stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250110,212600,60469786790,8850,8850,8850,8850,147521
20250110,212500,60469786790,8850,8850,8850,8850,0
20250110,212400,60469786790,8850,8850,8850,8850,0
20250110,212300,60469786790,8850,8850,8850,8850,0
20250110,212200,60469786790,8850,8850,8850,8850,0
20250110,212100,60469786790,8850,8850,8850,8850,0
20250110,212000,60469786790,8850,8850,8850,8850,0
20250110,211900,60469786790,8850,8850,8850,8850,0
20250110,211800,60469786790,8850,8850,8850,8850,0
20250110,211700,60469786790,8850,8850,8850,8850,0
20250110,211600,60469786790,8850,8850,8850,8850,0
20250110,211500,60469786790,8850,8850,8850,8850,0
20250110,211400,60469786790,8850,8850,8850,8850,0
20250110,211300,60469786790,8850,8850,8850,8850,0
20250110,211200,60469786790,8850,8850,8850,8850,0
20250110,211100,60469786790,8850,8850,8850,8850,0
20250110,211000,60469786790,8850,8850,8850,8850,0
20250110,210900,60469786790,8850,8850,8850,8850,0
20250110,210800,60469786790,8850,8850,8850,8850,0
20250110,210700,60469786790,8850,8850,8850,8850,0
20250110,210600,60469786790,8850,8850,8850,8850,0
20250110,210500,60469786790,8850,8850,8850,8850,0
20250110,210400,60469786790,8850,8850,8850,8850,0
20250110,210300,60469786790,8850,8850,8850,8850,0
20250110,210200,60469786790,8850,8850,8850,8850,0
20250110,210100,60469786790,8850,8850,8850,8850,0
20250110,210000,60469786790,8850,8850,8850,8850,0
20250110,205900,60469786790,8850,8850,8850,8850,0
20250110,205800,60469786790,8850,8850,8850,8850,0
20250110,205700,60469786790,8850,8850,8850,8850,0
20250110,205600,60469786790,8850,8850,8850,8850,147521
20250110,205500,60469786790,8850,8850,8850,8850,0
20250110,205400,60469786790,8850,8850,8850,8850,0
20250110,205300,60469786790,8850,8850,8850,8850,0
20250110,205200,60469786790,8850,8850,8850,8850,0
20250110,205100,60469786790,8850,8850,8850,8850,0
20250110,205000,60469786790,8850,8850,8850,8850,0
20250110,204900,60469786790,8850,8850,8850,8850,0
20250110,204800,60469786790,8850,8850,8850,8850,0
20250110,204700,60469786790,8850,8850,8850,8850,0
20250110,204600,60469786790,8850,8850,8850,8850,0
20250110,204500,60469786790,8850,8850,8850,8850,0
20250110,204400,60469786790,8850,8850,8850,8850,0
20250110,204300,60469786790,8850,8850,8850,8850,0
20250110,204200,60469786790,8850,8850,8850,8850,0
20250110,204100,60469786790,8850,8850,8850,8850,0
20250110,204000,60469786790,8850,8850,8850,8850,0
20250110,203900,60469786790,8850,8850,8850,8850,0
20250110,203800,60469786790,8850,8850,8850,8850,0
20250110,203700,60469786790,8850,8850,8850,8850,0
20250110,203600,60469786790,8850,8850,8850,8850,0
20250110,203500,60469786790,8850,8850,8850,8850,0
20250110,203400,60469786790,8850,8850,8850,8850,0
20250110,203300,60469786790,8850,8850,8850,8850,0
20250110,203200,60469786790,8850,8850,8850,8850,0
20250110,203100,60469786790,8850,8850,8850,8850,0
20250110,203000,60469786790,8850,8850,8850,8850,0
20250110,202900,60469786790,8850,8850,8850,8850,0
20250110,202800,60469786790,8850,8850,8850,8850,0
20250110,202700,60469786790,8850,8850,8850,8850,0
20250110,202600,60469786790,8850,8850,8850,8850,147521
20250110,202500,60469786790,8850,8850,8850,8850,0
20250110,202400,60469786790,8850,8850,8850,8850,0
20250110,202300,60469786790,8850,8850,8850,8850,0
20250110,202200,60469786790,8850,8850,8850,8850,0
20250110,202100,60469786790,8850,8850,8850,8850,0
20250110,202000,60469786790,8850,8850,8850,8850,0
20250110,201900,60469786790,8850,8850,8850,8850,0
20250110,201800,60469786790,8850,8850,8850,8850,0
20250110,201700,60469786790,8850,8850,8850,8850,0
20250110,201600,60469786790,8850,8850,8850,8850,0
20250110,201500,60469786790,8850,8850,8850,8850,0
20250110,201400,60469786790,8850,8850,8850,8850,0
20250110,201300,60469786790,8850,8850,8850,8850,0
20250110,201200,60469786790,8850,8850,8850,8850,0
20250110,201100,60469786790,8850,8850,8850,8850,0
20250110,201000,60469786790,8850,8850,8850,8850,0
20250110,200900,60469786790,8850,8850,8850,8850,0
20250110,200800,60469786790,8850,8850,8850,8850,0
20250110,200700,60469786790,8850,8850,8850,8850,0
20250110,200600,60469786790,8850,8850,8850,8850,0
20250110,200500,60469786790,8850,8850,8850,8850,0
20250110,200400,60469786790,8850,8850,8850,8850,0
20250110,200300,60469786790,8850,8850,8850,8850,0
20250110,200200,60469786790,8850,8850,8850,8850,0
20250110,200100,60469786790,8850,8850,8850,8850,0
20250110,200000,60469786790,8850,8850,8850,8850,0
20250110,195900,60469786790,8850,8850,8850,8850,0
20250110,195800,60469786790,8850,8850,8850,8850,0
20250110,195700,60469786790,8850,8850,8850,8850,0
20250110,195600,60469786790,8850,8850,8850,8850,147521
20250110,195500,60469786790,8850,8850,8850,8850,0
20250110,195400,60469786790,8850,8850,8850,8850,0
20250110,195300,60469786790,8850,8850,8850,8850,0
20250110,195200,60469786790,8850,8850,8850,8850,0
20250110,195100,60469786790,8850,8850,8850,8850,0
20250110,195000,60469786790,8850,8850,8850,8850,0
20250110,194900,60469786790,8850,8850,8850,8850,0
20250110,194800,60469786790,8850,8850,8850,8850,0
20250110,194700,60469786790,8850,8850,8850,8850,0
20250110,194600,60469786790,8850,8850,8850,8850,0
20250110,194500,60469786790,8850,8850,8850,8850,0
20250110,194400,60469786790,8850,8850,8850,8850,0
20250110,194300,60469786790,8850,8850,8850,8850,0
20250110,194200,60469786790,8850,8850,8850,8850,0
20250110,194100,60469786790,8850,8850,8850,8850,0
20250110,194000,60469786790,8850,8850,8850,8850,0
20250110,193900,60469786790,8850,8850,8850,8850,0
20250110,193800,60469786790,8850,8850,8850,8850,0
20250110,193700,60469786790,8850,8850,8850,8850,0
20250110,193600,60469786790,8850,8850,8850,8850,0
20250110,193500,60469786790,8850,8850,8850,8850,0
20250110,193400,60469786790,8850,8850,8850,8850,0
20250110,193300,60469786790,8850,8850,8850,8850,0
20250110,193200,60469786790,8850,8850,8850,8850,0
20250110,193100,60469786790,8850,8850,8850,8850,0
20250110,193000,60469786790,8850,8850,8850,8850,0
20250110,192900,60469786790,8850,8850,8850,8850,0
20250110,192800,60469786790,8850,8850,8850,8850,0
20250110,192700,60469786790,8850,8850,8850,8850,0
20250110,192600,60469786790,8850,8850,8850,8850,147521
20250110,192500,60469786790,8850,8850,8850,8850,0
20250110,192400,60469786790,8850,8850,8850,8850,0
20250110,192300,60469786790,8850,8850,8850,8850,0
20250110,192200,60469786790,8850,8850,8850,8850,0
20250110,192100,60469786790,8850,8850,8850,8850,0
20250110,192000,60469786790,8850,8850,8850,8850,0
20250110,191900,60469786790,8850,8850,8850,8850,0
20250110,191800,60469786790,8850,8850,8850,8850,0
20250110,191700,60469786790,8850,8850,8850,8850,0
20250110,191600,60469786790,8850,8850,8850,8850,0
20250110,191500,60469786790,8850,8850,8850,8850,0
20250110,191400,60469786790,8850,8850,8850,8850,0
20250110,191300,60469786790,8850,8850,8850,8850,0
20250110,191200,60469786790,8850,8850,8850,8850,0
20250110,191100,60469786790,8850,8850,8850,8850,0
20250110,191000,60469786790,8850,8850,8850,8850,0
20250110,190900,60469786790,8850,8850,8850,8850,0
20250110,190800,60469786790,8850,8850,8850,8850,0
20250110,190700,60469786790,8850,8850,8850,8850,0
20250110,190600,60469786790,8850,8850,8850,8850,0
20250110,190500,60469786790,8850,8850,8850,8850,0
20250110,190400,60469786790,8850,8850,8850,8850,0
20250110,190300,60469786790,8850,8850,8850,8850,0
20250110,190200,60469786790,8850,8850,8850,8850,0
20250110,190100,60469786790,8850,8850,8850,8850,0
20250110,190000,60469786790,8850,8850,8850,8850,0
20250110,185900,60469786790,8850,8850,8850,8850,0
20250110,185800,60469786790,8850,8850,8850,8850,0
20250110,185700,60469786790,8850,8850,8850,8850,0
20250110,185600,60469786790,8850,8850,8850,8850,147521
20250110,185500,60469786790,8850,8850,8850,8850,0
20250110,185400,60469786790,8850,8850,8850,8850,0
20250110,185300,60469786790,8850,8850,8850,8850,0
20250110,185200,60469786790,8850,8850,8850,8850,0
20250110,185100,60469786790,8850,8850,8850,8850,0
20250110,185000,60469786790,8850,8850,8850,8850,0
20250110,184900,60469786790,8850,8850,8850,8850,0
20250110,184800,60469786790,8850,8850,8850,8850,0
20250110,184700,60469786790,8850,8850,8850,8850,0
20250110,184600,60469786790,8850,8850,8850,8850,0
20250110,184500,60469786790,8850,8850,8850,8850,0
20250110,184400,60469786790,8850,8850,8850,8850,0
20250110,184300,60469786790,8850,8850,8850,8850,0
20250110,184200,60469786790,8850,8850,8850,8850,0
20250110,184100,60469786790,8850,8850,8850,8850,0
20250110,184000,60469786790,8850,8850,8850,8850,0
20250110,183900,60469786790,8850,8850,8850,8850,0
20250110,183800,60469786790,8850,8850,8850,8850,0
20250110,183700,60469786790,8850,8850,8850,8850,0
20250110,183600,60469786790,8850,8850,8850,8850,0
20250110,183500,60469786790,8850,8850,8850,8850,0
20250110,183400,60469786790,8850,8850,8850,8850,0
20250110,183300,60469786790,8850,8850,8850,8850,0
20250110,183200,60469786790,8850,8850,8850,8850,0
20250110,183100,60469786790,8850,8850,8850,8850,0
20250110,183000,60469786790,8850,8850,8850,8850,0
20250110,182900,60469786790,8850,8850,8850,8850,0
20250110,182800,60469786790,8850,8850,8850,8850,0
20250110,182700,60469786790,8850,8850,8850,8850,0
20250110,182600,60469786790,8850,8850,8850,8850,147521
20250110,182500,60469786790,8850,8850,8850,8850,0
20250110,182400,60469786790,8850,8850,8850,8850,0
20250110,182300,60469786790,8850,8850,8850,8850,0
20250110,182200,60469786790,8850,8850,8850,8850,0
20250110,182100,60469786790,8850,8850,8850,8850,0
20250110,182000,60469786790,8850,8850,8850,8850,0
20250110,181900,60469786790,8850,8850,8850,8850,0
20250110,181800,60469786790,8850,8850,8850,8850,0
20250110,181700,60469786790,8850,8850,8850,8850,0
20250110,181600,60469786790,8850,8850,8850,8850,0
20250110,181500,60469786790,8850,8850,8850,8850,0
20250110,181400,60469786790,8850,8850,8850,8850,0
20250110,181300,60469786790,8850,8850,8850,8850,0
20250110,181200,60469786790,8850,8850,8850,8850,0
20250110,181100,60469786790,8850,8850,8850,8850,0
20250110,181000,60469786790,8850,8850,8850,8850,0
20250110,180900,60469786790,8850,8850,8850,8850,0
20250110,180800,60469786790,8850,8850,8850,8850,0
20250110,180700,60469786790,8850,8850,8850,8850,0
20250110,180600,60469786790,8850,8850,8850,8850,0
20250110,180500,60469786790,8850,8850,8850,8850,0
20250110,180400,60469786790,8850,8850,8850,8850,0
20250110,180300,60469786790,8850,8850,8850,8850,0
20250110,180200,60469786790,8850,8850,8850,8850,0
20250110,180100,60469786790,8850,8850,8850,8850,0
20250110,180000,60469786790,8850,8850,8850,8850,0
20250110,175900,60469786790,8850,8850,8850,8850,0
20250110,175800,60469786790,8850,8850,8850,8850,0
20250110,175700,60469786790,8850,8850,8850,8850,0
20250110,175600,60469786790,8850,8850,8850,8850,147521
20250110,175500,60469786790,8850,8850,8850,8850,0
20250110,175400,60469786790,8850,8850,8850,8850,0
20250110,175300,60469786790,8850,8850,8850,8850,0
20250110,175200,60469786790,8850,8850,8850,8850,0
20250110,175100,60469786790,8850,8850,8850,8850,0
20250110,175000,60469786790,8850,8850,8850,8850,0
20250110,174900,60469786790,8850,8850,8850,8850,0
20250110,174800,60469786790,8850,8850,8850,8850,0
20250110,174700,60469786790,8850,8850,8850,8850,0
20250110,174600,60469786790,8850,8850,8850,8850,0
20250110,174500,60469786790,8850,8850,8850,8850,0
20250110,174400,60469786790,8850,8850,8850,8850,0
20250110,174300,60469786790,8850,8850,8850,8850,0
20250110,174200,60469786790,8850,8850,8850,8850,0
20250110,174100,60469786790,8850,8850,8850,8850,0
20250110,174000,60469786790,8850,8850,8850,8850,0
20250110,173900,60469786790,8850,8850,8850,8850,0
20250110,173800,60469786790,8850,8850,8850,8850,0
20250110,173700,60469786790,8850,8850,8850,8850,0
20250110,173600,60469786790,8850,8850,8850,8850,0
20250110,173500,60469786790,8850,8850,8850,8850,0
20250110,173400,60469786790,8850,8850,8850,8850,0
20250110,173300,60469786790,8850,8850,8850,8850,0
20250110,173200,60469786790,8850,8850,8850,8850,0
20250110,173100,60469786790,8850,8850,8850,8850,0
20250110,173000,60469786790,8850,8850,8850,8850,0
20250110,172900,60469786790,8850,8850,8850,8850,0
20250110,172800,60469786790,8850,8850,8850,8850,0
20250110,172700,60469786790,8850,8850,8850,8850,0
20250110,172600,60469786790,8850,8850,8850,8850,147521
20250110,172500,60469786790,8850,8850,8850,8850,0
20250110,172400,60469786790,8850,8850,8850,8850,0
20250110,172300,60469786790,8850,8850,8850,8850,0
20250110,172200,60469786790,8850,8850,8850,8850,0
20250110,172100,60469786790,8850,8850,8850,8850,0
20250110,172000,60469786790,8850,8850,8850,8850,0
20250110,171900,60469786790,8850,8850,8850,8850,0
20250110,171800,60469786790,8850,8850,8850,8850,0
20250110,171700,60469786790,8850,8850,8850,8850,0
20250110,171600,60469786790,8850,8850,8850,8850,0
20250110,171500,60469786790,8850,8850,8850,8850,0
20250110,171400,60469786790,8850,8850,8850,8850,0
20250110,171300,60469786790,8850,8850,8850,8850,0
20250110,171200,60469786790,8850,8850,8850,8850,0
20250110,171100,60469786790,8850,8850,8850,8850,0
20250110,171000,60469786790,8850,8850,8850,8850,0
20250110,170900,60469786790,8850,8850,8850,8850,0
20250110,170800,60469786790,8850,8850,8850,8850,0
20250110,170700,60469786790,8850,8850,8850,8850,0
20250110,170600,60469786790,8850,8850,8850,8850,0
20250110,170500,60469786790,8850,8850,8850,8850,0
20250110,170400,60469786790,8850,8850,8850,8850,0
20250110,170300,60469786790,8850,8850,8850,8850,0
20250110,170200,60469786790,8850,8850,8850,8850,0
20250110,170100,60469786790,8850,8850,8850,8850,0
20250110,170000,60469786790,8850,8850,8850,8850,0
20250110,165900,60469786790,8850,8850,8850,8850,0
20250110,165800,60469786790,8850,8850,8850,8850,0
20250110,165700,60469786790,8850,8850,8850,8850,0
20250110,165600,60469786790,8850,8850,8850,8850,147521
20250110,165500,60469786790,8850,8850,8850,8850,0
20250110,165400,60469786790,8850,8850,8850,8850,0
20250110,165300,60469786790,8850,8850,8850,8850,0
20250110,165200,60469786790,8850,8850,8850,8850,0
20250110,165100,60469786790,8850,8850,8850,8850,0
20250110,165000,60469786790,8850,8850,8850,8850,0
20250110,164900,60469786790,8850,8850,8850,8850,0
20250110,164800,60469786790,8850,8850,8850,8850,0
20250110,164700,60469786790,8850,8850,8850,8850,0
20250110,164600,60469786790,8850,8850,8850,8850,0
20250110,164500,60469786790,8850,8850,8850,8850,0
20250110,164400,60469786790,8850,8850,8850,8850,0
20250110,164300,60469786790,8850,8850,8850,8850,0
20250110,164200,60469786790,8850,8850,8850,8850,0
20250110,164100,60469786790,8850,8850,8850,8850,0
20250110,164000,60469786790,8850,8850,8850,8850,0
20250110,163900,60469786790,8850,8850,8850,8850,0
20250110,163800,60469786790,8850,8850,8850,8850,0
20250110,163700,60469786790,8850,8850,8850,8850,0
20250110,163600,60469786790,8850,8850,8850,8850,0
20250110,163500,60469786790,8850,8850,8850,8850,0
20250110,163400,60469786790,8850,8850,8850,8850,0
20250110,163300,60469786790,8850,8850,8850,8850,0
20250110,163200,60469786790,8850,8850,8850,8850,0
20250110,163100,60469786790,8850,8850,8850,8850,0
20250110,163000,60469786790,8850,8850,8850,8850,0
20250110,162900,60469786790,8850,8850,8850,8850,0
20250110,162800,60469786790,8850,8850,8850,8850,0
20250110,162700,60469786790,8850,8850,8850,8850,0
20250110,162600,60469786790,8850,8850,8850,8850,147521
20250110,162500,60469786790,8850,8850,8850,8850,0
20250110,162400,60469786790,8850,8850,8850,8850,0
20250110,162300,60469786790,8850,8850,8850,8850,0
20250110,162200,60469786790,8850,8850,8850,8850,0
20250110,162100,60469786790,8850,8850,8850,8850,0
20250110,162000,60469786790,8850,8850,8850,8850,0
20250110,161900,60469786790,8850,8850,8850,8850,0
20250110,161800,60469786790,8850,8850,8850,8850,0
20250110,161700,60469786790,8850,8850,8850,8850,0
20250110,161600,60469786790,8850,8850,8850,8850,0
20250110,161500,60469786790,8850,8850,8850,8850,0
20250110,161400,60469786790,8850,8850,8850,8850,0
20250110,161300,60469786790,8850,8850,8850,8850,0
20250110,161200,60469786790,8850,8850,8850,8850,0
20250110,161100,60469786790,8850,8850,8850,8850,0
20250110,161000,60469786790,8850,8850,8850,8850,0
20250110,160900,60469786790,8850,8850,8850,8850,0
20250110,160800,60469786790,8850,8850,8850,8850,0
20250110,160700,60469786790,8850,8850,8850,8850,0
20250110,160600,60469786790,8850,8850,8850,8850,0
20250110,160500,60469786790,8850,8850,8850,8850,0
20250110,160400,60469786790,8850,8850,8850,8850,0
20250110,160300,60469786790,8850,8850,8850,8850,0
20250110,160200,60469786790,8850,8850,8850,8850,0
20250110,160100,60469786790,8850,8850,8850,8850,0
20250110,160000,60469786790,8850,8850,8850,8850,0
20250110,155900,60469786790,8850,8850,8850,8850,0
20250110,155800,60469786790,8850,8850,8850,8850,0
20250110,155700,60469786790,8850,8850,8850,8850,0
20250110,155600,60469786790,8850,8850,8850,8850,147521
20250110,155500,60469786790,8850,8850,8850,8850,0
20250110,155400,60469786790,8850,8850,8850,8850,0
20250110,155300,60469786790,8850,8850,8850,8850,0
20250110,155200,60469786790,8850,8850,8850,8850,0
20250110,155100,60469786790,8850,8850,8850,8850,0
20250110,155000,60469786790,8850,8850,8850,8850,0
20250110,154900,60469786790,8850,8850,8850,8850,0
20250110,154800,60469786790,8850,8850,8850,8850,0
20250110,154700,60469786790,8850,8850,8850,8850,0
20250110,154600,60469786790,8850,8850,8850,8850,0
20250110,154500,60469786790,8850,8850,8850,8850,0
20250110,154400,60469786790,8850,8850,8850,8850,0
20250110,154300,60469786790,8850,8850,8850,8850,0
20250110,154200,60469786790,8850,8850,8850,8850,0
20250110,154100,60469786790,8850,8850,8850,8850,0
20250110,154000,60469786790,8850,8850,8850,8850,0
20250110,153900,60469786790,8850,8850,8850,8850,0
20250110,153800,60469786790,8850,8850,8850,8850,0
20250110,153700,60469786790,8850,8850,8850,8850,0
20250110,153600,60469786790,8850,8850,8850,8850,0
20250110,153500,60469786790,8850,8850,8850,8850,0
20250110,153400,60469786790,8850,8850,8850,8850,0
20250110,153300,60469786790,8850,8850,8850,8850,0
20250110,153200,60469786790,8850,8850,8850,8850,0
20250110,153100,60469786790,8850,8850,8850,8850,0
20250110,153000,60469786790,8850,8850,8850,8850,147521
20250110,152900,59164225940,8810,8810,8810,8810,0
20250110,152800,59164225940,8810,8810,8810,8810,0
20250110,152700,59164225940,8810,8810,8810,8810,0
20250110,152600,59164225940,8810,8810,8810,8810,0
20250110,152500,59164225940,8810,8810,8810,8810,0
20250110,152400,59164225940,8810,8810,8810,8810,0
20250110,152300,59164225940,8810,8810,8810,8810,0
20250110,152200,59164225940,8810,8810,8810,8810,0
20250110,152100,59164225940,8810,8810,8810,8810,0
20250110,152000,59164225940,8810,8810,8810,8810,0
20250110,151900,59164225940,8810,8810,8820,8800,26634
20250110,151800,58929654830,8810,8820,8830,8800,29687
20250110,151700,58668076580,8830,8840,8840,8820,19786
20250110,151600,58493427480,8840,8840,8840,8820,19720
20250110,151500,58319279200,8840,8800,8860,8800,70442
20250110,151400,57696626400,8810,8820,8820,8800,11118
20250110,151300,57598650950,8820,8810,8820,8800,10335
20250110,151200,57507584170,8810,8800,8820,8800,23464
20250110,151100,57300749290,8810,8770,8810,8770,26932
20250110,151000,57064007490,8770,8760,8780,8760,8153
20250110,150900,56992504720,8760,8770,8780,8760,5645
20250110,150800,56943002480,8780,8760,8780,8750,12427
20250110,150700,56834083430,8760,8750,8770,8750,20846
20250110,150600,56651583230,8750,8780,8780,8750,21634
20250110,150500,56462041700,8780,8800,8810,8770,19791
20250110,150400,56288144660,8800,8790,8810,8780,12873
20250110,150300,56174949060,8790,8770,8810,8770,12224
20250110,150200,56067461450,8770,8800,8800,8770,17987
20250110,150100,55909379330,8790,8820,8820,8790,9611
20250110,150000,55824728590,8820,8800,8830,8800,32091
20250110,145900,55541707440,8800,8770,8800,8760,15573
20250110,145800,55404913480,8770,8790,8800,8770,9899
20250110,145700,55317974190,8780,8790,8790,8780,4190
20250110,145600,55281145080,8790,8800,8810,8780,9950
20250110,145500,55193613990,8790,8800,8810,8790,7756
20250110,145400,55125382150,8800,8760,8820,8750,42000
20250110,145300,54756588850,8750,8780,8790,8750,24183
20250110,145200,54544615350,8780,8800,8810,8770,20819
20250110,145100,54361692850,8800,8790,8800,8780,10551
20250110,145000,54268977430,8790,8820,8820,8790,15922
20250110,144900,54128748470,8820,8810,8830,8810,15383
20250110,144800,53993072660,8810,8840,8840,8810,16438
20250110,144700,53848004080,8840,8830,8860,8820,65313
20250110,144600,53270725150,8820,8790,8830,8780,36336
20250110,144500,52950500950,8790,8790,8800,8780,15264
20250110,144400,52816309410,8790,8790,8810,8770,46890
20250110,144300,52404017050,8790,8780,8790,8770,10579
20250110,144200,52311132520,8780,8780,8780,8770,8881
20250110,144100,52233218510,8780,8770,8780,8750,5722
20250110,144000,52183055440,8770,8750,8770,8740,5087
20250110,143900,52138525820,8740,8750,8750,8730,10254
20250110,143800,52048881360,8740,8740,8760,8730,13483
20250110,143700,51930937840,8740,8750,8760,8740,10432
20250110,143600,51839662090,8760,8760,8770,8760,5148
20250110,143500,51794560400,8760,8760,8780,8760,4249
20250110,143400,51757317370,8770,8760,8770,8750,6133
20250110,143300,51703594240,8750,8760,8760,8750,6053
20250110,143200,51650607060,8760,8770,8780,8760,9318
20250110,143100,51568933860,8780,8780,8790,8770,11460
20250110,143000,51468308370,8790,8780,8790,8770,11628
20250110,142900,51366217540,8780,8750,8790,8750,14913
20250110,142800,51235406830,8750,8770,8770,8750,7545
20250110,142700,51169318430,8770,8780,8780,8760,9024
20250110,142600,51090185170,8780,8760,8790,8760,10495
20250110,142500,50998094920,8770,8780,8780,8760,8560
20250110,142400,50923030310,8780,8740,8780,8740,17914
20250110,142300,50765995680,8740,8740,8750,8740,8268
20250110,142200,50693708260,8740,8720,8750,8720,10699
20250110,142100,50600220790,8720,8710,8730,8710,6326
20250110,142000,50545075780,8710,8700,8720,8700,7876
20250110,141900,50476474240,8700,8710,8720,8700,7229
20250110,141800,50413555070,8720,8720,8720,8710,5848
20250110,141700,50362586220,8710,8710,8730,8710,13046
20250110,141600,50248885150,8710,8680,8710,8670,9210
20250110,141500,50168811390,8680,8680,8680,8650,14416
20250110,141400,50043899580,8680,8670,8680,8670,5033
20250110,141300,50000261400,8660,8680,8680,8640,46570
20250110,141200,49597266950,8670,8690,8690,8670,18620
20250110,141100,49435647430,8690,8700,8710,8690,8902
20250110,141000,49358254850,8700,8720,8720,8690,6110
20250110,140900,49305108470,8720,8700,8730,8680,20395
20250110,140800,49127610110,8700,8730,8730,8700,13796
20250110,140700,49007388580,8730,8740,8740,8720,13057
20250110,140600,48893393060,8740,8700,8740,8700,6515
20250110,140500,48836562560,8700,8700,8730,8690,6587
20250110,140400,48779238720,8700,8710,8720,8700,8754
20250110,140300,48703011840,8710,8710,8730,8700,12932
20250110,140200,48590281710,8710,8700,8730,8690,13625
20250110,140100,48471723480,8700,8710,8710,8660,31925
20250110,140000,48194611480,8680,8760,8760,8680,75184
20250110,135900,47539259730,8760,8810,8820,8760,35523
20250110,135800,47227220480,8810,8820,8840,8800,34166
20250110,135700,46925706620,8830,8800,8840,8780,54432
20250110,135600,46445946790,8800,8800,8830,8780,28073
20250110,135500,46198688330,8800,8770,8810,8770,22982
20250110,135400,45996558470,8780,8740,8800,8720,25431
20250110,135300,45773941540,8740,8740,8750,8720,28404
20250110,135200,45525984160,8730,8750,8800,8730,53289
20250110,135100,45058796770,8750,8750,8760,8730,47310
20250110,135000,44645195170,8740,8790,8810,8730,42374
20250110,134900,44273680070,8800,8810,8830,8790,34374
20250110,134800,43970979800,8800,8790,8850,8790,54513
20250110,134700,43489440250,8790,8820,8820,8780,30556
20250110,134600,43220685010,8810,8820,8840,8810,41203
20250110,134500,42857224450,8820,8840,8850,8800,43815
20250110,134400,42470701450,8840,8820,8850,8800,46482
20250110,134300,42060386250,8820,8850,8860,8800,66282
20250110,134200,41475304250,8860,8840,8890,8830,184948
20250110,134100,39835263700,8850,8780,8850,8770,126013
20250110,134000,38722694420,8780,8750,8790,8720,40208
20250110,133900,38370868740,8750,8820,8820,8750,71219
20250110,133800,37744471120,8820,8790,8820,8780,43247
20250110,133700,37363862720,8800,8820,8820,8780,36666
20250110,133600,37041077100,8810,8830,8830,8790,68850
20250110,133500,36434203480,8830,8780,8840,8770,145004
20250110,133400,35156311260,8780,8720,8790,8710,38742
20250110,133300,34816728020,8710,8760,8770,8700,16652
20250110,133200,34671147290,8760,8730,8770,8710,31492
20250110,133100,34395779700,8730,8700,8750,8660,29889
20250110,133000,34135523540,8720,8720,8730,8700,23772
20250110,132900,33928471570,8720,8750,8760,8700,28466
20250110,132800,33680056390,8760,8730,8760,8710,45044
20250110,132700,33286880900,8720,8770,8780,8720,24276
20250110,132600,33074575450,8780,8740,8780,8720,21092
20250110,132500,32890093860,8720,8740,8760,8720,35140
20250110,132400,32583207040,8740,8750,8760,8720,28774
20250110,132300,32331703930,8760,8770,8780,8740,28567
20250110,132200,32081459420,8780,8790,8800,8770,69855
20250110,132100,31467415850,8790,8760,8790,8710,54253
20250110,132000,30992831820,8760,8750,8820,8740,89288
20250110,131900,30209436160,8760,8710,8820,8690,167896
20250110,131800,28738113510,8700,8660,8720,8640,62030
20250110,131700,28198985130,8660,8660,8660,8640,6202
20250110,131600,28145322180,8650,8650,8660,8630,10888
20250110,131500,28051132970,8650,8630,8650,8630,12413
20250110,131400,27943879100,8630,8640,8640,8620,4199
20250110,131300,27907645350,8640,8600,8650,8600,22161
20250110,131200,27716472250,8600,8600,8600,8590,1583
20250110,131100,27702859080,8600,8590,8610,8590,2013
20250110,131000,27685547310,8600,8590,8610,8590,2569
20250110,130900,27663457500,8600,8560,8610,8550,16747
20250110,130800,27519590920,8560,8550,8570,8550,1822
20250110,130700,27503997950,8550,8540,8570,8530,3393
20250110,130600,27474998290,8540,8580,8580,8540,8572
20250110,130500,27401786400,8580,8570,8580,8550,8981
20250110,130400,27324940060,8570,8570,8570,8570,1932
20250110,130300,27308382820,8580,8580,8580,8580,1662
20250110,130200,27294122860,8590,8590,8600,8590,324
20250110,130100,27291339690,8590,8580,8600,8580,3944
20250110,130000,27257485390,8580,8580,8590,8580,4147
20250110,125900,27221887820,8580,8580,8590,8570,3693
20250110,125800,27190209440,8590,8590,8600,8580,1635
20250110,125700,27176170870,8590,8600,8610,8580,6843
20250110,125600,27117324740,8600,8620,8620,8600,1159
20250110,125500,27107346730,8620,8620,8620,8610,3117
20250110,125400,27080490450,8620,8620,8630,8610,2390
20250110,125300,27059882990,8620,8620,8620,8600,3725
20250110,125200,27027796710,8620,8570,8630,8570,11233
20250110,125100,26931148120,8560,8570,8570,8560,1204
20250110,125000,26920834540,8570,8580,8580,8570,1738
20250110,124900,26905939450,8580,8590,8590,8580,1615
20250110,124800,26892075620,8590,8600,8600,8590,1838
20250110,124700,26876285040,8600,8590,8600,8590,3280
20250110,124600,26848077530,8600,8590,8600,8590,1598
20250110,124500,26834343130,8590,8590,8600,8590,2180
20250110,124400,26815601940,8590,8560,8600,8560,2590
20250110,124300,26793392100,8560,8550,8560,8540,3311
20250110,124200,26765087690,8550,8550,8550,8550,6787
20250110,124100,26707058840,8550,8560,8570,8550,3341
20250110,124000,26678463040,8560,8570,8580,8560,1759
20250110,123900,26663388090,8580,8570,8580,8570,1314
20250110,123800,26652126880,8570,8560,8570,8560,2283
20250110,123700,26632573910,8560,8570,8580,8560,1940
20250110,123600,26615948290,8570,8570,8580,8570,1858
20250110,123500,26600022710,8570,8590,8600,8570,4195
20250110,123400,26563995790,8590,8610,8610,8590,987
20250110,123300,26555508450,8630,8630,8630,8590,11078
20250110,123200,26459917930,8630,8600,8630,8590,9301
20250110,123100,26379733030,8610,8620,8620,8590,3980
20250110,123000,26345483790,8620,8650,8650,8620,1241
20250110,122900,26334771860,8650,8600,8660,8600,19742
20250110,122800,26164401450,8610,8620,8620,8600,9466
20250110,122700,26082893710,8620,8630,8640,8610,10997
20250110,122600,25988015250,8630,8620,8630,8610,2714
20250110,122500,25964621600,8610,8620,8630,8610,3298
20250110,122400,25936194040,8610,8600,8630,8600,18158
20250110,122300,25779849890,8610,8600,8610,8590,4596
20250110,122200,25740321000,8600,8600,8600,8590,2814
20250110,122100,25716121280,8600,8580,8600,8570,4566
20250110,122000,25676920980,8570,8590,8590,8570,2755
20250110,121900,25653285380,8590,8600,8600,8590,3059
20250110,121800,25626990080,8590,8580,8600,8580,5133
20250110,121700,25582906140,8580,8560,8590,8550,7543
20250110,121600,25518207970,8560,8560,8570,8550,6200
20250110,121500,25465166360,8570,8570,8580,8560,1128
20250110,121400,25455503550,8560,8570,8580,8560,4201
20250110,121300,25419515470,8570,8580,8590,8560,6270
20250110,121200,25365776810,8580,8570,8580,8560,4354
20250110,121100,25328474100,8570,8570,8580,8560,4513
20250110,121000,25289794220,8570,8540,8570,8530,5875
20250110,120900,25239582270,8540,8540,8540,8530,627
20250110,120800,25234228700,8540,8550,8550,8530,772
20250110,120700,25227638160,8540,8520,8540,8520,1355
20250110,120600,25216071590,8520,8520,8540,8520,2015
20250110,120500,25198898450,8520,8540,8540,8520,4969
20250110,120400,25156515840,8540,8540,8550,8540,1349
20250110,120300,25144993950,8550,8550,8560,8550,2959
20250110,120200,25119678470,8550,8560,8560,8550,5489
20250110,120100,25072714510,8560,8540,8570,8540,3409
20250110,120000,25043545260,8540,8510,8540,8510,4652
20250110,115900,25003874200,8510,8520,8520,8510,1132
20250110,115800,24994240840,8510,8520,8530,8500,9482
20250110,115700,24913547100,8510,8520,8530,8510,2058
20250110,115600,24896025170,8520,8530,8530,8510,3753
20250110,115500,24864063110,8530,8530,8530,8520,521
20250110,115400,24859619080,8520,8520,8530,8520,1160
20250110,115300,24849726640,8530,8530,8530,8520,1318
20250110,115200,24838485420,8530,8530,8540,8520,935
20250110,115100,24830510810,8520,8530,8560,8510,5780
20250110,115000,24781269320,8530,8560,8560,8530,2713
20250110,114900,24758104710,8550,8560,8570,8550,3258
20250110,114800,24730230550,8560,8560,8560,8550,4819
20250110,114700,24688989060,8550,8530,8560,8520,3432
20250110,114600,24659672190,8530,8520,8530,8510,3504
20250110,114500,24629833830,8530,8530,8530,8510,1192
20250110,114400,24619676160,8530,8540,8550,8530,739
20250110,114300,24613370130,8530,8520,8530,8510,1892
20250110,114200,24597249240,8520,8520,8530,8510,6252
20250110,114100,24544003910,8530,8530,8540,8520,3696
20250110,114000,24512504900,8530,8530,8540,8530,3445
20250110,113900,24483116710,8540,8540,8550,8540,1948
20250110,113800,24466479070,8540,8570,8570,8540,3460
20250110,113700,24436885540,8570,8570,8580,8570,1211
20250110,113600,24426503650,8570,8570,8580,8560,1373
20250110,113500,24414743330,8570,8550,8590,8550,8461
20250110,113400,24342160140,8550,8570,8570,8550,2784
20250110,113300,24318335240,8570,8580,8580,8540,5790
20250110,113200,24268804640,8580,8560,8590,8550,7254
20250110,113100,24206645980,8560,8540,8560,8540,5027
20250110,113000,24163665990,8540,8530,8540,8520,5418
20250110,112900,24117453820,8530,8510,8530,8510,1674
20250110,112800,24103188210,8520,8510,8520,8500,3233
20250110,112700,24075675160,8510,8540,8540,8500,5571
20250110,112600,24028241940,8530,8510,8530,8500,2554
20250110,112500,24006490070,8500,8520,8520,8500,16618
20250110,112400,23865116840,8520,8530,8540,8500,23101
20250110,112300,23668379790,8530,8550,8570,8530,5625
20250110,112200,23620308820,8560,8550,8570,8540,4933
20250110,112100,23578120770,8550,8570,8570,8540,12422
20250110,112000,23471901490,8560,8580,8590,8560,9503
20250110,111900,23390470340,8590,8610,8620,8560,13914
20250110,111800,23271124670,8620,8620,8640,8610,15446
20250110,111700,23137882330,8620,8580,8630,8570,22428
20250110,111600,22945016470,8580,8570,8580,8560,6531
20250110,111500,22889030100,8580,8550,8580,8540,7856
20250110,111400,22821791410,8550,8560,8570,8550,7203
20250110,111300,22760150010,8560,8530,8570,8520,11206
20250110,111200,22664389270,8530,8530,8530,8500,19517
20250110,111100,22498266240,8530,8520,8540,8520,12125
20250110,111000,22394808110,8520,8510,8540,8500,22845
20250110,110900,22200320010,8510,8580,8590,8510,45027
20250110,110800,21816134730,8580,8550,8600,8540,20116
20250110,110700,21643900530,8550,8630,8650,8540,62041
20250110,110600,21110721740,8630,8680,8680,8630,33503
20250110,110500,20820658140,8670,8660,8690,8660,53123
20250110,110400,20359828640,8660,8660,8660,8620,27687
20250110,110300,20120431270,8650,8660,8660,8590,33161
20250110,110200,19834258790,8660,8580,8690,8570,47265
20250110,110100,19425796270,8580,8600,8620,8570,38316
20250110,110000,19096738420,8600,8640,8640,8600,38003
20250110,105900,18769173730,8640,8650,8650,8610,27373
20250110,105800,18532789800,8650,8630,8660,8590,41232
20250110,105700,18177059880,8640,8690,8700,8600,45072
20250110,105600,17787979580,8690,8580,8690,8570,77118
20250110,105500,17123303210,8580,8630,8640,8560,98017
20250110,105400,16280510150,8630,8670,8690,8600,113634
20250110,105300,15297418280,8670,8800,8800,8670,123351
20250110,105200,14219031500,8800,8660,8870,8650,307920
20250110,105100,11511684780,8660,8730,8750,8650,114265
20250110,105000,10517221440,8750,8790,8800,8690,181529
20250110,104900,8926323410,8800,8540,8800,8530,296774
20250110,104800,6345139230,8540,8510,8540,8460,51228
20250110,104700,5909513530,8500,8500,8530,8440,86165
20250110,104600,5177060500,8500,8390,8590,8380,111183
20250110,104500,4232012530,8390,8380,8390,8370,1362
20250110,104400,4220597910,8380,8370,8380,8370,1683
20250110,104300,4206494480,8380,8370,8380,8370,764
20250110,104200,4200092460,8370,8350,8370,8350,3933
20250110,104100,4167204410,8360,8350,8360,8350,895
20250110,104000,4159731150,8350,8350,8350,8350,293
20250110,103900,4157284600,8350,8350,8350,8340,3152
20250110,103800,4130975750,8340,8360,8370,8340,3076
20250110,103700,4105292950,8360,8360,8370,8360,815
20250110,103600,4098476630,8370,8370,8370,8370,938
20250110,103500,4090625570,8370,8360,8370,8350,1787
20250110,103400,4075689390,8360,8350,8360,8350,1198
20250110,103300,4065685600,8360,8350,8360,8340,1323
20250110,103200,4054640740,8360,8360,8370,8350,2156
20250110,103100,4036619710,8360,8350,8360,8350,550
20250110,103000,4032022790,8360,8350,8360,8340,874
20250110,102900,4024721570,8340,8340,8340,8330,1136
20250110,102800,4015247820,8340,8340,8340,8330,426
20250110,102700,4011696080,8330,8350,8360,8330,978
20250110,102600,4003539610,8340,8360,8370,8340,1897
20250110,102500,3987707820,8350,8350,8350,8350,50
20250110,102400,3987290320,8350,8360,8360,8350,529
20250110,102300,3982869790,8360,8370,8370,8360,168
20250110,102200,3981463790,8370,8350,8370,8350,2461
20250110,102100,3960904740,8360,8360,8360,8350,824
20250110,102000,3954020800,8350,8360,8370,8340,2073
20250110,101900,3936717600,8360,8370,8370,8340,5682
20250110,101800,3889233300,8370,8400,8400,8370,4980
20250110,101700,3847454620,8400,8400,8400,8380,3439
20250110,101600,3818612700,8390,8400,8410,8390,1566
20250110,101500,3805459650,8400,8410,8420,8400,1407
20250110,101400,3793625780,8420,8410,8420,8400,7647
20250110,101300,3729344700,8410,8420,8420,8400,7307
20250110,101200,3667867790,8430,8420,8430,8420,2695
20250110,101100,3645175160,8420,8430,8430,8420,790
20250110,101000,3638519630,8430,8410,8430,8410,3799
20250110,100900,3606522100,8410,8410,8420,8410,691
20250110,100800,3600709790,8410,8420,8430,8410,4012
20250110,100700,3566923970,8420,8410,8420,8400,3677
20250110,100600,3535979860,8410,8400,8410,8400,1012
20250110,100500,3527478860,8400,8390,8400,8390,1223
20250110,100400,3517210670,8390,8400,8410,8390,3581
20250110,100300,3487140620,8410,8420,8420,8410,2774
20250110,100200,3463804530,8410,8420,8440,8410,9012
20250110,100100,3387796680,8430,8400,8440,8400,19642
20250110,100000,3222420900,8400,8380,8400,8380,5628
20250110,095900,3175218710,8380,8390,8390,8370,4908
20250110,095800,3134081740,8390,8360,8390,8360,9188
20250110,095700,3057156720,8360,8330,8360,8330,11458
20250110,095600,2961441850,8330,8330,8340,8330,504
20250110,095500,2957243520,8320,8330,8340,8320,688
20250110,095400,2951512750,8330,8340,8340,8330,969
20250110,095300,2943440250,8330,8330,8340,8320,790
20250110,095200,2936862300,8320,8340,8350,8320,3042
20250110,095100,2911512870,8340,8330,8360,8330,5049
20250110,095000,2869384780,8350,8350,8360,8330,2778
20250110,094900,2846183070,8350,8340,8350,8330,2700
20250110,094800,2823653980,8340,8310,8340,8310,3291
20250110,094700,2796248980,8310,8300,8310,8300,2563
20250110,094600,2774972510,8300,8300,8300,8280,3931
20250110,094500,2742362680,8300,8290,8300,8290,2254
20250110,094400,2723672240,8290,8280,8290,8270,1253
20250110,094300,2713298050,8280,8270,8280,8270,2329
20250110,094200,2694034830,8280,8270,8280,8260,3992
20250110,094100,2661022100,8270,8250,8270,8250,6266
20250110,094000,2609292130,8260,8250,8260,8250,2902
20250110,093900,2585338160,8250,8260,8270,8250,3301
20250110,093800,2558073260,8260,8260,8270,8250,9239
20250110,093700,2481813230,8260,8270,8270,8260,7360
20250110,093600,2421018990,8270,8290,8290,8270,8237
20250110,093500,2352880450,8300,8290,8300,8280,6235
20250110,093400,2301219270,8300,8310,8310,8290,9824
20250110,093300,2219692200,8300,8310,8310,8300,1100
20250110,093200,2210557120,8300,8310,8310,8300,1325
20250110,093100,2199555720,8300,8310,8310,8300,4148
20250110,093000,2165125270,8310,8330,8330,8300,9519
20250110,092900,2085966840,8330,8330,8330,8320,6643
20250110,092800,2030695910,8330,8330,8340,8330,1647
20250110,092700,2016976350,8330,8350,8350,8320,1774
20250110,092600,2002193610,8350,8340,8350,8320,2788
20250110,092500,1978962200,8340,8330,8340,8330,2552
20250110,092400,1957689210,8340,8340,8350,8330,6199
20250110,092300,1906000030,8350,8370,8370,8350,2950
20250110,092200,1881356040,8360,8360,8380,8350,4565
20250110,092100,1843176900,8360,8390,8390,8350,3490
20250110,092000,1813983490,8390,8380,8390,8370,3197
20250110,091900,1787173300,8380,8350,8400,8350,14707
20250110,091800,1664065710,8350,8340,8350,8320,1843
20250110,091700,1648715190,8340,8350,8350,8330,5020
20250110,091600,1606848700,8360,8340,8360,8340,3414
20250110,091500,1578328430,8350,8330,8350,8330,3803
20250110,091400,1546629000,8340,8350,8350,8320,10143
20250110,091300,1462151320,8360,8360,8360,8350,3895
20250110,091200,1429620410,8370,8380,8380,8360,2576
20250110,091100,1408068230,8380,8360,8380,8350,6423
20250110,091000,1354334270,8370,8380,8390,8350,10824
20250110,090900,1263716930,8390,8410,8420,8380,12800
20250110,090800,1156273470,8410,8380,8410,8380,21237
20250110,090700,977957540,8380,8330,8390,8320,12641
20250110,090600,872376350,8340,8330,8360,8310,9022
20250110,090500,797135350,8330,8270,8340,8260,10111
20250110,090400,713376550,8270,8280,8280,8260,5233
20250110,090300,670138410,8280,8250,8290,8250,16912
20250110,090200,530341480,8250,8260,8270,8250,21842
20250110,090100,349926710,8270,8260,8280,8250,10587
20250110,090000,262431060,8250,8260,8280,8250,31417