stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250110,200800,5207186490,8900,8900,8900,8900,9576
20250110,200700,5207186490,8900,8900,8900,8900,0
20250110,200600,5207186490,8900,8900,8900,8900,0
20250110,200500,5207186490,8900,8900,8900,8900,0
20250110,200400,5207186490,8900,8900,8900,8900,0
20250110,200300,5207186490,8900,8900,8900,8900,0
20250110,200200,5207186490,8900,8900,8900,8900,0
20250110,200100,5207186490,8900,8900,8900,8900,0
20250110,200000,5207186490,8900,8900,8900,8900,0
20250110,195900,5207186490,8900,8900,8900,8900,0
20250110,195800,5207186490,8900,8900,8900,8900,0
20250110,195700,5207186490,8900,8900,8900,8900,0
20250110,195600,5207186490,8900,8900,8900,8900,0
20250110,195500,5207186490,8900,8900,8900,8900,0
20250110,195400,5207186490,8900,8900,8900,8900,0
20250110,195300,5207186490,8900,8900,8900,8900,0
20250110,195200,5207186490,8900,8900,8900,8900,0
20250110,195100,5207186490,8900,8900,8900,8900,0
20250110,195000,5207186490,8900,8900,8900,8900,0
20250110,194900,5207186490,8900,8900,8900,8900,0
20250110,194800,5207186490,8900,8900,8900,8900,0
20250110,194700,5207186490,8900,8900,8900,8900,0
20250110,194600,5207186490,8900,8900,8900,8900,0
20250110,194500,5207186490,8900,8900,8900,8900,0
20250110,194400,5207186490,8900,8900,8900,8900,0
20250110,194300,5207186490,8900,8900,8900,8900,0
20250110,194200,5207186490,8900,8900,8900,8900,0
20250110,194100,5207186490,8900,8900,8900,8900,0
20250110,194000,5207186490,8900,8900,8900,8900,0
20250110,193900,5207186490,8900,8900,8900,8900,0
20250110,193800,5207186490,8900,8900,8900,8900,9576
20250110,193700,5207186490,8900,8900,8900,8900,0
20250110,193600,5207186490,8900,8900,8900,8900,0
20250110,193500,5207186490,8900,8900,8900,8900,0
20250110,193400,5207186490,8900,8900,8900,8900,0
20250110,193300,5207186490,8900,8900,8900,8900,0
20250110,193200,5207186490,8900,8900,8900,8900,0
20250110,193100,5207186490,8900,8900,8900,8900,0
20250110,193000,5207186490,8900,8900,8900,8900,0
20250110,192900,5207186490,8900,8900,8900,8900,0
20250110,192800,5207186490,8900,8900,8900,8900,0
20250110,192700,5207186490,8900,8900,8900,8900,0
20250110,192600,5207186490,8900,8900,8900,8900,0
20250110,192500,5207186490,8900,8900,8900,8900,0
20250110,192400,5207186490,8900,8900,8900,8900,0
20250110,192300,5207186490,8900,8900,8900,8900,0
20250110,192200,5207186490,8900,8900,8900,8900,0
20250110,192100,5207186490,8900,8900,8900,8900,0
20250110,192000,5207186490,8900,8900,8900,8900,0
20250110,191900,5207186490,8900,8900,8900,8900,0
20250110,191800,5207186490,8900,8900,8900,8900,0
20250110,191700,5207186490,8900,8900,8900,8900,0
20250110,191600,5207186490,8900,8900,8900,8900,0
20250110,191500,5207186490,8900,8900,8900,8900,0
20250110,191400,5207186490,8900,8900,8900,8900,0
20250110,191300,5207186490,8900,8900,8900,8900,0
20250110,191200,5207186490,8900,8900,8900,8900,0
20250110,191100,5207186490,8900,8900,8900,8900,0
20250110,191000,5207186490,8900,8900,8900,8900,0
20250110,190900,5207186490,8900,8900,8900,8900,0
20250110,190800,5207186490,8900,8900,8900,8900,9576
20250110,190700,5207186490,8900,8900,8900,8900,0
20250110,190600,5207186490,8900,8900,8900,8900,0
20250110,190500,5207186490,8900,8900,8900,8900,0
20250110,190400,5207186490,8900,8900,8900,8900,0
20250110,190300,5207186490,8900,8900,8900,8900,0
20250110,190200,5207186490,8900,8900,8900,8900,0
20250110,190100,5207186490,8900,8900,8900,8900,0
20250110,190000,5207186490,8900,8900,8900,8900,0
20250110,185900,5207186490,8900,8900,8900,8900,0
20250110,185800,5207186490,8900,8900,8900,8900,0
20250110,185700,5207186490,8900,8900,8900,8900,0
20250110,185600,5207186490,8900,8900,8900,8900,0
20250110,185500,5207186490,8900,8900,8900,8900,0
20250110,185400,5207186490,8900,8900,8900,8900,0
20250110,185300,5207186490,8900,8900,8900,8900,0
20250110,185200,5207186490,8900,8900,8900,8900,0
20250110,185100,5207186490,8900,8900,8900,8900,0
20250110,185000,5207186490,8900,8900,8900,8900,0
20250110,184900,5207186490,8900,8900,8900,8900,0
20250110,184800,5207186490,8900,8900,8900,8900,0
20250110,184700,5207186490,8900,8900,8900,8900,0
20250110,184600,5207186490,8900,8900,8900,8900,0
20250110,184500,5207186490,8900,8900,8900,8900,0
20250110,184400,5207186490,8900,8900,8900,8900,0
20250110,184300,5207186490,8900,8900,8900,8900,0
20250110,184200,5207186490,8900,8900,8900,8900,0
20250110,184100,5207186490,8900,8900,8900,8900,0
20250110,184000,5207186490,8900,8900,8900,8900,0
20250110,183900,5207186490,8900,8900,8900,8900,0
20250110,183800,5207186490,8900,8900,8900,8900,9576
20250110,183700,5207186490,8900,8900,8900,8900,0
20250110,183600,5207186490,8900,8900,8900,8900,0
20250110,183500,5207186490,8900,8900,8900,8900,0
20250110,183400,5207186490,8900,8900,8900,8900,0
20250110,183300,5207186490,8900,8900,8900,8900,0
20250110,183200,5207186490,8900,8900,8900,8900,0
20250110,183100,5207186490,8900,8900,8900,8900,0
20250110,183000,5207186490,8900,8900,8900,8900,0
20250110,182900,5207186490,8900,8900,8900,8900,0
20250110,182800,5207186490,8900,8900,8900,8900,0
20250110,182700,5207186490,8900,8900,8900,8900,0
20250110,182600,5207186490,8900,8900,8900,8900,0
20250110,182500,5207186490,8900,8900,8900,8900,0
20250110,182400,5207186490,8900,8900,8900,8900,0
20250110,182300,5207186490,8900,8900,8900,8900,0
20250110,182200,5207186490,8900,8900,8900,8900,0
20250110,182100,5207186490,8900,8900,8900,8900,0
20250110,182000,5207186490,8900,8900,8900,8900,0
20250110,181900,5207186490,8900,8900,8900,8900,0
20250110,181800,5207186490,8900,8900,8900,8900,0
20250110,181700,5207186490,8900,8900,8900,8900,0
20250110,181600,5207186490,8900,8900,8900,8900,0
20250110,181500,5207186490,8900,8900,8900,8900,0
20250110,181400,5207186490,8900,8900,8900,8900,0
20250110,181300,5207186490,8900,8900,8900,8900,0
20250110,181200,5207186490,8900,8900,8900,8900,0
20250110,181100,5207186490,8900,8900,8900,8900,0
20250110,181000,5207186490,8900,8900,8900,8900,0
20250110,180900,5207186490,8900,8900,8900,8900,0
20250110,180800,5207186490,8900,8900,8900,8900,9576
20250110,180700,5207186490,8900,8900,8900,8900,0
20250110,180600,5207186490,8900,8900,8900,8900,0
20250110,180500,5207186490,8900,8900,8900,8900,0
20250110,180400,5207186490,8900,8900,8900,8900,0
20250110,180300,5207186490,8900,8900,8900,8900,0
20250110,180200,5207186490,8900,8900,8900,8900,0
20250110,180100,5207186490,8900,8900,8900,8900,0
20250110,180000,5207186490,8900,8900,8900,8900,0
20250110,175900,5207186490,8900,8900,8900,8900,0
20250110,175800,5207186490,8900,8900,8900,8900,0
20250110,175700,5207186490,8900,8900,8900,8900,0
20250110,175600,5207186490,8900,8900,8900,8900,0
20250110,175500,5207186490,8900,8900,8900,8900,0
20250110,175400,5207186490,8900,8900,8900,8900,0
20250110,175300,5207186490,8900,8900,8900,8900,0
20250110,175200,5207186490,8900,8900,8900,8900,0
20250110,175100,5207186490,8900,8900,8900,8900,0
20250110,175000,5207186490,8900,8900,8900,8900,0
20250110,174900,5207186490,8900,8900,8900,8900,0
20250110,174800,5207186490,8900,8900,8900,8900,0
20250110,174700,5207186490,8900,8900,8900,8900,0
20250110,174600,5207186490,8900,8900,8900,8900,0
20250110,174500,5207186490,8900,8900,8900,8900,0
20250110,174400,5207186490,8900,8900,8900,8900,0
20250110,174300,5207186490,8900,8900,8900,8900,0
20250110,174200,5207186490,8900,8900,8900,8900,0
20250110,174100,5207186490,8900,8900,8900,8900,0
20250110,174000,5207186490,8900,8900,8900,8900,0
20250110,173900,5207186490,8900,8900,8900,8900,0
20250110,173800,5207186490,8900,8900,8900,8900,9576
20250110,173700,5207186490,8900,8900,8900,8900,0
20250110,173600,5207186490,8900,8900,8900,8900,0
20250110,173500,5207186490,8900,8900,8900,8900,0
20250110,173400,5207186490,8900,8900,8900,8900,0
20250110,173300,5207186490,8900,8900,8900,8900,0
20250110,173200,5207186490,8900,8900,8900,8900,0
20250110,173100,5207186490,8900,8900,8900,8900,0
20250110,173000,5207186490,8900,8900,8900,8900,0
20250110,172900,5207186490,8900,8900,8900,8900,0
20250110,172800,5207186490,8900,8900,8900,8900,0
20250110,172700,5207186490,8900,8900,8900,8900,0
20250110,172600,5207186490,8900,8900,8900,8900,0
20250110,172500,5207186490,8900,8900,8900,8900,0
20250110,172400,5207186490,8900,8900,8900,8900,0
20250110,172300,5207186490,8900,8900,8900,8900,0
20250110,172200,5207186490,8900,8900,8900,8900,0
20250110,172100,5207186490,8900,8900,8900,8900,0
20250110,172000,5207186490,8900,8900,8900,8900,0
20250110,171900,5207186490,8900,8900,8900,8900,0
20250110,171800,5207186490,8900,8900,8900,8900,0
20250110,171700,5207186490,8900,8900,8900,8900,0
20250110,171600,5207186490,8900,8900,8900,8900,0
20250110,171500,5207186490,8900,8900,8900,8900,0
20250110,171400,5207186490,8900,8900,8900,8900,0
20250110,171300,5207186490,8900,8900,8900,8900,0
20250110,171200,5207186490,8900,8900,8900,8900,0
20250110,171100,5207186490,8900,8900,8900,8900,0
20250110,171000,5207186490,8900,8900,8900,8900,0
20250110,170900,5207186490,8900,8900,8900,8900,0
20250110,170800,5207186490,8900,8900,8900,8900,9576
20250110,170700,5207186490,8900,8900,8900,8900,0
20250110,170600,5207186490,8900,8900,8900,8900,0
20250110,170500,5207186490,8900,8900,8900,8900,0
20250110,170400,5207186490,8900,8900,8900,8900,0
20250110,170300,5207186490,8900,8900,8900,8900,0
20250110,170200,5207186490,8900,8900,8900,8900,0
20250110,170100,5207186490,8900,8900,8900,8900,0
20250110,170000,5207186490,8900,8900,8900,8900,0
20250110,165900,5207186490,8900,8900,8900,8900,0
20250110,165800,5207186490,8900,8900,8900,8900,0
20250110,165700,5207186490,8900,8900,8900,8900,0
20250110,165600,5207186490,8900,8900,8900,8900,0
20250110,165500,5207186490,8900,8900,8900,8900,0
20250110,165400,5207186490,8900,8900,8900,8900,0
20250110,165300,5207186490,8900,8900,8900,8900,0
20250110,165200,5207186490,8900,8900,8900,8900,0
20250110,165100,5207186490,8900,8900,8900,8900,0
20250110,165000,5207186490,8900,8900,8900,8900,0
20250110,164900,5207186490,8900,8900,8900,8900,0
20250110,164800,5207186490,8900,8900,8900,8900,0
20250110,164700,5207186490,8900,8900,8900,8900,0
20250110,164600,5207186490,8900,8900,8900,8900,0
20250110,164500,5207186490,8900,8900,8900,8900,0
20250110,164400,5207186490,8900,8900,8900,8900,0
20250110,164300,5207186490,8900,8900,8900,8900,0
20250110,164200,5207186490,8900,8900,8900,8900,0
20250110,164100,5207186490,8900,8900,8900,8900,0
20250110,164000,5207186490,8900,8900,8900,8900,0
20250110,163900,5207186490,8900,8900,8900,8900,0
20250110,163800,5207186490,8900,8900,8900,8900,9576
20250110,163700,5207186490,8900,8900,8900,8900,0
20250110,163600,5207186490,8900,8900,8900,8900,0
20250110,163500,5207186490,8900,8900,8900,8900,0
20250110,163400,5207186490,8900,8900,8900,8900,0
20250110,163300,5207186490,8900,8900,8900,8900,0
20250110,163200,5207186490,8900,8900,8900,8900,0
20250110,163100,5207186490,8900,8900,8900,8900,0
20250110,163000,5207186490,8900,8900,8900,8900,0
20250110,162900,5207186490,8900,8900,8900,8900,0
20250110,162800,5207186490,8900,8900,8900,8900,0
20250110,162700,5207186490,8900,8900,8900,8900,0
20250110,162600,5207186490,8900,8900,8900,8900,0
20250110,162500,5207186490,8900,8900,8900,8900,0
20250110,162400,5207186490,8900,8900,8900,8900,0
20250110,162300,5207186490,8900,8900,8900,8900,0
20250110,162200,5207186490,8900,8900,8900,8900,0
20250110,162100,5207186490,8900,8900,8900,8900,0
20250110,162000,5207186490,8900,8900,8900,8900,0
20250110,161900,5207186490,8900,8900,8900,8900,0
20250110,161800,5207186490,8900,8900,8900,8900,0
20250110,161700,5207186490,8900,8900,8900,8900,0
20250110,161600,5207186490,8900,8900,8900,8900,0
20250110,161500,5207186490,8900,8900,8900,8900,0
20250110,161400,5207186490,8900,8900,8900,8900,0
20250110,161300,5207186490,8900,8900,8900,8900,0
20250110,161200,5207186490,8900,8900,8900,8900,0
20250110,161100,5207186490,8900,8900,8900,8900,0
20250110,161000,5207186490,8900,8900,8900,8900,0
20250110,160900,5207186490,8900,8900,8900,8900,0
20250110,160800,5207186490,8900,8900,8900,8900,9576
20250110,160700,5207186490,8900,8900,8900,8900,0
20250110,160600,5207186490,8900,8900,8900,8900,0
20250110,160500,5207186490,8900,8900,8900,8900,0
20250110,160400,5207186490,8900,8900,8900,8900,0
20250110,160300,5207186490,8900,8900,8900,8900,0
20250110,160200,5207186490,8900,8900,8900,8900,0
20250110,160100,5207186490,8900,8900,8900,8900,0
20250110,160000,5207186490,8900,8900,8900,8900,0
20250110,155900,5207186490,8900,8900,8900,8900,0
20250110,155800,5207186490,8900,8900,8900,8900,0
20250110,155700,5207186490,8900,8900,8900,8900,0
20250110,155600,5207186490,8900,8900,8900,8900,0
20250110,155500,5207186490,8900,8900,8900,8900,0
20250110,155400,5207186490,8900,8900,8900,8900,0
20250110,155300,5207186490,8900,8900,8900,8900,0
20250110,155200,5207186490,8900,8900,8900,8900,0
20250110,155100,5207186490,8900,8900,8900,8900,0
20250110,155000,5207186490,8900,8900,8900,8900,0
20250110,154900,5207186490,8900,8900,8900,8900,0
20250110,154800,5207186490,8900,8900,8900,8900,0
20250110,154700,5207186490,8900,8900,8900,8900,0
20250110,154600,5207186490,8900,8900,8900,8900,0
20250110,154500,5207186490,8900,8900,8900,8900,0
20250110,154400,5207186490,8900,8900,8900,8900,0
20250110,154300,5207186490,8900,8900,8900,8900,0
20250110,154200,5207186490,8900,8900,8900,8900,0
20250110,154100,5207186490,8900,8900,8900,8900,0
20250110,154000,5207186490,8900,8900,8900,8900,0
20250110,153900,5207186490,8900,8900,8900,8900,0
20250110,153800,5207186490,8900,8900,8900,8900,9576
20250110,153700,5207186490,8900,8900,8900,8900,0
20250110,153600,5207186490,8900,8900,8900,8900,0
20250110,153500,5207186490,8900,8900,8900,8900,0
20250110,153400,5207186490,8900,8900,8900,8900,0
20250110,153300,5207186490,8900,8900,8900,8900,0
20250110,153200,5207186490,8900,8900,8900,8900,0
20250110,153100,5207186490,8900,8900,8900,8900,0
20250110,153000,5207186490,8900,8900,8900,8900,9576
20250110,152900,5121960090,8890,8890,8890,8890,0
20250110,152800,5121960090,8890,8890,8890,8890,0
20250110,152700,5121960090,8890,8890,8890,8890,0
20250110,152600,5121960090,8890,8890,8890,8890,0
20250110,152500,5121960090,8890,8890,8890,8890,0
20250110,152400,5121960090,8890,8890,8890,8890,0
20250110,152300,5121960090,8890,8890,8890,8890,0
20250110,152200,5121960090,8890,8890,8890,8890,0
20250110,152100,5121960090,8890,8890,8890,8890,0
20250110,152000,5121960090,8890,8890,8890,8890,0
20250110,151900,5121960090,8890,8890,8900,8880,1804
20250110,151800,5105923970,8890,8880,8900,8880,2548
20250110,151700,5083261100,8880,8870,8880,8870,1185
20250110,151600,5072739060,8880,8870,8880,8870,207
20250110,151500,5070902080,8880,8860,8880,8860,601
20250110,151400,5065569650,8870,8870,8880,8870,788
20250110,151300,5058578160,8880,8870,8880,8870,848
20250110,151200,5051055220,8870,8870,8880,8870,701
20250110,151100,5044834530,8870,8860,8870,8860,207
20250110,151000,5042998660,8870,8870,8870,8860,2832
20250110,150900,5017889620,8870,8870,8880,8870,5292
20250110,150800,4970948410,8870,8870,8870,8870,326
20250110,150700,4968056790,8880,8890,8900,8880,5331
20250110,150600,4920703550,8890,8890,8900,8890,2778
20250110,150500,4896007110,8890,8890,8900,8890,488
20250110,150400,4891664210,8900,8890,8900,8890,563
20250110,150300,4886653520,8900,8900,8900,8890,1109
20250110,150200,4876783530,8900,8900,8900,8890,562
20250110,150100,4871784270,8900,8900,8900,8890,143
20250110,150000,4870512080,8890,8900,8900,8890,121
20250110,145900,4869435690,8900,8900,8900,8890,115
20250110,145800,4868413020,8890,8890,8890,8890,66
20250110,145700,4867826280,8890,8890,8890,8890,108
20250110,145600,4866866160,8890,8890,8890,8890,501
20250110,145500,4862412270,8890,8900,8900,8890,1608
20250110,145400,4848116640,8900,8910,8910,8900,1960
20250110,145300,4830665210,8910,8910,8920,8910,295
20250110,145200,4828036740,8910,8910,8920,8910,692
20250110,145100,4821870710,8920,8910,8920,8910,93
20250110,145000,4821041410,8900,8900,8920,8900,1299
20250110,144900,4809476220,8900,8900,8910,8900,1042
20250110,144800,4800195760,8910,8910,8910,8910,20
20250110,144700,4800017560,8900,8910,8910,8900,153
20250110,144600,4798655050,8910,8910,8910,8910,965
20250110,144500,4790056900,8910,8900,8910,8900,95
20250110,144400,4789210670,8910,8890,8910,8890,760
20250110,144300,4782446230,8890,8900,8900,8890,891
20250110,144200,4774523120,8900,8900,8910,8890,1103
20250110,144100,4764708360,8910,8890,8910,8890,394
20250110,144000,4761203700,8900,8890,8910,8890,991
20250110,143900,4752390960,8890,8890,8900,8890,1503
20250110,143800,4739026480,8890,8910,8910,8890,257
20250110,143700,4736740460,8910,8900,8910,8890,314
20250110,143600,4733946940,8900,8900,8900,8890,935
20250110,143500,4725625940,8900,8890,8900,8890,290
20250110,143400,4723045560,8890,8890,8900,8890,226
20250110,143300,4721035690,8890,8890,8890,8880,1636
20250110,143200,4706492150,8900,8890,8900,8890,2692
20250110,143100,4682560260,8900,8900,8900,8900,74
20250110,143000,4681901660,8900,8900,8900,8900,1979
20250110,142900,4664288560,8900,8910,8910,8900,1933
20250110,142800,4647081600,8910,8910,8910,8910,30
20250110,142700,4646814300,8910,8910,8910,8910,814
20250110,142600,4639561560,8910,8910,8910,8910,163
20250110,142500,4638109230,8910,8910,8910,8910,118
20250110,142400,4637057850,8910,8910,8910,8910,360
20250110,142300,4633850250,8910,8910,8910,8910,124
20250110,142200,4632745410,8910,8910,8920,8910,82
20250110,142100,4632014770,8910,8910,8910,8910,574
20250110,142000,4626900430,8910,8920,8920,8910,1842
20250110,141900,4610481710,8920,8920,8920,8910,151
20250110,141800,4609134990,8910,8910,8910,8910,232
20250110,141700,4607067870,8910,8900,8920,8900,216
20250110,141600,4605143530,8910,8910,8910,8910,730
20250110,141500,4598639230,8910,8910,8910,8910,564
20250110,141400,4593613990,8910,8910,8920,8900,1933
20250110,141300,4576398740,8910,8900,8910,8900,187
20250110,141200,4574732770,8910,8900,8910,8900,32
20250110,141100,4574447830,8900,8900,8910,8900,650
20250110,141000,4568660930,8910,8910,8910,8900,747
20250110,140900,4562011290,8910,8910,8910,8910,153
20250110,140800,4560648060,8910,8900,8910,8900,231
20250110,140700,4558590960,8900,8900,8910,8900,556
20250110,140600,4553642240,8900,8910,8910,8900,2145
20250110,140500,4534530590,8910,8930,8930,8910,2694
20250110,140400,4510500560,8930,8930,8930,8920,490
20250110,140300,4506125260,8920,8930,8940,8920,861
20250110,140200,4498435790,8920,8920,8920,8920,1
20250110,140100,4498426870,8940,8930,8940,8930,324
20250110,140000,4495530510,8920,8930,8930,8920,531
20250110,135900,4490789430,8930,8930,8930,8930,394
20250110,135800,4487271010,8920,8920,8930,8920,680
20250110,135700,4481205370,8920,8930,8930,8920,510
20250110,135600,4476653060,8930,8940,8940,8930,2217
20250110,135500,4456840140,8950,8950,8950,8940,254
20250110,135400,4454567140,8950,8950,8950,8950,82
20250110,135300,4453833240,8950,8940,8950,8930,17
20250110,135200,4453681280,8950,8950,8950,8950,120
20250110,135100,4452607280,8950,8940,8950,8940,556
20250110,135000,4447636630,8940,8940,8940,8940,9
20250110,134900,4447556170,8940,8950,8950,8940,101
20250110,134800,4446652640,8950,8950,8950,8930,462
20250110,134700,4442522560,8940,8950,8950,8940,300
20250110,134600,4439838300,8920,8920,8950,8920,3843
20250110,134500,4405486920,8920,8930,8930,8920,71
20250110,134400,4404852900,8930,8920,8930,8920,209
20250110,134300,4402986550,8920,8930,8930,8920,30
20250110,134200,4402718900,8930,8940,8940,8920,1872
20250110,134100,4386010570,8930,8940,8940,8930,74
20250110,134000,4385349520,8940,8940,8940,8940,148
20250110,133900,4384026400,8940,8940,8950,8940,121
20250110,133800,4382943840,8940,8930,8950,8930,805
20250110,133700,4375746540,8930,8930,8940,8920,1578
20250110,133600,4361655000,8930,8930,8930,8930,0
20250110,133500,4361655000,8930,8920,8930,8920,214
20250110,133400,4359746110,8910,8920,8920,8910,143
20250110,133300,4358471050,8920,8920,8930,8920,1106
20250110,133200,4348605250,8930,8930,8930,8930,70
20250110,133100,4347980150,8920,8910,8920,8910,18
20250110,133000,4347819600,8930,8940,8940,8930,71
20250110,132900,4347185560,8940,8940,8940,8940,466
20250110,132800,4343019520,8950,8950,8950,8950,143
20250110,132700,4341739670,8950,8930,8950,8930,1129
20250110,132600,4331655410,8910,8910,8910,8910,67
20250110,132500,4331058440,8910,8910,8910,8910,0
20250110,132400,4331058440,8910,8920,8920,8910,634
20250110,132300,4325407820,8920,8930,8930,8920,155
20250110,132200,4324024970,8920,8920,8920,8920,905
20250110,132100,4315952370,8910,8920,8920,8910,1006
20250110,132000,4306979100,8920,8920,8930,8920,803
20250110,131900,4299811840,8930,8930,8930,8930,736
20250110,131800,4293239360,8930,8940,8940,8920,138
20250110,131700,4292006700,8940,8940,8940,8940,70
20250110,131600,4291380900,8930,8930,8930,8920,326
20250110,131500,4288469990,8930,8920,8930,8920,508
20250110,131400,4283936710,8920,8930,8930,8920,95
20250110,131300,4283088600,8910,8930,8930,8910,12
20250110,131200,4282981460,8930,8910,8930,8910,145
20250110,131100,4281687330,8920,8920,8920,8910,94
20250110,131000,4280848900,8910,8900,8910,8900,509
20250110,130900,4276316290,8900,8910,8910,8900,53
20250110,130800,4275844560,8910,8910,8910,8910,166
20250110,130700,4274365500,8910,8910,8910,8910,1
20250110,130600,4274356590,8910,8920,8920,8910,1692
20250110,130500,4259277450,8910,8910,8910,8910,719
20250110,130400,4252871160,8910,8920,8930,8910,253
20250110,130300,4250614970,8910,8930,8930,8910,6100
20250110,130200,4196208660,8930,8940,8940,8930,101
20250110,130100,4195306720,8930,8920,8940,8910,779
20250110,130000,4188356180,8910,8920,8920,8910,293
20250110,125900,4185745190,8920,8910,8920,8910,151
20250110,125800,4184399770,8910,8910,8910,8910,1
20250110,125700,4184390860,8920,8920,8920,8920,2
20250110,125600,4184373020,8920,8920,8920,8910,1668
20250110,125500,4169494960,8930,8930,8940,8920,2463
20250110,125400,4147506830,8930,8930,8940,8930,215
20250110,125300,4145586350,8930,8930,8930,8930,1
20250110,125200,4145577420,8940,8940,8940,8940,55
20250110,125100,4145085720,8930,8940,8940,8930,659
20250110,125000,4139199840,8930,8940,8940,8930,50
20250110,124900,4138753040,8940,8940,8940,8940,116
20250110,124800,4137716000,8940,8950,8950,8940,200
20250110,124700,4135926750,8950,8940,8950,8940,844
20250110,124600,4128380500,8930,8930,8930,8930,2166
20250110,124500,4109038120,8930,8930,8930,8930,50
20250110,124400,4108591620,8930,8930,8930,8930,63
20250110,124300,4108029030,8930,8920,8930,8920,536
20250110,124200,4103245150,8920,8920,8920,8920,27
20250110,124100,4103004310,8930,8920,8930,8900,257
20250110,124000,4100710330,8920,8920,8930,8910,3508
20250110,123900,4069453850,8930,8930,8930,8930,1
20250110,123800,4069444920,8930,8920,8930,8920,387
20250110,123700,4065992170,8910,8910,8910,8910,15
20250110,123600,4065858520,8920,8920,8920,8920,70
20250110,123500,4065234120,8920,8920,8920,8920,54
20250110,123400,4064752440,8920,8920,8920,8920,264
20250110,123300,4062397560,8930,8920,8930,8920,29
20250110,123200,4062138720,8920,8910,8920,8910,687
20250110,123100,4056010850,8920,8920,8920,8910,7
20250110,123000,4055948420,8910,8910,8920,8910,500
20250110,122900,4051493400,8910,8910,8910,8910,82
20250110,122800,4050762780,8910,8910,8910,8910,36
20250110,122700,4050442020,8920,8910,8920,8910,396
20250110,122600,4046913490,8920,8920,8920,8920,19
20250110,122500,4046744010,8920,8920,8920,8900,135
20250110,122400,4045540130,8910,8920,8920,8910,416
20250110,122300,4041829640,8910,8910,8920,8910,157
20250110,122200,4040430750,8900,8900,8920,8900,296
20250110,122100,4037795000,8900,8900,8900,8890,156
20250110,122000,4036406610,8890,8890,8900,8890,852
20250110,121900,4028832300,8890,8890,8890,8890,1885
20250110,121800,4012074650,8900,8900,8900,8900,103
20250110,121700,4011157950,8900,8900,8900,8900,4
20250110,121600,4011122350,8890,8900,8900,8890,114
20250110,121500,4010108250,8890,8900,8900,8890,207
20250110,121400,4008268010,8900,8890,8900,8890,391
20250110,121300,4004790010,8900,8900,8900,8900,858
20250110,121200,3997153810,8910,8910,8910,8900,368
20250110,121100,3993876890,8900,8910,8920,8900,1483
20250110,121000,3980665910,8920,8910,8920,8910,5
20250110,120900,3980621350,8900,8900,8920,8900,162
20250110,120800,3979178620,8900,8900,8900,8900,781
20250110,120700,3972227720,8900,8900,8900,8900,97
20250110,120600,3971364420,8900,8900,8900,8900,70
20250110,120500,3970741420,8900,8900,8900,8900,115
20250110,120400,3969717920,8900,8890,8920,8890,104
20250110,120300,3968791300,8920,8900,8920,8890,529
20250110,120200,3964082110,8890,8890,8900,8890,361
20250110,120100,3960872750,8900,8900,8900,8890,21
20250110,120000,3960685950,8900,8900,8900,8900,84
20250110,115900,3959938350,8900,8900,8900,8900,1
20250110,115800,3959929450,8900,8890,8900,8890,84
20250110,115700,3959181990,8890,8890,8890,8890,180
20250110,115600,3957581790,8890,8890,8890,8890,40
20250110,115500,3957226190,8890,8890,8890,8880,489
20250110,115400,3952883750,8890,8890,8890,8890,10
20250110,115300,3952794850,8880,8900,8900,8880,1994
20250110,115200,3935053200,8910,8920,8920,8910,167
20250110,115100,3933564760,8920,8910,8920,8910,227
20250110,115000,3931541480,8910,8910,8910,8910,238
20250110,114900,3929420900,8900,8900,8930,8890,235
20250110,114800,3927328110,8900,8890,8900,8890,405
20250110,114700,3923726960,8890,8890,8890,8890,16
20250110,114600,3923584720,8890,8890,8890,8890,7
20250110,114500,3923522490,8890,8880,8890,8880,220
20250110,114400,3921568570,8880,8880,8900,8880,538
20250110,114300,3916789060,8890,8900,8900,8890,379
20250110,114200,3913417170,8890,8900,8900,8890,1234
20250110,114100,3902446390,8900,8900,8900,8900,268
20250110,114000,3900061190,8900,8900,8900,8890,85
20250110,113900,3899304700,8890,8890,8900,8890,220
20250110,113800,3897348790,8900,8890,8900,8890,34
20250110,113700,3897046310,8900,8900,8900,8900,0
20250110,113600,3897046310,8900,8900,8900,8900,0
20250110,113500,3897046310,8900,8920,8930,8900,2456
20250110,113400,3875163430,8920,8930,8930,8910,799
20250110,113300,3868039110,8920,8930,8930,8920,41
20250110,113200,3867673240,8930,8930,8930,8930,71
20250110,113100,3867039210,8920,8930,8930,8920,330
20250110,113000,3864092410,8940,8920,8940,8910,915
20250110,112900,3855922970,8910,8910,8910,8910,755
20250110,112800,3849195920,8900,8900,8910,8900,100
20250110,112700,3848305870,8890,8910,8910,8890,313
20250110,112600,3845520180,8900,8890,8900,8890,201
20250110,112500,3843732780,8890,8890,8900,8890,29
20250110,112400,3843474960,8900,8900,8900,8900,80
20250110,112300,3842762960,8900,8880,8900,8880,1150
20250110,112200,3832549280,8880,8880,8880,8880,1
20250110,112100,3832540400,8880,8880,8880,8880,3
20250110,112000,3832513760,8870,8880,8880,8870,133
20250110,111900,3831334040,8900,8900,8900,8880,3909
20250110,111800,3796602500,8900,8900,8910,8890,1014
20250110,111700,3787578920,8900,8900,8900,8900,1548
20250110,111600,3773801720,8900,8910,8920,8900,73
20250110,111500,3773151230,8900,8900,8910,8900,36
20250110,111400,3772830810,8900,8900,8900,8900,183
20250110,111300,3771202110,8900,8900,8900,8890,338
20250110,111200,3768193940,8890,8890,8900,8890,1218
20250110,111100,3757365880,8880,8880,8890,8880,244
20250110,111000,3755198960,8880,8870,8880,8870,194
20250110,110900,3753476980,8870,8870,8880,8870,529
20250110,110800,3748782330,8860,8860,8860,8860,917
20250110,110700,3740657710,8850,8850,8850,8850,261
20250110,110600,3738347860,8850,8860,8860,8850,219
20250110,110500,3736407950,8850,8860,8860,8850,394
20250110,110400,3732921040,8860,8840,8860,8840,190
20250110,110300,3731239550,8840,8840,8860,8840,192
20250110,110200,3729541910,8850,8840,8850,8830,2016
20250110,110100,3711732180,8830,8850,8850,8830,1468
20250110,110000,3698754400,8840,8860,8860,8840,6598
20250110,105900,3640376570,8860,8860,8860,8860,104
20250110,105800,3639455130,8860,8860,8860,8850,396
20250110,105700,3635950100,8860,8850,8860,8850,5859
20250110,105600,3584097030,8850,8840,8850,8840,327
20250110,105500,3581205880,8840,8850,8850,8830,8998
20250110,105400,3501624380,8850,8850,8870,8850,5011
20250110,105300,3457263660,8860,8890,8890,8860,7260
20250110,105200,3392864050,8890,8890,8890,8880,708
20250110,105100,3386575300,8890,8890,8890,8890,332
20250110,105000,3383623820,8890,8900,8900,8880,692
20250110,104900,3377472560,8890,8890,8900,8890,481
20250110,104800,3373196120,8900,8890,8900,8890,119
20250110,104700,3372138200,8890,8920,8920,8890,1198
20250110,104600,3361474100,8920,8920,8920,8910,624
20250110,104500,3355914040,8910,8920,8920,8910,682
20250110,104400,3349831570,8920,8920,8930,8910,407
20250110,104300,3346203460,8930,8920,8930,8920,650
20250110,104200,3340400140,8910,8900,8910,8900,1116
20250110,104100,3330463200,8900,8900,8900,8900,83
20250110,104000,3329724500,8900,8900,8910,8900,1542
20250110,103900,3315998960,8900,8880,8900,8880,1013
20250110,103800,3306988120,8880,8880,8890,8870,1219
20250110,103700,3296166660,8880,8890,8900,8870,1010
20250110,103600,3287197880,8890,8910,8910,8880,7641
20250110,103500,3219203850,8910,8920,8920,8910,4320
20250110,103400,3180704540,8920,8920,8930,8920,232
20250110,103300,3178634630,8920,8930,8930,8910,3874
20250110,103200,3144063420,8930,8930,8940,8930,407
20250110,103100,3140428600,8930,8940,8940,8930,2023
20250110,103000,3122353380,8940,8960,8970,8940,865
20250110,102900,3114612340,8960,8940,8970,8940,1060
20250110,102800,3105132160,8940,8940,8940,8940,10
20250110,102700,3105042760,8940,8950,8950,8940,487
20250110,102600,3100688960,8940,8950,8960,8940,415
20250110,102500,3096974960,8950,8970,8980,8950,347
20250110,102400,3093865270,8960,8940,8980,8940,1646
20250110,102300,3079130680,8940,8940,8940,8930,228
20250110,102200,3077094300,8940,8940,8940,8940,415
20250110,102100,3073384200,8950,8940,8950,8930,431
20250110,102000,3069530480,8920,8930,8930,8920,3332
20250110,101900,3039803240,8940,8940,8950,8930,330
20250110,101800,3036855090,8950,8930,8950,8920,1325
20250110,101700,3025020190,8940,8970,8970,8940,12133
20250110,101600,2916376460,8980,8990,8990,8980,1106
20250110,101500,2906444570,8980,8990,9000,8980,730
20250110,101400,2899882320,8990,9000,9000,8980,29
20250110,101300,2899621370,9000,8980,9000,8970,3617
20250110,101200,2867149730,8990,8990,9010,8990,2156
20250110,101100,2847767210,9000,9000,9010,9000,747
20250110,101000,2841044180,9000,8990,9000,8990,193
20250110,100900,2839308940,8990,9000,9000,8980,909
20250110,100800,2831135880,9000,9000,9020,8990,1089
20250110,100700,2821330630,9000,9020,9020,9000,1025
20250110,100600,2812101270,9020,9030,9030,9020,735
20250110,100500,2805465450,9030,9020,9040,9020,296
20250110,100400,2802794570,9020,9000,9020,9000,467
20250110,100300,2798587810,9000,8990,9000,8990,455
20250110,100200,2794494030,8990,8980,8990,8970,4331
20250110,100100,2755633860,9000,8960,9000,8960,1511
20250110,100000,2742089160,8960,8980,8980,8960,3823
20250110,095900,2707815630,8990,8990,8990,8980,957
20250110,095800,2699220570,8980,8990,8990,8980,1638
20250110,095700,2684503740,8970,9020,9030,8970,8076
20250110,095600,2611852660,9010,9060,9060,9010,4194
20250110,095500,2574001410,9040,9050,9060,9040,758
20250110,095400,2567142830,9040,9030,9050,9020,944
20250110,095300,2558616240,9040,9030,9050,9020,1561
20250110,095200,2544527510,9030,9060,9080,9030,12830
20250110,095100,2428396910,9050,9030,9060,9030,1406
20250110,095000,2415676080,9040,9050,9070,9030,3950
20250110,094900,2379939940,9060,9070,9090,9060,2569
20250110,094800,2356650240,9070,9070,9090,9060,2006
20250110,094700,2338441110,9100,9070,9110,9070,9921
20250110,094600,2248263670,9080,9060,9080,9060,2275
20250110,094500,2227625400,9070,9120,9130,9070,4065
20250110,094400,2190638340,9120,9130,9170,9100,19814
20250110,094300,2009706750,9130,9100,9130,9100,6731
20250110,094200,1948286870,9120,9050,9120,9050,21564
20250110,094100,1752240810,9040,9030,9060,9030,9152
20250110,094000,1669460700,9030,9030,9040,9030,4426
20250110,093900,1629492050,9030,9030,9040,9020,5073
20250110,093800,1583639710,9020,9020,9040,8990,5649
20250110,093700,1532717580,9010,9020,9020,8990,7752
20250110,093600,1462926530,9020,9050,9060,9020,13333
20250110,093500,1342415950,9050,9030,9050,9030,1180
20250110,093400,1331749430,9030,9040,9060,9020,3681
20250110,093300,1298490600,9030,9050,9070,9030,10104
20250110,093200,1207056600,9050,9020,9050,9010,9195
20250110,093100,1123939570,9010,9020,9030,9010,2226
20250110,093000,1103860100,9020,9030,9030,9020,2042
20250110,092900,1085440390,9030,9030,9030,9020,2406
20250110,092800,1063734580,9020,9010,9020,9000,3066
20250110,092700,1036116370,9010,9020,9030,9000,7194
20250110,092600,971277590,9020,9020,9030,9020,3674
20250110,092500,938115840,9020,9020,9030,9010,2944
20250110,092400,911567430,9010,9010,9020,9000,1880
20250110,092300,894618550,9000,9020,9020,8990,4033
20250110,092200,858303390,9020,8980,9040,8980,3564
20250110,092100,826163300,8980,9020,9020,8980,4861
20250110,092000,782459160,9010,9020,9040,9010,8672
20250110,091900,704235060,9020,9020,9030,9020,3252
20250110,091800,674886270,9040,9010,9050,9010,7100
20250110,091700,610739800,9010,8990,9010,8980,10483
20250110,091600,516464060,8990,8930,8990,8930,10785
20250110,091500,419819860,8940,8930,8940,8920,2358
20250110,091400,398760030,8940,8900,8940,8900,3078
20250110,091300,371318440,8900,8910,8910,8900,2940
20250110,091200,345138930,8920,8920,8930,8910,1914
20250110,091100,328074090,8920,8910,8930,8910,1879
20250110,091000,311330780,8910,8910,8910,8900,1823
20250110,090900,295090340,8910,8900,8930,8900,1060
20250110,090800,285645980,8900,8870,8920,8870,4530
20250110,090700,245371720,8890,8850,8890,8850,2603
20250110,090600,222301110,8850,8860,8860,8850,5309
20250110,090500,175309580,8860,8880,8880,8850,1471
20250110,090400,162270260,8880,8850,8890,8840,3748
20250110,090300,129108480,8840,8860,8860,8830,4730
20250110,090200,87283830,8860,8870,8870,8860,846
20250110,090100,79783370,8870,8870,8890,8860,1515
20250110,090000,66341940,8870,8850,8870,8830,7497