stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250110,194500,2163687690,8600,8600,8600,8600,5654
20250110,194400,2163687690,8600,8600,8600,8600,0
20250110,194300,2163687690,8600,8600,8600,8600,0
20250110,194200,2163687690,8600,8600,8600,8600,0
20250110,194100,2163687690,8600,8600,8600,8600,0
20250110,194000,2163687690,8600,8600,8600,8600,0
20250110,193900,2163687690,8600,8600,8600,8600,0
20250110,193800,2163687690,8600,8600,8600,8600,0
20250110,193700,2163687690,8600,8600,8600,8600,0
20250110,193600,2163687690,8600,8600,8600,8600,0
20250110,193500,2163687690,8600,8600,8600,8600,0
20250110,193400,2163687690,8600,8600,8600,8600,0
20250110,193300,2163687690,8600,8600,8600,8600,0
20250110,193200,2163687690,8600,8600,8600,8600,0
20250110,193100,2163687690,8600,8600,8600,8600,0
20250110,193000,2163687690,8600,8600,8600,8600,0
20250110,192900,2163687690,8600,8600,8600,8600,0
20250110,192800,2163687690,8600,8600,8600,8600,0
20250110,192700,2163687690,8600,8600,8600,8600,0
20250110,192600,2163687690,8600,8600,8600,8600,0
20250110,192500,2163687690,8600,8600,8600,8600,0
20250110,192400,2163687690,8600,8600,8600,8600,0
20250110,192300,2163687690,8600,8600,8600,8600,0
20250110,192200,2163687690,8600,8600,8600,8600,0
20250110,192100,2163687690,8600,8600,8600,8600,0
20250110,192000,2163687690,8600,8600,8600,8600,0
20250110,191900,2163687690,8600,8600,8600,8600,0
20250110,191800,2163687690,8600,8600,8600,8600,0
20250110,191700,2163687690,8600,8600,8600,8600,0
20250110,191600,2163687690,8600,8600,8600,8600,0
20250110,191500,2163687690,8600,8600,8600,8600,5654
20250110,191400,2163687690,8600,8600,8600,8600,0
20250110,191300,2163687690,8600,8600,8600,8600,0
20250110,191200,2163687690,8600,8600,8600,8600,0
20250110,191100,2163687690,8600,8600,8600,8600,0
20250110,191000,2163687690,8600,8600,8600,8600,0
20250110,190900,2163687690,8600,8600,8600,8600,0
20250110,190800,2163687690,8600,8600,8600,8600,0
20250110,190700,2163687690,8600,8600,8600,8600,0
20250110,190600,2163687690,8600,8600,8600,8600,0
20250110,190500,2163687690,8600,8600,8600,8600,0
20250110,190400,2163687690,8600,8600,8600,8600,0
20250110,190300,2163687690,8600,8600,8600,8600,0
20250110,190200,2163687690,8600,8600,8600,8600,0
20250110,190100,2163687690,8600,8600,8600,8600,0
20250110,190000,2163687690,8600,8600,8600,8600,0
20250110,185900,2163687690,8600,8600,8600,8600,0
20250110,185800,2163687690,8600,8600,8600,8600,0
20250110,185700,2163687690,8600,8600,8600,8600,0
20250110,185600,2163687690,8600,8600,8600,8600,0
20250110,185500,2163687690,8600,8600,8600,8600,0
20250110,185400,2163687690,8600,8600,8600,8600,0
20250110,185300,2163687690,8600,8600,8600,8600,0
20250110,185200,2163687690,8600,8600,8600,8600,0
20250110,185100,2163687690,8600,8600,8600,8600,0
20250110,185000,2163687690,8600,8600,8600,8600,0
20250110,184900,2163687690,8600,8600,8600,8600,0
20250110,184800,2163687690,8600,8600,8600,8600,0
20250110,184700,2163687690,8600,8600,8600,8600,0
20250110,184600,2163687690,8600,8600,8600,8600,0
20250110,184500,2163687690,8600,8600,8600,8600,5654
20250110,184400,2163687690,8600,8600,8600,8600,0
20250110,184300,2163687690,8600,8600,8600,8600,0
20250110,184200,2163687690,8600,8600,8600,8600,0
20250110,184100,2163687690,8600,8600,8600,8600,0
20250110,184000,2163687690,8600,8600,8600,8600,0
20250110,183900,2163687690,8600,8600,8600,8600,0
20250110,183800,2163687690,8600,8600,8600,8600,0
20250110,183700,2163687690,8600,8600,8600,8600,0
20250110,183600,2163687690,8600,8600,8600,8600,0
20250110,183500,2163687690,8600,8600,8600,8600,0
20250110,183400,2163687690,8600,8600,8600,8600,0
20250110,183300,2163687690,8600,8600,8600,8600,0
20250110,183200,2163687690,8600,8600,8600,8600,0
20250110,183100,2163687690,8600,8600,8600,8600,0
20250110,183000,2163687690,8600,8600,8600,8600,0
20250110,182900,2163687690,8600,8600,8600,8600,0
20250110,182800,2163687690,8600,8600,8600,8600,0
20250110,182700,2163687690,8600,8600,8600,8600,0
20250110,182600,2163687690,8600,8600,8600,8600,0
20250110,182500,2163687690,8600,8600,8600,8600,0
20250110,182400,2163687690,8600,8600,8600,8600,0
20250110,182300,2163687690,8600,8600,8600,8600,0
20250110,182200,2163687690,8600,8600,8600,8600,0
20250110,182100,2163687690,8600,8600,8600,8600,0
20250110,182000,2163687690,8600,8600,8600,8600,0
20250110,181900,2163687690,8600,8600,8600,8600,0
20250110,181800,2163687690,8600,8600,8600,8600,0
20250110,181700,2163687690,8600,8600,8600,8600,0
20250110,181600,2163687690,8600,8600,8600,8600,0
20250110,181500,2163687690,8600,8600,8600,8600,5654
20250110,181400,2163687690,8600,8600,8600,8600,0
20250110,181300,2163687690,8600,8600,8600,8600,0
20250110,181200,2163687690,8600,8600,8600,8600,0
20250110,181100,2163687690,8600,8600,8600,8600,0
20250110,181000,2163687690,8600,8600,8600,8600,0
20250110,180900,2163687690,8600,8600,8600,8600,0
20250110,180800,2163687690,8600,8600,8600,8600,0
20250110,180700,2163687690,8600,8600,8600,8600,0
20250110,180600,2163687690,8600,8600,8600,8600,0
20250110,180500,2163687690,8600,8600,8600,8600,0
20250110,180400,2163687690,8600,8600,8600,8600,0
20250110,180300,2163687690,8600,8600,8600,8600,0
20250110,180200,2163687690,8600,8600,8600,8600,0
20250110,180100,2163687690,8600,8600,8600,8600,0
20250110,180000,2163687690,8600,8600,8600,8600,0
20250110,175900,2163687690,8600,8600,8600,8600,0
20250110,175800,2163687690,8600,8600,8600,8600,0
20250110,175700,2163687690,8600,8600,8600,8600,0
20250110,175600,2163687690,8600,8600,8600,8600,0
20250110,175500,2163687690,8600,8600,8600,8600,0
20250110,175400,2163687690,8600,8600,8600,8600,0
20250110,175300,2163687690,8600,8600,8600,8600,0
20250110,175200,2163687690,8600,8600,8600,8600,0
20250110,175100,2163687690,8600,8600,8600,8600,0
20250110,175000,2163687690,8600,8600,8600,8600,0
20250110,174900,2163687690,8600,8600,8600,8600,0
20250110,174800,2163687690,8600,8600,8600,8600,0
20250110,174700,2163687690,8600,8600,8600,8600,0
20250110,174600,2163687690,8600,8600,8600,8600,0
20250110,174500,2163687690,8600,8600,8600,8600,5654
20250110,174400,2163687690,8600,8600,8600,8600,0
20250110,174300,2163687690,8600,8600,8600,8600,0
20250110,174200,2163687690,8600,8600,8600,8600,0
20250110,174100,2163687690,8600,8600,8600,8600,0
20250110,174000,2163687690,8600,8600,8600,8600,0
20250110,173900,2163687690,8600,8600,8600,8600,0
20250110,173800,2163687690,8600,8600,8600,8600,0
20250110,173700,2163687690,8600,8600,8600,8600,0
20250110,173600,2163687690,8600,8600,8600,8600,0
20250110,173500,2163687690,8600,8600,8600,8600,0
20250110,173400,2163687690,8600,8600,8600,8600,0
20250110,173300,2163687690,8600,8600,8600,8600,0
20250110,173200,2163687690,8600,8600,8600,8600,0
20250110,173100,2163687690,8600,8600,8600,8600,0
20250110,173000,2163687690,8600,8600,8600,8600,0
20250110,172900,2163687690,8600,8600,8600,8600,0
20250110,172800,2163687690,8600,8600,8600,8600,0
20250110,172700,2163687690,8600,8600,8600,8600,0
20250110,172600,2163687690,8600,8600,8600,8600,0
20250110,172500,2163687690,8600,8600,8600,8600,0
20250110,172400,2163687690,8600,8600,8600,8600,0
20250110,172300,2163687690,8600,8600,8600,8600,0
20250110,172200,2163687690,8600,8600,8600,8600,0
20250110,172100,2163687690,8600,8600,8600,8600,0
20250110,172000,2163687690,8600,8600,8600,8600,0
20250110,171900,2163687690,8600,8600,8600,8600,0
20250110,171800,2163687690,8600,8600,8600,8600,0
20250110,171700,2163687690,8600,8600,8600,8600,0
20250110,171600,2163687690,8600,8600,8600,8600,0
20250110,171500,2163687690,8600,8600,8600,8600,5654
20250110,171400,2163687690,8600,8600,8600,8600,0
20250110,171300,2163687690,8600,8600,8600,8600,0
20250110,171200,2163687690,8600,8600,8600,8600,0
20250110,171100,2163687690,8600,8600,8600,8600,0
20250110,171000,2163687690,8600,8600,8600,8600,0
20250110,170900,2163687690,8600,8600,8600,8600,0
20250110,170800,2163687690,8600,8600,8600,8600,0
20250110,170700,2163687690,8600,8600,8600,8600,0
20250110,170600,2163687690,8600,8600,8600,8600,0
20250110,170500,2163687690,8600,8600,8600,8600,0
20250110,170400,2163687690,8600,8600,8600,8600,0
20250110,170300,2163687690,8600,8600,8600,8600,0
20250110,170200,2163687690,8600,8600,8600,8600,0
20250110,170100,2163687690,8600,8600,8600,8600,0
20250110,170000,2163687690,8600,8600,8600,8600,0
20250110,165900,2163687690,8600,8600,8600,8600,0
20250110,165800,2163687690,8600,8600,8600,8600,0
20250110,165700,2163687690,8600,8600,8600,8600,0
20250110,165600,2163687690,8600,8600,8600,8600,0
20250110,165500,2163687690,8600,8600,8600,8600,0
20250110,165400,2163687690,8600,8600,8600,8600,0
20250110,165300,2163687690,8600,8600,8600,8600,0
20250110,165200,2163687690,8600,8600,8600,8600,0
20250110,165100,2163687690,8600,8600,8600,8600,0
20250110,165000,2163687690,8600,8600,8600,8600,0
20250110,164900,2163687690,8600,8600,8600,8600,0
20250110,164800,2163687690,8600,8600,8600,8600,0
20250110,164700,2163687690,8600,8600,8600,8600,0
20250110,164600,2163687690,8600,8600,8600,8600,0
20250110,164500,2163687690,8600,8600,8600,8600,5654
20250110,164400,2163687690,8600,8600,8600,8600,0
20250110,164300,2163687690,8600,8600,8600,8600,0
20250110,164200,2163687690,8600,8600,8600,8600,0
20250110,164100,2163687690,8600,8600,8600,8600,0
20250110,164000,2163687690,8600,8600,8600,8600,0
20250110,163900,2163687690,8600,8600,8600,8600,0
20250110,163800,2163687690,8600,8600,8600,8600,0
20250110,163700,2163687690,8600,8600,8600,8600,0
20250110,163600,2163687690,8600,8600,8600,8600,0
20250110,163500,2163687690,8600,8600,8600,8600,0
20250110,163400,2163687690,8600,8600,8600,8600,0
20250110,163300,2163687690,8600,8600,8600,8600,0
20250110,163200,2163687690,8600,8600,8600,8600,0
20250110,163100,2163687690,8600,8600,8600,8600,0
20250110,163000,2163687690,8600,8600,8600,8600,0
20250110,162900,2163687690,8600,8600,8600,8600,0
20250110,162800,2163687690,8600,8600,8600,8600,0
20250110,162700,2163687690,8600,8600,8600,8600,0
20250110,162600,2163687690,8600,8600,8600,8600,0
20250110,162500,2163687690,8600,8600,8600,8600,0
20250110,162400,2163687690,8600,8600,8600,8600,0
20250110,162300,2163687690,8600,8600,8600,8600,0
20250110,162200,2163687690,8600,8600,8600,8600,0
20250110,162100,2163687690,8600,8600,8600,8600,0
20250110,162000,2163687690,8600,8600,8600,8600,0
20250110,161900,2163687690,8600,8600,8600,8600,0
20250110,161800,2163687690,8600,8600,8600,8600,0
20250110,161700,2163687690,8600,8600,8600,8600,0
20250110,161600,2163687690,8600,8600,8600,8600,0
20250110,161500,2163687690,8600,8600,8600,8600,5654
20250110,161400,2163687690,8600,8600,8600,8600,0
20250110,161300,2163687690,8600,8600,8600,8600,0
20250110,161200,2163687690,8600,8600,8600,8600,0
20250110,161100,2163687690,8600,8600,8600,8600,0
20250110,161000,2163687690,8600,8600,8600,8600,0
20250110,160900,2163687690,8600,8600,8600,8600,0
20250110,160800,2163687690,8600,8600,8600,8600,0
20250110,160700,2163687690,8600,8600,8600,8600,0
20250110,160600,2163687690,8600,8600,8600,8600,0
20250110,160500,2163687690,8600,8600,8600,8600,0
20250110,160400,2163687690,8600,8600,8600,8600,0
20250110,160300,2163687690,8600,8600,8600,8600,0
20250110,160200,2163687690,8600,8600,8600,8600,0
20250110,160100,2163687690,8600,8600,8600,8600,0
20250110,160000,2163687690,8600,8600,8600,8600,0
20250110,155900,2163687690,8600,8600,8600,8600,0
20250110,155800,2163687690,8600,8600,8600,8600,0
20250110,155700,2163687690,8600,8600,8600,8600,0
20250110,155600,2163687690,8600,8600,8600,8600,0
20250110,155500,2163687690,8600,8600,8600,8600,0
20250110,155400,2163687690,8600,8600,8600,8600,0
20250110,155300,2163687690,8600,8600,8600,8600,0
20250110,155200,2163687690,8600,8600,8600,8600,0
20250110,155100,2163687690,8600,8600,8600,8600,0
20250110,155000,2163687690,8600,8600,8600,8600,0
20250110,154900,2163687690,8600,8600,8600,8600,0
20250110,154800,2163687690,8600,8600,8600,8600,0
20250110,154700,2163687690,8600,8600,8600,8600,0
20250110,154600,2163687690,8600,8600,8600,8600,0
20250110,154500,2163687690,8600,8600,8600,8600,5654
20250110,154400,2163687690,8600,8600,8600,8600,0
20250110,154300,2163687690,8600,8600,8600,8600,0
20250110,154200,2163687690,8600,8600,8600,8600,0
20250110,154100,2163687690,8600,8600,8600,8600,0
20250110,154000,2163687690,8600,8600,8600,8600,0
20250110,153900,2163687690,8600,8600,8600,8600,0
20250110,153800,2163687690,8600,8600,8600,8600,0
20250110,153700,2163687690,8600,8600,8600,8600,0
20250110,153600,2163687690,8600,8600,8600,8600,0
20250110,153500,2163687690,8600,8600,8600,8600,0
20250110,153400,2163687690,8600,8600,8600,8600,0
20250110,153300,2163687690,8600,8600,8600,8600,0
20250110,153200,2163687690,8600,8600,8600,8600,0
20250110,153100,2163687690,8600,8600,8600,8600,0
20250110,153000,2163687690,8600,8600,8600,8600,5654
20250110,152900,2115063290,8610,8610,8610,8610,0
20250110,152800,2115063290,8610,8610,8610,8610,0
20250110,152700,2115063290,8610,8610,8610,8610,0
20250110,152600,2115063290,8610,8610,8610,8610,0
20250110,152500,2115063290,8610,8610,8610,8610,0
20250110,152400,2115063290,8610,8610,8610,8610,0
20250110,152300,2115063290,8610,8610,8610,8610,0
20250110,152200,2115063290,8610,8610,8610,8610,0
20250110,152100,2115063290,8610,8610,8610,8610,0
20250110,152000,2115063290,8610,8610,8610,8610,0
20250110,151900,2115063290,8610,8600,8610,8550,3025
20250110,151800,2089134110,8590,8590,8600,8590,65
20250110,151700,2088575670,8590,8570,8590,8570,1937
20250110,151600,2071947790,8560,8560,8570,8560,697
20250110,151500,2065981340,8560,8570,8570,8560,24
20250110,151400,2065775680,8570,8580,8580,8570,266
20250110,151300,2063494410,8560,8580,8580,8560,84
20250110,151200,2062775270,8560,8570,8580,8560,607
20250110,151100,2057577210,8570,8580,8580,8560,115
20250110,151000,2056592560,8570,8570,8580,8570,1106
20250110,150900,2047113040,8570,8570,8580,8570,653
20250110,150800,2041516730,8560,8560,8560,8560,60
20250110,150700,2041003130,8570,8560,8570,8560,814
20250110,150600,2034035190,8560,8580,8580,8560,399
20250110,150500,2030614240,8580,8570,8580,8570,217
20250110,150400,2028754060,8560,8580,8580,8550,835
20250110,150300,2021608290,8570,8590,8590,8570,137
20250110,150200,2020432060,8570,8580,8580,8570,981
20250110,150100,2012023670,8590,8600,8600,8590,975
20250110,150000,2003647730,8610,8630,8640,8600,2081
20250110,145900,1985736340,8630,8650,8650,8630,323
20250110,145800,1982948360,8630,8630,8630,8630,0
20250110,145700,1982948360,8630,8650,8650,8630,423
20250110,145600,1979289870,8650,8640,8650,8640,14
20250110,145500,1979168900,8630,8640,8650,8630,1732
20250110,145400,1964213980,8640,8630,8640,8630,42
20250110,145300,1963851300,8620,8630,8630,8620,273
20250110,145200,1961498000,8630,8650,8660,8630,23
20250110,145100,1961298860,8620,8650,8660,8620,171
20250110,145000,1959824010,8650,8640,8650,8640,11
20250110,144900,1959728930,8630,8630,8630,8630,11
20250110,144800,1959634000,8630,8650,8650,8630,115
20250110,144700,1958640730,8650,8630,8650,8630,153
20250110,144600,1957318040,8650,8630,8650,8630,256
20250110,144500,1955106250,8620,8620,8620,8620,0
20250110,144400,1955106250,8620,8650,8650,8620,151
20250110,144300,1953802660,8660,8650,8660,8650,48
20250110,144200,1953387410,8610,8610,8610,8610,3
20250110,144100,1953361580,8610,8710,8710,8610,2221
20250110,144000,1934192700,8710,8650,8730,8650,1115
20250110,143900,1924479570,8670,8670,8670,8670,0
20250110,143800,1924479570,8670,8670,8670,8670,0
20250110,143700,1924479570,8670,8660,8670,8660,3
20250110,143600,1924453580,8670,8670,8670,8670,0
20250110,143500,1924453580,8670,8660,8670,8610,1041
20250110,143400,1915475540,8670,8670,8670,8670,4
20250110,143300,1915440860,8680,8680,8680,8680,2
20250110,143200,1915423500,8680,8640,8680,8640,66
20250110,143100,1914853140,8640,8640,8640,8640,116
20250110,143000,1913850900,8630,8630,8630,8630,14
20250110,142900,1913730080,8640,8640,8640,8640,87
20250110,142800,1912978400,8650,8650,8650,8650,30
20250110,142700,1912718900,8650,8690,8690,8640,849
20250110,142600,1905375410,8690,8690,8700,8680,218
20250110,142500,1903481840,8690,8700,8700,8690,22
20250110,142400,1903290460,8700,8700,8700,8700,10
20250110,142300,1903203460,8700,8710,8710,8700,59
20250110,142200,1902689960,8720,8700,8720,8700,64
20250110,142100,1902132560,8690,8730,8730,8690,3741
20250110,142000,1869544140,8730,8760,8760,8730,90
20250110,141900,1868758200,8760,8730,8760,8730,461
20250110,141800,1864726440,8730,8740,8740,8730,59
20250110,141700,1864210790,8740,8740,8740,8740,4
20250110,141600,1864175830,8740,8710,8740,8710,56
20250110,141500,1863687050,8710,8750,8750,8710,119
20250110,141400,1862649100,8750,8710,8750,8710,355
20250110,141300,1859554160,8710,8720,8720,8700,1513
20250110,141200,1846385770,8720,8740,8740,8720,934
20250110,141100,1838228620,8740,8740,8750,8740,43
20250110,141000,1837852550,8760,8750,8760,8740,519
20250110,140900,1833306160,8760,8750,8760,8740,167
20250110,140800,1831844950,8750,8750,8760,8740,258
20250110,140700,1829587980,8760,8760,8760,8740,380
20250110,140600,1826265100,8760,8750,8760,8750,305
20250110,140500,1823596290,8750,8750,8760,8730,1744
20250110,140400,1808352500,8770,8760,8770,8760,230
20250110,140300,1806337500,8770,8760,8780,8750,250
20250110,140200,1804148010,8770,8760,8780,8750,1421
20250110,140100,1791696080,8760,8780,8780,8760,1986
20250110,140000,1774280370,8770,8780,8790,8770,872
20250110,135900,1766623410,8780,8780,8790,8760,331
20250110,135800,1763718600,8780,8770,8800,8750,1151
20250110,135700,1753624470,8770,8740,8770,8740,1749
20250110,135600,1738320260,8750,8740,8750,8740,972
20250110,135500,1729821710,8740,8690,8740,8690,1286
20250110,135400,1718613100,8690,8720,8720,8690,1465
20250110,135300,1705850830,8720,8670,8720,8670,2185
20250110,135200,1686846620,8670,8650,8670,8650,235
20250110,135100,1684811910,8640,8650,8650,8640,542
20250110,135000,1680128910,8660,8640,8660,8640,30
20250110,134900,1679869670,8660,8650,8660,8650,20
20250110,134800,1679696650,8660,8670,8670,8660,61
20250110,134700,1679167790,8680,8690,8690,8670,406
20250110,134600,1675644200,8690,8690,8690,8690,0
20250110,134500,1675644200,8690,8690,8690,8690,25
20250110,134400,1675426950,8690,8640,8690,8640,1806
20250110,134300,1659776760,8640,8640,8640,8640,193
20250110,134200,1658109240,8640,8640,8640,8630,26
20250110,134100,1657884800,8640,8640,8640,8630,61
20250110,134000,1657357770,8640,8620,8640,8620,289
20250110,133900,1654865150,8640,8630,8640,8620,16
20250110,133800,1654727000,8640,8630,8640,8630,329
20250110,133700,1651886830,8630,8620,8630,8620,23
20250110,133600,1651688540,8630,8630,8630,8620,137
20250110,133500,1650506460,8620,8610,8630,8610,241
20250110,133400,1648430140,8630,8620,8630,8610,366
20250110,133300,1645275230,8640,8630,8640,8630,17
20250110,133200,1645128490,8640,8620,8640,8620,116
20250110,133100,1644126450,8640,8630,8640,8630,189
20250110,133000,1642495030,8630,8620,8630,8620,706
20250110,132900,1636406670,8630,8630,8630,8600,79
20250110,132800,1635726490,8630,8600,8630,8600,120
20250110,132700,1634694080,8620,8630,8640,8600,71
20250110,132600,1634081920,8630,8600,8630,8600,1037
20250110,132500,1625135610,8610,8570,8610,8570,1146
20250110,132400,1615295690,8570,8550,8570,8550,48
20250110,132300,1614885090,8550,8550,8570,8550,108
20250110,132200,1613961530,8570,8510,8570,8500,1390
20250110,132100,1602118740,8510,8500,8510,8500,202
20250110,132000,1600400860,8500,8540,8540,8500,674
20250110,131900,1594668550,8520,8520,8520,8520,161
20250110,131800,1593296830,8520,8530,8530,8520,121
20250110,131700,1592264710,8530,8530,8530,8530,30
20250110,131600,1592008810,8530,8530,8530,8530,0
20250110,131500,1592008810,8530,8530,8530,8530,25
20250110,131400,1591795560,8530,8510,8530,8510,140
20250110,131300,1590603360,8530,8530,8530,8510,353
20250110,131200,1587598470,8510,8540,8540,8510,65
20250110,131100,1587044780,8540,8510,8540,8510,110
20250110,131000,1586108620,8540,8530,8540,8510,51
20250110,130900,1585674010,8540,8500,8560,8500,164
20250110,130800,1584278800,8510,8550,8550,8510,196
20250110,130700,1582610500,8550,8550,8550,8550,159
20250110,130600,1581251050,8530,8530,8530,8530,5
20250110,130500,1581208400,8550,8550,8550,8550,0
20250110,130400,1581208400,8550,8550,8550,8550,1
20250110,130300,1581199850,8550,8550,8550,8550,38
20250110,130200,1580874950,8550,8510,8550,8510,565
20250110,130100,1576066570,8510,8500,8520,8500,224
20250110,130000,1574161350,8500,8500,8500,8500,360
20250110,125900,1571101350,8550,8550,8550,8550,100
20250110,125800,1570246350,8550,8550,8550,8550,52
20250110,125700,1569801750,8550,8520,8550,8490,830
20250110,125600,1562726370,8570,8590,8590,8500,8220
20250110,125500,1492698850,8620,8620,8620,8620,10
20250110,125400,1492612650,8620,8580,8620,8570,588
20250110,125300,1487566230,8600,8600,8600,8600,52
20250110,125200,1487119030,8600,8600,8600,8580,215
20250110,125100,1485272230,8600,8570,8600,8570,170
20250110,125000,1483814730,8600,8600,8600,8590,17
20250110,124900,1483668570,8600,8590,8600,8590,32
20250110,124800,1483393570,8590,8580,8590,8580,94
20250110,124700,1482586900,8580,8580,8580,8580,3
20250110,124600,1482561160,8580,8570,8580,8570,18
20250110,124500,1482406740,8580,8570,8580,8570,513
20250110,124400,1478010180,8570,8570,8570,8570,0
20250110,124300,1478010180,8570,8550,8570,8550,141
20250110,124200,1476804590,8570,8570,8570,8570,3
20250110,124100,1476778880,8570,8570,8570,8570,20
20250110,124000,1476607480,8570,8560,8570,8560,117
20250110,123900,1475605700,8550,8560,8560,8550,172
20250110,123800,1474134380,8560,8550,8560,8550,751
20250110,123700,1467712800,8560,8570,8570,8560,3
20250110,123600,1467687110,8570,8550,8570,8550,12
20250110,123500,1467584290,8570,8580,8580,8550,121
20250110,123400,1466549190,8580,8570,8580,8570,17
20250110,123300,1466403390,8580,8570,8580,8570,61
20250110,123200,1465880440,8570,8570,8580,8550,130
20250110,123100,1464768330,8580,8570,8580,8570,15
20250110,123000,1464639740,8570,8560,8580,8550,68
20250110,122900,1464057700,8560,8560,8560,8560,65
20250110,122800,1463501300,8560,8550,8560,8550,112
20250110,122700,1462543670,8550,8550,8550,8530,243
20250110,122600,1460468520,8550,8550,8550,8530,281
20250110,122500,1458070170,8550,8550,8550,8550,12
20250110,122400,1457967570,8550,8550,8550,8550,8
20250110,122300,1457899170,8550,8550,8550,8550,0
20250110,122200,1457899170,8550,8550,8550,8550,2
20250110,122100,1457882070,8550,8550,8550,8500,176
20250110,122000,1456383670,8550,8550,8550,8510,789
20250110,121900,1449648740,8550,8540,8550,8500,1634
20250110,121800,1435745120,8540,8540,8540,8540,30
20250110,121700,1435488920,8540,8540,8540,8540,101
20250110,121600,1434626380,8540,8520,8540,8520,60
20250110,121500,1434114040,8540,8540,8550,8520,928
20250110,121400,1426189140,8540,8510,8550,8510,1263
20250110,121300,1415417660,8530,8500,8530,8500,201
20250110,121200,1413706130,8530,8530,8530,8530,1
20250110,121100,1413697600,8540,8550,8550,8540,30
20250110,121000,1413441310,8550,8540,8550,8510,396
20250110,120900,1410069790,8540,8510,8540,8510,142
20250110,120800,1408859510,8540,8540,8540,8540,4
20250110,120700,1408825350,8500,8540,8540,8500,161
20250110,120600,1407456810,8550,8520,8550,8490,1016
20250110,120500,1398821640,8550,8550,8550,8550,3
20250110,120400,1398795990,8550,8550,8550,8550,7
20250110,120300,1398736140,8550,8550,8550,8550,13
20250110,120200,1398624990,8550,8530,8550,8520,302
20250110,120100,1396051800,8550,8550,8550,8540,42
20250110,120000,1395692830,8550,8560,8560,8540,15
20250110,115900,1395564540,8560,8530,8560,8530,52
20250110,115800,1395120420,8500,8590,8590,8500,3582
20250110,115700,1364648210,8590,8550,8590,8550,381
20250110,115600,1361389660,8580,8580,8580,8580,6
20250110,115500,1361338180,8580,8550,8580,8550,305
20250110,115400,1358730310,8580,8550,8580,8550,63
20250110,115300,1358191420,8550,8560,8560,8550,1621
20250110,115200,1344330810,8590,8590,8590,8590,14
20250110,115100,1344210550,8590,8600,8600,8590,10
20250110,115000,1344124570,8600,8570,8600,8560,315
20250110,114900,1341422900,8610,8610,8610,8610,1
20250110,114800,1341414290,8620,8620,8620,8570,77
20250110,114700,1340754100,8600,8570,8600,8570,177
20250110,114600,1339236580,8620,8620,8620,8620,0
20250110,114500,1339236580,8620,8570,8620,8570,31
20250110,114400,1338970410,8620,8580,8630,8580,27
20250110,114300,1338738170,8630,8630,8630,8630,10
20250110,114200,1338651870,8630,8590,8640,8580,563
20250110,114100,1333820520,8640,8640,8640,8630,4
20250110,114000,1333785970,8650,8620,8650,8580,77
20250110,113900,1333122500,8640,8650,8660,8640,228
20250110,113800,1331150150,8650,8640,8650,8640,1033
20250110,113700,1322216190,8640,8610,8640,8610,598
20250110,113600,1317060740,8620,8610,8620,8610,71
20250110,113500,1316449220,8620,8620,8620,8610,151
20250110,113400,1315148620,8620,8570,8620,8570,1218
20250110,113300,1304673640,8570,8590,8590,8570,136
20250110,113200,1303506590,8590,8590,8590,8550,206
20250110,113100,1301744900,8590,8550,8590,8550,283
20250110,113000,1299320860,8560,8560,8560,8550,56
20250110,112900,1298841730,8550,8560,8560,8550,52
20250110,112800,1298396630,8540,8560,8560,8540,1298
20250110,112700,1287294790,8560,8550,8560,8550,76
20250110,112600,1286644910,8550,8540,8550,8540,53
20250110,112500,1286192120,8540,8550,8550,8540,39
20250110,112400,1285858990,8550,8550,8550,8550,48
20250110,112300,1285448590,8550,8550,8550,8520,95
20250110,112200,1284637210,8540,8550,8550,8510,530
20250110,112100,1280116920,8550,8540,8550,8540,175
20250110,112000,1278622370,8540,8500,8540,8500,1553
20250110,111900,1265414200,8530,8530,8530,8530,11
20250110,111800,1265320370,8530,8530,8530,8530,6
20250110,111700,1265269190,8530,8530,8530,8530,0
20250110,111600,1265269190,8530,8530,8530,8530,17
20250110,111500,1265124180,8530,8500,8540,8500,123
20250110,111400,1264077820,8540,8540,8540,8500,425
20250110,111300,1260458760,8500,8540,8540,8500,1074
20250110,111200,1251328600,8500,8550,8550,8500,724
20250110,111100,1245162870,8550,8550,8550,8550,15
20250110,111000,1245034620,8550,8550,8550,8520,66
20250110,110900,1244471340,8520,8550,8550,8520,115
20250110,110800,1243491090,8550,8550,8550,8550,10
20250110,110700,1243405590,8550,8550,8550,8550,64
20250110,110600,1242858390,8550,8550,8550,8530,53
20250110,110500,1242405550,8550,8510,8560,8510,462
20250110,110400,1238469150,8540,8550,8550,8540,10
20250110,110300,1238383700,8550,8550,8560,8550,173
20250110,110200,1236903340,8550,8540,8550,8540,129
20250110,110100,1235801380,8540,8520,8550,8500,1891
20250110,110000,1219710400,8550,8540,8550,8510,202
20250110,105900,1217987320,8550,8510,8550,8510,467
20250110,105800,1214012710,8550,8540,8550,8540,12
20250110,105700,1213910210,8550,8530,8560,8520,882
20250110,105600,1206387470,8530,8490,8530,8490,568
20250110,105500,1201561910,8540,8520,8540,8520,273
20250110,105400,1199234010,8490,8490,8500,8490,159
20250110,105300,1197882910,8530,8530,8530,8530,11
20250110,105200,1197789080,8530,8490,8530,8470,1504
20250110,105100,1185044750,8490,8560,8560,8480,6819
20250110,105000,1127074400,8550,8540,8560,8540,12
20250110,104900,1126971870,8560,8550,8560,8520,208
20250110,104800,1125198570,8570,8560,8610,8510,4502
20250110,104700,1086771900,8610,8560,8610,8550,739
20250110,104600,1080448690,8560,8590,8590,8560,1240
20250110,104500,1069815240,8610,8610,8610,8610,13
20250110,104400,1069703310,8610,8580,8610,8580,513
20250110,104300,1065286710,8580,8580,8580,8580,181
20250110,104200,1063733730,8610,8610,8610,8610,3
20250110,104100,1063707900,8620,8620,8620,8620,3
20250110,104000,1063682040,8590,8580,8590,8580,497
20250110,103900,1059416370,8580,8580,8590,8580,1180
20250110,103800,1049291890,8590,8600,8600,8580,365
20250110,103700,1046155580,8610,8600,8610,8600,32
20250110,103600,1045880370,8620,8620,8620,8620,0
20250110,103500,1045880370,8620,8630,8630,8620,4
20250110,103400,1045845860,8640,8590,8640,8590,252
20250110,103300,1043678580,8640,8640,8640,8630,55
20250110,103200,1043203430,8640,8610,8640,8600,167
20250110,103100,1041767090,8640,8630,8640,8630,14
20250110,103000,1041646170,8630,8630,8630,8630,1
20250110,102900,1041637540,8640,8600,8650,8600,445
20250110,102800,1037807040,8610,8580,8610,8580,125
20250110,102700,1036732840,8600,8610,8610,8580,1138
20250110,102600,1026963830,8610,8640,8640,8600,302
20250110,102500,1024363390,8610,8650,8650,8610,13
20250110,102400,1024251350,8650,8650,8650,8600,592
20250110,102300,1019155720,8610,8620,8650,8610,341
20250110,102200,1016219400,8650,8650,8650,8650,4
20250110,102100,1016184800,8650,8650,8650,8650,20
20250110,102000,1016011800,8650,8640,8670,8630,75
20250110,101900,1015364220,8670,8670,8680,8670,762
20250110,101800,1008757620,8670,8670,8680,8640,159
20250110,101700,1007379440,8670,8660,8670,8610,78
20250110,101600,1006706330,8660,8660,8660,8610,11
20250110,101500,1006611420,8670,8670,8670,8670,12
20250110,101400,1006507380,8670,8670,8670,8600,2004
20250110,101300,989263230,8660,8630,8660,8620,244
20250110,101200,987155660,8650,8650,8650,8630,51
20250110,101100,986715160,8660,8650,8660,8650,13
20250110,101000,986602700,8650,8650,8660,8610,1512
20250110,100900,973561520,8660,8660,8660,8650,55
20250110,100800,973085440,8660,8640,8660,8640,472
20250110,100700,969005480,8640,8640,8640,8620,23
20250110,100600,968806960,8640,8630,8640,8630,29
20250110,100500,968556410,8640,8630,8640,8600,848
20250110,100400,961251650,8600,8620,8630,8600,24
20250110,100300,961044910,8630,8610,8630,8610,493
20250110,100200,956797670,8610,8580,8610,8580,231
20250110,100100,954810890,8590,8610,8610,8590,76
20250110,100000,954157330,8610,8610,8610,8610,1
20250110,095900,954148720,8620,8590,8620,8590,84
20250110,095800,953427100,8590,8580,8590,8580,567
20250110,095700,948562130,8580,8580,8580,8570,140
20250110,095600,947361950,8580,8580,8580,8550,480
20250110,095500,943254450,8580,8560,8580,8550,103
20250110,095400,942373460,8580,8590,8590,8550,864
20250110,095300,934981050,8580,8570,8590,8560,1081
20250110,095200,925716780,8590,8580,8600,8570,232
20250110,095100,923726540,8600,8610,8620,8560,643
20250110,095000,918212460,8620,8610,8620,8610,5
20250110,094900,918169390,8620,8610,8620,8590,486
20250110,094800,913982470,8610,8630,8630,8590,208
20250110,094700,912195520,8590,8640,8640,8570,1095
20250110,094600,902800280,8640,8640,8640,8640,1024
20250110,094500,893952920,8640,8630,8640,8590,74
20250110,094400,893313650,8630,8610,8630,8610,149
20250110,094300,892029520,8640,8620,8640,8600,1111
20250110,094200,882460350,8630,8600,8630,8600,1699
20250110,094100,867839280,8600,8580,8600,8560,1036
20250110,094000,858957050,8590,8620,8620,8560,584
20250110,093900,853951110,8620,8590,8620,8580,1154
20250110,093800,844034370,8600,8630,8670,8570,2312
20250110,093700,824196980,8670,8630,8670,8560,2365
20250110,093600,803850100,8690,8650,8710,8630,36
20250110,093500,803537620,8610,8660,8670,8610,919
20250110,093400,795605510,8670,8650,8670,8640,1412
20250110,093300,783399040,8710,8700,8720,8640,1137
20250110,093200,773551940,8710,8690,8750,8680,191
20250110,093100,771890060,8750,8780,8780,8720,192
20250110,093000,770214480,8780,8700,8780,8690,474
20250110,092900,766087080,8710,8710,8710,8700,6
20250110,092800,766034860,8710,8710,8710,8670,1354
20250110,092700,754266080,8720,8760,8760,8720,792
20250110,092600,747358970,8730,8770,8780,8730,369
20250110,092500,744137260,8790,8790,8810,8750,320
20250110,092400,741330000,8830,8730,8850,8710,3015
20250110,092300,714930250,8770,8710,8770,8710,817
20250110,092200,707802490,8700,8690,8710,8690,285
20250110,092100,705323790,8690,8650,8700,8650,259
20250110,092000,703079370,8650,8650,8690,8640,1455
20250110,091900,690491620,8650,8710,8710,8650,1773
20250110,091800,675133840,8710,8690,8730,8650,4079
20250110,091700,639765150,8690,8750,8750,8680,7685
20250110,091600,572846890,8750,8760,8760,8740,291
20250110,091500,570303420,8770,8730,8770,8690,1335
20250110,091400,558668750,8690,8800,8800,8680,4506
20250110,091300,519258620,8830,8810,8830,8800,1800
20250110,091200,503405890,8830,8860,8880,8820,4412
20250110,091100,464417550,8860,8880,8890,8840,3933
20250110,091000,429537850,8870,8850,8870,8850,662
20250110,090900,423674990,8830,8880,8880,8830,110
20250110,090800,422699010,8880,8880,8880,8830,2814
20250110,090700,397762740,8880,8830,8880,8810,4457
20250110,090600,358352330,8830,8840,8840,8790,1289
20250110,090500,346995340,8840,8840,8850,8800,9684
20250110,090400,261452240,8840,8810,8840,8800,1667
20250110,090300,246769120,8810,8850,8850,8810,3928
20250110,090200,212093540,8850,8830,8880,8830,4316
20250110,090100,173848130,8830,8790,8830,8790,5234
20250110,090000,127815260,8790,8850,8860,8790,14464