stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250110,203200,1439317350,8670,8670,8670,8670,7519
20250110,203100,1439317350,8670,8670,8670,8670,0
20250110,203000,1439317350,8670,8670,8670,8670,0
20250110,202900,1439317350,8670,8670,8670,8670,0
20250110,202800,1439317350,8670,8670,8670,8670,0
20250110,202700,1439317350,8670,8670,8670,8670,0
20250110,202600,1439317350,8670,8670,8670,8670,0
20250110,202500,1439317350,8670,8670,8670,8670,0
20250110,202400,1439317350,8670,8670,8670,8670,0
20250110,202300,1439317350,8670,8670,8670,8670,0
20250110,202200,1439317350,8670,8670,8670,8670,0
20250110,202100,1439317350,8670,8670,8670,8670,0
20250110,202000,1439317350,8670,8670,8670,8670,0
20250110,201900,1439317350,8670,8670,8670,8670,0
20250110,201800,1439317350,8670,8670,8670,8670,0
20250110,201700,1439317350,8670,8670,8670,8670,0
20250110,201600,1439317350,8670,8670,8670,8670,0
20250110,201500,1439317350,8670,8670,8670,8670,0
20250110,201400,1439317350,8670,8670,8670,8670,0
20250110,201300,1439317350,8670,8670,8670,8670,0
20250110,201200,1439317350,8670,8670,8670,8670,0
20250110,201100,1439317350,8670,8670,8670,8670,0
20250110,201000,1439317350,8670,8670,8670,8670,0
20250110,200900,1439317350,8670,8670,8670,8670,0
20250110,200800,1439317350,8670,8670,8670,8670,0
20250110,200700,1439317350,8670,8670,8670,8670,0
20250110,200600,1439317350,8670,8670,8670,8670,0
20250110,200500,1439317350,8670,8670,8670,8670,0
20250110,200400,1439317350,8670,8670,8670,8670,0
20250110,200300,1439317350,8670,8670,8670,8670,0
20250110,200200,1439317350,8670,8670,8670,8670,7519
20250110,200100,1439317350,8670,8670,8670,8670,0
20250110,200000,1439317350,8670,8670,8670,8670,0
20250110,195900,1439317350,8670,8670,8670,8670,0
20250110,195800,1439317350,8670,8670,8670,8670,0
20250110,195700,1439317350,8670,8670,8670,8670,0
20250110,195600,1439317350,8670,8670,8670,8670,0
20250110,195500,1439317350,8670,8670,8670,8670,0
20250110,195400,1439317350,8670,8670,8670,8670,0
20250110,195300,1439317350,8670,8670,8670,8670,0
20250110,195200,1439317350,8670,8670,8670,8670,0
20250110,195100,1439317350,8670,8670,8670,8670,0
20250110,195000,1439317350,8670,8670,8670,8670,0
20250110,194900,1439317350,8670,8670,8670,8670,0
20250110,194800,1439317350,8670,8670,8670,8670,0
20250110,194700,1439317350,8670,8670,8670,8670,0
20250110,194600,1439317350,8670,8670,8670,8670,0
20250110,194500,1439317350,8670,8670,8670,8670,0
20250110,194400,1439317350,8670,8670,8670,8670,0
20250110,194300,1439317350,8670,8670,8670,8670,0
20250110,194200,1439317350,8670,8670,8670,8670,0
20250110,194100,1439317350,8670,8670,8670,8670,0
20250110,194000,1439317350,8670,8670,8670,8670,0
20250110,193900,1439317350,8670,8670,8670,8670,0
20250110,193800,1439317350,8670,8670,8670,8670,0
20250110,193700,1439317350,8670,8670,8670,8670,0
20250110,193600,1439317350,8670,8670,8670,8670,0
20250110,193500,1439317350,8670,8670,8670,8670,0
20250110,193400,1439317350,8670,8670,8670,8670,0
20250110,193300,1439317350,8670,8670,8670,8670,0
20250110,193200,1439317350,8670,8670,8670,8670,7519
20250110,193100,1439317350,8670,8670,8670,8670,0
20250110,193000,1439317350,8670,8670,8670,8670,0
20250110,192900,1439317350,8670,8670,8670,8670,0
20250110,192800,1439317350,8670,8670,8670,8670,0
20250110,192700,1439317350,8670,8670,8670,8670,0
20250110,192600,1439317350,8670,8670,8670,8670,0
20250110,192500,1439317350,8670,8670,8670,8670,0
20250110,192400,1439317350,8670,8670,8670,8670,0
20250110,192300,1439317350,8670,8670,8670,8670,0
20250110,192200,1439317350,8670,8670,8670,8670,0
20250110,192100,1439317350,8670,8670,8670,8670,0
20250110,192000,1439317350,8670,8670,8670,8670,0
20250110,191900,1439317350,8670,8670,8670,8670,0
20250110,191800,1439317350,8670,8670,8670,8670,0
20250110,191700,1439317350,8670,8670,8670,8670,0
20250110,191600,1439317350,8670,8670,8670,8670,0
20250110,191500,1439317350,8670,8670,8670,8670,0
20250110,191400,1439317350,8670,8670,8670,8670,0
20250110,191300,1439317350,8670,8670,8670,8670,0
20250110,191200,1439317350,8670,8670,8670,8670,0
20250110,191100,1439317350,8670,8670,8670,8670,0
20250110,191000,1439317350,8670,8670,8670,8670,0
20250110,190900,1439317350,8670,8670,8670,8670,0
20250110,190800,1439317350,8670,8670,8670,8670,0
20250110,190700,1439317350,8670,8670,8670,8670,0
20250110,190600,1439317350,8670,8670,8670,8670,0
20250110,190500,1439317350,8670,8670,8670,8670,0
20250110,190400,1439317350,8670,8670,8670,8670,0
20250110,190300,1439317350,8670,8670,8670,8670,0
20250110,190200,1439317350,8670,8670,8670,8670,7519
20250110,190100,1439317350,8670,8670,8670,8670,0
20250110,190000,1439317350,8670,8670,8670,8670,0
20250110,185900,1439317350,8670,8670,8670,8670,0
20250110,185800,1439317350,8670,8670,8670,8670,0
20250110,185700,1439317350,8670,8670,8670,8670,0
20250110,185600,1439317350,8670,8670,8670,8670,0
20250110,185500,1439317350,8670,8670,8670,8670,0
20250110,185400,1439317350,8670,8670,8670,8670,0
20250110,185300,1439317350,8670,8670,8670,8670,0
20250110,185200,1439317350,8670,8670,8670,8670,0
20250110,185100,1439317350,8670,8670,8670,8670,0
20250110,185000,1439317350,8670,8670,8670,8670,0
20250110,184900,1439317350,8670,8670,8670,8670,0
20250110,184800,1439317350,8670,8670,8670,8670,0
20250110,184700,1439317350,8670,8670,8670,8670,0
20250110,184600,1439317350,8670,8670,8670,8670,0
20250110,184500,1439317350,8670,8670,8670,8670,0
20250110,184400,1439317350,8670,8670,8670,8670,0
20250110,184300,1439317350,8670,8670,8670,8670,0
20250110,184200,1439317350,8670,8670,8670,8670,0
20250110,184100,1439317350,8670,8670,8670,8670,0
20250110,184000,1439317350,8670,8670,8670,8670,0
20250110,183900,1439317350,8670,8670,8670,8670,0
20250110,183800,1439317350,8670,8670,8670,8670,0
20250110,183700,1439317350,8670,8670,8670,8670,0
20250110,183600,1439317350,8670,8670,8670,8670,0
20250110,183500,1439317350,8670,8670,8670,8670,0
20250110,183400,1439317350,8670,8670,8670,8670,0
20250110,183300,1439317350,8670,8670,8670,8670,0
20250110,183200,1439317350,8670,8670,8670,8670,7519
20250110,183100,1439317350,8670,8670,8670,8670,0
20250110,183000,1439317350,8670,8670,8670,8670,0
20250110,182900,1439317350,8670,8670,8670,8670,0
20250110,182800,1439317350,8670,8670,8670,8670,0
20250110,182700,1439317350,8670,8670,8670,8670,0
20250110,182600,1439317350,8670,8670,8670,8670,0
20250110,182500,1439317350,8670,8670,8670,8670,0
20250110,182400,1439317350,8670,8670,8670,8670,0
20250110,182300,1439317350,8670,8670,8670,8670,0
20250110,182200,1439317350,8670,8670,8670,8670,0
20250110,182100,1439317350,8670,8670,8670,8670,0
20250110,182000,1439317350,8670,8670,8670,8670,0
20250110,181900,1439317350,8670,8670,8670,8670,0
20250110,181800,1439317350,8670,8670,8670,8670,0
20250110,181700,1439317350,8670,8670,8670,8670,0
20250110,181600,1439317350,8670,8670,8670,8670,0
20250110,181500,1439317350,8670,8670,8670,8670,0
20250110,181400,1439317350,8670,8670,8670,8670,0
20250110,181300,1439317350,8670,8670,8670,8670,0
20250110,181200,1439317350,8670,8670,8670,8670,0
20250110,181100,1439317350,8670,8670,8670,8670,0
20250110,181000,1439317350,8670,8670,8670,8670,0
20250110,180900,1439317350,8670,8670,8670,8670,0
20250110,180800,1439317350,8670,8670,8670,8670,0
20250110,180700,1439317350,8670,8670,8670,8670,0
20250110,180600,1439317350,8670,8670,8670,8670,0
20250110,180500,1439317350,8670,8670,8670,8670,0
20250110,180400,1439317350,8670,8670,8670,8670,0
20250110,180300,1439317350,8670,8670,8670,8670,0
20250110,180200,1439317350,8670,8670,8670,8670,7519
20250110,180100,1439317350,8670,8670,8670,8670,0
20250110,180000,1439317350,8670,8670,8670,8670,0
20250110,175900,1439317350,8670,8670,8670,8670,0
20250110,175800,1439317350,8670,8670,8670,8670,0
20250110,175700,1439317350,8670,8670,8670,8670,0
20250110,175600,1439317350,8670,8670,8670,8670,0
20250110,175500,1439317350,8670,8670,8670,8670,0
20250110,175400,1439317350,8670,8670,8670,8670,0
20250110,175300,1439317350,8670,8670,8670,8670,0
20250110,175200,1439317350,8670,8670,8670,8670,0
20250110,175100,1439317350,8670,8670,8670,8670,0
20250110,175000,1439317350,8670,8670,8670,8670,0
20250110,174900,1439317350,8670,8670,8670,8670,0
20250110,174800,1439317350,8670,8670,8670,8670,0
20250110,174700,1439317350,8670,8670,8670,8670,0
20250110,174600,1439317350,8670,8670,8670,8670,0
20250110,174500,1439317350,8670,8670,8670,8670,0
20250110,174400,1439317350,8670,8670,8670,8670,0
20250110,174300,1439317350,8670,8670,8670,8670,0
20250110,174200,1439317350,8670,8670,8670,8670,0
20250110,174100,1439317350,8670,8670,8670,8670,0
20250110,174000,1439317350,8670,8670,8670,8670,0
20250110,173900,1439317350,8670,8670,8670,8670,0
20250110,173800,1439317350,8670,8670,8670,8670,0
20250110,173700,1439317350,8670,8670,8670,8670,0
20250110,173600,1439317350,8670,8670,8670,8670,0
20250110,173500,1439317350,8670,8670,8670,8670,0
20250110,173400,1439317350,8670,8670,8670,8670,0
20250110,173300,1439317350,8670,8670,8670,8670,0
20250110,173200,1439317350,8670,8670,8670,8670,7519
20250110,173100,1439317350,8670,8670,8670,8670,0
20250110,173000,1439317350,8670,8670,8670,8670,0
20250110,172900,1439317350,8670,8670,8670,8670,0
20250110,172800,1439317350,8670,8670,8670,8670,0
20250110,172700,1439317350,8670,8670,8670,8670,0
20250110,172600,1439317350,8670,8670,8670,8670,0
20250110,172500,1439317350,8670,8670,8670,8670,0
20250110,172400,1439317350,8670,8670,8670,8670,0
20250110,172300,1439317350,8670,8670,8670,8670,0
20250110,172200,1439317350,8670,8670,8670,8670,0
20250110,172100,1439317350,8670,8670,8670,8670,0
20250110,172000,1439317350,8670,8670,8670,8670,0
20250110,171900,1439317350,8670,8670,8670,8670,0
20250110,171800,1439317350,8670,8670,8670,8670,0
20250110,171700,1439317350,8670,8670,8670,8670,0
20250110,171600,1439317350,8670,8670,8670,8670,0
20250110,171500,1439317350,8670,8670,8670,8670,0
20250110,171400,1439317350,8670,8670,8670,8670,0
20250110,171300,1439317350,8670,8670,8670,8670,0
20250110,171200,1439317350,8670,8670,8670,8670,0
20250110,171100,1439317350,8670,8670,8670,8670,0
20250110,171000,1439317350,8670,8670,8670,8670,0
20250110,170900,1439317350,8670,8670,8670,8670,0
20250110,170800,1439317350,8670,8670,8670,8670,0
20250110,170700,1439317350,8670,8670,8670,8670,0
20250110,170600,1439317350,8670,8670,8670,8670,0
20250110,170500,1439317350,8670,8670,8670,8670,0
20250110,170400,1439317350,8670,8670,8670,8670,0
20250110,170300,1439317350,8670,8670,8670,8670,0
20250110,170200,1439317350,8670,8670,8670,8670,7519
20250110,170100,1439317350,8670,8670,8670,8670,0
20250110,170000,1439317350,8670,8670,8670,8670,0
20250110,165900,1439317350,8670,8670,8670,8670,0
20250110,165800,1439317350,8670,8670,8670,8670,0
20250110,165700,1439317350,8670,8670,8670,8670,0
20250110,165600,1439317350,8670,8670,8670,8670,0
20250110,165500,1439317350,8670,8670,8670,8670,0
20250110,165400,1439317350,8670,8670,8670,8670,0
20250110,165300,1439317350,8670,8670,8670,8670,0
20250110,165200,1439317350,8670,8670,8670,8670,0
20250110,165100,1439317350,8670,8670,8670,8670,0
20250110,165000,1439317350,8670,8670,8670,8670,0
20250110,164900,1439317350,8670,8670,8670,8670,0
20250110,164800,1439317350,8670,8670,8670,8670,0
20250110,164700,1439317350,8670,8670,8670,8670,0
20250110,164600,1439317350,8670,8670,8670,8670,0
20250110,164500,1439317350,8670,8670,8670,8670,0
20250110,164400,1439317350,8670,8670,8670,8670,0
20250110,164300,1439317350,8670,8670,8670,8670,0
20250110,164200,1439317350,8670,8670,8670,8670,0
20250110,164100,1439317350,8670,8670,8670,8670,0
20250110,164000,1439317350,8670,8670,8670,8670,0
20250110,163900,1439317350,8670,8670,8670,8670,0
20250110,163800,1439317350,8670,8670,8670,8670,0
20250110,163700,1439317350,8670,8670,8670,8670,0
20250110,163600,1439317350,8670,8670,8670,8670,0
20250110,163500,1439317350,8670,8670,8670,8670,0
20250110,163400,1439317350,8670,8670,8670,8670,0
20250110,163300,1439317350,8670,8670,8670,8670,0
20250110,163200,1439317350,8670,8670,8670,8670,7519
20250110,163100,1439317350,8670,8670,8670,8670,0
20250110,163000,1439317350,8670,8670,8670,8670,0
20250110,162900,1439317350,8670,8670,8670,8670,0
20250110,162800,1439317350,8670,8670,8670,8670,0
20250110,162700,1439317350,8670,8670,8670,8670,0
20250110,162600,1439317350,8670,8670,8670,8670,0
20250110,162500,1439317350,8670,8670,8670,8670,0
20250110,162400,1439317350,8670,8670,8670,8670,0
20250110,162300,1439317350,8670,8670,8670,8670,0
20250110,162200,1439317350,8670,8670,8670,8670,0
20250110,162100,1439317350,8670,8670,8670,8670,0
20250110,162000,1439317350,8670,8670,8670,8670,0
20250110,161900,1439317350,8670,8670,8670,8670,0
20250110,161800,1439317350,8670,8670,8670,8670,0
20250110,161700,1439317350,8670,8670,8670,8670,0
20250110,161600,1439317350,8670,8670,8670,8670,0
20250110,161500,1439317350,8670,8670,8670,8670,0
20250110,161400,1439317350,8670,8670,8670,8670,0
20250110,161300,1439317350,8670,8670,8670,8670,0
20250110,161200,1439317350,8670,8670,8670,8670,0
20250110,161100,1439317350,8670,8670,8670,8670,0
20250110,161000,1439317350,8670,8670,8670,8670,0
20250110,160900,1439317350,8670,8670,8670,8670,0
20250110,160800,1439317350,8670,8670,8670,8670,0
20250110,160700,1439317350,8670,8670,8670,8670,0
20250110,160600,1439317350,8670,8670,8670,8670,0
20250110,160500,1439317350,8670,8670,8670,8670,0
20250110,160400,1439317350,8670,8670,8670,8670,0
20250110,160300,1439317350,8670,8670,8670,8670,0
20250110,160200,1439317350,8670,8670,8670,8670,7519
20250110,160100,1439317350,8670,8670,8670,8670,0
20250110,160000,1439317350,8670,8670,8670,8670,0
20250110,155900,1439317350,8670,8670,8670,8670,0
20250110,155800,1439317350,8670,8670,8670,8670,0
20250110,155700,1439317350,8670,8670,8670,8670,0
20250110,155600,1439317350,8670,8670,8670,8670,0
20250110,155500,1439317350,8670,8670,8670,8670,0
20250110,155400,1439317350,8670,8670,8670,8670,0
20250110,155300,1439317350,8670,8670,8670,8670,0
20250110,155200,1439317350,8670,8670,8670,8670,0
20250110,155100,1439317350,8670,8670,8670,8670,0
20250110,155000,1439317350,8670,8670,8670,8670,0
20250110,154900,1439317350,8670,8670,8670,8670,0
20250110,154800,1439317350,8670,8670,8670,8670,0
20250110,154700,1439317350,8670,8670,8670,8670,0
20250110,154600,1439317350,8670,8670,8670,8670,0
20250110,154500,1439317350,8670,8670,8670,8670,0
20250110,154400,1439317350,8670,8670,8670,8670,0
20250110,154300,1439317350,8670,8670,8670,8670,0
20250110,154200,1439317350,8670,8670,8670,8670,0
20250110,154100,1439317350,8670,8670,8670,8670,0
20250110,154000,1439317350,8670,8670,8670,8670,0
20250110,153900,1439317350,8670,8670,8670,8670,0
20250110,153800,1439317350,8670,8670,8670,8670,0
20250110,153700,1439317350,8670,8670,8670,8670,0
20250110,153600,1439317350,8670,8670,8670,8670,0
20250110,153500,1439317350,8670,8670,8670,8670,0
20250110,153400,1439317350,8670,8670,8670,8670,0
20250110,153300,1439317350,8670,8670,8670,8670,0
20250110,153200,1439317350,8670,8670,8670,8670,7519
20250110,153100,1439317350,8670,8670,8670,8670,0
20250110,153000,1439317350,8670,8670,8670,8670,7519
20250110,152900,1374127620,8670,8670,8670,8670,0
20250110,152800,1374127620,8670,8670,8670,8670,0
20250110,152700,1374127620,8670,8670,8670,8670,0
20250110,152600,1374127620,8670,8670,8670,8670,0
20250110,152500,1374127620,8670,8670,8670,8670,0
20250110,152400,1374127620,8670,8670,8670,8670,0
20250110,152300,1374127620,8670,8670,8670,8670,0
20250110,152200,1374127620,8670,8670,8670,8670,0
20250110,152100,1374127620,8670,8670,8670,8670,0
20250110,152000,1374127620,8670,8670,8670,8670,0
20250110,151900,1374127620,8670,8670,8670,8670,841
20250110,151800,1366836150,8670,8660,8670,8660,607
20250110,151700,1361579450,8660,8660,8660,8660,45
20250110,151600,1361189750,8660,8670,8670,8660,385
20250110,151500,1357855350,8670,8660,8670,8660,335
20250110,151400,1354953740,8660,8650,8660,8650,1160
20250110,151300,1344910130,8620,8650,8650,8620,41
20250110,151200,1344556380,8620,8640,8640,8620,324
20250110,151100,1341757600,8640,8660,8660,8640,1261
20250110,151000,1330840900,8660,8650,8660,8650,2294
20250110,150900,1310981640,8640,8630,8640,8620,2074
20250110,150800,1293097180,8620,8620,8620,8620,1050
20250110,150700,1284046180,8620,8620,8620,8620,1040
20250110,150600,1275081380,8620,8620,8620,8620,2130
20250110,150500,1256720780,8610,8600,8610,8590,1481
20250110,150400,1243971850,8590,8610,8610,8590,130
20250110,150300,1242854550,8610,8610,8610,8610,30
20250110,150200,1242596250,8610,8610,8610,8610,667
20250110,150100,1236853380,8610,8590,8610,8580,876
20250110,150000,1229323120,8580,8590,8590,8580,156
20250110,145900,1227983280,8590,8600,8600,8590,76
20250110,145800,1227330180,8590,8590,8590,8590,20
20250110,145700,1227158380,8590,8590,8590,8590,1044
20250110,145600,1218190420,8590,8590,8590,8590,166
20250110,145500,1216764480,8580,8580,8580,8580,145
20250110,145400,1215520380,8590,8590,8590,8590,163
20250110,145300,1214120210,8590,8580,8590,8580,103
20250110,145200,1213236170,8580,8580,8580,8580,325
20250110,145100,1210447670,8580,8580,8580,8580,30
20250110,145000,1210190270,8590,8590,8590,8590,181
20250110,144900,1208635480,8590,8590,8590,8590,171
20250110,144800,1207166590,8560,8580,8580,8560,100
20250110,144700,1206309450,8590,8590,8590,8590,130
20250110,144600,1205192750,8590,8590,8590,8590,70
20250110,144500,1204591450,8590,8590,8590,8590,146
20250110,144400,1203337310,8590,8580,8590,8580,60
20250110,144300,1202822090,8580,8570,8580,8570,110
20250110,144200,1201878790,8580,8580,8580,8580,60
20250110,144100,1201363990,8580,8580,8580,8580,342
20250110,144000,1198429630,8570,8580,8580,8570,135
20250110,143900,1197272380,8560,8580,8580,8560,175
20250110,143800,1195771750,8580,8580,8580,8580,167
20250110,143700,1194338890,8570,8580,8580,8570,158
20250110,143600,1192984230,8580,8580,8580,8580,60
20250110,143500,1192469430,8580,8580,8590,8580,216
20250110,143400,1190615210,8580,8570,8580,8570,179
20250110,143300,1189080040,8570,8560,8570,8560,891
20250110,143200,1181452480,8560,8560,8560,8560,60
20250110,143100,1180938880,8560,8560,8560,8560,146
20250110,143000,1179689120,8550,8550,8550,8550,80
20250110,142900,1179005120,8560,8560,8560,8560,60
20250110,142800,1178491520,8550,8560,8560,8550,110
20250110,142700,1177550520,8560,8570,8570,8560,166
20250110,142600,1176129260,8530,8530,8530,8530,120
20250110,142500,1175105660,8500,8580,8580,8500,721
20250110,142400,1168961320,8580,8570,8580,8570,60
20250110,142300,1168446820,8510,8540,8540,8510,250
20250110,142200,1166317680,8510,8540,8540,8510,1700
20250110,142100,1151838260,8570,8580,8580,8570,120
20250110,142000,1150809260,8580,8570,8580,8570,136
20250110,141900,1149643440,8530,8530,8530,8530,178
20250110,141800,1148125100,8570,8580,8580,8570,150
20250110,141700,1146839000,8530,8530,8530,8530,198
20250110,141600,1145150060,8530,8570,8570,8530,2542
20250110,141500,1123421890,8570,8580,8580,8570,282
20250110,141400,1121004850,8570,8570,8570,8570,100
20250110,141300,1120147850,8580,8580,8580,8570,81
20250110,141200,1119452970,8570,8580,8580,8570,167
20250110,141100,1118020120,8580,8580,8580,8580,30
20250110,141000,1117762720,8580,8600,8600,8580,193
20250110,140900,1116104650,8600,8600,8600,8600,60
20250110,140800,1115588650,8600,8590,8600,8590,138
20250110,140700,1114401860,8590,8590,8590,8590,30
20250110,140600,1114144160,8590,8590,8590,8580,80
20250110,140500,1113457160,8590,8590,8590,8590,136
20250110,140400,1112288920,8570,8570,8570,8570,100
20250110,140300,1111431920,8580,8580,8580,8580,60
20250110,140200,1110917120,8580,8580,8580,8580,80
20250110,140100,1110230720,8580,8580,8580,8580,136
20250110,140000,1109063840,8580,8580,8580,8580,61
20250110,135900,1108540460,8590,8590,8590,8590,30
20250110,135800,1108282760,8590,8580,8590,8580,213
20250110,135700,1106454360,8570,8570,8570,8570,114
20250110,135600,1105477380,8570,8580,8580,8570,495
20250110,135500,1101234540,8580,8570,8580,8570,102
20250110,135400,1100360360,8570,8560,8570,8560,1101
20250110,135300,1090929580,8560,8560,8560,8560,30
20250110,135200,1090672780,8550,8540,8550,8540,514
20250110,135100,1086283000,8550,8550,8550,8550,108
20250110,135000,1085359600,8510,8510,8510,8510,0
20250110,134900,1085359600,8510,8550,8550,8510,1230
20250110,134800,1074884800,8530,8530,8530,8530,0
20250110,134700,1074884800,8530,8560,8560,8530,128
20250110,134600,1073789150,8560,8530,8560,8520,202
20250110,134500,1072067730,8560,8560,8560,8560,62
20250110,134400,1071537010,8560,8560,8570,8560,125
20250110,134300,1070466710,8550,8550,8550,8550,35
20250110,134200,1070167460,8550,8550,8550,8550,245
20250110,134100,1068072710,8550,8560,8560,8550,8
20250110,134000,1068004280,8570,8580,8580,8570,167
20250110,133900,1066572020,8560,8570,8570,8560,134
20250110,133800,1065424680,8560,8560,8560,8560,0
20250110,133700,1065424680,8560,8570,8570,8560,32
20250110,133600,1065150460,8570,8560,8570,8560,187
20250110,133500,1063548370,8560,8560,8560,8560,20
20250110,133400,1063377170,8560,8560,8560,8560,0
20250110,133300,1063377170,8560,8560,8560,8560,120
20250110,133200,1062349970,8570,8570,8570,8570,106
20250110,133100,1061441550,8570,8560,8570,8560,94
20250110,133000,1060636270,8570,8570,8570,8570,0
20250110,132900,1060636270,8570,8570,8570,8530,1032
20250110,132800,1051793230,8570,8560,8570,8560,110
20250110,132700,1050850550,8510,8510,8510,8510,0
20250110,132600,1050850550,8510,8530,8530,8510,180
20250110,132500,1049317850,8560,8550,8560,8510,219
20250110,132400,1047448680,8510,8530,8530,8510,1000
20250110,132300,1038938070,8510,8510,8510,8500,1226
20250110,132200,1028515530,8570,8530,8570,8510,121
20250110,132100,1027485020,8510,8520,8520,8510,222
20250110,132000,1025595500,8510,8530,8530,8510,1000
20250110,131900,1017079470,8540,8540,8540,8530,676
20250110,131800,1011306470,8540,8560,8560,8540,745
20250110,131700,1004940170,8560,8560,8560,8560,1
20250110,131600,1004931610,8550,8560,8560,8550,31
20250110,131500,1004666260,8560,8560,8560,8560,184
20250110,131400,1003091220,8560,8570,8570,8560,392
20250110,131300,999734630,8570,8560,8570,8560,41
20250110,131200,999383370,8570,8570,8570,8570,140
20250110,131100,998183570,8570,8580,8580,8570,26
20250110,131000,997960650,8580,8590,8590,8580,256
20250110,130900,995763870,8590,8590,8590,8590,0
20250110,130800,995763870,8590,8590,8590,8590,116
20250110,130700,994767430,8590,8590,8590,8590,196
20250110,130600,993083790,8590,8570,8590,8570,110
20250110,130500,992139090,8550,8550,8550,8550,0
20250110,130400,992139090,8550,8550,8550,8550,0
20250110,130300,992139090,8550,8570,8590,8550,257
20250110,130200,989936660,8550,8550,8550,8550,28
20250110,130100,989697260,8580,8580,8580,8580,0
20250110,130000,989697260,8580,8580,8580,8580,4
20250110,125900,989662940,8580,8580,8580,8580,106
20250110,125800,988753460,8580,8580,8580,8580,0
20250110,125700,988753460,8580,8580,8580,8580,0
20250110,125600,988753460,8580,8580,8580,8580,106
20250110,125500,987843980,8580,8580,8580,8580,0
20250110,125400,987843980,8580,8580,8580,8580,120
20250110,125300,986814380,8580,8580,8580,8580,0
20250110,125200,986814380,8580,8560,8580,8560,466
20250110,125100,982816840,8520,8530,8530,8520,230
20250110,125000,980855170,8560,8530,8560,8530,44
20250110,124900,980479670,8530,8550,8550,8530,1580
20250110,124800,966982630,8560,8560,8560,8560,106
20250110,124700,966075270,8560,8560,8560,8560,9
20250110,124600,965998230,8550,8560,8560,8550,17
20250110,124500,965852760,8560,8560,8560,8560,232
20250110,124400,963866840,8560,8560,8560,8560,132
20250110,124300,962736920,8570,8570,8570,8570,20
20250110,124200,962565520,8580,8580,8580,8580,106
20250110,124100,961656040,8560,8560,8560,8560,3
20250110,124000,961630360,8580,8580,8580,8580,0
20250110,123900,961630360,8580,8580,8600,8580,342
20250110,123800,958694500,8580,8580,8580,8580,145
20250110,123700,957450400,8580,8580,8580,8580,100
20250110,123600,956592400,8580,8580,8580,8580,149
20250110,123500,955313980,8560,8560,8560,8560,7
20250110,123400,955254060,8540,8570,8570,8540,920
20250110,123300,947387420,8580,8580,8580,8580,18
20250110,123200,947232980,8580,8580,8580,8580,100
20250110,123100,946374980,8590,8610,8610,8590,193
20250110,123000,944714710,8610,8610,8610,8610,141
20250110,122900,943500700,8590,8590,8590,8590,80
20250110,122800,942813500,8590,8590,8590,8590,106
20250110,122700,941902960,8560,8560,8560,8560,0
20250110,122600,941902960,8560,8560,8560,8560,1
20250110,122500,941894400,8550,8550,8550,8550,0
20250110,122400,941894400,8550,8610,8610,8550,466
20250110,122300,937897180,8600,8610,8610,8600,200
20250110,122200,936176290,8610,8610,8610,8610,89
20250110,122100,935410000,8610,8610,8610,8610,51
20250110,122000,934970890,8610,8610,8610,8610,205
20250110,121900,933205840,8620,8620,8620,8620,118
20250110,121800,932188680,8610,8610,8610,8610,43
20250110,121700,931818450,8610,8640,8640,8610,894
20250110,121600,924110990,8630,8620,8630,8620,122
20250110,121500,923058250,8630,8630,8630,8630,20
20250110,121400,922885650,8630,8620,8630,8620,220
20250110,121300,920987250,8620,8610,8620,8610,1491
20250110,121200,908147880,8610,8610,8610,8610,8
20250110,121100,908079000,8610,8600,8610,8600,1636
20250110,121000,893993390,8600,8590,8600,8590,798
20250110,120900,887130730,8580,8580,8580,8580,50
20250110,120800,886701730,8600,8600,8600,8600,356
20250110,120700,883640130,8600,8600,8600,8600,155
20250110,120600,882307130,8570,8570,8570,8570,210
20250110,120500,880507430,8570,8570,8570,8570,106
20250110,120400,879599010,8560,8560,8560,8560,100
20250110,120300,878743010,8560,8560,8560,8560,38
20250110,120200,878417730,8560,8550,8560,8540,125
20250110,120100,877348930,8530,8530,8530,8530,10
20250110,120000,877263630,8520,8520,8520,8520,122
20250110,115900,876224190,8520,8540,8540,8520,127
20250110,115800,875139810,8520,8520,8520,8520,0
20250110,115700,875139810,8520,8520,8540,8520,84
20250110,115600,874423760,8520,8520,8520,8520,63
20250110,115500,873887000,8530,8530,8530,8530,28
20250110,115400,873648160,8530,8530,8530,8530,107
20250110,115300,872735450,8530,8530,8530,8530,0
20250110,115200,872735450,8530,8520,8530,8520,300
20250110,115100,870177530,8520,8520,8520,8520,60
20250110,115000,869666330,8520,8520,8520,8520,106
20250110,114900,868763210,8520,8520,8520,8520,58
20250110,114800,868269050,8520,8520,8520,8520,33
20250110,114700,867987890,8510,8510,8510,8510,75
20250110,114600,867349640,8500,8500,8500,8500,25
20250110,114500,867137140,8490,8490,8490,8490,0
20250110,114400,867137140,8490,8490,8500,8490,125
20250110,114300,866075870,8480,8490,8490,8480,202
20250110,114200,864362780,8480,8480,8480,8480,0
20250110,114100,864362780,8480,8480,8480,8480,71
20250110,114000,863760700,8510,8510,8510,8510,534
20250110,113900,859216360,8520,8520,8520,8520,351
20250110,113800,856225840,8520,8520,8520,8520,2
20250110,113700,856208800,8530,8530,8530,8530,1
20250110,113600,856200270,8530,8530,8530,8530,107
20250110,113500,855287560,8530,8530,8530,8530,1
20250110,113400,855279030,8500,8500,8500,8500,0
20250110,113300,855279030,8500,8500,8500,8500,10
20250110,113200,855194030,8520,8520,8520,8520,110
20250110,113100,854256830,8530,8530,8530,8530,0
20250110,113000,854256830,8530,8530,8530,8530,0
20250110,112900,854256830,8530,8540,8550,8530,147
20250110,112800,853001070,8550,8550,8550,8550,0
20250110,112700,853001070,8550,8550,8550,8550,0
20250110,112600,853001070,8550,8550,8550,8550,0
20250110,112500,853001070,8550,8540,8550,8460,3511
20250110,112400,823243400,8540,8550,8550,8540,21
20250110,112300,823063950,8570,8570,8570,8570,45
20250110,112200,822678300,8550,8550,8550,8550,16
20250110,112100,822541500,8540,8540,8540,8540,45
20250110,112000,822157200,8540,8550,8550,8540,11
20250110,111900,822063200,8540,8530,8540,8530,100
20250110,111800,821210120,8520,8520,8520,8520,1
20250110,111700,821201600,8510,8510,8510,8510,0
20250110,111600,821201600,8510,8510,8510,8510,0
20250110,111500,821201600,8510,8510,8510,8510,3
20250110,111400,821176070,8510,8570,8570,8500,757
20250110,111300,814718650,8570,8570,8570,8570,14
20250110,111200,814598670,8540,8570,8570,8540,29
20250110,111100,814350800,8550,8540,8550,8540,250
20250110,111000,812214810,8540,8540,8540,8540,2
20250110,110900,812197730,8570,8570,8570,8570,0
20250110,110800,812197730,8570,8570,8570,8570,0
20250110,110700,812197730,8570,8570,8570,8570,107
20250110,110600,811280740,8570,8570,8570,8570,1
20250110,110500,811272170,8570,8570,8570,8570,1740
20250110,110400,796360370,8590,8580,8590,8580,107
20250110,110300,795441630,8570,8570,8570,8570,0
20250110,110200,795441630,8570,8570,8570,8570,757
20250110,110100,788954140,8570,8570,8570,8570,553
20250110,110000,784214930,8580,8580,8580,8570,278
20250110,105900,781831580,8580,8580,8580,8580,536
20250110,105800,777232700,8600,8600,8600,8600,0
20250110,105700,777232700,8600,8600,8600,8600,10
20250110,105600,777146700,8600,8590,8600,8590,107
20250110,105500,776227500,8600,8600,8600,8600,0
20250110,105400,776227500,8600,8600,8600,8600,0
20250110,105300,776227500,8600,8600,8600,8600,0
20250110,105200,776227500,8600,8600,8600,8600,163
20250110,105100,774825700,8600,8600,8600,8600,119
20250110,105000,773802300,8600,8590,8600,8590,447
20250110,104900,769960040,8580,8570,8580,8570,274
20250110,104800,767610180,8560,8560,8560,8560,0
20250110,104700,767610180,8560,8560,8560,8560,1
20250110,104600,767601620,8580,8570,8580,8560,60
20250110,104500,767087720,8560,8550,8560,8550,178
20250110,104400,765565320,8540,8540,8540,8540,26
20250110,104300,765343280,8540,8540,8540,8540,63
20250110,104200,764805260,8540,8540,8540,8540,1
20250110,104100,764796720,8540,8520,8540,8520,545
20250110,104000,760151180,8520,8530,8530,8520,427
20250110,103900,756512820,8540,8540,8540,8540,44
20250110,103800,756137060,8540,8540,8540,8540,106
20250110,103700,755231820,8530,8530,8530,8530,38
20250110,103600,754907680,8530,8530,8530,8530,27
20250110,103500,754677370,8530,8540,8540,8530,430
20250110,103400,751006460,8530,8530,8530,8530,231
20250110,103300,749036030,8550,8550,8550,8550,322
20250110,103200,746282930,8550,8550,8550,8550,0
20250110,103100,746282930,8550,8550,8550,8550,62
20250110,103000,745752830,8550,8550,8550,8550,107
20250110,102900,744837980,8550,8550,8550,8510,311
20250110,102800,742182890,8500,8500,8500,8500,0
20250110,102700,742182890,8500,8500,8500,8500,212
20250110,102600,740380890,8500,8510,8510,8500,188
20250110,102500,738781300,8550,8550,8550,8550,1
20250110,102400,738772750,8500,8490,8500,8490,806
20250110,102300,731926110,8490,8490,8490,8490,148
20250110,102200,730669590,8490,8490,8490,8490,1
20250110,102100,730661100,8490,8490,8490,8490,19
20250110,102000,730499790,8470,8460,8470,8460,1440
20250110,101900,718308390,8470,8480,8480,8460,141
20250110,101800,717114160,8470,8470,8470,8470,602
20250110,101700,712015220,8500,8500,8500,8500,0
20250110,101600,712015220,8500,8480,8500,8470,2169
20250110,101500,693633220,8480,8490,8490,8470,3012
20250110,101400,668087120,8490,8550,8550,8490,715
20250110,101300,662011220,8550,8500,8550,8500,271
20250110,101200,659707420,8490,8520,8520,8490,1872
20250110,101100,643799570,8550,8540,8550,8540,38
20250110,101000,643474990,8540,8540,8540,8540,3
20250110,100900,643449370,8510,8510,8510,8510,145
20250110,100800,642215420,8510,8510,8510,8510,1152
20250110,100700,632411900,8510,8510,8510,8510,283
20250110,100600,630003570,8510,8510,8510,8510,0
20250110,100500,630003570,8510,8510,8520,8510,392
20250110,100400,626667590,8500,8500,8510,8500,485
20250110,100300,622545020,8500,8490,8500,8490,314
20250110,100200,619879020,8490,8510,8510,8490,2206
20250110,100100,601109200,8510,8510,8510,8510,83
20250110,100000,600402870,8510,8510,8510,8510,10
20250110,095900,600317770,8520,8520,8520,8520,100
20250110,095800,599465770,8500,8520,8520,8500,2868
20250110,095700,575072770,8520,8530,8530,8520,33
20250110,095600,574791570,8520,8520,8520,8520,452
20250110,095500,570940530,8550,8550,8550,8520,208
20250110,095400,569162820,8590,8590,8590,8590,139
20250110,095300,567968810,8590,8590,8590,8590,0
20250110,095200,567968810,8590,8590,8590,8590,0
20250110,095100,567968810,8590,8570,8590,8560,342
20250110,095000,565037170,8570,8570,8570,8570,18
20250110,094900,564882910,8570,8570,8570,8570,7
20250110,094800,564822920,8570,8570,8580,8570,432
20250110,094700,561118580,8570,8550,8570,8550,148
20250110,094600,559851090,8550,8550,8550,8550,943
20250110,094500,551788440,8560,8550,8560,8550,455
20250110,094400,547897230,8530,8550,8550,8530,20
20250110,094300,547726430,8550,8500,8550,8500,187
20250110,094200,546136030,8500,8500,8500,8500,300
20250110,094100,543586030,8500,8500,8500,8500,0
20250110,094000,543586030,8500,8510,8510,8500,2122
20250110,093900,525539890,8510,8510,8520,8510,74
20250110,093800,524910100,8580,8510,8580,8510,25
20250110,093700,524697280,8520,8530,8530,8520,1124
20250110,093600,515119990,8530,8540,8540,8520,1274
20250110,093500,504251420,8530,8540,8540,8530,385
20250110,093400,500967070,8540,8540,8540,8540,332
20250110,093300,498131790,8540,8540,8590,8540,15
20250110,093200,498003590,8550,8550,8570,8550,2030
20250110,093100,480608870,8540,8540,8540,8540,130
20250110,093000,479498670,8540,8550,8550,8540,850
20250110,092900,472239660,8570,8570,8570,8570,106
20250110,092800,471331240,8570,8550,8570,8540,18
20250110,092700,471177210,8540,8540,8540,8540,135
20250110,092600,470024310,8540,8550,8550,8530,1052
20250110,092500,461045930,8540,8560,8560,8540,25
20250110,092400,460832230,8560,8550,8560,8530,1352
20250110,092300,449284550,8550,8550,8550,8550,87
20250110,092200,448540700,8570,8550,8570,8550,777
20250110,092100,441885010,8550,8530,8560,8530,532
20250110,092000,437343030,8530,8540,8560,8530,695
20250110,091900,431413490,8530,8530,8530,8520,787
20250110,091800,424701090,8560,8570,8570,8540,2382
20250110,091700,404316200,8570,8600,8610,8570,1277
20250110,091600,393370770,8600,8620,8620,8600,153
20250110,091500,392054510,8560,8560,8560,8560,121
20250110,091400,391018750,8590,8590,8590,8550,1550
20250110,091300,377712280,8590,8590,8590,8550,121
20250110,091200,376673690,8590,8550,8630,8530,1105
20250110,091100,367210090,8590,8530,8590,8530,4698
20250110,091000,327095110,8490,8490,8510,8480,1176
20250110,090900,317095590,8480,8490,8490,8480,592
20250110,090800,312075310,8490,8510,8530,8480,1881
20250110,090700,296108610,8470,8440,8540,8440,1301
20250110,090600,285037920,8450,8530,8540,8450,6888
20250110,090500,226470550,8530,8560,8560,8520,3659
20250110,090400,195186880,8590,8560,8590,8550,2468
20250110,090300,174076570,8560,8560,8580,8550,2878
20250110,090200,149452910,8560,8560,8580,8550,3332
20250110,090100,120938110,8610,8740,8750,8560,9739
20250110,090000,36793590,8760,8690,8790,8680,4225