stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250110,212400,33949554160,8560,8560,8560,8560,53619
20250110,212300,33949554160,8560,8560,8560,8560,0
20250110,212200,33949554160,8560,8560,8560,8560,0
20250110,212100,33949554160,8560,8560,8560,8560,0
20250110,212000,33949554160,8560,8560,8560,8560,0
20250110,211900,33949554160,8560,8560,8560,8560,0
20250110,211800,33949554160,8560,8560,8560,8560,0
20250110,211700,33949554160,8560,8560,8560,8560,0
20250110,211600,33949554160,8560,8560,8560,8560,0
20250110,211500,33949554160,8560,8560,8560,8560,0
20250110,211400,33949554160,8560,8560,8560,8560,0
20250110,211300,33949554160,8560,8560,8560,8560,0
20250110,211200,33949554160,8560,8560,8560,8560,0
20250110,211100,33949554160,8560,8560,8560,8560,0
20250110,211000,33949554160,8560,8560,8560,8560,0
20250110,210900,33949554160,8560,8560,8560,8560,0
20250110,210800,33949554160,8560,8560,8560,8560,0
20250110,210700,33949554160,8560,8560,8560,8560,0
20250110,210600,33949554160,8560,8560,8560,8560,0
20250110,210500,33949554160,8560,8560,8560,8560,0
20250110,210400,33949554160,8560,8560,8560,8560,0
20250110,210300,33949554160,8560,8560,8560,8560,0
20250110,210200,33949554160,8560,8560,8560,8560,0
20250110,210100,33949554160,8560,8560,8560,8560,0
20250110,210000,33949554160,8560,8560,8560,8560,0
20250110,205900,33949554160,8560,8560,8560,8560,0
20250110,205800,33949554160,8560,8560,8560,8560,0
20250110,205700,33949554160,8560,8560,8560,8560,0
20250110,205600,33949554160,8560,8560,8560,8560,0
20250110,205500,33949554160,8560,8560,8560,8560,0
20250110,205400,33949554160,8560,8560,8560,8560,53619
20250110,205300,33949554160,8560,8560,8560,8560,0
20250110,205200,33949554160,8560,8560,8560,8560,0
20250110,205100,33949554160,8560,8560,8560,8560,0
20250110,205000,33949554160,8560,8560,8560,8560,0
20250110,204900,33949554160,8560,8560,8560,8560,0
20250110,204800,33949554160,8560,8560,8560,8560,0
20250110,204700,33949554160,8560,8560,8560,8560,0
20250110,204600,33949554160,8560,8560,8560,8560,0
20250110,204500,33949554160,8560,8560,8560,8560,0
20250110,204400,33949554160,8560,8560,8560,8560,0
20250110,204300,33949554160,8560,8560,8560,8560,0
20250110,204200,33949554160,8560,8560,8560,8560,0
20250110,204100,33949554160,8560,8560,8560,8560,0
20250110,204000,33949554160,8560,8560,8560,8560,0
20250110,203900,33949554160,8560,8560,8560,8560,0
20250110,203800,33949554160,8560,8560,8560,8560,0
20250110,203700,33949554160,8560,8560,8560,8560,0
20250110,203600,33949554160,8560,8560,8560,8560,0
20250110,203500,33949554160,8560,8560,8560,8560,0
20250110,203400,33949554160,8560,8560,8560,8560,0
20250110,203300,33949554160,8560,8560,8560,8560,0
20250110,203200,33949554160,8560,8560,8560,8560,0
20250110,203100,33949554160,8560,8560,8560,8560,0
20250110,203000,33949554160,8560,8560,8560,8560,0
20250110,202900,33949554160,8560,8560,8560,8560,0
20250110,202800,33949554160,8560,8560,8560,8560,0
20250110,202700,33949554160,8560,8560,8560,8560,0
20250110,202600,33949554160,8560,8560,8560,8560,0
20250110,202500,33949554160,8560,8560,8560,8560,0
20250110,202400,33949554160,8560,8560,8560,8560,53619
20250110,202300,33949554160,8560,8560,8560,8560,0
20250110,202200,33949554160,8560,8560,8560,8560,0
20250110,202100,33949554160,8560,8560,8560,8560,0
20250110,202000,33949554160,8560,8560,8560,8560,0
20250110,201900,33949554160,8560,8560,8560,8560,0
20250110,201800,33949554160,8560,8560,8560,8560,0
20250110,201700,33949554160,8560,8560,8560,8560,0
20250110,201600,33949554160,8560,8560,8560,8560,0
20250110,201500,33949554160,8560,8560,8560,8560,0
20250110,201400,33949554160,8560,8560,8560,8560,0
20250110,201300,33949554160,8560,8560,8560,8560,0
20250110,201200,33949554160,8560,8560,8560,8560,0
20250110,201100,33949554160,8560,8560,8560,8560,0
20250110,201000,33949554160,8560,8560,8560,8560,0
20250110,200900,33949554160,8560,8560,8560,8560,0
20250110,200800,33949554160,8560,8560,8560,8560,0
20250110,200700,33949554160,8560,8560,8560,8560,0
20250110,200600,33949554160,8560,8560,8560,8560,0
20250110,200500,33949554160,8560,8560,8560,8560,0
20250110,200400,33949554160,8560,8560,8560,8560,0
20250110,200300,33949554160,8560,8560,8560,8560,0
20250110,200200,33949554160,8560,8560,8560,8560,0
20250110,200100,33949554160,8560,8560,8560,8560,0
20250110,200000,33949554160,8560,8560,8560,8560,0
20250110,195900,33949554160,8560,8560,8560,8560,0
20250110,195800,33949554160,8560,8560,8560,8560,0
20250110,195700,33949554160,8560,8560,8560,8560,0
20250110,195600,33949554160,8560,8560,8560,8560,0
20250110,195500,33949554160,8560,8560,8560,8560,0
20250110,195400,33949554160,8560,8560,8560,8560,53619
20250110,195300,33949554160,8560,8560,8560,8560,0
20250110,195200,33949554160,8560,8560,8560,8560,0
20250110,195100,33949554160,8560,8560,8560,8560,0
20250110,195000,33949554160,8560,8560,8560,8560,0
20250110,194900,33949554160,8560,8560,8560,8560,0
20250110,194800,33949554160,8560,8560,8560,8560,0
20250110,194700,33949554160,8560,8560,8560,8560,0
20250110,194600,33949554160,8560,8560,8560,8560,0
20250110,194500,33949554160,8560,8560,8560,8560,0
20250110,194400,33949554160,8560,8560,8560,8560,0
20250110,194300,33949554160,8560,8560,8560,8560,0
20250110,194200,33949554160,8560,8560,8560,8560,0
20250110,194100,33949554160,8560,8560,8560,8560,0
20250110,194000,33949554160,8560,8560,8560,8560,0
20250110,193900,33949554160,8560,8560,8560,8560,0
20250110,193800,33949554160,8560,8560,8560,8560,0
20250110,193700,33949554160,8560,8560,8560,8560,0
20250110,193600,33949554160,8560,8560,8560,8560,0
20250110,193500,33949554160,8560,8560,8560,8560,0
20250110,193400,33949554160,8560,8560,8560,8560,0
20250110,193300,33949554160,8560,8560,8560,8560,0
20250110,193200,33949554160,8560,8560,8560,8560,0
20250110,193100,33949554160,8560,8560,8560,8560,0
20250110,193000,33949554160,8560,8560,8560,8560,0
20250110,192900,33949554160,8560,8560,8560,8560,0
20250110,192800,33949554160,8560,8560,8560,8560,0
20250110,192700,33949554160,8560,8560,8560,8560,0
20250110,192600,33949554160,8560,8560,8560,8560,0
20250110,192500,33949554160,8560,8560,8560,8560,0
20250110,192400,33949554160,8560,8560,8560,8560,53619
20250110,192300,33949554160,8560,8560,8560,8560,0
20250110,192200,33949554160,8560,8560,8560,8560,0
20250110,192100,33949554160,8560,8560,8560,8560,0
20250110,192000,33949554160,8560,8560,8560,8560,0
20250110,191900,33949554160,8560,8560,8560,8560,0
20250110,191800,33949554160,8560,8560,8560,8560,0
20250110,191700,33949554160,8560,8560,8560,8560,0
20250110,191600,33949554160,8560,8560,8560,8560,0
20250110,191500,33949554160,8560,8560,8560,8560,0
20250110,191400,33949554160,8560,8560,8560,8560,0
20250110,191300,33949554160,8560,8560,8560,8560,0
20250110,191200,33949554160,8560,8560,8560,8560,0
20250110,191100,33949554160,8560,8560,8560,8560,0
20250110,191000,33949554160,8560,8560,8560,8560,0
20250110,190900,33949554160,8560,8560,8560,8560,0
20250110,190800,33949554160,8560,8560,8560,8560,0
20250110,190700,33949554160,8560,8560,8560,8560,0
20250110,190600,33949554160,8560,8560,8560,8560,0
20250110,190500,33949554160,8560,8560,8560,8560,0
20250110,190400,33949554160,8560,8560,8560,8560,0
20250110,190300,33949554160,8560,8560,8560,8560,0
20250110,190200,33949554160,8560,8560,8560,8560,0
20250110,190100,33949554160,8560,8560,8560,8560,0
20250110,190000,33949554160,8560,8560,8560,8560,0
20250110,185900,33949554160,8560,8560,8560,8560,0
20250110,185800,33949554160,8560,8560,8560,8560,0
20250110,185700,33949554160,8560,8560,8560,8560,0
20250110,185600,33949554160,8560,8560,8560,8560,0
20250110,185500,33949554160,8560,8560,8560,8560,0
20250110,185400,33949554160,8560,8560,8560,8560,53619
20250110,185300,33949554160,8560,8560,8560,8560,0
20250110,185200,33949554160,8560,8560,8560,8560,0
20250110,185100,33949554160,8560,8560,8560,8560,0
20250110,185000,33949554160,8560,8560,8560,8560,0
20250110,184900,33949554160,8560,8560,8560,8560,0
20250110,184800,33949554160,8560,8560,8560,8560,0
20250110,184700,33949554160,8560,8560,8560,8560,0
20250110,184600,33949554160,8560,8560,8560,8560,0
20250110,184500,33949554160,8560,8560,8560,8560,0
20250110,184400,33949554160,8560,8560,8560,8560,0
20250110,184300,33949554160,8560,8560,8560,8560,0
20250110,184200,33949554160,8560,8560,8560,8560,0
20250110,184100,33949554160,8560,8560,8560,8560,0
20250110,184000,33949554160,8560,8560,8560,8560,0
20250110,183900,33949554160,8560,8560,8560,8560,0
20250110,183800,33949554160,8560,8560,8560,8560,0
20250110,183700,33949554160,8560,8560,8560,8560,0
20250110,183600,33949554160,8560,8560,8560,8560,0
20250110,183500,33949554160,8560,8560,8560,8560,0
20250110,183400,33949554160,8560,8560,8560,8560,0
20250110,183300,33949554160,8560,8560,8560,8560,0
20250110,183200,33949554160,8560,8560,8560,8560,0
20250110,183100,33949554160,8560,8560,8560,8560,0
20250110,183000,33949554160,8560,8560,8560,8560,0
20250110,182900,33949554160,8560,8560,8560,8560,0
20250110,182800,33949554160,8560,8560,8560,8560,0
20250110,182700,33949554160,8560,8560,8560,8560,0
20250110,182600,33949554160,8560,8560,8560,8560,0
20250110,182500,33949554160,8560,8560,8560,8560,0
20250110,182400,33949554160,8560,8560,8560,8560,53619
20250110,182300,33949554160,8560,8560,8560,8560,0
20250110,182200,33949554160,8560,8560,8560,8560,0
20250110,182100,33949554160,8560,8560,8560,8560,0
20250110,182000,33949554160,8560,8560,8560,8560,0
20250110,181900,33949554160,8560,8560,8560,8560,0
20250110,181800,33949554160,8560,8560,8560,8560,0
20250110,181700,33949554160,8560,8560,8560,8560,0
20250110,181600,33949554160,8560,8560,8560,8560,0
20250110,181500,33949554160,8560,8560,8560,8560,0
20250110,181400,33949554160,8560,8560,8560,8560,0
20250110,181300,33949554160,8560,8560,8560,8560,0
20250110,181200,33949554160,8560,8560,8560,8560,0
20250110,181100,33949554160,8560,8560,8560,8560,0
20250110,181000,33949554160,8560,8560,8560,8560,0
20250110,180900,33949554160,8560,8560,8560,8560,0
20250110,180800,33949554160,8560,8560,8560,8560,0
20250110,180700,33949554160,8560,8560,8560,8560,0
20250110,180600,33949554160,8560,8560,8560,8560,0
20250110,180500,33949554160,8560,8560,8560,8560,0
20250110,180400,33949554160,8560,8560,8560,8560,0
20250110,180300,33949554160,8560,8560,8560,8560,0
20250110,180200,33949554160,8560,8560,8560,8560,0
20250110,180100,33949554160,8560,8560,8560,8560,0
20250110,180000,33949554160,8560,8560,8560,8560,0
20250110,175900,33949554160,8560,8560,8560,8560,0
20250110,175800,33949554160,8560,8560,8560,8560,0
20250110,175700,33949554160,8560,8560,8560,8560,0
20250110,175600,33949554160,8560,8560,8560,8560,0
20250110,175500,33949554160,8560,8560,8560,8560,0
20250110,175400,33949554160,8560,8560,8560,8560,53619
20250110,175300,33949554160,8560,8560,8560,8560,0
20250110,175200,33949554160,8560,8560,8560,8560,0
20250110,175100,33949554160,8560,8560,8560,8560,0
20250110,175000,33949554160,8560,8560,8560,8560,0
20250110,174900,33949554160,8560,8560,8560,8560,0
20250110,174800,33949554160,8560,8560,8560,8560,0
20250110,174700,33949554160,8560,8560,8560,8560,0
20250110,174600,33949554160,8560,8560,8560,8560,0
20250110,174500,33949554160,8560,8560,8560,8560,0
20250110,174400,33949554160,8560,8560,8560,8560,0
20250110,174300,33949554160,8560,8560,8560,8560,0
20250110,174200,33949554160,8560,8560,8560,8560,0
20250110,174100,33949554160,8560,8560,8560,8560,0
20250110,174000,33949554160,8560,8560,8560,8560,0
20250110,173900,33949554160,8560,8560,8560,8560,0
20250110,173800,33949554160,8560,8560,8560,8560,0
20250110,173700,33949554160,8560,8560,8560,8560,0
20250110,173600,33949554160,8560,8560,8560,8560,0
20250110,173500,33949554160,8560,8560,8560,8560,0
20250110,173400,33949554160,8560,8560,8560,8560,0
20250110,173300,33949554160,8560,8560,8560,8560,0
20250110,173200,33949554160,8560,8560,8560,8560,0
20250110,173100,33949554160,8560,8560,8560,8560,0
20250110,173000,33949554160,8560,8560,8560,8560,0
20250110,172900,33949554160,8560,8560,8560,8560,0
20250110,172800,33949554160,8560,8560,8560,8560,0
20250110,172700,33949554160,8560,8560,8560,8560,0
20250110,172600,33949554160,8560,8560,8560,8560,0
20250110,172500,33949554160,8560,8560,8560,8560,0
20250110,172400,33949554160,8560,8560,8560,8560,53619
20250110,172300,33949554160,8560,8560,8560,8560,0
20250110,172200,33949554160,8560,8560,8560,8560,0
20250110,172100,33949554160,8560,8560,8560,8560,0
20250110,172000,33949554160,8560,8560,8560,8560,0
20250110,171900,33949554160,8560,8560,8560,8560,0
20250110,171800,33949554160,8560,8560,8560,8560,0
20250110,171700,33949554160,8560,8560,8560,8560,0
20250110,171600,33949554160,8560,8560,8560,8560,0
20250110,171500,33949554160,8560,8560,8560,8560,0
20250110,171400,33949554160,8560,8560,8560,8560,0
20250110,171300,33949554160,8560,8560,8560,8560,0
20250110,171200,33949554160,8560,8560,8560,8560,0
20250110,171100,33949554160,8560,8560,8560,8560,0
20250110,171000,33949554160,8560,8560,8560,8560,0
20250110,170900,33949554160,8560,8560,8560,8560,0
20250110,170800,33949554160,8560,8560,8560,8560,0
20250110,170700,33949554160,8560,8560,8560,8560,0
20250110,170600,33949554160,8560,8560,8560,8560,0
20250110,170500,33949554160,8560,8560,8560,8560,0
20250110,170400,33949554160,8560,8560,8560,8560,0
20250110,170300,33949554160,8560,8560,8560,8560,0
20250110,170200,33949554160,8560,8560,8560,8560,0
20250110,170100,33949554160,8560,8560,8560,8560,0
20250110,170000,33949554160,8560,8560,8560,8560,0
20250110,165900,33949554160,8560,8560,8560,8560,0
20250110,165800,33949554160,8560,8560,8560,8560,0
20250110,165700,33949554160,8560,8560,8560,8560,0
20250110,165600,33949554160,8560,8560,8560,8560,0
20250110,165500,33949554160,8560,8560,8560,8560,0
20250110,165400,33949554160,8560,8560,8560,8560,53619
20250110,165300,33949554160,8560,8560,8560,8560,0
20250110,165200,33949554160,8560,8560,8560,8560,0
20250110,165100,33949554160,8560,8560,8560,8560,0
20250110,165000,33949554160,8560,8560,8560,8560,0
20250110,164900,33949554160,8560,8560,8560,8560,0
20250110,164800,33949554160,8560,8560,8560,8560,0
20250110,164700,33949554160,8560,8560,8560,8560,0
20250110,164600,33949554160,8560,8560,8560,8560,0
20250110,164500,33949554160,8560,8560,8560,8560,0
20250110,164400,33949554160,8560,8560,8560,8560,0
20250110,164300,33949554160,8560,8560,8560,8560,0
20250110,164200,33949554160,8560,8560,8560,8560,0
20250110,164100,33949554160,8560,8560,8560,8560,0
20250110,164000,33949554160,8560,8560,8560,8560,0
20250110,163900,33949554160,8560,8560,8560,8560,0
20250110,163800,33949554160,8560,8560,8560,8560,0
20250110,163700,33949554160,8560,8560,8560,8560,0
20250110,163600,33949554160,8560,8560,8560,8560,0
20250110,163500,33949554160,8560,8560,8560,8560,0
20250110,163400,33949554160,8560,8560,8560,8560,0
20250110,163300,33949554160,8560,8560,8560,8560,0
20250110,163200,33949554160,8560,8560,8560,8560,0
20250110,163100,33949554160,8560,8560,8560,8560,0
20250110,163000,33949554160,8560,8560,8560,8560,0
20250110,162900,33949554160,8560,8560,8560,8560,0
20250110,162800,33949554160,8560,8560,8560,8560,0
20250110,162700,33949554160,8560,8560,8560,8560,0
20250110,162600,33949554160,8560,8560,8560,8560,0
20250110,162500,33949554160,8560,8560,8560,8560,0
20250110,162400,33949554160,8560,8560,8560,8560,53619
20250110,162300,33949554160,8560,8560,8560,8560,0
20250110,162200,33949554160,8560,8560,8560,8560,0
20250110,162100,33949554160,8560,8560,8560,8560,0
20250110,162000,33949554160,8560,8560,8560,8560,0
20250110,161900,33949554160,8560,8560,8560,8560,0
20250110,161800,33949554160,8560,8560,8560,8560,0
20250110,161700,33949554160,8560,8560,8560,8560,0
20250110,161600,33949554160,8560,8560,8560,8560,0
20250110,161500,33949554160,8560,8560,8560,8560,0
20250110,161400,33949554160,8560,8560,8560,8560,0
20250110,161300,33949554160,8560,8560,8560,8560,0
20250110,161200,33949554160,8560,8560,8560,8560,0
20250110,161100,33949554160,8560,8560,8560,8560,0
20250110,161000,33949554160,8560,8560,8560,8560,0
20250110,160900,33949554160,8560,8560,8560,8560,0
20250110,160800,33949554160,8560,8560,8560,8560,0
20250110,160700,33949554160,8560,8560,8560,8560,0
20250110,160600,33949554160,8560,8560,8560,8560,0
20250110,160500,33949554160,8560,8560,8560,8560,0
20250110,160400,33949554160,8560,8560,8560,8560,0
20250110,160300,33949554160,8560,8560,8560,8560,0
20250110,160200,33949554160,8560,8560,8560,8560,0
20250110,160100,33949554160,8560,8560,8560,8560,0
20250110,160000,33949554160,8560,8560,8560,8560,0
20250110,155900,33949554160,8560,8560,8560,8560,0
20250110,155800,33949554160,8560,8560,8560,8560,0
20250110,155700,33949554160,8560,8560,8560,8560,0
20250110,155600,33949554160,8560,8560,8560,8560,0
20250110,155500,33949554160,8560,8560,8560,8560,0
20250110,155400,33949554160,8560,8560,8560,8560,53619
20250110,155300,33949554160,8560,8560,8560,8560,0
20250110,155200,33949554160,8560,8560,8560,8560,0
20250110,155100,33949554160,8560,8560,8560,8560,0
20250110,155000,33949554160,8560,8560,8560,8560,0
20250110,154900,33949554160,8560,8560,8560,8560,0
20250110,154800,33949554160,8560,8560,8560,8560,0
20250110,154700,33949554160,8560,8560,8560,8560,0
20250110,154600,33949554160,8560,8560,8560,8560,0
20250110,154500,33949554160,8560,8560,8560,8560,0
20250110,154400,33949554160,8560,8560,8560,8560,0
20250110,154300,33949554160,8560,8560,8560,8560,0
20250110,154200,33949554160,8560,8560,8560,8560,0
20250110,154100,33949554160,8560,8560,8560,8560,0
20250110,154000,33949554160,8560,8560,8560,8560,0
20250110,153900,33949554160,8560,8560,8560,8560,0
20250110,153800,33949554160,8560,8560,8560,8560,0
20250110,153700,33949554160,8560,8560,8560,8560,0
20250110,153600,33949554160,8560,8560,8560,8560,0
20250110,153500,33949554160,8560,8560,8560,8560,0
20250110,153400,33949554160,8560,8560,8560,8560,0
20250110,153300,33949554160,8560,8560,8560,8560,0
20250110,153200,33949554160,8560,8560,8560,8560,0
20250110,153100,33949554160,8560,8560,8560,8560,0
20250110,153000,33949554160,8560,8560,8560,8560,53619
20250110,152900,33490575520,8530,8530,8530,8530,0
20250110,152800,33490575520,8530,8530,8530,8530,0
20250110,152700,33490575520,8530,8530,8530,8530,0
20250110,152600,33490575520,8530,8530,8530,8530,0
20250110,152500,33490575520,8530,8530,8530,8530,0
20250110,152400,33490575520,8530,8530,8530,8530,0
20250110,152300,33490575520,8530,8530,8530,8530,0
20250110,152200,33490575520,8530,8530,8530,8530,0
20250110,152100,33490575520,8530,8530,8530,8530,0
20250110,152000,33490575520,8530,8530,8530,8530,0
20250110,151900,33490575520,8530,8480,8530,8480,16167
20250110,151800,33353078710,8480,8490,8500,8470,11420
20250110,151700,33256166770,8490,8480,8500,8470,11638
20250110,151600,33157437190,8480,8460,8480,8450,7134
20250110,151500,33097007570,8460,8460,8460,8450,3676
20250110,151400,33065914500,8460,8450,8460,8430,3842
20250110,151300,33033473290,8440,8450,8450,8440,3627
20250110,151200,33002851570,8450,8440,8460,8440,2934
20250110,151100,32978059840,8440,8460,8460,8440,5504
20250110,151000,32931559850,8460,8450,8460,8450,3547
20250110,150900,32901573840,8450,8430,8450,8420,22474
20250110,150800,32712065450,8430,8420,8440,8410,2472
20250110,150700,32691246980,8420,8440,8440,8410,32249
20250110,150600,32419670720,8440,8460,8460,8440,8392
20250110,150500,32348777720,8460,8460,8460,8450,1960
20250110,150400,32332198600,8460,8440,8460,8430,6565
20250110,150300,32276773850,8440,8440,8450,8430,2476
20250110,150200,32255880290,8440,8450,8450,8430,5759
20250110,150100,32207295570,8450,8460,8470,8440,6561
20250110,150000,32151796900,8460,8480,8480,8460,8898
20250110,145900,32076493400,8480,8480,8480,8470,1745
20250110,145800,32061703180,8480,8490,8490,8470,3372
20250110,145700,32033119770,8490,8500,8510,8480,11730
20250110,145600,31933475210,8500,8490,8500,8490,1082
20250110,145500,31924281850,8490,8490,8500,8480,5527
20250110,145400,31877384590,8490,8490,8500,8490,6736
20250110,145300,31820181550,8500,8470,8500,8460,7286
20250110,145200,31758398900,8470,8450,8470,8450,2392
20250110,145100,31738153560,8450,8440,8450,8430,2447
20250110,145000,31717496840,8440,8440,8470,8440,6267
20250110,144900,31664521980,8440,8420,8450,8420,4074
20250110,144800,31630158230,8420,8440,8440,8410,13320
20250110,144700,31518017910,8440,8430,8440,8420,3836
20250110,144600,31485680150,8440,8430,8440,8420,4083
20250110,144500,31451274840,8440,8470,8470,8420,17359
20250110,144400,31304851890,8470,8450,8470,8440,6299
20250110,144300,31251599740,8450,8460,8460,8450,3374
20250110,144200,31223083170,8450,8440,8460,8430,3691
20250110,144100,31191909530,8440,8490,8500,8440,15378
20250110,144000,31061757890,8480,8450,8480,8440,12130
20250110,143900,30959195400,8450,8480,8480,8420,44537
20250110,143800,30583015860,8480,8480,8490,8480,4892
20250110,143700,30541528540,8480,8490,8490,8480,7170
20250110,143600,30480717220,8490,8500,8500,8480,15457
20250110,143500,30349519070,8500,8520,8520,8500,6154
20250110,143400,30297138310,8520,8530,8540,8520,5292
20250110,143300,30252008320,8530,8530,8540,8500,21636
20250110,143200,30067954510,8530,8540,8540,8520,12028
20250110,143100,29965404440,8540,8580,8580,8530,19514
20250110,143000,29798717820,8580,8590,8600,8560,14452
20250110,142900,29674805020,8590,8610,8620,8590,8986
20250110,142800,29597533580,8610,8630,8640,8610,5544
20250110,142700,29549712350,8630,8640,8640,8620,3619
20250110,142600,29518465700,8650,8650,8650,8640,1594
20250110,142500,29504684530,8650,8650,8660,8640,2793
20250110,142400,29480533130,8630,8620,8660,8590,10508
20250110,142300,29389868300,8630,8620,8630,8590,11573
20250110,142200,29290300650,8620,8630,8630,8600,6255
20250110,142100,29236438310,8630,8630,8640,8620,5825
20250110,142000,29186196220,8630,8640,8660,8630,5251
20250110,141900,29140774340,8650,8670,8670,8640,2215
20250110,141800,29121591410,8660,8660,8670,8650,8740
20250110,141700,29045910700,8650,8660,8690,8650,16108
20250110,141600,28906064100,8660,8660,8680,8650,10131
20250110,141500,28818247720,8660,8620,8670,8610,11477
20250110,141400,28719049130,8620,8640,8640,8620,4306
20250110,141300,28681886770,8640,8630,8660,8620,10492
20250110,141200,28591315030,8620,8630,8630,8590,19949
20250110,141100,28419507360,8630,8640,8640,8620,2181
20250110,141000,28400688410,8640,8640,8650,8620,9281
20250110,140900,28320593900,8640,8660,8660,8640,5032
20250110,140800,28277075910,8660,8650,8670,8650,5091
20250110,140700,28232999640,8650,8700,8710,8640,13710
20250110,140600,28114045580,8700,8720,8730,8660,21673
20250110,140500,27925295680,8730,8640,8730,8640,33140
20250110,140400,27637102940,8640,8630,8650,8620,8903
20250110,140300,27560206630,8630,8630,8640,8580,13738
20250110,140200,27441961530,8630,8620,8640,8620,6469
20250110,140100,27386114950,8620,8660,8690,8610,28113
20250110,140000,27143308640,8670,8690,8700,8650,31101
20250110,135900,26873753130,8690,8630,8720,8630,81627
20250110,135800,26164219830,8620,8680,8680,8620,15768
20250110,135700,26027955970,8680,8650,8680,8620,18391
20250110,135600,25868597260,8650,8680,8690,8610,36184
20250110,135500,25554909750,8680,8610,8680,8600,65011
20250110,135400,24992594280,8600,8630,8640,8580,29849
20250110,135300,24735699770,8620,8630,8650,8610,39955
20250110,135200,24390750700,8630,8590,8630,8580,19081
20250110,135100,24226674250,8580,8670,8670,8580,40241
20250110,135000,23879131630,8670,8570,8670,8560,67902
20250110,134900,23294186920,8570,8550,8580,8500,39843
20250110,134800,22953310190,8500,8470,8550,8470,50820
20250110,134700,22521144060,8470,8450,8480,8450,9669
20250110,134600,22439269900,8460,8450,8460,8450,4341
20250110,134500,22402545390,8450,8440,8460,8430,12625
20250110,134400,22295851250,8440,8420,8450,8420,10733
20250110,134300,22205344890,8420,8400,8420,8400,6380
20250110,134200,22151701890,8400,8410,8410,8400,2988
20250110,134100,22126591900,8410,8410,8430,8410,5287
20250110,134000,22082109080,8420,8420,8420,8400,1956
20250110,133900,22065644290,8420,8410,8430,8410,6251
20250110,133800,22013038960,8420,8400,8420,8390,7600
20250110,133700,21949113760,8390,8390,8400,8380,2320
20250110,133600,21929652260,8400,8380,8400,8380,1202
20250110,133500,21919567600,8390,8400,8400,8380,1151
20250110,133400,21909904750,8400,8380,8400,8370,3576
20250110,133300,21879914490,8390,8370,8390,8370,1645
20250110,133200,21866119000,8370,8370,8390,8360,2258
20250110,133100,21847212240,8370,8370,8380,8370,2170
20250110,133000,21829038540,8380,8370,8380,8370,1866
20250110,132900,21813419920,8380,8380,8390,8370,2870
20250110,132800,21789369720,8380,8420,8420,8380,9972
20250110,132700,21705527050,8410,8400,8410,8400,6964
20250110,132600,21646997470,8410,8400,8410,8380,6007
20250110,132500,21596563520,8400,8360,8400,8360,4730
20250110,132400,21556942860,8360,8360,8370,8310,2285
20250110,132300,21537886810,8360,8380,8380,8360,4200
20250110,132200,21502738270,8370,8350,8370,8340,7004
20250110,132100,21444227470,8340,8310,8350,8310,3314
20250110,132000,21416616780,8330,8330,8340,8310,1843
20250110,131900,21401267910,8330,8330,8340,8320,2832
20250110,131800,21377686400,8330,8270,8360,8270,8691
20250110,131700,21305486300,8270,8270,8280,8270,2808
20250110,131600,21282256160,8270,8270,8280,8270,911
20250110,131500,21274722180,8260,8270,8270,8260,876
20250110,131400,21267481290,8270,8270,8280,8270,353
20250110,131300,21264561540,8270,8250,8270,8250,6949
20250110,131200,21207196130,8250,8250,8260,8250,2925
20250110,131100,21183062430,8260,8260,8260,8250,2434
20250110,131000,21162958590,8260,8260,8270,8260,696
20250110,130900,21157208580,8260,8260,8270,8260,182
20250110,130800,21155705250,8270,8260,8270,8260,814
20250110,130700,21148981510,8260,8270,8280,8250,4712
20250110,130600,21110059740,8270,8280,8280,8260,436
20250110,130500,21106454950,8280,8280,8280,8270,807
20250110,130400,21099780660,8280,8280,8280,8270,629
20250110,130300,21094578440,8280,8280,8280,8270,349
20250110,130200,21091688820,8280,8290,8290,8280,1276
20250110,130100,21081119030,8290,8280,8290,8270,427
20250110,130000,21077583670,8280,8280,8280,8270,727
20250110,125900,21071569480,8280,8280,8290,8280,1224
20250110,125800,21061432760,8290,8270,8290,8260,662
20250110,125700,21055952340,8270,8270,8280,8260,5029
20250110,125600,21014396250,8280,8270,8280,8260,2282
20250110,125500,20995533300,8280,8280,8280,8270,1779
20250110,125400,20980816210,8280,8270,8280,8270,484
20250110,125300,20976810550,8270,8280,8280,8270,2837
20250110,125200,20953345080,8290,8280,8290,8270,875
20250110,125100,20946100570,8280,8280,8280,8270,798
20250110,125000,20939494160,8280,8280,8290,8270,1692
20250110,124900,20925486740,8290,8310,8310,8290,3155
20250110,124800,20899327440,8310,8290,8310,8290,2979
20250110,124700,20874606890,8300,8300,8310,8290,458
20250110,124600,20870806380,8290,8320,8320,8290,1512
20250110,124500,20858253790,8320,8330,8330,8300,542
20250110,124400,20853748080,8320,8310,8330,8300,811
20250110,124300,20846999840,8300,8310,8310,8300,2110
20250110,124200,20829479920,8310,8310,8310,8300,1596
20250110,124100,20816229980,8320,8320,8320,8310,686
20250110,124000,20810529260,8320,8320,8330,8320,676
20250110,123900,20804904880,8320,8320,8330,8310,332
20250110,123800,20802142300,8320,8320,8340,8310,370
20250110,123700,20799059620,8320,8310,8320,8300,447
20250110,123600,20795346010,8310,8290,8310,8290,1816
20250110,123500,20780282120,8300,8310,8310,8300,4259
20250110,123400,20744931230,8310,8320,8320,8310,1927
20250110,123300,20728911450,8320,8330,8330,8310,3698
20250110,123200,20698144850,8330,8340,8350,8330,3000
20250110,123100,20673117350,8340,8340,8360,8330,9389
20250110,123000,20594734250,8340,8320,8340,8320,1685
20250110,122900,20580700530,8330,8320,8330,8310,3894
20250110,122800,20548301630,8320,8310,8320,8310,4781
20250110,122700,20508527390,8310,8310,8310,8310,1944
20250110,122600,20492372750,8320,8300,8320,8300,1459
20250110,122500,20480247130,8300,8300,8310,8300,1519
20250110,122400,20467631220,8300,8290,8300,8290,406
20250110,122300,20464262420,8290,8290,8300,8290,803
20250110,122200,20457604340,8300,8290,8300,8280,1818
20250110,122100,20442529230,8280,8300,8300,8280,1915
20250110,122000,20426651930,8290,8290,8300,8280,1114
20250110,121900,20417420140,8290,8290,8290,8280,610
20250110,121800,20412365270,8290,8280,8290,8280,343
20250110,121700,20409522920,8280,8260,8290,8250,2785
20250110,121600,20386505750,8250,8270,8270,8250,170
20250110,121500,20385102450,8250,8250,8270,8250,949
20250110,121400,20377270700,8270,8260,8280,8250,3706
20250110,121300,20346672700,8260,8250,8280,8250,1027
20250110,121200,20338193580,8280,8250,8280,8250,5808
20250110,121100,20290277380,8260,8260,8270,8260,2489
20250110,121000,20269711320,8270,8270,8270,8270,1839
20250110,120900,20254502790,8280,8280,8280,8270,2218
20250110,120800,20236143290,8280,8270,8280,8260,490
20250110,120700,20232090190,8270,8260,8280,8260,614
20250110,120600,20227018000,8260,8250,8280,8240,7452
20250110,120500,20165554450,8240,8250,8260,8230,6522
20250110,120400,20111813810,8250,8260,8270,8240,7648
20250110,120300,20048718360,8260,8270,8290,8260,1997
20250110,120200,20032220540,8270,8270,8290,8270,1797
20250110,120100,20017347960,8270,8290,8290,8270,473
20250110,120000,20013433970,8270,8290,8290,8260,4455
20250110,115900,19976592300,8290,8290,8290,8280,405
20250110,115800,19973237170,8290,8270,8290,8270,1112
20250110,115700,19964030470,8270,8280,8280,8260,1713
20250110,115600,19949878000,8260,8250,8280,8250,5818
20250110,115500,19901855850,8260,8260,8260,8250,3111
20250110,115400,19876183480,8260,8270,8270,8250,10500
20250110,115300,19789520940,8270,8290,8290,8260,9737
20250110,115200,19708922120,8290,8300,8300,8280,5674
20250110,115100,19661883080,8300,8310,8310,8280,2631
20250110,115000,19640075350,8280,8320,8320,8280,9108
20250110,114900,19564539830,8320,8320,8330,8290,30798
20250110,114800,19308689580,8330,8340,8350,8330,11689
20250110,114700,19211257560,8340,8360,8360,8340,4116
20250110,114600,19176908530,8360,8360,8360,8350,8055
20250110,114500,19109628100,8350,8360,8370,8350,4167
20250110,114400,19074800670,8370,8370,8370,8360,6394
20250110,114300,19021345310,8370,8370,8370,8360,1514
20250110,114200,19008684510,8370,8370,8380,8370,6131
20250110,114100,18957365720,8380,8380,8390,8380,2567
20250110,114000,18935854160,8380,8380,8380,8360,2121
20250110,113900,18918091320,8380,8380,8380,8370,1537
20250110,113800,18905224690,8380,8400,8400,8370,777
20250110,113700,18898720130,8360,8360,8400,8360,3898
20250110,113600,18866105380,8360,8370,8370,8360,2830
20250110,113500,18842444500,8370,8370,8380,8370,1967
20250110,113400,18825979900,8370,8400,8410,8370,3279
20250110,113300,18798497510,8400,8410,8410,8390,1159
20250110,113200,18788762190,8400,8390,8410,8380,1575
20250110,113100,18775527730,8380,8370,8400,8370,1407
20250110,113000,18763739010,8380,8370,8380,8360,1654
20250110,112900,18749898790,8370,8370,8380,8370,541
20250110,112800,18745370610,8370,8360,8370,8360,385
20250110,112700,18742148340,8360,8360,8360,8350,3158
20250110,112600,18715767530,8360,8360,8360,8350,281
20250110,112500,18713420420,8350,8380,8380,8350,4416
20250110,112400,18676490270,8380,8390,8390,8370,2101
20250110,112300,18658891790,8400,8380,8400,8380,773
20250110,112200,18652414010,8400,8380,8400,8370,1099
20250110,112100,18643184670,8370,8370,8400,8370,417
20250110,112000,18639692280,8370,8390,8410,8370,7287
20250110,111900,18578527470,8380,8380,8390,8360,1740
20250110,111800,18563964060,8380,8370,8380,8370,1194
20250110,111700,18553965850,8370,8380,8380,8360,1972
20250110,111600,18537463420,8380,8390,8390,8380,390
20250110,111500,18534193580,8380,8390,8400,8380,808
20250110,111400,18527417610,8390,8400,8400,8390,899
20250110,111300,18519874820,8390,8390,8390,8390,1708
20250110,111200,18505544700,8400,8400,8410,8400,436
20250110,111100,18501881650,8400,8380,8410,8380,1832
20250110,111000,18486507270,8380,8370,8380,8370,505
20250110,110900,18482276540,8370,8370,8370,8360,1084
20250110,110800,18473212180,8370,8350,8370,8350,1966
20250110,110700,18456781690,8350,8360,8370,8350,1564
20250110,110600,18443702890,8360,8360,8360,8350,1651
20250110,110500,18429914540,8360,8350,8360,8340,855
20250110,110400,18422774780,8360,8350,8360,8340,1028
20250110,110300,18414188940,8350,8350,8360,8350,1411
20250110,110200,18402406550,8360,8370,8370,8350,2420
20250110,110100,18382186880,8360,8360,8360,8350,628
20250110,110000,18376937490,8370,8360,8380,8350,3292
20250110,105900,18349442640,8370,8370,8400,8360,517
20250110,105800,18345116930,8370,8390,8400,8370,1550
20250110,105700,18332124500,8380,8380,8400,8350,7556
20250110,105600,18268918230,8370,8340,8370,8340,4532
20250110,105500,18231089570,8340,8350,8360,8330,21908
20250110,105400,18048213640,8360,8370,8370,8350,5650
20250110,105300,18000981770,8370,8380,8380,8360,4774
20250110,105200,17961056060,8380,8370,8400,8370,1479
20250110,105100,17948661490,8370,8370,8380,8360,7580
20250110,105000,17885245060,8380,8390,8410,8380,6254
20250110,104900,17832781870,8390,8410,8410,8390,1998
20250110,104800,17816003510,8410,8400,8410,8400,102
20250110,104700,17815145760,8390,8420,8420,8390,5274
20250110,104600,17770805630,8410,8410,8420,8410,804
20250110,104500,17764043720,8420,8430,8440,8420,2073
20250110,104400,17746576020,8430,8440,8440,8430,1904
20250110,104300,17730509930,8440,8400,8440,8400,7084
20250110,104200,17670814090,8410,8410,8410,8400,1314
20250110,104100,17659767920,8410,8410,8420,8400,2960
20250110,104000,17634880710,8410,8410,8420,8400,586
20250110,103900,17629952410,8400,8410,8420,8400,617
20250110,103800,17624764040,8410,8400,8420,8400,2433
20250110,103700,17604294510,8390,8380,8400,8380,678
20250110,103600,17598607650,8380,8370,8380,8360,6118
20250110,103500,17547403220,8380,8400,8400,8370,2215
20250110,103400,17528836680,8390,8380,8390,8380,1962
20250110,103300,17512391950,8380,8380,8390,8370,4754
20250110,103200,17472567490,8390,8420,8420,8380,3487
20250110,103100,17443277560,8420,8420,8420,8410,788
20250110,103000,17436643600,8420,8400,8430,8400,2086
20250110,102900,17419079820,8400,8410,8410,8390,3696
20250110,102800,17388024400,8410,8400,8410,8400,2000
20250110,102700,17371215550,8410,8390,8410,8390,1210
20250110,102600,17361054290,8390,8410,8410,8390,1945
20250110,102500,17344716890,8400,8400,8410,8390,3770
20250110,102400,17313051340,8400,8420,8420,8400,4009
20250110,102300,17279342870,8420,8430,8430,8420,4525
20250110,102200,17241227270,8430,8430,8440,8430,3462
20250110,102100,17212028890,8430,8420,8440,8420,4252
20250110,102000,17176197490,8420,8430,8440,8420,5859
20250110,101900,17126811550,8440,8450,8450,8430,2090
20250110,101800,17109176360,8450,8440,8450,8430,5780
20250110,101700,17060390940,8430,8430,8440,8410,1948
20250110,101600,17043974990,8440,8410,8440,8410,2773
20250110,101500,17020617570,8420,8420,8430,8410,3510
20250110,101400,16991074100,8420,8410,8420,8400,3035
20250110,101300,16965549280,8410,8380,8410,8370,1852
20250110,101200,16950009200,8380,8400,8400,8370,6504
20250110,101100,16895475650,8400,8370,8400,8370,6009
20250110,101000,16845149960,8370,8370,8380,8360,7563
20250110,100900,16781844860,8380,8380,8390,8370,3809
20250110,100800,16749931580,8370,8390,8400,8370,5710
20250110,100700,16702067980,8400,8410,8410,8390,4533
20250110,100600,16663997660,8410,8410,8410,8400,2840
20250110,100500,16640125630,8410,8410,8420,8400,4200
20250110,100400,16604802140,8420,8390,8430,8380,8717
20250110,100300,16531578580,8390,8390,8400,8380,8367
20250110,100200,16461419330,8400,8410,8410,8380,41395
20250110,100100,16113686310,8420,8410,8420,8400,8072
20250110,100000,16045845900,8400,8430,8440,8400,16857
20250110,095900,15903981780,8440,8440,8450,8440,4190
20250110,095800,15868614050,8440,8430,8440,8420,4562
20250110,095700,15830156270,8430,8420,8430,8410,4952
20250110,095600,15788453630,8420,8430,8450,8410,10253
20250110,095500,15702109490,8440,8480,8480,8440,4906
20250110,095400,15660620390,8460,8460,8480,8460,1718
20250110,095300,15646083200,8480,8430,8480,8430,3630
20250110,095200,15615376030,8430,8450,8470,8430,10757
20250110,095100,15524553810,8450,8450,8510,8440,8057
20250110,095000,15456354800,8450,8470,8470,8400,43979
20250110,094900,15085877860,8480,8500,8500,8470,3170
20250110,094800,15059002950,8500,8470,8530,8470,10319
20250110,094700,14971322000,8480,8500,8500,8460,10792
20250110,094600,14879773800,8500,8470,8530,8470,10135
20250110,094500,14793600350,8490,8510,8530,8450,17130
20250110,094400,14648241430,8530,8560,8620,8500,21641
20250110,094300,14463330180,8590,8530,8630,8450,35509
20250110,094200,14160790290,8560,8650,8700,8530,58900
20250110,094100,13653304270,8660,8490,8770,8480,138067
20250110,094000,12454932570,8490,8440,8500,8440,16156
20250110,093900,12317767890,8500,8370,8510,8370,25695
20250110,093800,12100138940,8370,8370,8380,8370,3883
20250110,093700,12067637150,8370,8420,8430,8370,4057
20250110,093600,12033567320,8420,8430,8440,8410,6630
20250110,093500,11977703580,8440,8430,8440,8420,6661
20250110,093400,11921564270,8430,8440,8450,8420,8847
20250110,093300,11846936410,8440,8400,8440,8380,3761
20250110,093200,11815261680,8400,8380,8400,8370,3336
20250110,093100,11787317330,8380,8380,8380,8370,4561
20250110,093000,11749127280,8370,8360,8380,8350,5657
20250110,092900,11701832980,8360,8380,8380,8350,9608
20250110,092800,11621469190,8370,8400,8400,8370,7535
20250110,092700,11558291220,8400,8440,8440,8400,7816
20250110,092600,11492511910,8440,8470,8480,8440,8994
20250110,092500,11416464370,8470,8460,8480,8440,22240
20250110,092400,11228241650,8460,8430,8470,8420,8228
20250110,092300,11158788160,8430,8430,8450,8420,13392
20250110,092200,11045891450,8430,8410,8440,8390,17590
20250110,092100,10897974840,8410,8340,8410,8340,8909
20250110,092000,10823323590,8360,8340,8360,8310,10493
20250110,091900,10735772940,8340,8320,8350,8270,35805
20250110,091800,10438320320,8320,8370,8380,8320,24535
20250110,091700,10233573620,8370,8370,8370,8350,14428
20250110,091600,10112900750,8360,8420,8430,8350,46638
20250110,091500,9721754910,8430,8450,8460,8420,21273
20250110,091400,9542243610,8450,8450,8480,8400,42379
20250110,091300,9185287790,8450,8480,8530,8430,40713
20250110,091200,8839950820,8470,8540,8590,8470,64556
20250110,091100,8289397500,8540,8690,8690,8540,84128
20250110,091000,7564351590,8690,8620,8720,8570,80774
20250110,090900,6865638470,8610,8700,8730,8580,143515
20250110,090800,5620441230,8700,8450,8740,8450,208624
20250110,090700,3818233190,8450,8410,8470,8380,31672
20250110,090600,3551113220,8420,8460,8470,8390,27100
20250110,090500,3322774530,8470,8400,8470,8330,30623
20250110,090400,3065690300,8400,8300,8400,8290,28420
20250110,090300,2828646070,8300,8380,8390,8220,58274
20250110,090200,2344353340,8380,8440,8500,8380,46440
20250110,090100,1953508200,8460,8470,8480,8360,66230
20250110,090000,1396374500,8460,8560,8590,8440,146954