250115,103700,3832816530,9900,9910,9910,9900,41
20250115,103600,3832410570,9900,9900,9920,9900,850
20250115,103500,3823990410,9900,9910,9910,9900,1045
20250115,103400,3813639280,9910,9910,9910,9900,574
20250115,103300,3807953300,9910,9920,9920,9900,2021
20250115,103200,3787921700,9920,9910,9920,9910,879
20250115,103100,3779210180,9910,9920,9920,9910,440
20250115,103000,3774849300,9920,9910,9920,9910,366
20250115,102900,3771218620,9910,9920,9920,9910,675
20250115,102800,3764527740,9920,9910,9920,9910,339
20250115,102700,3761168110,9920,9930,9930,9910,531
20250115,102600,3755904070,9920,9950,9950,9920,2646
20250115,102500,3729604700,9950,9950,9970,9950,651
20250115,102400,3723124300,9960,9950,9970,9940,423
20250115,102300,3718914930,9950,9980,9980,9950,518
20250115,102200,3713749430,9980,9950,9980,9940,1793
20250115,102100,3695893540,9950,9960,9960,9950,120
20250115,102000,3694699080,9960,9960,9960,9950,817
20250115,101900,3686569430,9960,9950,9970,9950,1723
20250115,101800,3669409400,9950,9940,9960,9940,3672
20250115,101700,3632841720,9940,9940,9950,9940,1845
20250115,101600,3614500050,9920,9910,9930,9910,1615
20250115,101500,3598482690,9920,9900,9920,9900,371
20250115,101400,3594804970,9900,9890,9900,9890,2005
20250115,101300,3574974070,9890,9900,9910,9890,1357
20250115,101200,3561538940,9910,9910,9910,9910,190
20250115,101100,3559656040,9910,9900,9920,9900,95
20250115,101000,3558714600,9930,9930,9930,9900,1349
20250115,100900,3545354020,9930,9910,9930,9910,1482
20250115,100800,3530637920,9900,9920,9920,9900,501
20250115,100700,3525677980,9900,9920,9930,9900,365
20250115,100600,3522063220,9900,9910,9920,9900,405
20250115,100500,3518053350,9910,9920,9920,9910,73
20250115,100400,3517329390,9920,9930,9930,9920,53
20250115,100300,3516803130,9920,9900,9920,9880,2492
20250115,100200,3492128220,9890,9910,9910,9890,2161
20250115,100100,3470753840,9910,9910,9910,9900,781
20250115,100000,3463020990,9910,9900,9910,9900,541
20250115,095900,3457660170,9900,9910,9920,9900,635
20250115,095800,3451365950,9910,9910,9920,9890,1908
20250115,095700,3432473780,9920,9940,9940,9910,882
20250115,095600,3423720350,9950,9940,9950,9930,955
20250115,095500,3414219930,9940,9910,9950,9910,955
20250115,095400,3404730440,9900,9910,9920,9890,2007
20250115,095300,3384859140,9900,9900,9910,9900,262
20250115,095200,3382265040,9900,9930,9930,9900,3707
20250115,095100,3345526030,9930,9930,9950,9930,653
20250115,095000,3339040060,9930,9930,9970,9930,588
20250115,094900,3333201000,9930,9920,9930,9910,2360
20250115,094800,3309787300,9920,9930,9930,9910,791
20250115,094700,3301941900,9930,9930,9930,9920,1133
20250115,094600,3290696890,9930,9950,9950,9930,291
20250115,094500,3287805020,9950,9950,9970,9920,1179
20250115,094400,3276075130,9970,9910,9970,9910,893
20250115,094300,3267196440,9910,9890,9910,9860,9010
20250115,094200,3178113650,9890,9930,9930,9890,7020
20250115,094100,3108502600,9940,9970,9970,9930,1618
20250115,094000,3092418680,9960,9950,9960,9930,2660
20250115,093900,3065966330,9950,9960,9960,9940,1941
20250115,093800,3046652050,9950,9990,10000,9950,3859
20250115,093700,3008208920,9980,10040,10090,9980,6986
20250115,093600,2938176720,10030,10080,10100,9990,15252
20250115,093500,2784639170,10080,10040,10080,10030,3780
20250115,093400,2746607360,10040,10060,10070,10030,5105
20250115,093300,2695318890,10070,10070,10100,10050,14705
20250115,093200,2547132530,10070,10030,10070,10020,10915
20250115,093100,2437519780,10030,10010,10030,9990,5275
20250115,093000,2384693310,10010,10000,10030,10000,7633
20250115,092900,2308255670,10000,9970,10010,9950,10733
20250115,092800,2201120210,9970,9920,9970,9920,6598
20250115,092700,2135497390,9910,9930,9930,9900,1799
20250115,092600,2117673430,9930,9920,9940,9900,1427
20250115,092500,2103504920,9940,9920,9940,9900,7145
20250115,092400,2032664150,9920,9880,9920,9860,4688
20250115,092300,1986324300,9880,9880,9880,9840,2995
20250115,092200,1956757350,9880,9800,9910,9780,6867
20250115,092100,1889319750,9800,9820,9820,9780,8460
20250115,092000,1806390450,9820,9830,9840,9820,3226
20250115,091900,1774695510,9820,9850,9850,9810,7744
20250115,091800,1698637460,9850,9870,9890,9820,4139
20250115,091700,1657920430,9870,9850,9870,9800,12843
20250115,091600,1531774060,9850,9880,9890,9820,15925
20250115,091500,1374858690,9880,9910,9940,9880,8006
20250115,091400,1295646360,9910,9950,9950,9910,1310
20250115,091300,1282656060,9950,9910,9950,9900,2327
20250115,091200,1259587920,9900,9910,9930,9880,10407
20250115,091100,1156584220,9910,9920,9930,9900,6953
20250115,091000,1087693170,9910,9960,9980,9910,10919
20250115,090900,979160770,9960,9970,9980,9950,3122
20250115,090800,948062490,9960,9970,9980,9960,2399
20250115,090700,924157710,9960,9960,10010,9950,2543
20250115,090600,898783140,9960,10010,10010,9950,5170
20250115,090500,847142670,10020,10030,10050,10020,3475
20250115,090400,812296460,10040,10050,10080,10020,11145
20250115,090300,700181800,10060,9950,10060,9910,14656
20250115,090200,553606210,9920,9950,10010,9920,16172
20250115,090100,392831330,9950,9980,10020,9910,15808
20250115,090000,235527680,9980,10020,10080,9980,20596