stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,194500,9710844600,8600,8600,8600,8600,8746
20250116,194400,9710844600,8600,8600,8600,8600,0
20250116,194300,9710844600,8600,8600,8600,8600,0
20250116,194200,9710844600,8600,8600,8600,8600,0
20250116,194100,9710844600,8600,8600,8600,8600,0
20250116,194000,9710844600,8600,8600,8600,8600,0
20250116,193900,9710844600,8600,8600,8600,8600,0
20250116,193800,9710844600,8600,8600,8600,8600,0
20250116,193700,9710844600,8600,8600,8600,8600,0
20250116,193600,9710844600,8600,8600,8600,8600,0
20250116,193500,9710844600,8600,8600,8600,8600,0
20250116,193400,9710844600,8600,8600,8600,8600,0
20250116,193300,9710844600,8600,8600,8600,8600,0
20250116,193200,9710844600,8600,8600,8600,8600,0
20250116,193100,9710844600,8600,8600,8600,8600,0
20250116,193000,9710844600,8600,8600,8600,8600,0
20250116,192900,9710844600,8600,8600,8600,8600,0
20250116,192800,9710844600,8600,8600,8600,8600,0
20250116,192700,9710844600,8600,8600,8600,8600,0
20250116,192600,9710844600,8600,8600,8600,8600,0
20250116,192500,9710844600,8600,8600,8600,8600,0
20250116,192400,9710844600,8600,8600,8600,8600,0
20250116,192300,9710844600,8600,8600,8600,8600,0
20250116,192200,9710844600,8600,8600,8600,8600,0
20250116,192100,9710844600,8600,8600,8600,8600,0
20250116,192000,9710844600,8600,8600,8600,8600,0
20250116,191900,9710844600,8600,8600,8600,8600,0
20250116,191800,9710844600,8600,8600,8600,8600,0
20250116,191700,9710844600,8600,8600,8600,8600,0
20250116,191600,9710844600,8600,8600,8600,8600,0
20250116,191500,9710844600,8600,8600,8600,8600,8746
20250116,191400,9710844600,8600,8600,8600,8600,0
20250116,191300,9710844600,8600,8600,8600,8600,0
20250116,191200,9710844600,8600,8600,8600,8600,0
20250116,191100,9710844600,8600,8600,8600,8600,0
20250116,191000,9710844600,8600,8600,8600,8600,0
20250116,190900,9710844600,8600,8600,8600,8600,0
20250116,190800,9710844600,8600,8600,8600,8600,0
20250116,190700,9710844600,8600,8600,8600,8600,0
20250116,190600,9710844600,8600,8600,8600,8600,0
20250116,190500,9710844600,8600,8600,8600,8600,0
20250116,190400,9710844600,8600,8600,8600,8600,0
20250116,190300,9710844600,8600,8600,8600,8600,0
20250116,190200,9710844600,8600,8600,8600,8600,0
20250116,190100,9710844600,8600,8600,8600,8600,0
20250116,190000,9710844600,8600,8600,8600,8600,0
20250116,185900,9710844600,8600,8600,8600,8600,0
20250116,185800,9710844600,8600,8600,8600,8600,0
20250116,185700,9710844600,8600,8600,8600,8600,0
20250116,185600,9710844600,8600,8600,8600,8600,0
20250116,185500,9710844600,8600,8600,8600,8600,0
20250116,185400,9710844600,8600,8600,8600,8600,0
20250116,185300,9710844600,8600,8600,8600,8600,0
20250116,185200,9710844600,8600,8600,8600,8600,0
20250116,185100,9710844600,8600,8600,8600,8600,0
20250116,185000,9710844600,8600,8600,8600,8600,0
20250116,184900,9710844600,8600,8600,8600,8600,0
20250116,184800,9710844600,8600,8600,8600,8600,0
20250116,184700,9710844600,8600,8600,8600,8600,0
20250116,184600,9710844600,8600,8600,8600,8600,0
20250116,184500,9710844600,8600,8600,8600,8600,8746
20250116,184400,9710844600,8600,8600,8600,8600,0
20250116,184300,9710844600,8600,8600,8600,8600,0
20250116,184200,9710844600,8600,8600,8600,8600,0
20250116,184100,9710844600,8600,8600,8600,8600,0
20250116,184000,9710844600,8600,8600,8600,8600,0
20250116,183900,9710844600,8600,8600,8600,8600,0
20250116,183800,9710844600,8600,8600,8600,8600,0
20250116,183700,9710844600,8600,8600,8600,8600,0
20250116,183600,9710844600,8600,8600,8600,8600,0
20250116,183500,9710844600,8600,8600,8600,8600,0
20250116,183400,9710844600,8600,8600,8600,8600,0
20250116,183300,9710844600,8600,8600,8600,8600,0
20250116,183200,9710844600,8600,8600,8600,8600,0
20250116,183100,9710844600,8600,8600,8600,8600,0
20250116,183000,9710844600,8600,8600,8600,8600,0
20250116,182900,9710844600,8600,8600,8600,8600,0
20250116,182800,9710844600,8600,8600,8600,8600,0
20250116,182700,9710844600,8600,8600,8600,8600,0
20250116,182600,9710844600,8600,8600,8600,8600,0
20250116,182500,9710844600,8600,8600,8600,8600,0
20250116,182400,9710844600,8600,8600,8600,8600,0
20250116,182300,9710844600,8600,8600,8600,8600,0
20250116,182200,9710844600,8600,8600,8600,8600,0
20250116,182100,9710844600,8600,8600,8600,8600,0
20250116,182000,9710844600,8600,8600,8600,8600,0
20250116,181900,9710844600,8600,8600,8600,8600,0
20250116,181800,9710844600,8600,8600,8600,8600,0
20250116,181700,9710844600,8600,8600,8600,8600,0
20250116,181600,9710844600,8600,8600,8600,8600,0
20250116,181500,9710844600,8600,8600,8600,8600,8746
20250116,181400,9710844600,8600,8600,8600,8600,0
20250116,181300,9710844600,8600,8600,8600,8600,0
20250116,181200,9710844600,8600,8600,8600,8600,0
20250116,181100,9710844600,8600,8600,8600,8600,0
20250116,181000,9710844600,8600,8600,8600,8600,0
20250116,180900,9710844600,8600,8600,8600,8600,0
20250116,180800,9710844600,8600,8600,8600,8600,0
20250116,180700,9710844600,8600,8600,8600,8600,0
20250116,180600,9710844600,8600,8600,8600,8600,0
20250116,180500,9710844600,8600,8600,8600,8600,0
20250116,180400,9710844600,8600,8600,8600,8600,0
20250116,180300,9710844600,8600,8600,8600,8600,0
20250116,180200,9710844600,8600,8600,8600,8600,0
20250116,180100,9710844600,8600,8600,8600,8600,0
20250116,180000,9710844600,8600,8600,8600,8600,0
20250116,175900,9710844600,8600,8600,8600,8600,0
20250116,175800,9710844600,8600,8600,8600,8600,0
20250116,175700,9710844600,8600,8600,8600,8600,0
20250116,175600,9710844600,8600,8600,8600,8600,0
20250116,175500,9710844600,8600,8600,8600,8600,0
20250116,175400,9710844600,8600,8600,8600,8600,0
20250116,175300,9710844600,8600,8600,8600,8600,0
20250116,175200,9710844600,8600,8600,8600,8600,0
20250116,175100,9710844600,8600,8600,8600,8600,0
20250116,175000,9710844600,8600,8600,8600,8600,0
20250116,174900,9710844600,8600,8600,8600,8600,0
20250116,174800,9710844600,8600,8600,8600,8600,0
20250116,174700,9710844600,8600,8600,8600,8600,0
20250116,174600,9710844600,8600,8600,8600,8600,0
20250116,174500,9710844600,8600,8600,8600,8600,8746
20250116,174400,9710844600,8600,8600,8600,8600,0
20250116,174300,9710844600,8600,8600,8600,8600,0
20250116,174200,9710844600,8600,8600,8600,8600,0
20250116,174100,9710844600,8600,8600,8600,8600,0
20250116,174000,9710844600,8600,8600,8600,8600,0
20250116,173900,9710844600,8600,8600,8600,8600,0
20250116,173800,9710844600,8600,8600,8600,8600,0
20250116,173700,9710844600,8600,8600,8600,8600,0
20250116,173600,9710844600,8600,8600,8600,8600,0
20250116,173500,9710844600,8600,8600,8600,8600,0
20250116,173400,9710844600,8600,8600,8600,8600,0
20250116,173300,9710844600,8600,8600,8600,8600,0
20250116,173200,9710844600,8600,8600,8600,8600,0
20250116,173100,9710844600,8600,8600,8600,8600,0
20250116,173000,9710844600,8600,8600,8600,8600,0
20250116,172900,9710844600,8600,8600,8600,8600,0
20250116,172800,9710844600,8600,8600,8600,8600,0
20250116,172700,9710844600,8600,8600,8600,8600,0
20250116,172600,9710844600,8600,8600,8600,8600,0
20250116,172500,9710844600,8600,8600,8600,8600,0
20250116,172400,9710844600,8600,8600,8600,8600,0
20250116,172300,9710844600,8600,8600,8600,8600,0
20250116,172200,9710844600,8600,8600,8600,8600,0
20250116,172100,9710844600,8600,8600,8600,8600,0
20250116,172000,9710844600,8600,8600,8600,8600,0
20250116,171900,9710844600,8600,8600,8600,8600,0
20250116,171800,9710844600,8600,8600,8600,8600,0
20250116,171700,9710844600,8600,8600,8600,8600,0
20250116,171600,9710844600,8600,8600,8600,8600,0
20250116,171500,9710844600,8600,8600,8600,8600,8746
20250116,171400,9710844600,8600,8600,8600,8600,0
20250116,171300,9710844600,8600,8600,8600,8600,0
20250116,171200,9710844600,8600,8600,8600,8600,0
20250116,171100,9710844600,8600,8600,8600,8600,0
20250116,171000,9710844600,8600,8600,8600,8600,0
20250116,170900,9710844600,8600,8600,8600,8600,0
20250116,170800,9710844600,8600,8600,8600,8600,0
20250116,170700,9710844600,8600,8600,8600,8600,0
20250116,170600,9710844600,8600,8600,8600,8600,0
20250116,170500,9710844600,8600,8600,8600,8600,0
20250116,170400,9710844600,8600,8600,8600,8600,0
20250116,170300,9710844600,8600,8600,8600,8600,0
20250116,170200,9710844600,8600,8600,8600,8600,0
20250116,170100,9710844600,8600,8600,8600,8600,0
20250116,170000,9710844600,8600,8600,8600,8600,0
20250116,165900,9710844600,8600,8600,8600,8600,0
20250116,165800,9710844600,8600,8600,8600,8600,0
20250116,165700,9710844600,8600,8600,8600,8600,0
20250116,165600,9710844600,8600,8600,8600,8600,0
20250116,165500,9710844600,8600,8600,8600,8600,0
20250116,165400,9710844600,8600,8600,8600,8600,0
20250116,165300,9710844600,8600,8600,8600,8600,0
20250116,165200,9710844600,8600,8600,8600,8600,0
20250116,165100,9710844600,8600,8600,8600,8600,0
20250116,165000,9710844600,8600,8600,8600,8600,0
20250116,164900,9710844600,8600,8600,8600,8600,0
20250116,164800,9710844600,8600,8600,8600,8600,0
20250116,164700,9710844600,8600,8600,8600,8600,0
20250116,164600,9710844600,8600,8600,8600,8600,0
20250116,164500,9710844600,8600,8600,8600,8600,8746
20250116,164400,9710844600,8600,8600,8600,8600,0
20250116,164300,9710844600,8600,8600,8600,8600,0
20250116,164200,9710844600,8600,8600,8600,8600,0
20250116,164100,9710844600,8600,8600,8600,8600,0
20250116,164000,9710844600,8600,8600,8600,8600,0
20250116,163900,9710844600,8600,8600,8600,8600,0
20250116,163800,9710844600,8600,8600,8600,8600,0
20250116,163700,9710844600,8600,8600,8600,8600,0
20250116,163600,9710844600,8600,8600,8600,8600,0
20250116,163500,9710844600,8600,8600,8600,8600,0
20250116,163400,9710844600,8600,8600,8600,8600,0
20250116,163300,9710844600,8600,8600,8600,8600,0
20250116,163200,9710844600,8600,8600,8600,8600,0
20250116,163100,9710844600,8600,8600,8600,8600,0
20250116,163000,9710844600,8600,8600,8600,8600,0
20250116,162900,9710844600,8600,8600,8600,8600,0
20250116,162800,9710844600,8600,8600,8600,8600,0
20250116,162700,9710844600,8600,8600,8600,8600,0
20250116,162600,9710844600,8600,8600,8600,8600,0
20250116,162500,9710844600,8600,8600,8600,8600,0
20250116,162400,9710844600,8600,8600,8600,8600,0
20250116,162300,9710844600,8600,8600,8600,8600,0
20250116,162200,9710844600,8600,8600,8600,8600,0
20250116,162100,9710844600,8600,8600,8600,8600,0
20250116,162000,9710844600,8600,8600,8600,8600,0
20250116,161900,9710844600,8600,8600,8600,8600,0
20250116,161800,9710844600,8600,8600,8600,8600,0
20250116,161700,9710844600,8600,8600,8600,8600,0
20250116,161600,9710844600,8600,8600,8600,8600,0
20250116,161500,9710844600,8600,8600,8600,8600,8746
20250116,161400,9710844600,8600,8600,8600,8600,0
20250116,161300,9710844600,8600,8600,8600,8600,0
20250116,161200,9710844600,8600,8600,8600,8600,0
20250116,161100,9710844600,8600,8600,8600,8600,0
20250116,161000,9710844600,8600,8600,8600,8600,0
20250116,160900,9710844600,8600,8600,8600,8600,0
20250116,160800,9710844600,8600,8600,8600,8600,0
20250116,160700,9710844600,8600,8600,8600,8600,0
20250116,160600,9710844600,8600,8600,8600,8600,0
20250116,160500,9710844600,8600,8600,8600,8600,0
20250116,160400,9710844600,8600,8600,8600,8600,0
20250116,160300,9710844600,8600,8600,8600,8600,0
20250116,160200,9710844600,8600,8600,8600,8600,0
20250116,160100,9710844600,8600,8600,8600,8600,0
20250116,160000,9710844600,8600,8600,8600,8600,0
20250116,155900,9710844600,8600,8600,8600,8600,0
20250116,155800,9710844600,8600,8600,8600,8600,0
20250116,155700,9710844600,8600,8600,8600,8600,0
20250116,155600,9710844600,8600,8600,8600,8600,0
20250116,155500,9710844600,8600,8600,8600,8600,0
20250116,155400,9710844600,8600,8600,8600,8600,0
20250116,155300,9710844600,8600,8600,8600,8600,0
20250116,155200,9710844600,8600,8600,8600,8600,0
20250116,155100,9710844600,8600,8600,8600,8600,0
20250116,155000,9710844600,8600,8600,8600,8600,0
20250116,154900,9710844600,8600,8600,8600,8600,0
20250116,154800,9710844600,8600,8600,8600,8600,0
20250116,154700,9710844600,8600,8600,8600,8600,0
20250116,154600,9710844600,8600,8600,8600,8600,0
20250116,154500,9710844600,8600,8600,8600,8600,8746
20250116,154400,9710844600,8600,8600,8600,8600,0
20250116,154300,9710844600,8600,8600,8600,8600,0
20250116,154200,9710844600,8600,8600,8600,8600,0
20250116,154100,9710844600,8600,8600,8600,8600,0
20250116,154000,9710844600,8600,8600,8600,8600,0
20250116,153900,9710844600,8600,8600,8600,8600,0
20250116,153800,9710844600,8600,8600,8600,8600,0
20250116,153700,9710844600,8600,8600,8600,8600,0
20250116,153600,9710844600,8600,8600,8600,8600,0
20250116,153500,9710844600,8600,8600,8600,8600,0
20250116,153400,9710844600,8600,8600,8600,8600,0
20250116,153300,9710844600,8600,8600,8600,8600,0
20250116,153200,9710844600,8600,8600,8600,8600,0
20250116,153100,9710844600,8600,8600,8600,8600,0
20250116,153000,9710844600,8600,8600,8600,8600,8746
20250116,152900,9635629000,8710,8710,8710,8710,0
20250116,152800,9635629000,8710,8710,8710,8710,0
20250116,152700,9635629000,8710,8710,8710,8710,0
20250116,152600,9635629000,8710,8710,8710,8710,0
20250116,152500,9635629000,8710,8710,8710,8710,0
20250116,152400,9635629000,8710,8710,8710,8710,0
20250116,152300,9635629000,8710,8710,8710,8710,0
20250116,152200,9635629000,8710,8710,8710,8710,0
20250116,152100,9635629000,8710,8710,8710,8710,0
20250116,152000,9635629000,8710,8710,8710,8710,0
20250116,151900,9635629000,8710,8690,8710,8690,2426
20250116,151800,9614522480,8690,8670,8700,8670,1591
20250116,151700,9600685600,8680,8680,8690,8680,1865
20250116,151600,9584481980,8690,8680,8690,8670,221
20250116,151500,9582563520,8670,8670,8690,8670,1751
20250116,151400,9567379640,8660,8660,8670,8660,1126
20250116,151300,9557619930,8660,8660,8660,8650,1236
20250116,151200,9546919000,8650,8660,8660,8650,363
20250116,151100,9543775430,8650,8660,8670,8650,762
20250116,151000,9537176600,8660,8690,8690,8660,936
20250116,150900,9529061480,8690,8690,8690,8670,929
20250116,150800,9520994790,8690,8690,8710,8680,1406
20250116,150700,9508770550,8700,8700,8700,8690,1028
20250116,150600,9499827020,8690,8700,8700,8670,610
20250116,150500,9494522570,8660,8620,8690,8620,1322
20250116,150400,9483083900,8620,8620,8620,8610,107
20250116,150300,9482162580,8610,8610,8630,8610,1554
20250116,150200,9468776720,8620,8650,8650,8610,790
20250116,150100,9461958750,8660,8680,8690,8640,7866
20250116,150000,9393720350,8680,8730,8730,8680,1937
20250116,145900,9376877960,8730,8700,8730,8680,1548
20250116,145800,9363423720,8700,8680,8700,8680,1892
20250116,145700,9346986990,8660,8700,8700,8650,3003
20250116,145600,9320949850,8700,8660,8700,8660,1665
20250116,145500,9306506210,8660,8660,8670,8650,1045
20250116,145400,9297456470,8660,8610,8660,8610,1729
20250116,145300,9282508360,8610,8640,8660,8600,878
20250116,145200,9274940130,8640,8600,8660,8600,1645
20250116,145100,9260745720,8600,8600,8620,8590,2149
20250116,145000,9242264090,8600,8600,8630,8590,948
20250116,144900,9234113920,8600,8590,8630,8590,1727
20250116,144800,9219242590,8590,8630,8640,8590,4271
20250116,144700,9182452100,8630,8630,8630,8600,836
20250116,144600,9175254280,8600,8600,8620,8590,3326
20250116,144500,9146639280,8630,8620,8630,8590,368
20250116,144400,9143476220,8610,8570,8610,8570,1488
20250116,144300,9130711810,8570,8600,8620,8560,3540
20250116,144200,9100311170,8620,8640,8640,8570,15564
20250116,144100,8966490890,8630,8700,8700,8630,14779
20250116,144000,8838627460,8690,8700,8710,8690,6692
20250116,143900,8780426510,8700,8730,8750,8700,1603
20250116,143800,8766445820,8750,8710,8760,8700,2503
20250116,143700,8744598810,8710,8690,8740,8680,2289
20250116,143600,8724652260,8670,8710,8720,8670,7956
20250116,143500,8655473910,8690,8720,8720,8680,11425
20250116,143400,8556143550,8740,8770,8770,8710,7268
20250116,143300,8492667450,8770,8780,8800,8750,6430
20250116,143200,8436239140,8790,8770,8790,8770,2181
20250116,143100,8417093680,8770,8750,8780,8750,1214
20250116,143000,8406460170,8750,8780,8790,8740,4514
20250116,142900,8366905030,8780,8770,8790,8750,2752
20250116,142800,8342773970,8770,8760,8780,8740,3457
20250116,142700,8312484240,8770,8750,8770,8720,4838
20250116,142600,8270212010,8750,8740,8770,8700,10698
20250116,142500,8176915970,8710,8910,8920,8700,32979
20250116,142400,7886254780,8910,8960,8990,8910,29056
20250116,142300,7626070040,8960,8970,9000,8960,16434
20250116,142200,7478659140,8970,8990,9010,8970,21464
20250116,142100,7285804840,8990,9050,9060,8970,30667
20250116,142000,7009330210,9040,9110,9120,8970,50294
20250116,141900,6554832930,9110,8930,9140,8910,98752
20250116,141800,5658096530,8930,8760,9030,8760,112637
20250116,141700,4652769770,8760,8590,8790,8590,29671
20250116,141600,4395145800,8590,8590,8590,8580,1022
20250116,141500,4386370220,8590,8590,8590,8590,19
20250116,141400,4386207010,8570,8580,8590,8570,211
20250116,141300,4384397380,8580,8560,8590,8560,4452
20250116,141200,4346156370,8570,8580,8580,8570,1084
20250116,141100,4336866440,8570,8580,8580,8570,30
20250116,141000,4336609080,8570,8570,8570,8570,1123
20250116,140900,4326984970,8570,8570,8570,8560,382
20250116,140800,4323713950,8570,8580,8600,8560,2083
20250116,140700,4305853490,8570,8580,8590,8570,1362
20250116,140600,4294179850,8570,8590,8590,8570,389
20250116,140500,4290842100,8590,8570,8590,8560,33
20250116,140400,4290559480,8570,8570,8590,8570,1544
20250116,140300,4277314420,8570,8550,8570,8550,848
20250116,140200,4270048790,8550,8560,8570,8550,1098
20250116,140100,4260651880,8550,8540,8550,8540,613
20250116,140000,4255413050,8550,8570,8570,8550,640
20250116,135900,4249941030,8560,8570,8570,8530,813
20250116,135800,4242994520,8570,8540,8570,8530,1187
20250116,135700,4232829980,8570,8560,8570,8560,16
20250116,135600,4232692910,8530,8530,8530,8530,134
20250116,135500,4231549890,8520,8550,8560,8510,1226
20250116,135400,4221087380,8550,8560,8560,8550,70
20250116,135300,4220488870,8590,8570,8610,8550,4241
20250116,135200,4184055870,8570,8510,8570,8510,1576
20250116,135100,4170566100,8500,8500,8500,8500,53
20250116,135000,4170115600,8500,8500,8500,8480,115
20250116,134900,4169140100,8470,8470,8470,8470,0
20250116,134800,4169140100,8470,8470,8470,8470,250
20250116,134700,4167022600,8470,8500,8500,8470,451
20250116,134600,4163199600,8500,8500,8500,8500,1
20250116,134500,4163191100,8470,8470,8470,8470,1
20250116,134400,4163182630,8480,8500,8500,8480,2138
20250116,134300,4145027410,8530,8530,8530,8530,73
20250116,134200,4144404720,8510,8520,8520,8510,130
20250116,134100,4143298320,8510,8500,8510,8500,323
20250116,134000,4140549610,8510,8500,8510,8500,98
20250116,133900,4139715790,8510,8510,8510,8500,477
20250116,133800,4135657520,8530,8530,8530,8530,184
20250116,133700,4134088000,8530,8490,8530,8480,1805
20250116,133600,4118751950,8490,8480,8490,8480,1119
20250116,133500,4109260020,8480,8460,8480,8460,548
20250116,133400,4104616980,8460,8450,8460,8450,119
20250116,133300,4103610650,8450,8450,8450,8450,322
20250116,133200,4100889750,8450,8430,8460,8430,1237
20250116,133100,4090434740,8410,8440,8440,8410,321
20250116,133000,4087730930,8450,8440,8450,8440,227
20250116,132900,4085813570,8440,8400,8440,8390,1526
20250116,132800,4072967110,8400,8400,8400,8400,6
20250116,132700,4072916710,8400,8400,8400,8400,8
20250116,132600,4072849510,8400,8400,8400,8400,60
20250116,132500,4072345510,8400,8410,8410,8400,1006
20250116,132400,4063894800,8410,8410,8410,8410,235
20250116,132300,4061918450,8420,8420,8420,8420,30
20250116,132200,4061665850,8420,8400,8420,8400,1281
20250116,132100,4050898760,8390,8350,8390,8350,4210
20250116,132000,4015736860,8360,8360,8360,8360,953
20250116,131900,4007769780,8360,8360,8360,8360,20
20250116,131800,4007602580,8360,8360,8360,8360,61
20250116,131700,4007092620,8360,8380,8380,8360,89
20250116,131600,4006346880,8380,8380,8380,8380,1
20250116,131500,4006338500,8390,8380,8390,8380,30
20250116,131400,4006087080,8390,8380,8390,8350,2644
20250116,131300,3983972960,8390,8400,8400,8380,702
20250116,131200,3978080050,8390,8380,8390,8380,206
20250116,131100,3976351770,8380,8380,8380,8380,336
20250116,131000,3973536090,8380,8380,8380,8370,197
20250116,130900,3971886360,8370,8370,8370,8370,201
20250116,130800,3970203990,8360,8350,8360,8350,2839
20250116,130700,3946484130,8350,8360,8360,8350,207
20250116,130600,3944754670,8360,8430,8430,8360,3082
20250116,130500,3918894580,8460,8460,8460,8460,300
20250116,130400,3916356580,8460,8460,8460,8460,0
20250116,130300,3916356580,8460,8420,8460,8420,6
20250116,130200,3916305860,8420,8420,8420,8420,300
20250116,130100,3913779860,8420,8420,8420,8420,579
20250116,130000,3908904680,8430,8430,8430,8430,1048
20250116,125900,3900070040,8460,8450,8460,8420,756
20250116,125800,3893691480,8450,8440,8460,8440,677
20250116,125700,3887970730,8440,8440,8440,8440,500
20250116,125600,3883750730,8440,8420,8450,8400,128
20250116,125500,3882674070,8410,8410,8410,8410,83
20250116,125400,3881976040,8410,8420,8420,8410,243
20250116,125300,3879930410,8420,8420,8420,8420,5
20250116,125200,3879888310,8420,8430,8430,8420,197
20250116,125100,3878228900,8430,8430,8430,8430,0
20250116,125000,3878228900,8430,8430,8430,8430,0
20250116,124900,3878228900,8430,8430,8430,8430,10
20250116,124800,3878144600,8430,8430,8430,8430,75
20250116,124700,3877512350,8450,8430,8450,8420,490
20250116,124600,3873385100,8420,8420,8420,8420,34
20250116,124500,3873098820,8420,8420,8420,8420,5
20250116,124400,3873056720,8420,8430,8430,8420,702
20250116,124300,3867142430,8430,8460,8470,8430,381
20250116,124200,3863926290,8470,8470,8470,8470,0
20250116,124100,3863926290,8470,8460,8470,8460,3
20250116,124000,3863900900,8420,8430,8430,8420,708
20250116,123900,3857933460,8420,8460,8460,8420,1566
20250116,123800,3844736740,8460,8460,8460,8460,150
20250116,123700,3843467740,8460,8460,8460,8460,0
20250116,123600,3843467740,8460,8460,8460,8460,0
20250116,123500,3843467740,8460,8460,8460,8460,84
20250116,123400,3842757100,8460,8470,8470,8460,35
20250116,123300,3842460960,8450,8450,8450,8450,0
20250116,123200,3842460960,8450,8450,8450,8450,0
20250116,123100,3842460960,8450,8450,8450,8450,0
20250116,123000,3842460960,8450,8450,8450,8450,81
20250116,122900,3841776510,8450,8490,8490,8450,480
20250116,122800,3837708270,8490,8490,8490,8490,16
20250116,122700,3837572430,8490,8490,8490,8490,59
20250116,122600,3837071520,8450,8450,8450,8420,104
20250116,122500,3836194380,8450,8430,8450,8420,694
20250116,122400,3830343710,8430,8470,8470,8430,1669
20250116,122300,3816237970,8500,8470,8500,8470,207
20250116,122200,3814484600,8480,8500,8500,8480,507
20250116,122100,3810184500,8500,8500,8500,8500,8
20250116,122000,3810116500,8480,8500,8500,8470,47
20250116,121900,3809718180,8470,8500,8500,8470,51
20250116,121800,3809286180,8510,8520,8530,8480,527
20250116,121700,3804816280,8490,8490,8490,8490,0
20250116,121600,3804816280,8490,8500,8500,8490,786
20250116,121500,3798142790,8500,8500,8500,8500,22
20250116,121400,3797955790,8490,8500,8520,8490,220
20250116,121300,3796086920,8490,8500,8500,8490,23
20250116,121200,3795891640,8530,8550,8550,8480,1024
20250116,121100,3787182340,8540,8550,8550,8540,1117
20250116,121000,3777633680,8550,8560,8560,8550,475
20250116,120900,3773568310,8580,8590,8590,8570,1958
20250116,120800,3756778520,8600,8590,8610,8580,1305
20250116,120700,3745564220,8610,8610,8610,8580,291
20250116,120600,3743060360,8570,8600,8610,8570,1968
20250116,120500,3726150960,8610,8590,8610,8590,2669
20250116,120400,3703202330,8580,8570,8580,8560,1245
20250116,120300,3692526500,8560,8550,8560,8540,659
20250116,120200,3686891970,8550,8550,8550,8540,171
20250116,120100,3685430170,8550,8550,8550,8540,1610
20250116,120000,3671679670,8540,8550,8550,8530,1207
20250116,115900,3661367550,8550,8510,8550,8510,1589
20250116,115800,3647835530,8510,8510,8510,8510,42
20250116,115700,3647478110,8530,8530,8530,8530,74
20250116,115600,3646846890,8530,8500,8530,8500,2038
20250116,115500,3629501180,8500,8540,8540,8480,551
20250116,115400,3624810320,8540,8540,8540,8540,37
20250116,115300,3624494340,8540,8500,8550,8500,1469
20250116,115200,3611961970,8500,8500,8500,8500,2
20250116,115100,3611944970,8480,8500,8520,8480,126
20250116,115000,3610873740,8500,8500,8500,8500,0
20250116,114900,3610873740,8500,8460,8500,8460,677
20250116,114800,3605122240,8500,8500,8500,8440,145
20250116,114700,3603889860,8500,8470,8500,8450,2455
20250116,114600,3583126340,8480,8480,8480,8480,3
20250116,114500,3583100900,8490,8540,8550,8490,1230
20250116,114400,3572611310,8550,8530,8550,8530,1073
20250116,114300,3563451300,8530,8520,8530,8500,591
20250116,114200,3558417240,8520,8480,8530,8480,1626
20250116,114100,3544606340,8470,8470,8470,8470,150
20250116,114000,3543335840,8470,8470,8470,8450,270
20250116,113900,3541051940,8450,8450,8450,8450,126
20250116,113800,3539987240,8450,8450,8450,8450,0
20250116,113700,3539987240,8450,8490,8490,8440,669
20250116,113600,3534323000,8490,8450,8500,8440,875
20250116,113500,3526936860,8450,8470,8470,8450,182
20250116,113400,3525397920,8480,8560,8580,8480,5100
20250116,113300,3481786820,8570,8610,8620,8550,2520
20250116,113200,3460118390,8620,8550,8620,8500,3373
20250116,113100,3431294950,8560,8430,8610,8430,5949
20250116,113000,3380544730,8430,8410,8440,8410,760
20250116,112900,3374144350,8410,8410,8410,8410,0
20250116,112800,3374144350,8410,8410,8410,8410,6
20250116,112700,3374093890,8410,8410,8410,8410,21
20250116,112600,3373917280,8380,8380,8380,8380,188
20250116,112500,3372341840,8350,8370,8370,8350,521
20250116,112400,3367991200,8360,8360,8360,8360,0
20250116,112300,3367991200,8360,8380,8380,8360,101
20250116,112200,3367146820,8380,8360,8380,8360,113
20250116,112100,3366201910,8360,8360,8360,8360,154
20250116,112000,3364914470,8370,8360,8370,8360,61
20250116,111900,3364404010,8370,8380,8380,8370,300
20250116,111800,3361893000,8370,8370,8370,8370,0
20250116,111700,3361893000,8370,8400,8400,8370,845
20250116,111600,3354818020,8400,8420,8420,8400,1076
20250116,111500,3345771840,8420,8420,8430,8420,153
20250116,111400,3344483080,8420,8420,8430,8420,184
20250116,111300,3342933480,8420,8420,8420,8420,32
20250116,111200,3342664040,8420,8410,8420,8410,416
20250116,111100,3339164640,8410,8430,8430,8410,224
20250116,111000,3337276570,8420,8420,8420,8420,37
20250116,110900,3336965030,8420,8410,8420,8410,51
20250116,110800,3336536110,8410,8420,8420,8400,876
20250116,110700,3329165090,8420,8420,8420,8420,10
20250116,110600,3329080890,8420,8420,8420,8380,1114
20250116,110500,3319736100,8400,8410,8420,8400,807
20250116,110400,3312941230,8420,8390,8420,8390,22
20250116,110300,3312756030,8420,8370,8420,8370,1685
20250116,110200,3298584930,8370,8370,8370,8370,200
20250116,110100,3296910930,8360,8350,8360,8350,280
20250116,110000,3294571780,8350,8340,8350,8340,2
20250116,105900,3294555090,8340,8340,8340,8340,55
20250116,105800,3294096390,8350,8330,8350,8330,89
20250116,105700,3293353920,8330,8350,8350,8330,1319
20250116,105600,3282351750,8350,8350,8350,8340,311
20250116,105500,3279755560,8350,8350,8350,8350,0
20250116,105400,3279755560,8350,8350,8350,8350,94
20250116,105300,3278970660,8350,8370,8380,8340,173
20250116,105200,3277525530,8370,8360,8370,8360,98
20250116,105100,3276706240,8360,8350,8360,8350,11
20250116,105000,3276614380,8350,8350,8350,8350,1
20250116,104900,3276606030,8360,8350,8360,8350,505
20250116,104800,3272389270,8360,8360,8360,8360,23
20250116,104700,3272196990,8380,8370,8380,8370,90
20250116,104600,3271443570,8350,8360,8370,8350,73
20250116,104500,3270833700,8360,8380,8380,8360,480
20250116,104400,3266819560,8380,8390,8390,8380,4
20250116,104300,3266786030,8390,8370,8390,8370,342
20250116,104200,3263923450,8370,8390,8390,8370,1355
20250116,104100,3252570990,8380,8390,8390,8380,13
20250116,104000,3252462000,8380,8380,8380,8380,147
20250116,103900,3251230140,8380,8390,8390,8380,361
20250116,103800,3248203710,8390,8390,8390,8390,538
20250116,103700,3243689890,8390,8390,8390,8380,15
20250116,103600,3243564050,8380,8380,8380,8380,0
20250116,103500,3243564050,8380,8410,8420,8380,435
20250116,103400,3239908800,8410,8380,8410,8380,529
20250116,103300,3235463100,8380,8390,8400,8380,290
20250116,103200,3233029960,8400,8400,8400,8400,31
20250116,103100,3232769560,8410,8390,8410,8390,348
20250116,103000,3229845840,8410,8380,8410,8370,232
20250116,102900,3227902390,8380,8410,8410,8380,2161
20250116,102800,3209779200,8410,8400,8410,8400,176
20250116,102700,3208299910,8400,8400,8410,8400,209
20250116,102600,3206543310,8410,8410,8410,8400,398
20250116,102500,3203199960,8410,8400,8410,8400,244
20250116,102400,3201150350,8380,8420,8420,8380,1332
20250116,102300,3189962530,8420,8410,8420,8400,1184
20250116,102200,3180000350,8410,8420,8420,8410,181
20250116,102100,3178476960,8420,8390,8420,8390,378
20250116,102000,3175296900,8390,8390,8390,8390,1
20250116,101900,3175288510,8370,8350,8370,8350,737
20250116,101800,3169120930,8350,8330,8360,8330,829
20250116,101700,3162194750,8340,8310,8340,8310,329
20250116,101600,3159459660,8310,8320,8320,8310,413
20250116,101500,3156025990,8320,8310,8320,8310,121
20250116,101400,3155020270,8310,8310,8310,8300,537
20250116,101300,3150560900,8340,8320,8340,8310,1358
20250116,101200,3139274120,8320,8350,8350,8310,4185
20250116,101100,3104422090,8360,8350,8360,8350,269
20250116,101000,3102174750,8370,8350,8370,8340,333
20250116,100900,3099389870,8350,8360,8360,8340,3701
20250116,100800,3068511350,8360,8360,8370,8360,396
20250116,100700,3065200590,8350,8370,8370,8350,2224
20250116,100600,3046612680,8370,8380,8380,8370,339
20250116,100500,3043775220,8380,8380,8380,8380,139
20250116,100400,3042610400,8380,8380,8380,8370,520
20250116,100300,3038253860,8390,8390,8400,8390,76
20250116,100200,3037615560,8390,8410,8410,8390,1508
20250116,100100,3024946420,8420,8370,8420,8370,1174
20250116,100000,3015091390,8370,8350,8370,8340,225
20250116,095900,3013210390,8350,8350,8350,8340,394
20250116,095800,3009923030,8340,8350,8350,8340,298
20250116,095700,3007437610,8350,8350,8350,8340,800
20250116,095600,3000758420,8350,8360,8360,8350,865
20250116,095500,2993529940,8360,8360,8360,8350,345
20250116,095400,2990647590,8350,8350,8350,8350,1231
20250116,095300,2980368740,8350,8360,8390,8350,1214
20250116,095200,2970231480,8350,8350,8390,8340,682
20250116,095100,2964537210,8340,8350,8390,8340,187
20250116,095000,2962976360,8350,8340,8350,8330,1961
20250116,094900,2946633110,8340,8360,8390,8340,788
20250116,094800,2940055740,8360,8370,8400,8360,2316
20250116,094700,2920685150,8370,8370,8380,8370,2104
20250116,094600,2903074330,8410,8370,8410,8360,1900
20250116,094500,2887185030,8410,8440,8440,8360,3898
20250116,094400,2854368820,8450,8430,8460,8430,92
20250116,094300,2853592510,8450,8460,8460,8440,2762
20250116,094200,2830278540,8450,8480,8480,8450,335
20250116,094100,2827442990,8480,8500,8500,8460,1772
20250116,094000,2812421220,8490,8520,8530,8490,2475
20250116,093900,2791364410,8520,8470,8530,8470,1678
20250116,093800,2777092940,8470,8520,8520,8470,693
20250116,093700,2771216010,8520,8370,8540,8360,5002
20250116,093600,2728918460,8350,8360,8380,8350,758
20250116,093500,2722586330,8350,8390,8390,8350,535
20250116,093400,2718117530,8360,8360,8390,8360,1391
20250116,093300,2706457190,8370,8360,8380,8340,806
20250116,093200,2699713550,8360,8330,8380,8320,1217
20250116,093100,2689570340,8380,8320,8380,8300,934
20250116,093000,2681797340,8310,8410,8410,8310,11818
20250116,092900,2582793120,8410,8410,8430,8410,896
20250116,092800,2575254640,8410,8430,8430,8410,3938
20250116,092700,2542100700,8430,8420,8450,8420,604
20250116,092600,2537014330,8420,8460,8460,8420,2879
20250116,092500,2512756030,8460,8450,8470,8430,3692
20250116,092400,2481578460,8450,8500,8520,8440,7049
20250116,092300,2421874650,8500,8510,8510,8500,1021
20250116,092200,2413192050,8510,8580,8580,8510,3078
20250116,092100,2386862120,8580,8470,8590,8470,3012
20250116,092000,2361164300,8470,8480,8490,8420,3165
20250116,091900,2334367910,8420,8600,8600,8370,19088
20250116,091800,2172601930,8610,8620,8650,8590,6024
20250116,091700,2120777170,8620,8620,8650,8600,4497
20250116,091600,2082057970,8620,8720,8720,8610,7901
20250116,091500,2013580540,8750,8680,8760,8680,10803
20250116,091400,1919351060,8680,8650,8680,8610,4763
20250116,091300,1878177920,8650,8680,8700,8650,5010
20250116,091200,1834749820,8680,8680,8720,8680,5340
20250116,091100,1788336160,8710,8640,8710,8640,5985
20250116,091000,1736407990,8640,8710,8740,8610,11219
20250116,090900,1639014100,8710,8740,8900,8680,20164
20250116,090800,1461278420,8680,8780,8850,8630,27979
20250116,090700,1215504050,8780,8590,8790,8550,25849
20250116,090600,990681050,8560,8640,8640,8550,13144
20250116,090500,877865070,8640,8560,8670,8520,24104
20250116,090400,670541900,8560,8400,8570,8400,27394
20250116,090300,437379060,8460,8370,8460,8360,7820
20250116,090200,371744110,8360,8350,8360,8330,4575
20250116,090100,333526060,8320,8420,8430,8320,8006
20250116,090000,266664290,8420,8360,8480,8330,31572