stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,194500,1810311820,8500,8500,8500,8500,1774
20250117,194400,1810311820,8500,8500,8500,8500,0
20250117,194300,1810311820,8500,8500,8500,8500,0
20250117,194200,1810311820,8500,8500,8500,8500,0
20250117,194100,1810311820,8500,8500,8500,8500,0
20250117,194000,1810311820,8500,8500,8500,8500,0
20250117,193900,1810311820,8500,8500,8500,8500,0
20250117,193800,1810311820,8500,8500,8500,8500,0
20250117,193700,1810311820,8500,8500,8500,8500,0
20250117,193600,1810311820,8500,8500,8500,8500,0
20250117,193500,1810311820,8500,8500,8500,8500,0
20250117,193400,1810311820,8500,8500,8500,8500,0
20250117,193300,1810311820,8500,8500,8500,8500,0
20250117,193200,1810311820,8500,8500,8500,8500,0
20250117,193100,1810311820,8500,8500,8500,8500,0
20250117,193000,1810311820,8500,8500,8500,8500,0
20250117,192900,1810311820,8500,8500,8500,8500,0
20250117,192800,1810311820,8500,8500,8500,8500,0
20250117,192700,1810311820,8500,8500,8500,8500,0
20250117,192600,1810311820,8500,8500,8500,8500,0
20250117,192500,1810311820,8500,8500,8500,8500,0
20250117,192400,1810311820,8500,8500,8500,8500,0
20250117,192300,1810311820,8500,8500,8500,8500,0
20250117,192200,1810311820,8500,8500,8500,8500,0
20250117,192100,1810311820,8500,8500,8500,8500,0
20250117,192000,1810311820,8500,8500,8500,8500,0
20250117,191900,1810311820,8500,8500,8500,8500,0
20250117,191800,1810311820,8500,8500,8500,8500,0
20250117,191700,1810311820,8500,8500,8500,8500,0
20250117,191600,1810311820,8500,8500,8500,8500,0
20250117,191500,1810311820,8500,8500,8500,8500,1774
20250117,191400,1810311820,8500,8500,8500,8500,0
20250117,191300,1810311820,8500,8500,8500,8500,0
20250117,191200,1810311820,8500,8500,8500,8500,0
20250117,191100,1810311820,8500,8500,8500,8500,0
20250117,191000,1810311820,8500,8500,8500,8500,0
20250117,190900,1810311820,8500,8500,8500,8500,0
20250117,190800,1810311820,8500,8500,8500,8500,0
20250117,190700,1810311820,8500,8500,8500,8500,0
20250117,190600,1810311820,8500,8500,8500,8500,0
20250117,190500,1810311820,8500,8500,8500,8500,0
20250117,190400,1810311820,8500,8500,8500,8500,0
20250117,190300,1810311820,8500,8500,8500,8500,0
20250117,190200,1810311820,8500,8500,8500,8500,0
20250117,190100,1810311820,8500,8500,8500,8500,0
20250117,190000,1810311820,8500,8500,8500,8500,0
20250117,185900,1810311820,8500,8500,8500,8500,0
20250117,185800,1810311820,8500,8500,8500,8500,0
20250117,185700,1810311820,8500,8500,8500,8500,0
20250117,185600,1810311820,8500,8500,8500,8500,0
20250117,185500,1810311820,8500,8500,8500,8500,0
20250117,185400,1810311820,8500,8500,8500,8500,0
20250117,185300,1810311820,8500,8500,8500,8500,0
20250117,185200,1810311820,8500,8500,8500,8500,0
20250117,185100,1810311820,8500,8500,8500,8500,0
20250117,185000,1810311820,8500,8500,8500,8500,0
20250117,184900,1810311820,8500,8500,8500,8500,0
20250117,184800,1810311820,8500,8500,8500,8500,0
20250117,184700,1810311820,8500,8500,8500,8500,0
20250117,184600,1810311820,8500,8500,8500,8500,0
20250117,184500,1810311820,8500,8500,8500,8500,1774
20250117,184400,1810311820,8500,8500,8500,8500,0
20250117,184300,1810311820,8500,8500,8500,8500,0
20250117,184200,1810311820,8500,8500,8500,8500,0
20250117,184100,1810311820,8500,8500,8500,8500,0
20250117,184000,1810311820,8500,8500,8500,8500,0
20250117,183900,1810311820,8500,8500,8500,8500,0
20250117,183800,1810311820,8500,8500,8500,8500,0
20250117,183700,1810311820,8500,8500,8500,8500,0
20250117,183600,1810311820,8500,8500,8500,8500,0
20250117,183500,1810311820,8500,8500,8500,8500,0
20250117,183400,1810311820,8500,8500,8500,8500,0
20250117,183300,1810311820,8500,8500,8500,8500,0
20250117,183200,1810311820,8500,8500,8500,8500,0
20250117,183100,1810311820,8500,8500,8500,8500,0
20250117,183000,1810311820,8500,8500,8500,8500,0
20250117,182900,1810311820,8500,8500,8500,8500,0
20250117,182800,1810311820,8500,8500,8500,8500,0
20250117,182700,1810311820,8500,8500,8500,8500,0
20250117,182600,1810311820,8500,8500,8500,8500,0
20250117,182500,1810311820,8500,8500,8500,8500,0
20250117,182400,1810311820,8500,8500,8500,8500,0
20250117,182300,1810311820,8500,8500,8500,8500,0
20250117,182200,1810311820,8500,8500,8500,8500,0
20250117,182100,1810311820,8500,8500,8500,8500,0
20250117,182000,1810311820,8500,8500,8500,8500,0
20250117,181900,1810311820,8500,8500,8500,8500,0
20250117,181800,1810311820,8500,8500,8500,8500,0
20250117,181700,1810311820,8500,8500,8500,8500,0
20250117,181600,1810311820,8500,8500,8500,8500,0
20250117,181500,1810311820,8500,8500,8500,8500,1774
20250117,181400,1810311820,8500,8500,8500,8500,0
20250117,181300,1810311820,8500,8500,8500,8500,0
20250117,181200,1810311820,8500,8500,8500,8500,0
20250117,181100,1810311820,8500,8500,8500,8500,0
20250117,181000,1810311820,8500,8500,8500,8500,0
20250117,180900,1810311820,8500,8500,8500,8500,0
20250117,180800,1810311820,8500,8500,8500,8500,0
20250117,180700,1810311820,8500,8500,8500,8500,0
20250117,180600,1810311820,8500,8500,8500,8500,0
20250117,180500,1810311820,8500,8500,8500,8500,0
20250117,180400,1810311820,8500,8500,8500,8500,0
20250117,180300,1810311820,8500,8500,8500,8500,0
20250117,180200,1810311820,8500,8500,8500,8500,0
20250117,180100,1810311820,8500,8500,8500,8500,0
20250117,180000,1810311820,8500,8500,8500,8500,0
20250117,175900,1810311820,8500,8500,8500,8500,0
20250117,175800,1810311820,8500,8500,8500,8500,0
20250117,175700,1810311820,8500,8500,8500,8500,0
20250117,175600,1810311820,8500,8500,8500,8500,0
20250117,175500,1810311820,8500,8500,8500,8500,0
20250117,175400,1810311820,8500,8500,8500,8500,0
20250117,175300,1810311820,8500,8500,8500,8500,0
20250117,175200,1810311820,8500,8500,8500,8500,0
20250117,175100,1810311820,8500,8500,8500,8500,0
20250117,175000,1810311820,8500,8500,8500,8500,0
20250117,174900,1810311820,8500,8500,8500,8500,0
20250117,174800,1810311820,8500,8500,8500,8500,0
20250117,174700,1810311820,8500,8500,8500,8500,0
20250117,174600,1810311820,8500,8500,8500,8500,0
20250117,174500,1810311820,8500,8500,8500,8500,1774
20250117,174400,1810311820,8500,8500,8500,8500,0
20250117,174300,1810311820,8500,8500,8500,8500,0
20250117,174200,1810311820,8500,8500,8500,8500,0
20250117,174100,1810311820,8500,8500,8500,8500,0
20250117,174000,1810311820,8500,8500,8500,8500,0
20250117,173900,1810311820,8500,8500,8500,8500,0
20250117,173800,1810311820,8500,8500,8500,8500,0
20250117,173700,1810311820,8500,8500,8500,8500,0
20250117,173600,1810311820,8500,8500,8500,8500,0
20250117,173500,1810311820,8500,8500,8500,8500,0
20250117,173400,1810311820,8500,8500,8500,8500,0
20250117,173300,1810311820,8500,8500,8500,8500,0
20250117,173200,1810311820,8500,8500,8500,8500,0
20250117,173100,1810311820,8500,8500,8500,8500,0
20250117,173000,1810311820,8500,8500,8500,8500,0
20250117,172900,1810311820,8500,8500,8500,8500,0
20250117,172800,1810311820,8500,8500,8500,8500,0
20250117,172700,1810311820,8500,8500,8500,8500,0
20250117,172600,1810311820,8500,8500,8500,8500,0
20250117,172500,1810311820,8500,8500,8500,8500,0
20250117,172400,1810311820,8500,8500,8500,8500,0
20250117,172300,1810311820,8500,8500,8500,8500,0
20250117,172200,1810311820,8500,8500,8500,8500,0
20250117,172100,1810311820,8500,8500,8500,8500,0
20250117,172000,1810311820,8500,8500,8500,8500,0
20250117,171900,1810311820,8500,8500,8500,8500,0
20250117,171800,1810311820,8500,8500,8500,8500,0
20250117,171700,1810311820,8500,8500,8500,8500,0
20250117,171600,1810311820,8500,8500,8500,8500,0
20250117,171500,1810311820,8500,8500,8500,8500,1774
20250117,171400,1810311820,8500,8500,8500,8500,0
20250117,171300,1810311820,8500,8500,8500,8500,0
20250117,171200,1810311820,8500,8500,8500,8500,0
20250117,171100,1810311820,8500,8500,8500,8500,0
20250117,171000,1810311820,8500,8500,8500,8500,0
20250117,170900,1810311820,8500,8500,8500,8500,0
20250117,170800,1810311820,8500,8500,8500,8500,0
20250117,170700,1810311820,8500,8500,8500,8500,0
20250117,170600,1810311820,8500,8500,8500,8500,0
20250117,170500,1810311820,8500,8500,8500,8500,0
20250117,170400,1810311820,8500,8500,8500,8500,0
20250117,170300,1810311820,8500,8500,8500,8500,0
20250117,170200,1810311820,8500,8500,8500,8500,0
20250117,170100,1810311820,8500,8500,8500,8500,0
20250117,170000,1810311820,8500,8500,8500,8500,0
20250117,165900,1810311820,8500,8500,8500,8500,0
20250117,165800,1810311820,8500,8500,8500,8500,0
20250117,165700,1810311820,8500,8500,8500,8500,0
20250117,165600,1810311820,8500,8500,8500,8500,0
20250117,165500,1810311820,8500,8500,8500,8500,0
20250117,165400,1810311820,8500,8500,8500,8500,0
20250117,165300,1810311820,8500,8500,8500,8500,0
20250117,165200,1810311820,8500,8500,8500,8500,0
20250117,165100,1810311820,8500,8500,8500,8500,0
20250117,165000,1810311820,8500,8500,8500,8500,0
20250117,164900,1810311820,8500,8500,8500,8500,0
20250117,164800,1810311820,8500,8500,8500,8500,0
20250117,164700,1810311820,8500,8500,8500,8500,0
20250117,164600,1810311820,8500,8500,8500,8500,0
20250117,164500,1810311820,8500,8500,8500,8500,1774
20250117,164400,1810311820,8500,8500,8500,8500,0
20250117,164300,1810311820,8500,8500,8500,8500,0
20250117,164200,1810311820,8500,8500,8500,8500,0
20250117,164100,1810311820,8500,8500,8500,8500,0
20250117,164000,1810311820,8500,8500,8500,8500,0
20250117,163900,1810311820,8500,8500,8500,8500,0
20250117,163800,1810311820,8500,8500,8500,8500,0
20250117,163700,1810311820,8500,8500,8500,8500,0
20250117,163600,1810311820,8500,8500,8500,8500,0
20250117,163500,1810311820,8500,8500,8500,8500,0
20250117,163400,1810311820,8500,8500,8500,8500,0
20250117,163300,1810311820,8500,8500,8500,8500,0
20250117,163200,1810311820,8500,8500,8500,8500,0
20250117,163100,1810311820,8500,8500,8500,8500,0
20250117,163000,1810311820,8500,8500,8500,8500,0
20250117,162900,1810311820,8500,8500,8500,8500,0
20250117,162800,1810311820,8500,8500,8500,8500,0
20250117,162700,1810311820,8500,8500,8500,8500,0
20250117,162600,1810311820,8500,8500,8500,8500,0
20250117,162500,1810311820,8500,8500,8500,8500,0
20250117,162400,1810311820,8500,8500,8500,8500,0
20250117,162300,1810311820,8500,8500,8500,8500,0
20250117,162200,1810311820,8500,8500,8500,8500,0
20250117,162100,1810311820,8500,8500,8500,8500,0
20250117,162000,1810311820,8500,8500,8500,8500,0
20250117,161900,1810311820,8500,8500,8500,8500,0
20250117,161800,1810311820,8500,8500,8500,8500,0
20250117,161700,1810311820,8500,8500,8500,8500,0
20250117,161600,1810311820,8500,8500,8500,8500,0
20250117,161500,1810311820,8500,8500,8500,8500,1774
20250117,161400,1810311820,8500,8500,8500,8500,0
20250117,161300,1810311820,8500,8500,8500,8500,0
20250117,161200,1810311820,8500,8500,8500,8500,0
20250117,161100,1810311820,8500,8500,8500,8500,0
20250117,161000,1810311820,8500,8500,8500,8500,0
20250117,160900,1810311820,8500,8500,8500,8500,0
20250117,160800,1810311820,8500,8500,8500,8500,0
20250117,160700,1810311820,8500,8500,8500,8500,0
20250117,160600,1810311820,8500,8500,8500,8500,0
20250117,160500,1810311820,8500,8500,8500,8500,0
20250117,160400,1810311820,8500,8500,8500,8500,0
20250117,160300,1810311820,8500,8500,8500,8500,0
20250117,160200,1810311820,8500,8500,8500,8500,0
20250117,160100,1810311820,8500,8500,8500,8500,0
20250117,160000,1810311820,8500,8500,8500,8500,0
20250117,155900,1810311820,8500,8500,8500,8500,0
20250117,155800,1810311820,8500,8500,8500,8500,0
20250117,155700,1810311820,8500,8500,8500,8500,0
20250117,155600,1810311820,8500,8500,8500,8500,0
20250117,155500,1810311820,8500,8500,8500,8500,0
20250117,155400,1810311820,8500,8500,8500,8500,0
20250117,155300,1810311820,8500,8500,8500,8500,0
20250117,155200,1810311820,8500,8500,8500,8500,0
20250117,155100,1810311820,8500,8500,8500,8500,0
20250117,155000,1810311820,8500,8500,8500,8500,0
20250117,154900,1810311820,8500,8500,8500,8500,0
20250117,154800,1810311820,8500,8500,8500,8500,0
20250117,154700,1810311820,8500,8500,8500,8500,0
20250117,154600,1810311820,8500,8500,8500,8500,0
20250117,154500,1810311820,8500,8500,8500,8500,1774
20250117,154400,1810311820,8500,8500,8500,8500,0
20250117,154300,1810311820,8500,8500,8500,8500,0
20250117,154200,1810311820,8500,8500,8500,8500,0
20250117,154100,1810311820,8500,8500,8500,8500,0
20250117,154000,1810311820,8500,8500,8500,8500,0
20250117,153900,1810311820,8500,8500,8500,8500,0
20250117,153800,1810311820,8500,8500,8500,8500,0
20250117,153700,1810311820,8500,8500,8500,8500,0
20250117,153600,1810311820,8500,8500,8500,8500,0
20250117,153500,1810311820,8500,8500,8500,8500,0
20250117,153400,1810311820,8500,8500,8500,8500,0
20250117,153300,1810311820,8500,8500,8500,8500,0
20250117,153200,1810311820,8500,8500,8500,8500,0
20250117,153100,1810311820,8500,8500,8500,8500,0
20250117,153000,1810311820,8500,8500,8500,8500,1774
20250117,152900,1795232820,8490,8490,8490,8490,0
20250117,152800,1795232820,8490,8490,8490,8490,0
20250117,152700,1795232820,8490,8490,8490,8490,0
20250117,152600,1795232820,8490,8490,8490,8490,0
20250117,152500,1795232820,8490,8490,8490,8490,0
20250117,152400,1795232820,8490,8490,8490,8490,0
20250117,152300,1795232820,8490,8490,8490,8490,0
20250117,152200,1795232820,8490,8490,8490,8490,0
20250117,152100,1795232820,8490,8490,8490,8490,0
20250117,152000,1795232820,8490,8490,8490,8490,0
20250117,151900,1795232820,8490,8480,8490,8470,541
20250117,151800,1790650060,8490,8470,8490,8470,444
20250117,151700,1786884900,8470,8480,8480,8470,10
20250117,151600,1786800190,8490,8490,8490,8490,7
20250117,151500,1786740760,8480,8480,8480,8480,62
20250117,151400,1786215000,8470,8470,8470,8470,11
20250117,151300,1786121830,8470,8500,8500,8470,326
20250117,151200,1783359910,8490,8490,8490,8490,0
20250117,151100,1783359910,8490,8490,8490,8490,67
20250117,151000,1782791080,8520,8480,8520,8480,1002
20250117,150900,1774294040,8490,8520,8520,8490,45
20250117,150800,1773911360,8520,8520,8520,8520,5
20250117,150700,1773868760,8520,8520,8520,8520,0
20250117,150600,1773868760,8520,8480,8520,8480,85
20250117,150500,1773147760,8480,8480,8480,8480,200
20250117,150400,1771451760,8480,8500,8500,8480,100
20250117,150300,1770602560,8520,8530,8530,8520,16
20250117,150200,1770466190,8530,8510,8530,8510,1566
20250117,150100,1757113770,8500,8480,8510,8480,1399
20250117,150000,1745226470,8480,8480,8480,8480,2
20250117,145900,1745209510,8480,8470,8480,8470,4
20250117,145800,1745175600,8450,8470,8480,8450,142
20250117,145700,1743974640,8470,8470,8470,8470,5
20250117,145600,1743932290,8450,8450,8450,8450,105
20250117,145500,1743045040,8450,8450,8450,8450,389
20250117,145400,1739757990,8440,8450,8450,8440,739
20250117,145300,1733519760,8490,8490,8490,8490,20
20250117,145200,1733349960,8440,8450,8450,8440,155
20250117,145100,1732041210,8440,8490,8490,8440,57
20250117,145000,1731560030,8440,8450,8450,8440,546
20250117,144900,1726950210,8450,8450,8450,8450,55
20250117,144800,1726485460,8450,8450,8450,8450,255
20250117,144700,1724330710,8450,8450,8450,8450,56
20250117,144600,1723857510,8520,8460,8520,8460,5003
20250117,144500,1681249520,8410,8450,8450,8410,6582
20250117,144400,1625664520,8450,8460,8460,8450,924
20250117,144300,1617853640,8460,8460,8460,8460,250
20250117,144200,1615738640,8460,8480,8480,8460,364
20250117,144100,1612659140,8490,8490,8490,8480,11
20250117,144000,1612565790,8490,8460,8490,8460,21
20250117,143900,1612388100,8460,8460,8460,8460,0
20250117,143800,1612388100,8460,8460,8460,8460,1
20250117,143700,1612379640,8490,8450,8490,8450,420
20250117,143600,1608830600,8450,8450,8490,8450,676
20250117,143500,1603118160,8450,8490,8490,8450,64
20250117,143400,1602576890,8450,8450,8490,8450,52
20250117,143300,1602137210,8490,8490,8490,8490,3
20250117,143200,1602111740,8460,8490,8490,8460,281
20250117,143100,1599734200,8500,8490,8500,8490,305
20250117,143000,1597144700,8490,8490,8490,8490,5
20250117,142900,1597102250,8490,8490,8490,8490,0
20250117,142800,1597102250,8490,8470,8490,8470,9
20250117,142700,1597025860,8460,8450,8460,8450,395
20250117,142600,1593687060,8450,8450,8450,8450,353
20250117,142500,1590704210,8460,8460,8460,8460,200
20250117,142400,1589012210,8460,8450,8460,8450,155
20250117,142300,1587701410,8450,8450,8460,8450,313
20250117,142200,1585056550,8450,8470,8470,8450,1800
20250117,142100,1569830290,8480,8480,8480,8480,11
20250117,142000,1569737010,8480,8480,8480,8470,86
20250117,141900,1569008410,8490,8470,8490,8460,301
20250117,141800,1566459900,8460,8460,8460,8460,0
20250117,141700,1566459900,8460,8480,8480,8460,100
20250117,141600,1565613430,8460,8470,8470,8460,538
20250117,141500,1561061910,8460,8470,8470,8460,258
20250117,141400,1558879200,8450,8460,8460,8450,770
20250117,141300,1552365090,8460,8460,8460,8460,5
20250117,141200,1552322790,8460,8460,8460,8460,400
20250117,141100,1548938790,8460,8470,8470,8460,700
20250117,141000,1543014730,8470,8480,8480,8470,1103
20250117,140900,1533671820,8470,8480,8480,8470,321
20250117,140800,1530952840,8480,8500,8500,8480,1556
20250117,140700,1517754270,8500,8500,8500,8490,60
20250117,140600,1517244570,8510,8510,8510,8510,3
20250117,140500,1517219040,8510,8520,8520,8510,53
20250117,140400,1516767710,8520,8520,8520,8520,0
20250117,140300,1516767710,8520,8520,8520,8520,3
20250117,140200,1516742150,8500,8500,8500,8500,0
20250117,140100,1516742150,8500,8500,8500,8500,0
20250117,140000,1516742150,8500,8500,8500,8500,0
20250117,135900,1516742150,8500,8500,8500,8500,1765
20250117,135800,1501739650,8500,8500,8500,8500,0
20250117,135700,1501739650,8500,8520,8520,8500,178
20250117,135600,1500224740,8520,8520,8520,8520,30
20250117,135500,1499969140,8520,8520,8520,8520,0
20250117,135400,1499969140,8520,8520,8520,8520,25
20250117,135300,1499756140,8520,8520,8520,8520,3
20250117,135200,1499730580,8520,8520,8520,8520,3
20250117,135100,1499705020,8510,8510,8510,8510,3
20250117,135000,1499679490,8500,8500,8500,8500,0
20250117,134900,1499679490,8500,8520,8520,8500,100
20250117,134800,1498828190,8520,8520,8520,8520,231
20250117,134700,1496860070,8520,8520,8520,8520,0
20250117,134600,1496860070,8520,8520,8520,8520,302
20250117,134500,1494287030,8520,8520,8520,8520,4
20250117,134400,1494252950,8520,8520,8520,8520,0
20250117,134300,1494252950,8520,8520,8520,8520,1
20250117,134200,1494244430,8520,8520,8520,8520,10
20250117,134100,1494159230,8520,8520,8520,8520,38
20250117,134000,1493835470,8490,8490,8490,8490,23
20250117,133900,1493640200,8490,8490,8490,8490,70
20250117,133800,1493045900,8490,8490,8490,8490,0
20250117,133700,1493045900,8490,8490,8500,8490,246
20250117,133600,1490955030,8500,8500,8500,8500,1
20250117,133500,1490946530,8500,8500,8500,8500,0
20250117,133400,1490946530,8500,8500,8500,8500,3
20250117,133300,1490921030,8500,8480,8500,8470,512
20250117,133200,1486583530,8500,8500,8500,8500,0
20250117,133100,1486583530,8500,8470,8500,8470,65
20250117,133000,1486032530,8470,8470,8470,8470,54
20250117,132900,1485575150,8480,8480,8480,8480,225
20250117,132800,1483667150,8480,8480,8490,8480,120
20250117,132700,1482648950,8480,8480,8480,8480,174
20250117,132600,1481173430,8480,8480,8480,8480,0
20250117,132500,1481173430,8480,8490,8490,8480,874
20250117,132400,1473757200,8490,8490,8490,8490,33
20250117,132300,1473477030,8500,8500,8500,8500,100
20250117,132200,1472627030,8490,8490,8490,8490,0
20250117,132100,1472627030,8490,8490,8490,8490,0
20250117,132000,1472627030,8490,8490,8490,8490,0
20250117,131900,1472627030,8490,8530,8530,8490,248
20250117,131800,1470515460,8530,8520,8530,8520,12
20250117,131700,1470413130,8510,8510,8510,8510,0
20250117,131600,1470413130,8510,8510,8510,8510,16
20250117,131500,1470276970,8510,8510,8510,8510,6
20250117,131400,1470225910,8510,8490,8510,8490,168
20250117,131300,1468796250,8480,8510,8510,8480,525
20250117,131200,1464343910,8510,8500,8510,8480,459
20250117,131100,1460439740,8510,8500,8510,8490,110
20250117,131000,1459505030,8510,8510,8510,8510,10
20250117,130900,1459419930,8510,8510,8510,8510,1
20250117,130800,1459411420,8510,8520,8520,8510,130
20250117,130700,1458304070,8520,8520,8520,8520,18
20250117,130600,1458150710,8520,8500,8520,8500,832
20250117,130500,1451063240,8500,8480,8500,8480,36
20250117,130400,1450757940,8480,8480,8480,8480,44
20250117,130300,1450384820,8490,8490,8490,8490,32
20250117,130200,1450113140,8480,8480,8480,8480,0
20250117,130100,1450113140,8480,8480,8480,8480,30
20250117,130000,1449858740,8480,8490,8490,8480,822
20250117,125900,1442881120,8500,8500,8500,8500,19
20250117,125800,1442719620,8520,8520,8520,8520,2
20250117,125700,1442702580,8530,8480,8530,8480,783
20250117,125600,1436057660,8480,8470,8480,8460,98
20250117,125500,1435228360,8460,8490,8490,8460,303
20250117,125400,1432664950,8460,8460,8460,8460,320
20250117,125300,1429957750,8480,8480,8480,8480,103
20250117,125200,1429084310,8490,8490,8490,8490,30
20250117,125100,1428829610,8490,8490,8490,8490,0
20250117,125000,1428829610,8490,8480,8490,8480,89
20250117,124900,1428074860,8470,8470,8470,8470,102
20250117,124800,1427210920,8480,8470,8480,8470,59
20250117,124700,1426710900,8480,8470,8480,8470,49
20250117,124600,1426295770,8470,8470,8470,8470,5
20250117,124500,1426253420,8470,8470,8470,8470,351
20250117,124400,1423280450,8470,8470,8470,8470,0
20250117,124300,1423280450,8470,8480,8480,8470,40
20250117,124200,1422941550,8480,8470,8480,8470,82
20250117,124100,1422246990,8480,8480,8480,8480,100
20250117,124000,1421398990,8480,8480,8480,8480,341
20250117,123900,1418507310,8480,8500,8500,8480,120
20250117,123800,1417489310,8500,8500,8500,8500,1002
20250117,123700,1408972310,8480,8490,8500,8480,149
20250117,123600,1407708450,8500,8500,8500,8500,0
20250117,123500,1407708450,8500,8500,8500,8500,120
20250117,123400,1406688450,8510,8510,8510,8510,26
20250117,123300,1406467190,8510,8500,8510,8480,254
20250117,123200,1404310520,8510,8510,8510,8510,13
20250117,123100,1404199890,8530,8530,8530,8530,10
20250117,123000,1404114590,8540,8490,8540,8490,3172
20250117,122900,1377177760,8540,8490,8540,8490,37
20250117,122800,1376863130,8540,8540,8540,8540,10
20250117,122700,1376777730,8540,8530,8540,8530,500
20250117,122600,1372510750,8530,8530,8530,8530,0
20250117,122500,1372510750,8530,8510,8530,8510,290
20250117,122400,1370038850,8460,8470,8470,8460,420
20250117,122300,1366484150,8460,8470,8470,8460,118
20250117,122200,1365485860,8460,8460,8460,8460,550
20250117,122100,1360832860,8450,8480,8480,8450,600
20250117,122000,1355760470,8510,8510,8510,8510,117
20250117,121900,1354764800,8530,8520,8530,8520,89
20250117,121800,1354006010,8520,8530,8530,8520,7
20250117,121700,1353946340,8530,8530,8530,8530,813
20250117,121600,1347011450,8490,8530,8530,8490,46
20250117,121500,1346620270,8530,8530,8530,8530,21
20250117,121400,1346441140,8480,8490,8490,8480,100
20250117,121300,1345592650,8490,8490,8490,8490,100
20250117,121200,1344743650,8530,8530,8530,8480,400
20250117,121100,1341337240,8500,8460,8500,8460,210
20250117,121000,1339552580,8460,8460,8460,8460,800
20250117,120900,1332784580,8470,8470,8470,8450,231
20250117,120800,1330828550,8450,8460,8460,8450,2588
20250117,120700,1308938590,8470,8480,8480,8470,2111
20250117,120600,1291056550,8490,8490,8490,8490,72
20250117,120500,1290445270,8510,8510,8510,8510,9
20250117,120400,1290368680,8510,8510,8510,8510,10
20250117,120300,1290283580,8490,8490,8490,8490,0
20250117,120200,1290283580,8490,8490,8490,8490,0
20250117,120100,1290283580,8490,8490,8490,8490,4
20250117,120000,1290249620,8490,8490,8490,8490,20
20250117,115900,1290079820,8520,8520,8520,8520,3
20250117,115800,1290054260,8520,8520,8520,8520,3
20250117,115700,1290028700,8470,8520,8520,8470,209
20250117,115600,1288257700,8470,8480,8480,8470,200
20250117,115500,1286563310,8470,8480,8480,8470,411
20250117,115400,1283080630,8480,8510,8510,8480,1100
20250117,115300,1273750150,8510,8510,8510,8510,0
20250117,115200,1273750150,8510,8470,8510,8470,67
20250117,115100,1273180660,8470,8470,8470,8470,0
20250117,115000,1273180660,8470,8490,8490,8470,300
20250117,114900,1270635870,8490,8490,8490,8490,0
20250117,114800,1270635870,8490,8490,8490,8490,5
20250117,114700,1270593420,8470,8480,8480,8470,587
20250117,114600,1265616520,8490,8490,8490,8490,19
20250117,114500,1265455210,8490,8500,8500,8490,268
20250117,114400,1263179790,8510,8510,8510,8510,0
20250117,114300,1263179790,8510,8510,8510,8510,409
20250117,114200,1259699200,8520,8520,8520,8520,1
20250117,114100,1259690680,8510,8510,8510,8510,150
20250117,114000,1258414180,8510,8510,8510,8510,142
20250117,113900,1257205760,8510,8510,8510,8510,196
20250117,113800,1255537800,8500,8470,8500,8470,10
20250117,113700,1255452980,8470,8510,8510,8470,805
20250117,113600,1248619430,8510,8510,8510,8510,22
20250117,113500,1248432210,8510,8510,8510,8510,0
20250117,113400,1248432210,8510,8520,8520,8510,357
20250117,113300,1245390580,8520,8520,8520,8520,0
20250117,113200,1245390580,8520,8520,8520,8520,3
20250117,113100,1245365020,8520,8520,8520,8520,111
20250117,113000,1244419300,8500,8520,8520,8500,102
20250117,112900,1243551860,8510,8510,8520,8510,79
20250117,112800,1242879550,8500,8520,8520,8500,124
20250117,112700,1241824980,8510,8510,8510,8510,49
20250117,112600,1241407990,8510,8510,8510,8510,172
20250117,112500,1239944270,8500,8500,8500,8500,0
20250117,112400,1239944270,8500,8500,8500,8500,0
20250117,112300,1239944270,8500,8500,8500,8500,78
20250117,112200,1239281270,8500,8500,8500,8500,31
20250117,112100,1239017770,8500,8500,8500,8500,0
20250117,112000,1239017770,8500,8510,8510,8500,469
20250117,111900,1235031250,8500,8510,8510,8500,578
20250117,111800,1230116690,8510,8510,8510,8510,100
20250117,111700,1229265690,8510,8510,8510,8510,20
20250117,111600,1229095490,8510,8530,8530,8510,166
20250117,111500,1227681830,8530,8540,8540,8530,125
20250117,111400,1226615480,8520,8550,8550,8520,1561
20250117,111300,1213312770,8550,8550,8550,8550,50
20250117,111200,1212885270,8520,8550,8550,8520,2500
20250117,111100,1191557120,8550,8550,8550,8550,0
20250117,111000,1191557120,8550,8550,8550,8550,2
20250117,110900,1191540020,8550,8580,8580,8540,314
20250117,110800,1188857430,8540,8580,8600,8540,1123
20250117,110700,1179237270,8580,8580,8580,8580,1
20250117,110600,1179228690,8540,8540,8540,8540,3
20250117,110500,1179203070,8540,8540,8540,8540,0
20250117,110400,1179203070,8540,8540,8540,8540,1
20250117,110300,1179194530,8530,8550,8580,8530,261
20250117,110200,1176964620,8580,8550,8580,8540,62
20250117,110100,1176435090,8590,8590,8590,8590,6
20250117,110000,1176383550,8590,8590,8590,8590,317
20250117,105900,1173660520,8590,8530,8590,8520,685
20250117,105800,1167810930,8530,8540,8540,8530,500
20250117,105700,1163542860,8590,8590,8590,8590,0
20250117,105600,1163542860,8590,8590,8590,8540,1608
20250117,105500,1149794360,8580,8560,8590,8560,566
20250117,105400,1144949320,8590,8590,8590,8590,3
20250117,105300,1144923550,8590,8590,8590,8590,3
20250117,105200,1144897780,8590,8590,8590,8590,96
20250117,105100,1144073140,8590,8590,8590,8590,16
20250117,105000,1143935700,8560,8590,8590,8560,11
20250117,104900,1143841240,8570,8570,8570,8570,249
20250117,104800,1141707310,8570,8570,8570,8570,50
20250117,104700,1141278810,8570,8570,8570,8570,195
20250117,104600,1139607660,8570,8610,8610,8570,360
20250117,104500,1136519390,8610,8580,8610,8580,16
20250117,104400,1136382060,8600,8600,8600,8600,0
20250117,104300,1136382060,8600,8600,8600,8600,20
20250117,104200,1136210060,8600,8620,8620,8600,200
20250117,104100,1134488060,8610,8610,8610,8610,173
20250117,104000,1132998530,8610,8590,8610,8590,106
20250117,103900,1132086050,8590,8600,8600,8590,339
20250117,103800,1129170660,8600,8520,8600,8520,1230
20250117,103700,1118607650,8520,8510,8570,8510,14
20250117,103600,1118488290,8570,8540,8570,8540,195
20250117,103500,1116818400,8530,8530,8530,8530,1016
20250117,103400,1108151920,8530,8520,8530,8520,468
20250117,103300,1104164550,8520,8500,8520,8500,167
20250117,103200,1102741750,8520,8500,8520,8480,38
20250117,103100,1102419320,8530,8530,8540,8470,409
20250117,103000,1098943930,8530,8490,8530,8480,900
20250117,102900,1091290630,8500,8490,8500,8490,80
20250117,102800,1090611030,8500,8510,8510,8500,27
20250117,102700,1090381430,8510,8510,8510,8510,391
20250117,102600,1087054020,8510,8460,8510,8460,1409
20250117,102500,1075106260,8460,8460,8460,8460,1284
20250117,102400,1064243620,8460,8480,8480,8460,616
20250117,102300,1059030150,8480,8480,8480,8480,119
20250117,102200,1058021030,8480,8480,8480,8480,190
20250117,102100,1056409830,8480,8500,8500,8480,38
20250117,102000,1056087510,8500,8490,8500,8490,2
20250117,101900,1056070520,8470,8470,8470,8460,390
20250117,101800,1052767890,8470,8470,8470,8470,1270
20250117,101700,1042010990,8470,8500,8500,8470,66
20250117,101600,1041451580,8480,8500,8500,8480,61
20250117,101500,1040934240,8500,8490,8500,8490,151
20250117,101400,1039651460,8500,8500,8500,8500,0
20250117,101300,1039651460,8500,8500,8500,8470,77
20250117,101200,1038998160,8500,8470,8500,8470,1232
20250117,101100,1028554120,8510,8500,8510,8500,20
20250117,101000,1028383980,8460,8480,8480,8460,1784
20250117,100900,1013280510,8530,8490,8530,8490,163
20250117,100800,1011895800,8450,8520,8520,8450,3335
20250117,100700,983605230,8530,8530,8530,8530,0
20250117,100600,983605230,8530,8540,8540,8530,18
20250117,100500,983451670,8500,8510,8510,8500,502
20250117,100400,979183380,8500,8520,8550,8500,1516
20250117,100300,966284600,8510,8560,8560,8510,65
20250117,100200,965728950,8530,8510,8530,8510,456
20250117,100100,961839390,8500,8500,8500,8500,433
20250117,100000,958158890,8500,8500,8500,8500,0
20250117,095900,958158890,8500,8500,8500,8500,41
20250117,095800,957810390,8530,8500,8530,8500,101
20250117,095700,956950360,8500,8510,8510,8500,475
20250117,095600,952911830,8510,8530,8530,8510,1739
20250117,095500,938104070,8530,8540,8540,8530,280
20250117,095400,935715660,8530,8530,8530,8530,11
20250117,095300,935621830,8530,8530,8530,8530,21
20250117,095200,935442700,8570,8570,8570,8530,252
20250117,095100,933289060,8520,8570,8570,8520,311
20250117,095000,930628320,8570,8560,8570,8560,284
20250117,094900,928194620,8570,8540,8570,8540,20
20250117,094800,928023670,8520,8520,8520,8520,317
20250117,094700,925322830,8520,8530,8530,8510,1026
20250117,094600,916581310,8540,8520,8540,8520,665
20250117,094500,910910170,8520,8510,8520,8510,856
20250117,094400,903623410,8530,8500,8540,8500,276
20250117,094300,901272990,8520,8510,8540,8510,827
20250117,094200,894233920,8510,8500,8510,8500,1074
20250117,094100,885102610,8500,8560,8560,8500,1459
20250117,094000,872660650,8530,8540,8540,8530,1301
20250117,093900,861557920,8540,8570,8570,8540,265
20250117,093800,859293230,8570,8570,8570,8550,55
20250117,093700,858822850,8580,8580,8590,8580,253
20250117,093600,856652100,8580,8540,8580,8540,1915
20250117,093500,840281240,8540,8520,8560,8500,6406
20250117,093400,785737170,8520,8570,8570,8520,2830
20250117,093300,761555680,8570,8570,8600,8570,885
20250117,093200,753965030,8600,8570,8610,8570,319
20250117,093100,751226960,8610,8550,8610,8550,405
20250117,093000,747762440,8550,8610,8620,8550,1853
20250117,092900,731863660,8610,8580,8610,8580,952
20250117,092800,723690450,8580,8600,8600,8580,1443
20250117,092700,711288690,8600,8630,8630,8600,208
20250117,092600,709499830,8630,8620,8640,8590,3979
20250117,092500,675269160,8680,8570,8680,8570,646
20250117,092400,669693990,8570,8630,8630,8550,5188
20250117,092300,625199890,8630,8610,8630,8610,202
20250117,092200,623459910,8610,8640,8640,8610,660
20250117,092100,617764870,8700,8730,8730,8600,4132
20250117,092000,581927000,8720,8710,8750,8710,1121
20250117,091900,572137630,8710,8760,8760,8700,1280
20250117,091800,560965210,8760,8730,8780,8720,1517
20250117,091700,547704650,8730,8720,8750,8720,906
20250117,091600,539782550,8740,8680,8750,8680,406
20250117,091500,536235700,8700,8630,8700,8630,1263
20250117,091400,525304000,8600,8630,8680,8560,1097
20250117,091300,515848120,8580,8610,8650,8580,4149
20250117,091200,480175450,8610,8650,8650,8610,3027
20250117,091100,454055060,8660,8710,8720,8650,3605
20250117,091000,422772870,8710,8710,8730,8700,589
20250117,090900,417639700,8700,8710,8710,8690,2357
20250117,090800,397138040,8750,8700,8760,8700,2085
20250117,090700,378961720,8710,8760,8770,8700,5903
20250117,090600,327440840,8760,8790,8790,8760,468
20250117,090500,323336480,8790,8760,8830,8750,852
20250117,090400,315868050,8750,8760,8840,8750,3959
20250117,090300,281176930,8760,8800,8890,8760,8196
20250117,090200,208936810,8800,8770,8800,8750,8886
20250117,090100,130933580,8750,8700,8800,8700,5892
20250117,090000,79332700,8670,8660,8710,8660,9153