stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,194500,2856132750,7960,7960,7960,7960,4013
20250115,194400,2856132750,7960,7960,7960,7960,0
20250115,194300,2856132750,7960,7960,7960,7960,0
20250115,194200,2856132750,7960,7960,7960,7960,0
20250115,194100,2856132750,7960,7960,7960,7960,0
20250115,194000,2856132750,7960,7960,7960,7960,0
20250115,193900,2856132750,7960,7960,7960,7960,0
20250115,193800,2856132750,7960,7960,7960,7960,0
20250115,193700,2856132750,7960,7960,7960,7960,0
20250115,193600,2856132750,7960,7960,7960,7960,0
20250115,193500,2856132750,7960,7960,7960,7960,0
20250115,193400,2856132750,7960,7960,7960,7960,0
20250115,193300,2856132750,7960,7960,7960,7960,0
20250115,193200,2856132750,7960,7960,7960,7960,0
20250115,193100,2856132750,7960,7960,7960,7960,0
20250115,193000,2856132750,7960,7960,7960,7960,0
20250115,192900,2856132750,7960,7960,7960,7960,0
20250115,192800,2856132750,7960,7960,7960,7960,0
20250115,192700,2856132750,7960,7960,7960,7960,0
20250115,192600,2856132750,7960,7960,7960,7960,0
20250115,192500,2856132750,7960,7960,7960,7960,0
20250115,192400,2856132750,7960,7960,7960,7960,0
20250115,192300,2856132750,7960,7960,7960,7960,0
20250115,192200,2856132750,7960,7960,7960,7960,0
20250115,192100,2856132750,7960,7960,7960,7960,0
20250115,192000,2856132750,7960,7960,7960,7960,0
20250115,191900,2856132750,7960,7960,7960,7960,0
20250115,191800,2856132750,7960,7960,7960,7960,0
20250115,191700,2856132750,7960,7960,7960,7960,0
20250115,191600,2856132750,7960,7960,7960,7960,0
20250115,191500,2856132750,7960,7960,7960,7960,4013
20250115,191400,2856132750,7960,7960,7960,7960,0
20250115,191300,2856132750,7960,7960,7960,7960,0
20250115,191200,2856132750,7960,7960,7960,7960,0
20250115,191100,2856132750,7960,7960,7960,7960,0
20250115,191000,2856132750,7960,7960,7960,7960,0
20250115,190900,2856132750,7960,7960,7960,7960,0
20250115,190800,2856132750,7960,7960,7960,7960,0
20250115,190700,2856132750,7960,7960,7960,7960,0
20250115,190600,2856132750,7960,7960,7960,7960,0
20250115,190500,2856132750,7960,7960,7960,7960,0
20250115,190400,2856132750,7960,7960,7960,7960,0
20250115,190300,2856132750,7960,7960,7960,7960,0
20250115,190200,2856132750,7960,7960,7960,7960,0
20250115,190100,2856132750,7960,7960,7960,7960,0
20250115,190000,2856132750,7960,7960,7960,7960,0
20250115,185900,2856132750,7960,7960,7960,7960,0
20250115,185800,2856132750,7960,7960,7960,7960,0
20250115,185700,2856132750,7960,7960,7960,7960,0
20250115,185600,2856132750,7960,7960,7960,7960,0
20250115,185500,2856132750,7960,7960,7960,7960,0
20250115,185400,2856132750,7960,7960,7960,7960,0
20250115,185300,2856132750,7960,7960,7960,7960,0
20250115,185200,2856132750,7960,7960,7960,7960,0
20250115,185100,2856132750,7960,7960,7960,7960,0
20250115,185000,2856132750,7960,7960,7960,7960,0
20250115,184900,2856132750,7960,7960,7960,7960,0
20250115,184800,2856132750,7960,7960,7960,7960,0
20250115,184700,2856132750,7960,7960,7960,7960,0
20250115,184600,2856132750,7960,7960,7960,7960,0
20250115,184500,2856132750,7960,7960,7960,7960,4013
20250115,184400,2856132750,7960,7960,7960,7960,0
20250115,184300,2856132750,7960,7960,7960,7960,0
20250115,184200,2856132750,7960,7960,7960,7960,0
20250115,184100,2856132750,7960,7960,7960,7960,0
20250115,184000,2856132750,7960,7960,7960,7960,0
20250115,183900,2856132750,7960,7960,7960,7960,0
20250115,183800,2856132750,7960,7960,7960,7960,0
20250115,183700,2856132750,7960,7960,7960,7960,0
20250115,183600,2856132750,7960,7960,7960,7960,0
20250115,183500,2856132750,7960,7960,7960,7960,0
20250115,183400,2856132750,7960,7960,7960,7960,0
20250115,183300,2856132750,7960,7960,7960,7960,0
20250115,183200,2856132750,7960,7960,7960,7960,0
20250115,183100,2856132750,7960,7960,7960,7960,0
20250115,183000,2856132750,7960,7960,7960,7960,0
20250115,182900,2856132750,7960,7960,7960,7960,0
20250115,182800,2856132750,7960,7960,7960,7960,0
20250115,182700,2856132750,7960,7960,7960,7960,0
20250115,182600,2856132750,7960,7960,7960,7960,0
20250115,182500,2856132750,7960,7960,7960,7960,0
20250115,182400,2856132750,7960,7960,7960,7960,0
20250115,182300,2856132750,7960,7960,7960,7960,0
20250115,182200,2856132750,7960,7960,7960,7960,0
20250115,182100,2856132750,7960,7960,7960,7960,0
20250115,182000,2856132750,7960,7960,7960,7960,0
20250115,181900,2856132750,7960,7960,7960,7960,0
20250115,181800,2856132750,7960,7960,7960,7960,0
20250115,181700,2856132750,7960,7960,7960,7960,0
20250115,181600,2856132750,7960,7960,7960,7960,0
20250115,181500,2856132750,7960,7960,7960,7960,4013
20250115,181400,2856132750,7960,7960,7960,7960,0
20250115,181300,2856132750,7960,7960,7960,7960,0
20250115,181200,2856132750,7960,7960,7960,7960,0
20250115,181100,2856132750,7960,7960,7960,7960,0
20250115,181000,2856132750,7960,7960,7960,7960,0
20250115,180900,2856132750,7960,7960,7960,7960,0
20250115,180800,2856132750,7960,7960,7960,7960,0
20250115,180700,2856132750,7960,7960,7960,7960,0
20250115,180600,2856132750,7960,7960,7960,7960,0
20250115,180500,2856132750,7960,7960,7960,7960,0
20250115,180400,2856132750,7960,7960,7960,7960,0
20250115,180300,2856132750,7960,7960,7960,7960,0
20250115,180200,2856132750,7960,7960,7960,7960,0
20250115,180100,2856132750,7960,7960,7960,7960,0
20250115,180000,2856132750,7960,7960,7960,7960,0
20250115,175900,2856132750,7960,7960,7960,7960,0
20250115,175800,2856132750,7960,7960,7960,7960,0
20250115,175700,2856132750,7960,7960,7960,7960,0
20250115,175600,2856132750,7960,7960,7960,7960,0
20250115,175500,2856132750,7960,7960,7960,7960,0
20250115,175400,2856132750,7960,7960,7960,7960,0
20250115,175300,2856132750,7960,7960,7960,7960,0
20250115,175200,2856132750,7960,7960,7960,7960,0
20250115,175100,2856132750,7960,7960,7960,7960,0
20250115,175000,2856132750,7960,7960,7960,7960,0
20250115,174900,2856132750,7960,7960,7960,7960,0
20250115,174800,2856132750,7960,7960,7960,7960,0
20250115,174700,2856132750,7960,7960,7960,7960,0
20250115,174600,2856132750,7960,7960,7960,7960,0
20250115,174500,2856132750,7960,7960,7960,7960,4013
20250115,174400,2856132750,7960,7960,7960,7960,0
20250115,174300,2856132750,7960,7960,7960,7960,0
20250115,174200,2856132750,7960,7960,7960,7960,0
20250115,174100,2856132750,7960,7960,7960,7960,0
20250115,174000,2856132750,7960,7960,7960,7960,0
20250115,173900,2856132750,7960,7960,7960,7960,0
20250115,173800,2856132750,7960,7960,7960,7960,0
20250115,173700,2856132750,7960,7960,7960,7960,0
20250115,173600,2856132750,7960,7960,7960,7960,0
20250115,173500,2856132750,7960,7960,7960,7960,0
20250115,173400,2856132750,7960,7960,7960,7960,0
20250115,173300,2856132750,7960,7960,7960,7960,0
20250115,173200,2856132750,7960,7960,7960,7960,0
20250115,173100,2856132750,7960,7960,7960,7960,0
20250115,173000,2856132750,7960,7960,7960,7960,0
20250115,172900,2856132750,7960,7960,7960,7960,0
20250115,172800,2856132750,7960,7960,7960,7960,0
20250115,172700,2856132750,7960,7960,7960,7960,0
20250115,172600,2856132750,7960,7960,7960,7960,0
20250115,172500,2856132750,7960,7960,7960,7960,0
20250115,172400,2856132750,7960,7960,7960,7960,0
20250115,172300,2856132750,7960,7960,7960,7960,0
20250115,172200,2856132750,7960,7960,7960,7960,0
20250115,172100,2856132750,7960,7960,7960,7960,0
20250115,172000,2856132750,7960,7960,7960,7960,0
20250115,171900,2856132750,7960,7960,7960,7960,0
20250115,171800,2856132750,7960,7960,7960,7960,0
20250115,171700,2856132750,7960,7960,7960,7960,0
20250115,171600,2856132750,7960,7960,7960,7960,0
20250115,171500,2856132750,7960,7960,7960,7960,4013
20250115,171400,2856132750,7960,7960,7960,7960,0
20250115,171300,2856132750,7960,7960,7960,7960,0
20250115,171200,2856132750,7960,7960,7960,7960,0
20250115,171100,2856132750,7960,7960,7960,7960,0
20250115,171000,2856132750,7960,7960,7960,7960,0
20250115,170900,2856132750,7960,7960,7960,7960,0
20250115,170800,2856132750,7960,7960,7960,7960,0
20250115,170700,2856132750,7960,7960,7960,7960,0
20250115,170600,2856132750,7960,7960,7960,7960,0
20250115,170500,2856132750,7960,7960,7960,7960,0
20250115,170400,2856132750,7960,7960,7960,7960,0
20250115,170300,2856132750,7960,7960,7960,7960,0
20250115,170200,2856132750,7960,7960,7960,7960,0
20250115,170100,2856132750,7960,7960,7960,7960,0
20250115,170000,2856132750,7960,7960,7960,7960,0
20250115,165900,2856132750,7960,7960,7960,7960,0
20250115,165800,2856132750,7960,7960,7960,7960,0
20250115,165700,2856132750,7960,7960,7960,7960,0
20250115,165600,2856132750,7960,7960,7960,7960,0
20250115,165500,2856132750,7960,7960,7960,7960,0
20250115,165400,2856132750,7960,7960,7960,7960,0
20250115,165300,2856132750,7960,7960,7960,7960,0
20250115,165200,2856132750,7960,7960,7960,7960,0
20250115,165100,2856132750,7960,7960,7960,7960,0
20250115,165000,2856132750,7960,7960,7960,7960,0
20250115,164900,2856132750,7960,7960,7960,7960,0
20250115,164800,2856132750,7960,7960,7960,7960,0
20250115,164700,2856132750,7960,7960,7960,7960,0
20250115,164600,2856132750,7960,7960,7960,7960,0
20250115,164500,2856132750,7960,7960,7960,7960,4013
20250115,164400,2856132750,7960,7960,7960,7960,0
20250115,164300,2856132750,7960,7960,7960,7960,0
20250115,164200,2856132750,7960,7960,7960,7960,0
20250115,164100,2856132750,7960,7960,7960,7960,0
20250115,164000,2856132750,7960,7960,7960,7960,0
20250115,163900,2856132750,7960,7960,7960,7960,0
20250115,163800,2856132750,7960,7960,7960,7960,0
20250115,163700,2856132750,7960,7960,7960,7960,0
20250115,163600,2856132750,7960,7960,7960,7960,0
20250115,163500,2856132750,7960,7960,7960,7960,0
20250115,163400,2856132750,7960,7960,7960,7960,0
20250115,163300,2856132750,7960,7960,7960,7960,0
20250115,163200,2856132750,7960,7960,7960,7960,0
20250115,163100,2856132750,7960,7960,7960,7960,0
20250115,163000,2856132750,7960,7960,7960,7960,0
20250115,162900,2856132750,7960,7960,7960,7960,0
20250115,162800,2856132750,7960,7960,7960,7960,0
20250115,162700,2856132750,7960,7960,7960,7960,0
20250115,162600,2856132750,7960,7960,7960,7960,0
20250115,162500,2856132750,7960,7960,7960,7960,0
20250115,162400,2856132750,7960,7960,7960,7960,0
20250115,162300,2856132750,7960,7960,7960,7960,0
20250115,162200,2856132750,7960,7960,7960,7960,0
20250115,162100,2856132750,7960,7960,7960,7960,0
20250115,162000,2856132750,7960,7960,7960,7960,0
20250115,161900,2856132750,7960,7960,7960,7960,0
20250115,161800,2856132750,7960,7960,7960,7960,0
20250115,161700,2856132750,7960,7960,7960,7960,0
20250115,161600,2856132750,7960,7960,7960,7960,0
20250115,161500,2856132750,7960,7960,7960,7960,4013
20250115,161400,2856132750,7960,7960,7960,7960,0
20250115,161300,2856132750,7960,7960,7960,7960,0
20250115,161200,2856132750,7960,7960,7960,7960,0
20250115,161100,2856132750,7960,7960,7960,7960,0
20250115,161000,2856132750,7960,7960,7960,7960,0
20250115,160900,2856132750,7960,7960,7960,7960,0
20250115,160800,2856132750,7960,7960,7960,7960,0
20250115,160700,2856132750,7960,7960,7960,7960,0
20250115,160600,2856132750,7960,7960,7960,7960,0
20250115,160500,2856132750,7960,7960,7960,7960,0
20250115,160400,2856132750,7960,7960,7960,7960,0
20250115,160300,2856132750,7960,7960,7960,7960,0
20250115,160200,2856132750,7960,7960,7960,7960,0
20250115,160100,2856132750,7960,7960,7960,7960,0
20250115,160000,2856132750,7960,7960,7960,7960,0
20250115,155900,2856132750,7960,7960,7960,7960,0
20250115,155800,2856132750,7960,7960,7960,7960,0
20250115,155700,2856132750,7960,7960,7960,7960,0
20250115,155600,2856132750,7960,7960,7960,7960,0
20250115,155500,2856132750,7960,7960,7960,7960,0
20250115,155400,2856132750,7960,7960,7960,7960,0
20250115,155300,2856132750,7960,7960,7960,7960,0
20250115,155200,2856132750,7960,7960,7960,7960,0
20250115,155100,2856132750,7960,7960,7960,7960,0
20250115,155000,2856132750,7960,7960,7960,7960,0
20250115,154900,2856132750,7960,7960,7960,7960,0
20250115,154800,2856132750,7960,7960,7960,7960,0
20250115,154700,2856132750,7960,7960,7960,7960,0
20250115,154600,2856132750,7960,7960,7960,7960,0
20250115,154500,2856132750,7960,7960,7960,7960,4013
20250115,154400,2856132750,7960,7960,7960,7960,0
20250115,154300,2856132750,7960,7960,7960,7960,0
20250115,154200,2856132750,7960,7960,7960,7960,0
20250115,154100,2856132750,7960,7960,7960,7960,0
20250115,154000,2856132750,7960,7960,7960,7960,0
20250115,153900,2856132750,7960,7960,7960,7960,0
20250115,153800,2856132750,7960,7960,7960,7960,0
20250115,153700,2856132750,7960,7960,7960,7960,0
20250115,153600,2856132750,7960,7960,7960,7960,0
20250115,153500,2856132750,7960,7960,7960,7960,0
20250115,153400,2856132750,7960,7960,7960,7960,0
20250115,153300,2856132750,7960,7960,7960,7960,0
20250115,153200,2856132750,7960,7960,7960,7960,0
20250115,153100,2856132750,7960,7960,7960,7960,0
20250115,153000,2856132750,7960,7960,7960,7960,4013
20250115,152900,2824189270,7970,7970,7970,7970,0
20250115,152800,2824189270,7970,7970,7970,7970,0
20250115,152700,2824189270,7970,7970,7970,7970,0
20250115,152600,2824189270,7970,7970,7970,7970,0
20250115,152500,2824189270,7970,7970,7970,7970,0
20250115,152400,2824189270,7970,7970,7970,7970,0
20250115,152300,2824189270,7970,7970,7970,7970,0
20250115,152200,2824189270,7970,7970,7970,7970,0
20250115,152100,2824189270,7970,7970,7970,7970,0
20250115,152000,2824189270,7970,7970,7970,7970,0
20250115,151900,2824189270,7970,7970,8010,7960,1558
20250115,151800,2811764060,8010,7990,8020,7970,239
20250115,151700,2809856800,7970,8030,8040,7970,4138
20250115,151600,2776720670,8040,8040,8040,8030,1120
20250115,151500,2767725680,8040,8040,8050,8040,1078
20250115,151400,2759058060,8040,8060,8060,8040,1740
20250115,151300,2745059630,8060,8060,8080,8060,106
20250115,151200,2744205250,8080,8080,8080,8080,7
20250115,151100,2744148690,8080,8070,8080,8030,2011
20250115,151000,2727965930,8070,8070,8080,8070,487
20250115,150900,2724035100,8060,8060,8070,8060,489
20250115,150800,2720091260,8060,8060,8060,8050,442
20250115,150700,2716529700,8070,8060,8070,8060,178
20250115,150600,2715094900,8060,8050,8060,8050,333
20250115,150500,2712411030,8060,8060,8060,8060,100
20250115,150400,2711605030,8040,8070,8070,8040,542
20250115,150300,2707243310,8070,8040,8070,8040,427
20250115,150200,2703810200,8040,8070,8070,8040,2291
20250115,150100,2685380940,8070,8070,8070,8050,733
20250115,150000,2679479010,8050,8060,8080,8050,1298
20250115,145900,2669029580,8080,8050,8080,8050,1590
20250115,145800,2656199180,8060,8050,8080,8050,822
20250115,145700,2649575130,8050,8050,8060,8050,303
20250115,145600,2647135230,8050,8070,8080,8050,1317
20250115,145500,2636509130,8070,8110,8110,8060,2975
20250115,145400,2612432330,8110,8110,8110,8110,1147
20250115,145300,2603130160,8110,8190,8190,8110,1874
20250115,145200,2587861900,8170,8170,8170,8160,843
20250115,145100,2580977150,8190,8160,8190,8150,3308
20250115,145000,2553929190,8180,8150,8200,8150,5075
20250115,144900,2512344540,8140,8110,8160,8100,1872
20250115,144800,2497130930,8100,8080,8100,8080,899
20250115,144700,2489863160,8070,8060,8080,8060,585
20250115,144600,2485143730,8060,8030,8060,8020,433
20250115,144500,2481657970,8060,8110,8120,8000,5227
20250115,144400,2439634480,8110,8170,8170,8110,3382
20250115,144300,2412154550,8170,8150,8180,8140,412
20250115,144200,2408792620,8130,8090,8130,8080,906
20250115,144100,2401456890,8100,8090,8100,8080,493
20250115,144000,2397469590,8090,8090,8110,8070,1523
20250115,143900,2385143940,8090,8060,8090,8050,5226
20250115,143800,2343029290,8050,8070,8070,8030,2197
20250115,143700,2325330720,8060,8170,8170,8060,2235
20250115,143600,2307208800,8170,8110,8170,8110,1882
20250115,143500,2291900250,8110,8150,8160,8110,3004
20250115,143400,2267495200,8150,8200,8200,8150,6912
20250115,143300,2210937430,8200,8210,8260,8190,7998
20250115,143200,2145131180,8200,8180,8220,8160,9350
20250115,143100,2068512640,8170,8180,8210,8150,4719
20250115,143000,2029905970,8160,8110,8210,8110,15641
20250115,142900,1902150840,8110,8090,8140,8090,3323
20250115,142800,1875186300,8100,8100,8100,8030,3601
20250115,142700,1846080130,8100,7990,8110,7990,4315
20250115,142600,1811295660,7980,7950,7980,7940,725
20250115,142500,1805524610,7950,8000,8000,7950,2794
20250115,142400,1783291370,8000,8020,8020,8000,2167
20250115,142300,1765946010,8030,8000,8040,7990,1026
20250115,142200,1757718980,8000,8020,8060,7980,3652
20250115,142100,1728473320,8010,8050,8070,8010,1160
20250115,142000,1719142500,8050,8090,8090,7990,2984
20250115,141900,1695162050,8090,8090,8110,8040,8420
20250115,141800,1627181470,8090,8050,8100,8010,5272
20250115,141700,1584584810,8060,8000,8130,7970,23061
20250115,141600,1399450370,7990,7980,8000,7970,1934
20250115,141500,1384012210,7990,7960,8000,7960,2243
20250115,141400,1366099670,7960,7960,8000,7960,2805
20250115,141300,1343698850,7960,7960,7960,7940,1422
20250115,141200,1332393690,7960,7900,7960,7860,1996
20250115,141100,1316533990,7900,7850,7910,7850,1299
20250115,141000,1306281070,7860,7840,7860,7840,137
20250115,140900,1305206010,7820,7820,7820,7820,10
20250115,140800,1305127810,7820,7820,7820,7820,0
20250115,140700,1305127810,7820,7820,7820,7820,160
20250115,140600,1303876610,7820,7820,7820,7820,10
20250115,140500,1303798410,7820,7830,7830,7820,60
20250115,140400,1303329010,7840,7840,7850,7840,105
20250115,140300,1302505660,7850,7870,7870,7850,63
20250115,140200,1302009890,7880,7870,7880,7870,213
20250115,140100,1300331560,7870,7880,7880,7870,604
20250115,140000,1295578060,7880,7870,7880,7870,316
20250115,135900,1293091120,7880,7880,7890,7870,983
20250115,135800,1285344960,7880,7880,7880,7880,8
20250115,135700,1285281920,7900,7900,7900,7900,200
20250115,135600,1283701920,7900,7860,7900,7860,850
20250115,135500,1276991430,7860,7850,7860,7850,527
20250115,135400,1272853900,7850,7850,7850,7850,595
20250115,135300,1268183150,7850,7850,7850,7840,210
20250115,135200,1266534680,7850,7840,7850,7810,301
20250115,135100,1264171880,7810,7810,7860,7810,47
20250115,135000,1263804020,7800,7800,7800,7800,20
20250115,134900,1263648020,7790,7790,7790,7790,0
20250115,134800,1263648020,7790,7790,7790,7790,0
20250115,134700,1263648020,7790,7790,7790,7790,0
20250115,134600,1263648020,7790,7790,7800,7780,2052
20250115,134500,1247662800,7790,7790,7790,7790,3
20250115,134400,1247639430,7790,7790,7790,7790,52
20250115,134300,1247234350,7790,7790,7790,7790,75
20250115,134200,1246650100,7790,7790,7790,7790,0
20250115,134100,1246650100,7790,7790,7790,7790,1
20250115,134000,1246642310,7800,7800,7800,7800,2
20250115,133900,1246626710,7770,7780,7780,7770,437
20250115,133800,1243229130,7780,7780,7780,7780,50
20250115,133700,1242840130,7780,7780,7780,7780,247
20250115,133600,1240918470,7780,7790,7790,7780,305
20250115,133500,1238544570,7790,7780,7800,7780,124
20250115,133400,1237578240,7790,7790,7790,7780,439
20250115,133300,1234160430,7780,7810,7810,7780,3578
20250115,133200,1206315570,7800,7810,7810,7800,128
20250115,133100,1205315970,7800,7800,7800,7800,15
20250115,133000,1205198970,7800,7820,7820,7800,3052
20250115,132900,1181390180,7830,7830,7830,7830,0
20250115,132800,1181390180,7830,7830,7830,7830,0
20250115,132700,1181390180,7830,7830,7830,7830,1
20250115,132600,1181382350,7830,7830,7830,7830,101
20250115,132500,1180591520,7830,7830,7830,7830,0
20250115,132400,1180591520,7830,7840,7840,7830,3
20250115,132300,1180568020,7840,7830,7840,7830,22
20250115,132200,1180395750,7820,7830,7830,7820,70
20250115,132100,1179848150,7830,7830,7830,7830,90
20250115,132000,1179143450,7830,7840,7840,7830,39
20250115,131900,1178837890,7840,7840,7840,7840,209
20250115,131800,1177199330,7850,7850,7850,7850,40
20250115,131700,1176885330,7850,7850,7850,7850,1
20250115,131600,1176877480,7850,7850,7850,7850,321
20250115,131500,1174357630,7850,7880,7890,7850,2074
20250115,131400,1158075210,7840,7860,7860,7840,183
20250115,131300,1156636890,7860,7860,7860,7860,36
20250115,131200,1156353930,7860,7860,7860,7860,50
20250115,131100,1155960930,7860,7870,7870,7860,199
20250115,131000,1154396720,7860,7860,7860,7860,153
20250115,130900,1153194140,7880,7880,7880,7880,3
20250115,130800,1153170500,7880,7880,7880,7880,5
20250115,130700,1153131100,7860,7860,7860,7860,0
20250115,130600,1153131100,7860,7860,7860,7860,246
20250115,130500,1151197540,7850,7850,7850,7850,3
20250115,130400,1151173990,7880,7880,7880,7880,0
20250115,130300,1151173990,7880,7880,7880,7880,281
20250115,130200,1148959710,7880,7880,7880,7880,109
20250115,130100,1148100790,7880,7880,7880,7880,1
20250115,130000,1148092910,7840,7850,7850,7840,57
20250115,125900,1147645530,7860,7900,7900,7860,80
20250115,125800,1147013930,7900,7870,7900,7840,1162
20250115,125700,1137879390,7880,7880,7880,7880,6
20250115,125600,1137832110,7880,7880,7880,7880,80
20250115,125500,1137201710,7880,7880,7890,7880,254
20250115,125400,1135199670,7860,7860,7860,7860,101
20250115,125300,1134405810,7860,7860,7860,7860,0
20250115,125200,1134405810,7860,7860,7860,7860,109
20250115,125100,1133549070,7860,7890,7900,7860,187
20250115,125000,1132074770,7910,7870,7910,7860,214
20250115,124900,1130390900,7840,7850,7850,7840,100
20250115,124800,1129606400,7840,7840,7840,7840,0
20250115,124700,1129606400,7840,7840,7840,7840,5
20250115,124600,1129567200,7850,7850,7850,7850,0
20250115,124500,1129567200,7850,7870,7870,7840,339
20250115,124400,1126907350,7870,7860,7870,7860,270
20250115,124300,1124782750,7880,7880,7880,7880,60
20250115,124200,1124309950,7840,7890,7890,7830,1015
20250115,124100,1116342470,7900,7900,7900,7900,2
20250115,124000,1116326670,7900,7900,7900,7900,0
20250115,123900,1116326670,7900,7900,7900,7900,82
20250115,123800,1115678870,7910,7910,7910,7910,1
20250115,123700,1115670960,7910,7900,7910,7900,17
20250115,123600,1115536550,7900,7910,7910,7900,121
20250115,123500,1114579450,7910,7910,7910,7910,53
20250115,123400,1114160220,7910,7900,7910,7900,109
20250115,123300,1113298390,7910,7910,7910,7910,20
20250115,123200,1113140190,7910,7920,7920,7910,178
20250115,123100,1111731630,7920,7950,7960,7920,62
20250115,123000,1111238840,7950,7960,7960,7900,216
20250115,122900,1109525020,7960,7950,7960,7950,318
20250115,122800,1106996910,7950,7950,7950,7950,3
20250115,122700,1106973060,7960,7930,7960,7930,200
20250115,122600,1105383310,7940,7930,7940,7890,229
20250115,122500,1103567130,7930,7870,7930,7870,145
20250115,122400,1102421710,7870,7910,7910,7870,92
20250115,122300,1101695680,7920,7930,7930,7920,151
20250115,122200,1100499400,7930,7940,7940,7930,157
20250115,122100,1099254350,7940,7950,7950,7930,443
20250115,122000,1095735370,7950,7950,7960,7950,1423
20250115,121900,1084412160,7950,7910,7960,7910,2429
20250115,121800,1065123620,7910,7890,7910,7890,856
20250115,121700,1058358650,7900,7860,7900,7860,2345
20250115,121600,1039880520,7870,7840,7870,7840,109
20250115,121500,1039024870,7850,7850,7850,7850,0
20250115,121400,1039024870,7850,7850,7850,7850,1
20250115,121300,1039017020,7840,7840,7840,7840,0
20250115,121200,1039017020,7840,7840,7840,7840,100
20250115,121100,1038233020,7840,7830,7840,7830,360
20250115,121000,1035412240,7820,7820,7820,7820,0
20250115,120900,1035412240,7820,7810,7820,7810,102
20250115,120800,1034615520,7810,7810,7810,7810,1
20250115,120700,1034607710,7800,7810,7810,7800,401
20250115,120600,1031477900,7800,7800,7800,7800,0
20250115,120500,1031477900,7800,7820,7820,7800,248
20250115,120400,1029539140,7820,7820,7820,7820,31
20250115,120300,1029296720,7800,7770,7800,7760,652
20250115,120200,1024219570,7770,7780,7780,7760,345
20250115,120100,1021539710,7780,7780,7780,7780,743
20250115,120000,1015759170,7790,7790,7790,7790,15
20250115,115900,1015642320,7790,7800,7800,7790,106
20250115,115800,1014816520,7800,7790,7800,7790,82
20250115,115700,1014176980,7800,7800,7800,7800,50
20250115,115600,1013786980,7800,7780,7800,7780,59
20250115,115500,1013326960,7800,7810,7820,7800,681
20250115,115400,1008015030,7820,7820,7820,7820,0
20250115,115300,1008015030,7820,7820,7820,7820,1
20250115,115200,1008007210,7820,7820,7820,7820,0
20250115,115100,1008007210,7820,7820,7820,7820,0
20250115,115000,1008007210,7820,7830,7830,7820,9
20250115,114900,1007936810,7820,7820,7820,7820,1
20250115,114800,1007928990,7820,7820,7820,7820,249
20250115,114700,1005981810,7840,7840,7840,7840,532
20250115,114600,1001810930,7850,7840,7850,7840,152
20250115,114500,1000618750,7840,7840,7840,7840,0
20250115,114400,1000618750,7840,7830,7840,7830,142
20250115,114300,999506500,7820,7820,7820,7820,0
20250115,114200,999506500,7820,7810,7820,7810,898
20250115,114100,992487140,7820,7820,7820,7820,70
20250115,114000,991939740,7820,7820,7820,7820,32
20250115,113900,991689500,7820,7820,7820,7810,26
20250115,113800,991486190,7810,7810,7810,7810,251
20250115,113700,989525880,7820,7830,7830,7820,860
20250115,113600,982796100,7840,7840,7840,7840,3
20250115,113500,982772580,7830,7830,7830,7830,0
20250115,113400,982772580,7830,7840,7840,7830,3
20250115,113300,982749080,7830,7830,7830,7830,6
20250115,113200,982702100,7820,7840,7840,7820,72
20250115,113100,982138730,7840,7840,7840,7840,0
20250115,113000,982138730,7840,7840,7840,7840,114
20250115,112900,981244970,7840,7840,7840,7840,3
20250115,112800,981221450,7840,7830,7840,7830,617
20250115,112700,976390240,7820,7830,7830,7820,13
20250115,112600,976288460,7830,7830,7830,7830,3
20250115,112500,976264970,7830,7830,7830,7830,0
20250115,112400,976264970,7830,7830,7830,7830,0
20250115,112300,976264970,7830,7830,7830,7830,3
20250115,112200,976241480,7830,7830,7830,7830,5
20250115,112100,976202330,7830,7830,7830,7830,5
20250115,112000,976163180,7820,7820,7820,7820,0
20250115,111900,976163180,7820,7820,7820,7820,27
20250115,111800,975952040,7830,7830,7830,7830,10
20250115,111700,975873740,7830,7830,7830,7830,9
20250115,111600,975803270,7820,7820,7820,7820,5
20250115,111500,975764170,7810,7810,7810,7810,0
20250115,111400,975764170,7810,7810,7810,7810,0
20250115,111300,975764170,7810,7830,7830,7810,570
20250115,111200,971305790,7830,7830,7830,7830,24
20250115,111100,971117870,7830,7830,7830,7830,75
20250115,111000,970530620,7830,7830,7830,7830,66
20250115,110900,970013840,7810,7810,7810,7810,257
20250115,110800,968006670,7810,7830,7830,7810,606
20250115,110700,963265710,7840,7830,7840,7830,300
20250115,110600,960915710,7820,7820,7820,7820,4
20250115,110500,960884430,7820,7820,7820,7820,2
20250115,110400,960868790,7840,7800,7840,7800,158
20250115,110300,959634580,7790,7810,7810,7790,627
20250115,110200,954747870,7810,7810,7810,7810,31
20250115,110100,954505760,7800,7800,7800,7800,0
20250115,110000,954505760,7800,7780,7800,7760,786
20250115,105900,948400090,7780,7770,7780,7750,857
20250115,105800,941752860,7760,7800,7800,7760,31
20250115,105700,941511100,7810,7810,7820,7760,3972
20250115,105600,910535610,7820,7820,7820,7820,238
20250115,105500,908674450,7820,7830,7830,7820,15
20250115,105400,908557140,7820,7850,7850,7820,773
20250115,105300,902507550,7850,7830,7850,7830,235
20250115,105200,900663760,7850,7850,7850,7850,2
20250115,105100,900648060,7840,7840,7840,7840,35
20250115,105000,900373660,7840,7830,7840,7830,103
20250115,104900,899567150,7840,7840,7840,7840,29
20250115,104800,899339790,7840,7850,7850,7840,4
20250115,104700,899308420,7840,7840,7840,7840,149
20250115,104600,898140260,7820,7820,7820,7820,136
20250115,104500,897076740,7820,7850,7850,7820,2050
20250115,104400,881031070,7850,7850,7850,7840,324
20250115,104300,878490150,7850,7850,7850,7850,25
20250115,104200,878293900,7850,7850,7850,7850,113
20250115,104100,877406850,7850,7870,7870,7850,401
20250115,104000,874258960,7850,7850,7850,7850,5
20250115,103900,874219710,7840,7840,7840,7840,0
20250115,103800,874219710,7840,7840,7840,7840,80
20250115,103700,873592510,7810,7840,7840,7810,458
20250115,103600,870012530,7820,7800,7840,7800,614
20250115,103500,865210350,7800,7880,7880,7800,5844
20250115,103400,819393740,7900,7900,7900,7900,0
20250115,103300,819393740,7900,7900,7900,7900,0
20250115,103200,819393740,7900,7900,7900,7900,100
20250115,103100,818603740,7900,7900,7900,7900,0
20250115,103000,818603740,7900,7900,7900,7900,2
20250115,102900,818587940,7890,7900,7900,7890,378
20250115,102800,815603750,7910,7910,7930,7910,1184
20250115,102700,806238280,7910,7910,7910,7910,0
20250115,102600,806238280,7910,7910,7910,7910,0
20250115,102500,806238280,7910,7930,7930,7910,364
20250115,102400,803358880,7940,7940,7940,7940,0
20250115,102300,803358880,7940,7940,7940,7940,0
20250115,102200,803358880,7940,7930,7940,7930,124
20250115,102100,802375500,7930,7920,7930,7920,86
20250115,102000,801693820,7890,7890,7890,7890,75
20250115,101900,801102070,7860,7910,7910,7860,303
20250115,101800,798716010,7910,7920,7920,7910,377
20250115,101700,795731170,7880,7920,7920,7880,184
20250115,101600,794273930,7930,7880,7930,7880,116
20250115,101500,793358620,7880,7870,7890,7870,181
20250115,101400,791931520,7870,7880,7880,7870,631
20250115,101300,786960410,7900,7900,7910,7890,304
20250115,101200,784560800,7900,7900,7900,7900,10
20250115,101100,784481800,7900,7910,7920,7890,183
20250115,101000,783036410,7900,7900,7900,7900,0
20250115,100900,783036410,7900,7900,7900,7900,65
20250115,100800,782522910,7910,7910,7910,7910,2
20250115,100700,782507090,7920,7920,7920,7920,1
20250115,100600,782499170,7930,7910,7930,7900,21
20250115,100500,782333220,7930,7920,7930,7900,70
20250115,100400,781778970,7930,7930,7930,7930,0
20250115,100300,781778970,7930,7930,7930,7930,1
20250115,100200,781771040,7930,7930,7930,7920,202
20250115,100100,780171160,7930,7920,7930,7920,144
20250115,100000,779030650,7910,7910,7920,7910,417
20250115,095900,775731380,7930,7930,7930,7930,1
20250115,095800,775723450,7930,7930,7930,7930,21
20250115,095700,775556920,7930,7920,7930,7920,68
20250115,095600,775018140,7920,7900,7920,7900,764
20250115,095500,768968400,7890,7890,7890,7880,236
20250115,095400,767107720,7880,7870,7900,7860,486
20250115,095300,763283220,7870,7870,7910,7870,483
20250115,095200,759481930,7870,7870,7870,7870,30
20250115,095100,759245830,7930,7930,7930,7870,84
20250115,095000,758581510,7930,7900,7930,7830,793
20250115,094900,752354330,7900,7940,7940,7900,1308
20250115,094800,741986900,7940,7950,7960,7940,2022
20250115,094700,725930620,7940,7940,7940,7940,125
20250115,094600,724938120,7940,7940,7940,7940,1
20250115,094500,724930180,7920,7910,7920,7910,291
20250115,094400,722626120,7920,7930,7930,7920,251
20250115,094300,720638070,7940,7930,7940,7930,209
20250115,094200,718980690,7930,7900,7930,7900,1849
20250115,094100,704337980,7900,7900,7910,7900,328
20250115,094000,701746630,7880,7880,7880,7880,63
20250115,093900,701250190,7880,7880,7880,7880,511
20250115,093800,697223510,7880,7880,7880,7880,20
20250115,093700,697065910,7880,7880,7880,7880,0
20250115,093600,697065910,7880,7890,7900,7870,303
20250115,093500,694675720,7890,7890,7890,7890,50
20250115,093400,694281220,7900,7850,7900,7840,209
20250115,093300,692639330,7850,7870,7870,7850,981
20250115,093200,684933870,7870,7890,7890,7870,256
20250115,093100,682915880,7890,7870,7900,7870,145
20250115,093000,681773640,7870,7900,7900,7870,2
20250115,092900,681757870,7870,7870,7870,7870,100
20250115,092800,680970870,7870,7860,7870,7860,180
20250115,092700,679555770,7850,7880,7880,7840,1013
20250115,092600,671593550,7900,7870,7900,7860,933
20250115,092500,664246650,7870,7900,7910,7870,1408
20250115,092400,653154290,7900,7940,7940,7890,1391
20250115,092300,642146390,7940,7930,7940,7930,191
20250115,092200,640631190,7930,7920,7960,7900,1635
20250115,092100,627692890,7920,7990,7990,7920,5639
20250115,092000,582889250,7990,7990,7990,7970,905
20250115,091900,575661240,7970,8000,8020,7960,2559
20250115,091800,555259040,7970,7960,8000,7960,35
20250115,091700,554980020,8000,8020,8030,7960,4172
20250115,091600,521644310,8030,7940,8030,7940,2817
20250115,091500,499123940,7940,7990,7990,7920,4490
20250115,091400,463500640,7980,8000,8000,7950,3298
20250115,091300,437207060,8000,8020,8020,7980,4519
20250115,091200,401067600,8050,8070,8070,8020,3021
20250115,091100,376771690,8070,8000,8070,7990,5506
20250115,091000,332431040,7980,7980,7980,7980,52
20250115,090900,332016080,7980,7990,7990,7980,3812
20250115,090800,301589220,7990,7970,8010,7970,708
20250115,090700,295928950,7970,8000,8000,7970,4248
20250115,090600,262038370,8000,8030,8030,7990,884
20250115,090500,254952940,7990,8030,8030,7970,3673
20250115,090400,225587630,8020,8000,8030,7970,1207
20250115,090300,215920150,7970,8050,8070,7960,4650
20250115,090200,178592230,8040,8020,8050,8000,3727
20250115,090100,148693310,8020,7980,8020,7960,4727
20250115,090000,110985170,7980,8010,8020,7960,13375