stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250113,200600,3662510470,8650,8650,8650,8650,14181
20250113,200500,3662510470,8650,8650,8650,8650,0
20250113,200400,3662510470,8650,8650,8650,8650,0
20250113,200300,3662510470,8650,8650,8650,8650,0
20250113,200200,3662510470,8650,8650,8650,8650,0
20250113,200100,3662510470,8650,8650,8650,8650,0
20250113,200000,3662510470,8650,8650,8650,8650,0
20250113,195900,3662510470,8650,8650,8650,8650,0
20250113,195800,3662510470,8650,8650,8650,8650,0
20250113,195700,3662510470,8650,8650,8650,8650,0
20250113,195600,3662510470,8650,8650,8650,8650,0
20250113,195500,3662510470,8650,8650,8650,8650,0
20250113,195400,3662510470,8650,8650,8650,8650,0
20250113,195300,3662510470,8650,8650,8650,8650,0
20250113,195200,3662510470,8650,8650,8650,8650,0
20250113,195100,3662510470,8650,8650,8650,8650,0
20250113,195000,3662510470,8650,8650,8650,8650,0
20250113,194900,3662510470,8650,8650,8650,8650,0
20250113,194800,3662510470,8650,8650,8650,8650,0
20250113,194700,3662510470,8650,8650,8650,8650,0
20250113,194600,3662510470,8650,8650,8650,8650,0
20250113,194500,3662510470,8650,8650,8650,8650,0
20250113,194400,3662510470,8650,8650,8650,8650,0
20250113,194300,3662510470,8650,8650,8650,8650,0
20250113,194200,3662510470,8650,8650,8650,8650,0
20250113,194100,3662510470,8650,8650,8650,8650,0
20250113,194000,3662510470,8650,8650,8650,8650,0
20250113,193900,3662510470,8650,8650,8650,8650,0
20250113,193800,3662510470,8650,8650,8650,8650,0
20250113,193700,3662510470,8650,8650,8650,8650,0
20250113,193600,3662510470,8650,8650,8650,8650,14181
20250113,193500,3662510470,8650,8650,8650,8650,0
20250113,193400,3662510470,8650,8650,8650,8650,0
20250113,193300,3662510470,8650,8650,8650,8650,0
20250113,193200,3662510470,8650,8650,8650,8650,0
20250113,193100,3662510470,8650,8650,8650,8650,0
20250113,193000,3662510470,8650,8650,8650,8650,0
20250113,192900,3662510470,8650,8650,8650,8650,0
20250113,192800,3662510470,8650,8650,8650,8650,0
20250113,192700,3662510470,8650,8650,8650,8650,0
20250113,192600,3662510470,8650,8650,8650,8650,0
20250113,192500,3662510470,8650,8650,8650,8650,0
20250113,192400,3662510470,8650,8650,8650,8650,0
20250113,192300,3662510470,8650,8650,8650,8650,0
20250113,192200,3662510470,8650,8650,8650,8650,0
20250113,192100,3662510470,8650,8650,8650,8650,0
20250113,192000,3662510470,8650,8650,8650,8650,0
20250113,191900,3662510470,8650,8650,8650,8650,0
20250113,191800,3662510470,8650,8650,8650,8650,0
20250113,191700,3662510470,8650,8650,8650,8650,0
20250113,191600,3662510470,8650,8650,8650,8650,0
20250113,191500,3662510470,8650,8650,8650,8650,0
20250113,191400,3662510470,8650,8650,8650,8650,0
20250113,191300,3662510470,8650,8650,8650,8650,0
20250113,191200,3662510470,8650,8650,8650,8650,0
20250113,191100,3662510470,8650,8650,8650,8650,0
20250113,191000,3662510470,8650,8650,8650,8650,0
20250113,190900,3662510470,8650,8650,8650,8650,0
20250113,190800,3662510470,8650,8650,8650,8650,0
20250113,190700,3662510470,8650,8650,8650,8650,0
20250113,190600,3662510470,8650,8650,8650,8650,14181
20250113,190500,3662510470,8650,8650,8650,8650,0
20250113,190400,3662510470,8650,8650,8650,8650,0
20250113,190300,3662510470,8650,8650,8650,8650,0
20250113,190200,3662510470,8650,8650,8650,8650,0
20250113,190100,3662510470,8650,8650,8650,8650,0
20250113,190000,3662510470,8650,8650,8650,8650,0
20250113,185900,3662510470,8650,8650,8650,8650,0
20250113,185800,3662510470,8650,8650,8650,8650,0
20250113,185700,3662510470,8650,8650,8650,8650,0
20250113,185600,3662510470,8650,8650,8650,8650,0
20250113,185500,3662510470,8650,8650,8650,8650,0
20250113,185400,3662510470,8650,8650,8650,8650,0
20250113,185300,3662510470,8650,8650,8650,8650,0
20250113,185200,3662510470,8650,8650,8650,8650,0
20250113,185100,3662510470,8650,8650,8650,8650,0
20250113,185000,3662510470,8650,8650,8650,8650,0
20250113,184900,3662510470,8650,8650,8650,8650,0
20250113,184800,3662510470,8650,8650,8650,8650,0
20250113,184700,3662510470,8650,8650,8650,8650,0
20250113,184600,3662510470,8650,8650,8650,8650,0
20250113,184500,3662510470,8650,8650,8650,8650,0
20250113,184400,3662510470,8650,8650,8650,8650,0
20250113,184300,3662510470,8650,8650,8650,8650,0
20250113,184200,3662510470,8650,8650,8650,8650,0
20250113,184100,3662510470,8650,8650,8650,8650,0
20250113,184000,3662510470,8650,8650,8650,8650,0
20250113,183900,3662510470,8650,8650,8650,8650,0
20250113,183800,3662510470,8650,8650,8650,8650,0
20250113,183700,3662510470,8650,8650,8650,8650,0
20250113,183600,3662510470,8650,8650,8650,8650,14181
20250113,183500,3662510470,8650,8650,8650,8650,0
20250113,183400,3662510470,8650,8650,8650,8650,0
20250113,183300,3662510470,8650,8650,8650,8650,0
20250113,183200,3662510470,8650,8650,8650,8650,0
20250113,183100,3662510470,8650,8650,8650,8650,0
20250113,183000,3662510470,8650,8650,8650,8650,0
20250113,182900,3662510470,8650,8650,8650,8650,0
20250113,182800,3662510470,8650,8650,8650,8650,0
20250113,182700,3662510470,8650,8650,8650,8650,0
20250113,182600,3662510470,8650,8650,8650,8650,0
20250113,182500,3662510470,8650,8650,8650,8650,0
20250113,182400,3662510470,8650,8650,8650,8650,0
20250113,182300,3662510470,8650,8650,8650,8650,0
20250113,182200,3662510470,8650,8650,8650,8650,0
20250113,182100,3662510470,8650,8650,8650,8650,0
20250113,182000,3662510470,8650,8650,8650,8650,0
20250113,181900,3662510470,8650,8650,8650,8650,0
20250113,181800,3662510470,8650,8650,8650,8650,0
20250113,181700,3662510470,8650,8650,8650,8650,0
20250113,181600,3662510470,8650,8650,8650,8650,0
20250113,181500,3662510470,8650,8650,8650,8650,0
20250113,181400,3662510470,8650,8650,8650,8650,0
20250113,181300,3662510470,8650,8650,8650,8650,0
20250113,181200,3662510470,8650,8650,8650,8650,0
20250113,181100,3662510470,8650,8650,8650,8650,0
20250113,181000,3662510470,8650,8650,8650,8650,0
20250113,180900,3662510470,8650,8650,8650,8650,0
20250113,180800,3662510470,8650,8650,8650,8650,0
20250113,180700,3662510470,8650,8650,8650,8650,0
20250113,180600,3662510470,8650,8650,8650,8650,14181
20250113,180500,3662510470,8650,8650,8650,8650,0
20250113,180400,3662510470,8650,8650,8650,8650,0
20250113,180300,3662510470,8650,8650,8650,8650,0
20250113,180200,3662510470,8650,8650,8650,8650,0
20250113,180100,3662510470,8650,8650,8650,8650,0
20250113,180000,3662510470,8650,8650,8650,8650,0
20250113,175900,3662510470,8650,8650,8650,8650,0
20250113,175800,3662510470,8650,8650,8650,8650,0
20250113,175700,3662510470,8650,8650,8650,8650,0
20250113,175600,3662510470,8650,8650,8650,8650,0
20250113,175500,3662510470,8650,8650,8650,8650,0
20250113,175400,3662510470,8650,8650,8650,8650,0
20250113,175300,3662510470,8650,8650,8650,8650,0
20250113,175200,3662510470,8650,8650,8650,8650,0
20250113,175100,3662510470,8650,8650,8650,8650,0
20250113,175000,3662510470,8650,8650,8650,8650,0
20250113,174900,3662510470,8650,8650,8650,8650,0
20250113,174800,3662510470,8650,8650,8650,8650,0
20250113,174700,3662510470,8650,8650,8650,8650,0
20250113,174600,3662510470,8650,8650,8650,8650,0
20250113,174500,3662510470,8650,8650,8650,8650,0
20250113,174400,3662510470,8650,8650,8650,8650,0
20250113,174300,3662510470,8650,8650,8650,8650,0
20250113,174200,3662510470,8650,8650,8650,8650,0
20250113,174100,3662510470,8650,8650,8650,8650,0
20250113,174000,3662510470,8650,8650,8650,8650,0
20250113,173900,3662510470,8650,8650,8650,8650,0
20250113,173800,3662510470,8650,8650,8650,8650,0
20250113,173700,3662510470,8650,8650,8650,8650,0
20250113,173600,3662510470,8650,8650,8650,8650,14181
20250113,173500,3662510470,8650,8650,8650,8650,0
20250113,173400,3662510470,8650,8650,8650,8650,0
20250113,173300,3662510470,8650,8650,8650,8650,0
20250113,173200,3662510470,8650,8650,8650,8650,0
20250113,173100,3662510470,8650,8650,8650,8650,0
20250113,173000,3662510470,8650,8650,8650,8650,0
20250113,172900,3662510470,8650,8650,8650,8650,0
20250113,172800,3662510470,8650,8650,8650,8650,0
20250113,172700,3662510470,8650,8650,8650,8650,0
20250113,172600,3662510470,8650,8650,8650,8650,0
20250113,172500,3662510470,8650,8650,8650,8650,0
20250113,172400,3662510470,8650,8650,8650,8650,0
20250113,172300,3662510470,8650,8650,8650,8650,0
20250113,172200,3662510470,8650,8650,8650,8650,0
20250113,172100,3662510470,8650,8650,8650,8650,0
20250113,172000,3662510470,8650,8650,8650,8650,0
20250113,171900,3662510470,8650,8650,8650,8650,0
20250113,171800,3662510470,8650,8650,8650,8650,0
20250113,171700,3662510470,8650,8650,8650,8650,0
20250113,171600,3662510470,8650,8650,8650,8650,0
20250113,171500,3662510470,8650,8650,8650,8650,0
20250113,171400,3662510470,8650,8650,8650,8650,0
20250113,171300,3662510470,8650,8650,8650,8650,0
20250113,171200,3662510470,8650,8650,8650,8650,0
20250113,171100,3662510470,8650,8650,8650,8650,0
20250113,171000,3662510470,8650,8650,8650,8650,0
20250113,170900,3662510470,8650,8650,8650,8650,0
20250113,170800,3662510470,8650,8650,8650,8650,0
20250113,170700,3662510470,8650,8650,8650,8650,0
20250113,170600,3662510470,8650,8650,8650,8650,14181
20250113,170500,3662510470,8650,8650,8650,8650,0
20250113,170400,3662510470,8650,8650,8650,8650,0
20250113,170300,3662510470,8650,8650,8650,8650,0
20250113,170200,3662510470,8650,8650,8650,8650,0
20250113,170100,3662510470,8650,8650,8650,8650,0
20250113,170000,3662510470,8650,8650,8650,8650,0
20250113,165900,3662510470,8650,8650,8650,8650,0
20250113,165800,3662510470,8650,8650,8650,8650,0
20250113,165700,3662510470,8650,8650,8650,8650,0
20250113,165600,3662510470,8650,8650,8650,8650,0
20250113,165500,3662510470,8650,8650,8650,8650,0
20250113,165400,3662510470,8650,8650,8650,8650,0
20250113,165300,3662510470,8650,8650,8650,8650,0
20250113,165200,3662510470,8650,8650,8650,8650,0
20250113,165100,3662510470,8650,8650,8650,8650,0
20250113,165000,3662510470,8650,8650,8650,8650,0
20250113,164900,3662510470,8650,8650,8650,8650,0
20250113,164800,3662510470,8650,8650,8650,8650,0
20250113,164700,3662510470,8650,8650,8650,8650,0
20250113,164600,3662510470,8650,8650,8650,8650,0
20250113,164500,3662510470,8650,8650,8650,8650,0
20250113,164400,3662510470,8650,8650,8650,8650,0
20250113,164300,3662510470,8650,8650,8650,8650,0
20250113,164200,3662510470,8650,8650,8650,8650,0
20250113,164100,3662510470,8650,8650,8650,8650,0
20250113,164000,3662510470,8650,8650,8650,8650,0
20250113,163900,3662510470,8650,8650,8650,8650,0
20250113,163800,3662510470,8650,8650,8650,8650,0
20250113,163700,3662510470,8650,8650,8650,8650,0
20250113,163600,3662510470,8650,8650,8650,8650,14181
20250113,163500,3662510470,8650,8650,8650,8650,0
20250113,163400,3662510470,8650,8650,8650,8650,0
20250113,163300,3662510470,8650,8650,8650,8650,0
20250113,163200,3662510470,8650,8650,8650,8650,0
20250113,163100,3662510470,8650,8650,8650,8650,0
20250113,163000,3662510470,8650,8650,8650,8650,0
20250113,162900,3662510470,8650,8650,8650,8650,0
20250113,162800,3662510470,8650,8650,8650,8650,0
20250113,162700,3662510470,8650,8650,8650,8650,0
20250113,162600,3662510470,8650,8650,8650,8650,0
20250113,162500,3662510470,8650,8650,8650,8650,0
20250113,162400,3662510470,8650,8650,8650,8650,0
20250113,162300,3662510470,8650,8650,8650,8650,0
20250113,162200,3662510470,8650,8650,8650,8650,0
20250113,162100,3662510470,8650,8650,8650,8650,0
20250113,162000,3662510470,8650,8650,8650,8650,0
20250113,161900,3662510470,8650,8650,8650,8650,0
20250113,161800,3662510470,8650,8650,8650,8650,0
20250113,161700,3662510470,8650,8650,8650,8650,0
20250113,161600,3662510470,8650,8650,8650,8650,0
20250113,161500,3662510470,8650,8650,8650,8650,0
20250113,161400,3662510470,8650,8650,8650,8650,0
20250113,161300,3662510470,8650,8650,8650,8650,0
20250113,161200,3662510470,8650,8650,8650,8650,0
20250113,161100,3662510470,8650,8650,8650,8650,0
20250113,161000,3662510470,8650,8650,8650,8650,0
20250113,160900,3662510470,8650,8650,8650,8650,0
20250113,160800,3662510470,8650,8650,8650,8650,0
20250113,160700,3662510470,8650,8650,8650,8650,0
20250113,160600,3662510470,8650,8650,8650,8650,14181
20250113,160500,3662510470,8650,8650,8650,8650,0
20250113,160400,3662510470,8650,8650,8650,8650,0
20250113,160300,3662510470,8650,8650,8650,8650,0
20250113,160200,3662510470,8650,8650,8650,8650,0
20250113,160100,3662510470,8650,8650,8650,8650,0
20250113,160000,3662510470,8650,8650,8650,8650,0
20250113,155900,3662510470,8650,8650,8650,8650,0
20250113,155800,3662510470,8650,8650,8650,8650,0
20250113,155700,3662510470,8650,8650,8650,8650,0
20250113,155600,3662510470,8650,8650,8650,8650,0
20250113,155500,3662510470,8650,8650,8650,8650,0
20250113,155400,3662510470,8650,8650,8650,8650,0
20250113,155300,3662510470,8650,8650,8650,8650,0
20250113,155200,3662510470,8650,8650,8650,8650,0
20250113,155100,3662510470,8650,8650,8650,8650,0
20250113,155000,3662510470,8650,8650,8650,8650,0
20250113,154900,3662510470,8650,8650,8650,8650,0
20250113,154800,3662510470,8650,8650,8650,8650,0
20250113,154700,3662510470,8650,8650,8650,8650,0
20250113,154600,3662510470,8650,8650,8650,8650,0
20250113,154500,3662510470,8650,8650,8650,8650,0
20250113,154400,3662510470,8650,8650,8650,8650,0
20250113,154300,3662510470,8650,8650,8650,8650,0
20250113,154200,3662510470,8650,8650,8650,8650,0
20250113,154100,3662510470,8650,8650,8650,8650,0
20250113,154000,3662510470,8650,8650,8650,8650,0
20250113,153900,3662510470,8650,8650,8650,8650,0
20250113,153800,3662510470,8650,8650,8650,8650,0
20250113,153700,3662510470,8650,8650,8650,8650,0
20250113,153600,3662510470,8650,8650,8650,8650,14181
20250113,153500,3662510470,8650,8650,8650,8650,0
20250113,153400,3662510470,8650,8650,8650,8650,0
20250113,153300,3662510470,8650,8650,8650,8650,0
20250113,153200,3662510470,8650,8650,8650,8650,0
20250113,153100,3662510470,8650,8650,8650,8650,0
20250113,153000,3662510470,8650,8650,8650,8650,14181
20250113,152900,3539844820,8660,8660,8660,8660,0
20250113,152800,3539844820,8660,8660,8660,8660,0
20250113,152700,3539844820,8660,8660,8660,8660,0
20250113,152600,3539844820,8660,8660,8660,8660,0
20250113,152500,3539844820,8660,8660,8660,8660,0
20250113,152400,3539844820,8660,8660,8660,8660,0
20250113,152300,3539844820,8660,8660,8660,8660,0
20250113,152200,3539844820,8660,8660,8660,8660,0
20250113,152100,3539844820,8660,8660,8660,8660,0
20250113,152000,3539844820,8660,8660,8660,8660,0
20250113,151900,3539844820,8660,8690,8700,8660,916
20250113,151800,3531901170,8660,8660,8690,8660,3648
20250113,151700,3500263660,8660,8660,8670,8660,412
20250113,151600,3496695500,8660,8650,8670,8650,1516
20250113,151500,3483569420,8650,8650,8670,8650,1942
20250113,151400,3466758590,8650,8660,8660,8650,576
20250113,151300,3461773010,8660,8660,8660,8660,402
20250113,151200,3458291690,8660,8660,8670,8650,397
20250113,151100,3454853920,8660,8660,8660,8650,425
20250113,151000,3451176120,8660,8660,8670,8650,1905
20250113,150900,3434680710,8660,8670,8670,8660,446
20250113,150800,3430816240,8670,8670,8670,8660,180
20250113,150700,3429255860,8670,8670,8670,8660,342
20250113,150600,3426293770,8670,8670,8670,8660,511
20250113,150500,3421868060,8670,8650,8670,8650,2391
20250113,150400,3401152050,8650,8660,8660,8650,218
20250113,150300,3399265930,8660,8650,8660,8650,4074
20250113,150200,3364023130,8660,8650,8660,8650,1190
20250113,150100,3353721050,8660,8660,8660,8660,152
20250113,150000,3352404730,8650,8660,8660,8650,549
20250113,145900,3347653150,8660,8660,8670,8650,359
20250113,145800,3344544010,8660,8670,8670,8660,2098
20250113,145700,3326374530,8660,8660,8660,8660,150
20250113,145600,3325075530,8660,8670,8670,8660,750
20250113,145500,3318580030,8670,8660,8670,8660,255
20250113,145400,3316371720,8660,8660,8660,8660,1326
20250113,145300,3304888560,8670,8660,8670,8660,98
20250113,145200,3304039840,8660,8660,8660,8660,173
20250113,145100,3302541660,8660,8660,8660,8650,2364
20250113,145000,3282084420,8660,8680,8680,8650,3854
20250113,144900,3248734950,8680,8680,8680,8660,233
20250113,144800,3246716480,8680,8660,8680,8660,158
20250113,144700,3245347800,8660,8680,8680,8660,1797
20250113,144600,3229771930,8670,8670,8680,8670,558
20250113,144500,3224932070,8670,8670,8670,8670,4
20250113,144400,3224897390,8670,8670,8670,8660,505
20250113,144300,3220522540,8670,8650,8700,8650,1864
20250113,144200,3204359520,8650,8670,8690,8650,4435
20250113,144100,3165901740,8660,8670,8670,8660,309
20250113,144000,3163225430,8660,8660,8660,8660,115
20250113,143900,3162229530,8660,8660,8660,8660,381
20250113,143800,3158930070,8660,8670,8670,8660,1042
20250113,143700,3149903020,8670,8670,8670,8660,1664
20250113,143600,3135480370,8670,8670,8670,8670,138
20250113,143500,3134283910,8670,8670,8670,8670,67
20250113,143400,3133703020,8680,8680,8680,8670,13
20250113,143300,3133590290,8680,8680,8680,8680,5
20250113,143200,3133546890,8670,8670,8670,8670,202
20250113,143100,3131795550,8670,8680,8680,8660,178
20250113,143000,3130252070,8660,8670,8670,8660,2976
20250113,142900,3104474160,8670,8670,8670,8660,514
20250113,142800,3100020970,8670,8680,8680,8670,592
20250113,142700,3094888230,8680,8680,8690,8670,945
20250113,142600,3086692260,8680,8690,8690,8680,61
20250113,142500,3086162740,8670,8690,8700,8670,2272
20250113,142400,3066437870,8690,8690,8690,8680,1158
20250113,142300,3056375740,8690,8690,8690,8680,3
20250113,142200,3056349680,8690,8690,8690,8680,479
20250113,142100,3052190230,8690,8680,8690,8680,643
20250113,142000,3046607560,8690,8690,8690,8690,331
20250113,141900,3043731170,8700,8690,8700,8690,212
20250113,141800,3041886890,8690,8690,8700,8690,106
20250113,141700,3040965740,8680,8670,8680,8670,170
20250113,141600,3039490390,8670,8670,8670,8660,960
20250113,141500,3031167560,8670,8690,8710,8650,18032
20250113,141400,2874808600,8700,8700,8700,8700,88
20250113,141300,2874043000,8700,8700,8700,8700,279
20250113,141200,2871615700,8700,8700,8700,8690,388
20250113,141100,2868241510,8700,8710,8710,8690,812
20250113,141000,2861183900,8710,8700,8710,8690,659
20250113,140900,2855454220,8700,8710,8710,8700,72
20250113,140800,2854827150,8710,8710,8710,8700,866
20250113,140700,2847290770,8700,8700,8710,8700,388
20250113,140600,2843914230,8720,8710,8720,8710,11
20250113,140500,2843818360,8700,8710,8720,8690,1670
20250113,140400,2829291160,8710,8700,8710,8700,159
20250113,140300,2827907680,8700,8700,8700,8700,70
20250113,140200,2827298680,8700,8690,8710,8690,112
20250113,140100,2826325260,8690,8700,8710,8690,1175
20250113,140000,2816113490,8700,8700,8700,8700,434
20250113,135900,2812337690,8710,8700,8710,8690,461
20250113,135800,2808329460,8700,8700,8710,8700,1135
20250113,135700,2798454090,8700,8700,8720,8690,259
20250113,135600,2796201040,8690,8710,8720,8690,1779
20250113,135500,2780725250,8710,8710,8720,8710,81
20250113,135400,2780019610,8710,8700,8710,8700,249
20250113,135300,2777852960,8700,8700,8700,8690,1289
20250113,135200,2766650400,8700,8700,8700,8700,128
20250113,135100,2765536800,8690,8700,8700,8690,535
20250113,135000,2760884170,8700,8700,8700,8700,142
20250113,134900,2759648770,8700,8700,8700,8700,147
20250113,134800,2758369870,8700,8700,8700,8690,399
20250113,134700,2754900310,8690,8690,8690,8690,91
20250113,134600,2754109520,8690,8690,8690,8690,0
20250113,134500,2754109520,8690,8710,8710,8690,610
20250113,134400,2748804370,8710,8710,8710,8710,108
20250113,134300,2747863690,8700,8700,8700,8700,241
20250113,134200,2745766990,8700,8700,8700,8690,516
20250113,134100,2741279470,8700,8700,8710,8700,1162
20250113,134000,2731168160,8690,8700,8700,8690,165
20250113,133900,2729734300,8690,8690,8690,8690,1
20250113,133800,2729725610,8690,8700,8700,8690,34
20250113,133700,2729430140,8690,8690,8690,8690,279
20250113,133600,2727005630,8690,8690,8690,8690,609
20250113,133500,2721713420,8690,8690,8700,8690,730
20250113,133400,2715366050,8690,8700,8710,8690,1214
20250113,133300,2704802250,8700,8710,8710,8700,301
20250113,133200,2702181740,8710,8710,8710,8710,124
20250113,133100,2701101700,8710,8700,8710,8690,236
20250113,133000,2699048120,8690,8690,8690,8690,3
20250113,132900,2699022050,8690,8700,8700,8690,1737
20250113,132800,2683914910,8690,8700,8700,8690,368
20250113,132700,2680716450,8690,8690,8700,8690,214
20250113,132600,2678855610,8700,8690,8700,8690,1444
20250113,132500,2666307010,8690,8690,8690,8690,35
20250113,132400,2666002860,8690,8690,8690,8690,478
20250113,132300,2661849040,8700,8700,8700,8700,32
20250113,132200,2661570640,8690,8700,8700,8690,67
20250113,132100,2660988310,8690,8690,8690,8690,564
20250113,132000,2656087150,8690,8690,8690,8680,108
20250113,131900,2655148960,8690,8690,8690,8690,459
20250113,131800,2651160250,8690,8690,8690,8690,5936
20250113,131700,2599576410,8690,8690,8690,8690,25
20250113,131600,2599359160,8690,8690,8690,8690,100
20250113,131500,2598490160,8690,8690,8690,8690,261
20250113,131400,2596222070,8690,8700,8700,8690,96
20250113,131300,2595387610,8690,8690,8700,8690,2360
20250113,131200,2574867070,8690,8700,8700,8690,495
20250113,131100,2570563280,8690,8690,8690,8690,49
20250113,131000,2570137470,8690,8690,8700,8690,78
20250113,130900,2569459450,8690,8690,8700,8690,268
20250113,130800,2567128860,8690,8700,8700,8690,213
20250113,130700,2565277870,8690,8700,8700,8690,570
20250113,130600,2560320650,8700,8700,8700,8700,27
20250113,130500,2560085750,8700,8700,8700,8690,89
20250113,130400,2559311730,8700,8690,8700,8690,11
20250113,130300,2559216040,8690,8690,8690,8680,224
20250113,130200,2557270670,8690,8700,8700,8680,826
20250113,130100,2550087940,8700,8700,8700,8700,958
20250113,130000,2541753340,8700,8690,8700,8680,572
20250113,125900,2536784300,8690,8680,8690,8680,83
20250113,125800,2536063240,8680,8700,8700,8680,777
20250113,125700,2529311550,8700,8700,8700,8690,1171
20250113,125600,2519134850,8700,8700,8710,8700,140
20250113,125500,2517916820,8700,8700,8700,8690,153
20250113,125400,2516585920,8700,8700,8700,8700,218
20250113,125300,2514689320,8700,8700,8700,8700,26
20250113,125200,2514463120,8700,8700,8700,8690,38
20250113,125100,2514132750,8700,8700,8700,8690,65
20250113,125000,2513567610,8700,8710,8710,8690,230
20250113,124900,2511567560,8710,8710,8710,8710,40
20250113,124800,2511219160,8690,8700,8710,8690,3648
20250113,124700,2479515560,8700,8710,8730,8700,224
20250113,124600,2477564900,8710,8710,8710,8710,117
20250113,124500,2476545830,8710,8700,8710,8700,35
20250113,124400,2476241320,8700,8700,8700,8700,352
20250113,124300,2473178920,8690,8700,8720,8690,89
20250113,124200,2472404490,8700,8700,8700,8700,22
20250113,124100,2472213090,8690,8700,8700,8690,1040
20250113,124000,2463175090,8700,8700,8700,8690,212
20250113,123900,2461331020,8700,8710,8710,8690,2244
20250113,123800,2441806270,8700,8700,8710,8700,160
20250113,123700,2440413000,8700,8700,8710,8700,245
20250113,123600,2438281450,8700,8700,8700,8700,92
20250113,123500,2437481050,8700,8700,8700,8690,124
20250113,123400,2436403360,8710,8710,8710,8710,31
20250113,123300,2436133350,8710,8700,8710,8700,140
20250113,123200,2434915250,8690,8710,8710,8690,82
20250113,123100,2434201230,8710,8700,8710,8700,944
20250113,123000,2425985600,8700,8700,8710,8700,254
20250113,122900,2423775790,8700,8700,8700,8700,642
20250113,122800,2418190390,8700,8710,8710,8700,1391
20250113,122700,2406081390,8710,8720,8720,8700,176
20250113,122600,2404548640,8700,8700,8700,8700,60
20250113,122500,2404026640,8700,8710,8710,8700,8468
20250113,122400,2330352700,8710,8710,8710,8700,3671
20250113,122300,2298384290,8710,8720,8720,8710,165
20250113,122200,2296947130,8720,8720,8720,8710,1261
20250113,122100,2285954990,8710,8730,8730,8710,1610
20250113,122000,2271917570,8730,8730,8730,8730,3
20250113,121900,2271891380,8720,8730,8730,8720,344
20250113,121800,2268891560,8730,8730,8730,8730,11
20250113,121700,2268795530,8720,8720,8730,8720,557
20250113,121600,2263938480,8730,8730,8730,8720,796
20250113,121500,2256989480,8730,8730,8730,8730,1660
20250113,121400,2242497680,8730,8740,8750,8730,215
20250113,121300,2240617850,8740,8740,8740,8740,1154
20250113,121200,2230531890,8730,8730,8730,8730,412
20250113,121100,2226935130,8730,8730,8730,8730,372
20250113,121000,2223687570,8720,8740,8750,8720,587
20250113,120900,2218565630,8730,8730,8730,8720,887
20250113,120800,2210822280,8730,8730,8730,8730,155
20250113,120700,2209469130,8740,8730,8740,8730,262
20250113,120600,2207180050,8740,8740,8740,8730,520
20250113,120500,2202638480,8760,8760,8760,8760,0
20250113,120400,2202638480,8760,8740,8760,8740,194
20250113,120300,2200942880,8740,8740,8740,8740,63
20250113,120200,2200392260,8760,8760,8760,8760,7
20250113,120100,2200330940,8730,8750,8750,8730,757
20250113,120000,2193710410,8720,8720,8720,8720,0
20250113,115900,2193710410,8720,8740,8740,8720,210
20250113,115800,2191878010,8740,8750,8750,8740,280
20250113,115700,2189430700,8740,8730,8740,8730,248
20250113,115600,2187264180,8730,8740,8750,8730,542
20250113,115500,2182529090,8740,8740,8740,8740,107
20250113,115400,2181593910,8740,8740,8740,8740,141
20250113,115300,2180361570,8740,8730,8740,8730,107
20250113,115200,2179427390,8730,8740,8740,8730,114
20250113,115100,2178432160,8730,8740,8740,8730,421
20250113,115000,2174756330,8740,8740,8740,8740,600
20250113,114900,2169512330,8730,8730,8730,8730,0
20250113,114800,2169512330,8730,8730,8730,8730,218
20250113,114700,2167609190,8730,8730,8730,8730,5
20250113,114600,2167565540,8720,8720,8720,8710,749
20250113,114500,2161038270,8720,8730,8730,8720,676
20250113,114400,2155138380,8720,8720,8730,8720,186
20250113,114300,2153516440,8710,8720,8730,8710,481
20250113,114200,2149323520,8720,8710,8720,8710,85
20250113,114100,2148582770,8720,8720,8720,8720,30
20250113,114000,2148321170,8720,8720,8720,8720,60
20250113,113900,2147797970,8720,8710,8720,8710,580
20250113,113800,2142745820,8720,8730,8730,8710,1272
20250113,113700,2131656420,8740,8740,8740,8740,1
20250113,113600,2131647680,8740,8740,8740,8740,57
20250113,113500,2131149500,8720,8740,8740,8720,188
20250113,113400,2129508600,8740,8740,8740,8740,109
20250113,113300,2128555940,8730,8740,8740,8730,46
20250113,113200,2128153920,8740,8740,8740,8740,333
20250113,113100,2125243500,8740,8740,8740,8720,128
20250113,113000,2124126760,8740,8720,8740,8720,237
20250113,112900,2122055990,8720,8730,8730,8720,41
20250113,112800,2121698310,8720,8720,8740,8720,506
20250113,112700,2117283010,8730,8730,8730,8730,147
20250113,112600,2115999700,8730,8730,8730,8730,12
20250113,112500,2115894940,8720,8720,8720,8720,80
20250113,112400,2115197340,8720,8720,8720,8720,100
20250113,112300,2114325340,8720,8720,8720,8720,72
20250113,112200,2113697500,8720,8710,8720,8710,282
20250113,112100,2111240270,8720,8700,8720,8700,26
20250113,112000,2111013570,8700,8710,8730,8700,263
20250113,111900,2108720880,8710,8730,8730,8710,28
20250113,111800,2108476900,8710,8710,8720,8710,328
20250113,111700,2105619920,8710,8710,8710,8710,29
20250113,111600,2105367330,8690,8700,8710,8690,1341
20250113,111500,2093704130,8700,8700,8700,8700,18
20250113,111400,2093547530,8700,8720,8730,8690,579
20250113,111300,2088503610,8710,8710,8710,8710,35
20250113,111200,2088198760,8710,8710,8710,8710,5
20250113,111100,2088155210,8700,8720,8730,8700,1316
20250113,111000,2076685550,8720,8720,8720,8700,80
20250113,110900,2075988010,8700,8710,8710,8700,140
20250113,110800,2074769950,8700,8710,8710,8690,196
20250113,110700,2073064790,8690,8690,8710,8690,987
20250113,110600,2064474980,8690,8700,8710,8690,226
20250113,110500,2062508580,8700,8700,8710,8700,263
20250113,110400,2060220310,8700,8700,8700,8700,417
20250113,110300,2056592410,8700,8690,8700,8690,242
20250113,110200,2054487640,8690,8680,8700,8670,2769
20250113,110100,2030446800,8680,8690,8690,8680,34
20250113,110000,2030151670,8690,8680,8690,8670,2991
20250113,105900,2004206280,8680,8680,8690,8670,3436
20250113,105800,1974383790,8690,8690,8690,8680,1353
20250113,105700,1962636150,8700,8700,8700,8690,760
20250113,105600,1956031150,8700,8690,8700,8690,1290
20250113,105500,1944820950,8690,8700,8700,8690,1771
20250113,105400,1929428130,8690,8720,8720,8690,3654
20250113,105300,1897638290,8710,8700,8780,8690,2616
20250113,105200,1874808960,8700,8700,8700,8690,665
20250113,105100,1869024270,8700,8700,8720,8700,1592
20250113,105000,1855173790,8700,8700,8720,8700,404
20250113,104900,1851657890,8700,8700,8700,8690,1851
20250113,104800,1835560190,8700,8710,8710,8690,301
20250113,104700,1832942730,8690,8700,8710,8690,1858
20250113,104600,1816784240,8690,8690,8700,8690,285
20250113,104500,1814307280,8700,8690,8700,8690,132
20250113,104400,1813159420,8700,8700,8700,8690,4532
20250113,104300,1773753400,8700,8710,8720,8700,1727
20250113,104200,1758711830,8710,8720,8720,8710,100
20250113,104100,1757840610,8720,8710,8720,8700,1486
20250113,104000,1744899680,8710,8710,8710,8700,318
20250113,103900,1742130780,8710,8710,8710,8700,901
20250113,103800,1734286320,8700,8730,8730,8700,21119
20250113,103700,1550401780,8730,8730,8730,8720,2007
20250113,103600,1532882480,8730,8720,8730,8720,304
20250113,103500,1530231580,8730,8730,8730,8730,1616
20250113,103400,1516123900,8730,8730,8740,8730,1792
20250113,103300,1500479200,8730,8740,8740,8730,1221
20250113,103200,1489818800,8730,8750,8760,8730,3175
20250113,103100,1462067380,8750,8750,8750,8740,653
20250113,103000,1456354590,8740,8760,8760,8740,657
20250113,102900,1450611030,8760,8750,8760,8750,385
20250113,102800,1447242050,8750,8750,8750,8740,494
20250113,102700,1442920550,8750,8760,8760,8750,16
20250113,102600,1442780540,8760,8770,8770,8750,1673
20250113,102500,1428139180,8760,8760,8770,8750,834
20250113,102400,1420828160,8760,8760,8760,8760,271
20250113,102300,1418454200,8760,8770,8770,8760,175
20250113,102200,1416921170,8760,8760,8760,8760,25
20250113,102100,1416702170,8760,8770,8770,8740,5066
20250113,102000,1372376060,8770,8770,8770,8760,25
20250113,101900,1372156960,8770,8790,8790,8750,580
20250113,101800,1367076470,8800,8760,8800,8760,1045
20250113,101700,1357901100,8760,8780,8780,8760,3207
20250113,101600,1329795090,8770,8780,8780,8770,658
20250113,101500,1324020370,8780,8790,8800,8780,286
20250113,101400,1321507630,8790,8770,8800,8770,359
20250113,101300,1318356490,8770,8800,8810,8770,450
20250113,101200,1314400950,8800,8780,8800,8770,94
20250113,101100,1313575560,8790,8790,8790,8770,282
20250113,101000,1311097060,8800,8780,8810,8770,77
20250113,100900,1310421160,8810,8770,8820,8770,1329
20250113,100800,1298727950,8770,8780,8780,8770,2801
20250113,100700,1274161370,8770,8780,8780,8770,516
20250113,100600,1269635270,8770,8790,8790,8770,716
20250113,100500,1263349540,8780,8780,8790,8780,363
20250113,100400,1260161980,8790,8790,8790,8790,5
20250113,100300,1260118030,8780,8780,8790,8780,1719
20250113,100200,1245018250,8790,8790,8800,8790,285
20250113,100100,1242512370,8780,8800,8810,8780,274
20250113,100000,1240103370,8800,8800,8810,8790,261
20250113,095900,1237804690,8810,8770,8810,8770,125
20250113,095800,1236705520,8810,8770,8810,8760,256
20250113,095700,1234460990,8800,8790,8810,8760,759
20250113,095600,1227806850,8760,8760,8810,8760,248
20250113,095500,1225629370,8810,8760,8810,8760,2220
20250113,095400,1206111280,8780,8770,8790,8760,193
20250113,095300,1204416500,8770,8780,8790,8760,1233
20250113,095200,1193612650,8780,8790,8790,8760,563
20250113,095100,1188670040,8790,8770,8790,8770,224
20250113,095000,1186703150,8770,8780,8780,8770,540
20250113,094900,1181967240,8780,8770,8780,8760,1597
20250113,094800,1167961090,8770,8800,8810,8770,1345
20250113,094700,1156157660,8780,8790,8810,8780,7134
20250113,094600,1093460470,8780,8800,8800,8780,233
20250113,094500,1091411700,8800,8780,8800,8780,391
20250113,094400,1087972860,8780,8790,8800,8780,123
20250113,094300,1086891120,8790,8790,8800,8780,236
20250113,094200,1084816880,8780,8770,8800,8770,712
20250113,094100,1078562490,8780,8760,8790,8760,1421
20250113,094000,1066091830,8770,8770,8800,8770,1988
20250113,093900,1048656020,8770,8800,8800,8770,371
20250113,093800,1045393680,8800,8810,8810,8770,509
20250113,093700,1040920600,8770,8770,8810,8770,1168
20250113,093600,1030661740,8770,8770,8820,8770,3738
20250113,093500,997831460,8820,8770,8820,8770,1743
20250113,093400,982531890,8790,8780,8790,8780,1194
20250113,093300,972037950,8760,8780,8790,8760,2505
20250113,093200,950081880,8780,8790,8790,8760,778
20250113,093100,943254670,8790,8770,8790,8760,368
20250113,093000,940025080,8750,8790,8790,8750,1167
20250113,092900,929797160,8790,8790,8790,8750,241
20250113,092800,927686110,8770,8760,8790,8760,8249
20250113,092700,855423350,8760,8770,8770,8750,634
20250113,092600,849869480,8770,8750,8770,8740,2838
20250113,092500,825039170,8750,8770,8770,8740,586
20250113,092400,819913380,8770,8770,8770,8750,312
20250113,092300,817179420,8770,8750,8770,8740,3813
20250113,092200,783808210,8770,8770,8770,8750,339
20250113,092100,780838840,8760,8740,8890,8730,6681
20250113,092000,722153270,8740,8740,8740,8720,1586
20250113,091900,708306890,8740,8750,8750,8740,1328
20250113,091800,696698640,8750,8730,8750,8730,188
20250113,091700,695055780,8760,8740,8760,8710,8325
20250113,091600,622429290,8750,8760,8760,8740,1043
20250113,091500,613308570,8760,8740,8760,8730,828
20250113,091400,606066770,8740,8760,8760,8730,4862
20250113,091300,563554740,8750,8760,8770,8740,7291
20250113,091200,499737410,8770,8780,8790,8770,2964
20250113,091100,473717520,8780,8790,8820,8760,2461
20250113,091000,452102560,8790,8750,8790,8740,5523
20250113,090900,403742910,8760,8760,8760,8750,3687
20250113,090800,371459790,8760,8760,8790,8760,1429
20250113,090700,358928540,8790,8760,8790,8760,3324
20250113,090600,329803030,8760,8780,8790,8760,1279
20250113,090500,318586520,8780,8790,8790,8750,3182
20250113,090400,290705800,8790,8790,8790,8770,1993
20250113,090300,273222250,8780,8760,8800,8760,2891
20250113,090200,247815580,8760,8790,8820,8760,3811
20250113,090100,214403290,8780,8760,8780,8750,7362
20250113,090000,149950480,8750,8820,8840,8750,17075