stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,210500,6583495725,4530,4530,4530,4530,19013
20250109,210400,6583495725,4530,4530,4530,4530,0
20250109,210300,6583495725,4530,4530,4530,4530,0
20250109,210200,6583495725,4530,4530,4530,4530,0
20250109,210100,6583495725,4530,4530,4530,4530,0
20250109,210000,6583495725,4530,4530,4530,4530,0
20250109,205900,6583495725,4530,4530,4530,4530,0
20250109,205800,6583495725,4530,4530,4530,4530,0
20250109,205700,6583495725,4530,4530,4530,4530,0
20250109,205600,6583495725,4530,4530,4530,4530,0
20250109,205500,6583495725,4530,4530,4530,4530,0
20250109,205400,6583495725,4530,4530,4530,4530,0
20250109,205300,6583495725,4530,4530,4530,4530,0
20250109,205200,6583495725,4530,4530,4530,4530,0
20250109,205100,6583495725,4530,4530,4530,4530,0
20250109,205000,6583495725,4530,4530,4530,4530,0
20250109,204900,6583495725,4530,4530,4530,4530,0
20250109,204800,6583495725,4530,4530,4530,4530,0
20250109,204700,6583495725,4530,4530,4530,4530,0
20250109,204600,6583495725,4530,4530,4530,4530,0
20250109,204500,6583495725,4530,4530,4530,4530,0
20250109,204400,6583495725,4530,4530,4530,4530,0
20250109,204300,6583495725,4530,4530,4530,4530,0
20250109,204200,6583495725,4530,4530,4530,4530,0
20250109,204100,6583495725,4530,4530,4530,4530,0
20250109,204000,6583495725,4530,4530,4530,4530,0
20250109,203900,6583495725,4530,4530,4530,4530,0
20250109,203800,6583495725,4530,4530,4530,4530,0
20250109,203700,6583495725,4530,4530,4530,4530,0
20250109,203600,6583495725,4530,4530,4530,4530,0
20250109,203500,6583495725,4530,4530,4530,4530,19013
20250109,203400,6583495725,4530,4530,4530,4530,0
20250109,203300,6583495725,4530,4530,4530,4530,0
20250109,203200,6583495725,4530,4530,4530,4530,0
20250109,203100,6583495725,4530,4530,4530,4530,0
20250109,203000,6583495725,4530,4530,4530,4530,0
20250109,202900,6583495725,4530,4530,4530,4530,0
20250109,202800,6583495725,4530,4530,4530,4530,0
20250109,202700,6583495725,4530,4530,4530,4530,0
20250109,202600,6583495725,4530,4530,4530,4530,0
20250109,202500,6583495725,4530,4530,4530,4530,0
20250109,202400,6583495725,4530,4530,4530,4530,0
20250109,202300,6583495725,4530,4530,4530,4530,0
20250109,202200,6583495725,4530,4530,4530,4530,0
20250109,202100,6583495725,4530,4530,4530,4530,0
20250109,202000,6583495725,4530,4530,4530,4530,0
20250109,201900,6583495725,4530,4530,4530,4530,0
20250109,201800,6583495725,4530,4530,4530,4530,0
20250109,201700,6583495725,4530,4530,4530,4530,0
20250109,201600,6583495725,4530,4530,4530,4530,0
20250109,201500,6583495725,4530,4530,4530,4530,0
20250109,201400,6583495725,4530,4530,4530,4530,0
20250109,201300,6583495725,4530,4530,4530,4530,0
20250109,201200,6583495725,4530,4530,4530,4530,0
20250109,201100,6583495725,4530,4530,4530,4530,0
20250109,201000,6583495725,4530,4530,4530,4530,0
20250109,200900,6583495725,4530,4530,4530,4530,0
20250109,200800,6583495725,4530,4530,4530,4530,0
20250109,200700,6583495725,4530,4530,4530,4530,0
20250109,200600,6583495725,4530,4530,4530,4530,0
20250109,200500,6583495725,4530,4530,4530,4530,19013
20250109,200400,6583495725,4530,4530,4530,4530,0
20250109,200300,6583495725,4530,4530,4530,4530,0
20250109,200200,6583495725,4530,4530,4530,4530,0
20250109,200100,6583495725,4530,4530,4530,4530,0
20250109,200000,6583495725,4530,4530,4530,4530,0
20250109,195900,6583495725,4530,4530,4530,4530,0
20250109,195800,6583495725,4530,4530,4530,4530,0
20250109,195700,6583495725,4530,4530,4530,4530,0
20250109,195600,6583495725,4530,4530,4530,4530,0
20250109,195500,6583495725,4530,4530,4530,4530,0
20250109,195400,6583495725,4530,4530,4530,4530,0
20250109,195300,6583495725,4530,4530,4530,4530,0
20250109,195200,6583495725,4530,4530,4530,4530,0
20250109,195100,6583495725,4530,4530,4530,4530,0
20250109,195000,6583495725,4530,4530,4530,4530,0
20250109,194900,6583495725,4530,4530,4530,4530,0
20250109,194800,6583495725,4530,4530,4530,4530,0
20250109,194700,6583495725,4530,4530,4530,4530,0
20250109,194600,6583495725,4530,4530,4530,4530,0
20250109,194500,6583495725,4530,4530,4530,4530,0
20250109,194400,6583495725,4530,4530,4530,4530,0
20250109,194300,6583495725,4530,4530,4530,4530,0
20250109,194200,6583495725,4530,4530,4530,4530,0
20250109,194100,6583495725,4530,4530,4530,4530,0
20250109,194000,6583495725,4530,4530,4530,4530,0
20250109,193900,6583495725,4530,4530,4530,4530,0
20250109,193800,6583495725,4530,4530,4530,4530,0
20250109,193700,6583495725,4530,4530,4530,4530,0
20250109,193600,6583495725,4530,4530,4530,4530,0
20250109,193500,6583495725,4530,4530,4530,4530,19013
20250109,193400,6583495725,4530,4530,4530,4530,0
20250109,193300,6583495725,4530,4530,4530,4530,0
20250109,193200,6583495725,4530,4530,4530,4530,0
20250109,193100,6583495725,4530,4530,4530,4530,0
20250109,193000,6583495725,4530,4530,4530,4530,0
20250109,192900,6583495725,4530,4530,4530,4530,0
20250109,192800,6583495725,4530,4530,4530,4530,0
20250109,192700,6583495725,4530,4530,4530,4530,0
20250109,192600,6583495725,4530,4530,4530,4530,0
20250109,192500,6583495725,4530,4530,4530,4530,0
20250109,192400,6583495725,4530,4530,4530,4530,0
20250109,192300,6583495725,4530,4530,4530,4530,0
20250109,192200,6583495725,4530,4530,4530,4530,0
20250109,192100,6583495725,4530,4530,4530,4530,0
20250109,192000,6583495725,4530,4530,4530,4530,0
20250109,191900,6583495725,4530,4530,4530,4530,0
20250109,191800,6583495725,4530,4530,4530,4530,0
20250109,191700,6583495725,4530,4530,4530,4530,0
20250109,191600,6583495725,4530,4530,4530,4530,0
20250109,191500,6583495725,4530,4530,4530,4530,0
20250109,191400,6583495725,4530,4530,4530,4530,0
20250109,191300,6583495725,4530,4530,4530,4530,0
20250109,191200,6583495725,4530,4530,4530,4530,0
20250109,191100,6583495725,4530,4530,4530,4530,0
20250109,191000,6583495725,4530,4530,4530,4530,0
20250109,190900,6583495725,4530,4530,4530,4530,0
20250109,190800,6583495725,4530,4530,4530,4530,0
20250109,190700,6583495725,4530,4530,4530,4530,0
20250109,190600,6583495725,4530,4530,4530,4530,0
20250109,190500,6583495725,4530,4530,4530,4530,19013
20250109,190400,6583495725,4530,4530,4530,4530,0
20250109,190300,6583495725,4530,4530,4530,4530,0
20250109,190200,6583495725,4530,4530,4530,4530,0
20250109,190100,6583495725,4530,4530,4530,4530,0
20250109,190000,6583495725,4530,4530,4530,4530,0
20250109,185900,6583495725,4530,4530,4530,4530,0
20250109,185800,6583495725,4530,4530,4530,4530,0
20250109,185700,6583495725,4530,4530,4530,4530,0
20250109,185600,6583495725,4530,4530,4530,4530,0
20250109,185500,6583495725,4530,4530,4530,4530,0
20250109,185400,6583495725,4530,4530,4530,4530,0
20250109,185300,6583495725,4530,4530,4530,4530,0
20250109,185200,6583495725,4530,4530,4530,4530,0
20250109,185100,6583495725,4530,4530,4530,4530,0
20250109,185000,6583495725,4530,4530,4530,4530,0
20250109,184900,6583495725,4530,4530,4530,4530,0
20250109,184800,6583495725,4530,4530,4530,4530,0
20250109,184700,6583495725,4530,4530,4530,4530,0
20250109,184600,6583495725,4530,4530,4530,4530,0
20250109,184500,6583495725,4530,4530,4530,4530,0
20250109,184400,6583495725,4530,4530,4530,4530,0
20250109,184300,6583495725,4530,4530,4530,4530,0
20250109,184200,6583495725,4530,4530,4530,4530,0
20250109,184100,6583495725,4530,4530,4530,4530,0
20250109,184000,6583495725,4530,4530,4530,4530,0
20250109,183900,6583495725,4530,4530,4530,4530,0
20250109,183800,6583495725,4530,4530,4530,4530,0
20250109,183700,6583495725,4530,4530,4530,4530,0
20250109,183600,6583495725,4530,4530,4530,4530,0
20250109,183500,6583495725,4530,4530,4530,4530,19013
20250109,183400,6583495725,4530,4530,4530,4530,0
20250109,183300,6583495725,4530,4530,4530,4530,0
20250109,183200,6583495725,4530,4530,4530,4530,0
20250109,183100,6583495725,4530,4530,4530,4530,0
20250109,183000,6583495725,4530,4530,4530,4530,0
20250109,182900,6583495725,4530,4530,4530,4530,0
20250109,182800,6583495725,4530,4530,4530,4530,0
20250109,182700,6583495725,4530,4530,4530,4530,0
20250109,182600,6583495725,4530,4530,4530,4530,0
20250109,182500,6583495725,4530,4530,4530,4530,0
20250109,182400,6583495725,4530,4530,4530,4530,0
20250109,182300,6583495725,4530,4530,4530,4530,0
20250109,182200,6583495725,4530,4530,4530,4530,0
20250109,182100,6583495725,4530,4530,4530,4530,0
20250109,182000,6583495725,4530,4530,4530,4530,0
20250109,181900,6583495725,4530,4530,4530,4530,0
20250109,181800,6583495725,4530,4530,4530,4530,0
20250109,181700,6583495725,4530,4530,4530,4530,0
20250109,181600,6583495725,4530,4530,4530,4530,0
20250109,181500,6583495725,4530,4530,4530,4530,0
20250109,181400,6583495725,4530,4530,4530,4530,0
20250109,181300,6583495725,4530,4530,4530,4530,0
20250109,181200,6583495725,4530,4530,4530,4530,0
20250109,181100,6583495725,4530,4530,4530,4530,0
20250109,181000,6583495725,4530,4530,4530,4530,0
20250109,180900,6583495725,4530,4530,4530,4530,0
20250109,180800,6583495725,4530,4530,4530,4530,0
20250109,180700,6583495725,4530,4530,4530,4530,0
20250109,180600,6583495725,4530,4530,4530,4530,0
20250109,180500,6583495725,4530,4530,4530,4530,19013
20250109,180400,6583495725,4530,4530,4530,4530,0
20250109,180300,6583495725,4530,4530,4530,4530,0
20250109,180200,6583495725,4530,4530,4530,4530,0
20250109,180100,6583495725,4530,4530,4530,4530,0
20250109,180000,6583495725,4530,4530,4530,4530,0
20250109,175900,6583495725,4530,4530,4530,4530,0
20250109,175800,6583495725,4530,4530,4530,4530,0
20250109,175700,6583495725,4530,4530,4530,4530,0
20250109,175600,6583495725,4530,4530,4530,4530,0
20250109,175500,6583495725,4530,4530,4530,4530,0
20250109,175400,6583495725,4530,4530,4530,4530,0
20250109,175300,6583495725,4530,4530,4530,4530,0
20250109,175200,6583495725,4530,4530,4530,4530,0
20250109,175100,6583495725,4530,4530,4530,4530,0
20250109,175000,6583495725,4530,4530,4530,4530,0
20250109,174900,6583495725,4530,4530,4530,4530,0
20250109,174800,6583495725,4530,4530,4530,4530,0
20250109,174700,6583495725,4530,4530,4530,4530,0
20250109,174600,6583495725,4530,4530,4530,4530,0
20250109,174500,6583495725,4530,4530,4530,4530,0
20250109,174400,6583495725,4530,4530,4530,4530,0
20250109,174300,6583495725,4530,4530,4530,4530,0
20250109,174200,6583495725,4530,4530,4530,4530,0
20250109,174100,6583495725,4530,4530,4530,4530,0
20250109,174000,6583495725,4530,4530,4530,4530,0
20250109,173900,6583495725,4530,4530,4530,4530,0
20250109,173800,6583495725,4530,4530,4530,4530,0
20250109,173700,6583495725,4530,4530,4530,4530,0
20250109,173600,6583495725,4530,4530,4530,4530,0
20250109,173500,6583495725,4530,4530,4530,4530,19013
20250109,173400,6583495725,4530,4530,4530,4530,0
20250109,173300,6583495725,4530,4530,4530,4530,0
20250109,173200,6583495725,4530,4530,4530,4530,0
20250109,173100,6583495725,4530,4530,4530,4530,0
20250109,173000,6583495725,4530,4530,4530,4530,0
20250109,172900,6583495725,4530,4530,4530,4530,0
20250109,172800,6583495725,4530,4530,4530,4530,0
20250109,172700,6583495725,4530,4530,4530,4530,0
20250109,172600,6583495725,4530,4530,4530,4530,0
20250109,172500,6583495725,4530,4530,4530,4530,0
20250109,172400,6583495725,4530,4530,4530,4530,0
20250109,172300,6583495725,4530,4530,4530,4530,0
20250109,172200,6583495725,4530,4530,4530,4530,0
20250109,172100,6583495725,4530,4530,4530,4530,0
20250109,172000,6583495725,4530,4530,4530,4530,0
20250109,171900,6583495725,4530,4530,4530,4530,0
20250109,171800,6583495725,4530,4530,4530,4530,0
20250109,171700,6583495725,4530,4530,4530,4530,0
20250109,171600,6583495725,4530,4530,4530,4530,0
20250109,171500,6583495725,4530,4530,4530,4530,0
20250109,171400,6583495725,4530,4530,4530,4530,0
20250109,171300,6583495725,4530,4530,4530,4530,0
20250109,171200,6583495725,4530,4530,4530,4530,0
20250109,171100,6583495725,4530,4530,4530,4530,0
20250109,171000,6583495725,4530,4530,4530,4530,0
20250109,170900,6583495725,4530,4530,4530,4530,0
20250109,170800,6583495725,4530,4530,4530,4530,0
20250109,170700,6583495725,4530,4530,4530,4530,0
20250109,170600,6583495725,4530,4530,4530,4530,0
20250109,170500,6583495725,4530,4530,4530,4530,19013
20250109,170400,6583495725,4530,4530,4530,4530,0
20250109,170300,6583495725,4530,4530,4530,4530,0
20250109,170200,6583495725,4530,4530,4530,4530,0
20250109,170100,6583495725,4530,4530,4530,4530,0
20250109,170000,6583495725,4530,4530,4530,4530,0
20250109,165900,6583495725,4530,4530,4530,4530,0
20250109,165800,6583495725,4530,4530,4530,4530,0
20250109,165700,6583495725,4530,4530,4530,4530,0
20250109,165600,6583495725,4530,4530,4530,4530,0
20250109,165500,6583495725,4530,4530,4530,4530,0
20250109,165400,6583495725,4530,4530,4530,4530,0
20250109,165300,6583495725,4530,4530,4530,4530,0
20250109,165200,6583495725,4530,4530,4530,4530,0
20250109,165100,6583495725,4530,4530,4530,4530,0
20250109,165000,6583495725,4530,4530,4530,4530,0
20250109,164900,6583495725,4530,4530,4530,4530,0
20250109,164800,6583495725,4530,4530,4530,4530,0
20250109,164700,6583495725,4530,4530,4530,4530,0
20250109,164600,6583495725,4530,4530,4530,4530,0
20250109,164500,6583495725,4530,4530,4530,4530,0
20250109,164400,6583495725,4530,4530,4530,4530,0
20250109,164300,6583495725,4530,4530,4530,4530,0
20250109,164200,6583495725,4530,4530,4530,4530,0
20250109,164100,6583495725,4530,4530,4530,4530,0
20250109,164000,6583495725,4530,4530,4530,4530,0
20250109,163900,6583495725,4530,4530,4530,4530,0
20250109,163800,6583495725,4530,4530,4530,4530,0
20250109,163700,6583495725,4530,4530,4530,4530,0
20250109,163600,6583495725,4530,4530,4530,4530,0
20250109,163500,6583495725,4530,4530,4530,4530,19013
20250109,163400,6583495725,4530,4530,4530,4530,0
20250109,163300,6583495725,4530,4530,4530,4530,0
20250109,163200,6583495725,4530,4530,4530,4530,0
20250109,163100,6583495725,4530,4530,4530,4530,0
20250109,163000,6583495725,4530,4530,4530,4530,0
20250109,162900,6583495725,4530,4530,4530,4530,0
20250109,162800,6583495725,4530,4530,4530,4530,0
20250109,162700,6583495725,4530,4530,4530,4530,0
20250109,162600,6583495725,4530,4530,4530,4530,0
20250109,162500,6583495725,4530,4530,4530,4530,0
20250109,162400,6583495725,4530,4530,4530,4530,0
20250109,162300,6583495725,4530,4530,4530,4530,0
20250109,162200,6583495725,4530,4530,4530,4530,0
20250109,162100,6583495725,4530,4530,4530,4530,0
20250109,162000,6583495725,4530,4530,4530,4530,0
20250109,161900,6583495725,4530,4530,4530,4530,0
20250109,161800,6583495725,4530,4530,4530,4530,0
20250109,161700,6583495725,4530,4530,4530,4530,0
20250109,161600,6583495725,4530,4530,4530,4530,0
20250109,161500,6583495725,4530,4530,4530,4530,0
20250109,161400,6583495725,4530,4530,4530,4530,0
20250109,161300,6583495725,4530,4530,4530,4530,0
20250109,161200,6583495725,4530,4530,4530,4530,0
20250109,161100,6583495725,4530,4530,4530,4530,0
20250109,161000,6583495725,4530,4530,4530,4530,0
20250109,160900,6583495725,4530,4530,4530,4530,0
20250109,160800,6583495725,4530,4530,4530,4530,0
20250109,160700,6583495725,4530,4530,4530,4530,0
20250109,160600,6583495725,4530,4530,4530,4530,0
20250109,160500,6583495725,4530,4530,4530,4530,19013
20250109,160400,6583495725,4530,4530,4530,4530,0
20250109,160300,6583495725,4530,4530,4530,4530,0
20250109,160200,6583495725,4530,4530,4530,4530,0
20250109,160100,6583495725,4530,4530,4530,4530,0
20250109,160000,6583495725,4530,4530,4530,4530,0
20250109,155900,6583495725,4530,4530,4530,4530,0
20250109,155800,6583495725,4530,4530,4530,4530,0
20250109,155700,6583495725,4530,4530,4530,4530,0
20250109,155600,6583495725,4530,4530,4530,4530,0
20250109,155500,6583495725,4530,4530,4530,4530,0
20250109,155400,6583495725,4530,4530,4530,4530,0
20250109,155300,6583495725,4530,4530,4530,4530,0
20250109,155200,6583495725,4530,4530,4530,4530,0
20250109,155100,6583495725,4530,4530,4530,4530,0
20250109,155000,6583495725,4530,4530,4530,4530,0
20250109,154900,6583495725,4530,4530,4530,4530,0
20250109,154800,6583495725,4530,4530,4530,4530,0
20250109,154700,6583495725,4530,4530,4530,4530,0
20250109,154600,6583495725,4530,4530,4530,4530,0
20250109,154500,6583495725,4530,4530,4530,4530,0
20250109,154400,6583495725,4530,4530,4530,4530,0
20250109,154300,6583495725,4530,4530,4530,4530,0
20250109,154200,6583495725,4530,4530,4530,4530,0
20250109,154100,6583495725,4530,4530,4530,4530,0
20250109,154000,6583495725,4530,4530,4530,4530,0
20250109,153900,6583495725,4530,4530,4530,4530,0
20250109,153800,6583495725,4530,4530,4530,4530,0
20250109,153700,6583495725,4530,4530,4530,4530,0
20250109,153600,6583495725,4530,4530,4530,4530,0
20250109,153500,6583495725,4530,4530,4530,4530,19013
20250109,153400,6583495725,4530,4530,4530,4530,0
20250109,153300,6583495725,4530,4530,4530,4530,0
20250109,153200,6583495725,4530,4530,4530,4530,0
20250109,153100,6583495725,4530,4530,4530,4530,0
20250109,153000,6583495725,4530,4530,4530,4530,19013
20250109,152900,6497366835,4495,4495,4495,4495,0
20250109,152800,6497366835,4495,4495,4495,4495,0
20250109,152700,6497366835,4495,4495,4495,4495,0
20250109,152600,6497366835,4495,4495,4495,4495,0
20250109,152500,6497366835,4495,4495,4495,4495,0
20250109,152400,6497366835,4495,4495,4495,4495,0
20250109,152300,6497366835,4495,4495,4495,4495,0
20250109,152200,6497366835,4495,4495,4495,4495,0
20250109,152100,6497366835,4495,4495,4495,4495,0
20250109,152000,6497366835,4495,4495,4495,4495,0
20250109,151900,6497366835,4495,4490,4495,4485,1695
20250109,151800,6489759665,4485,4485,4490,4485,2057
20250109,151700,6480531750,4485,4495,4495,4485,6001
20250109,151600,6453592395,4495,4500,4500,4485,3604
20250109,151500,6437404475,4495,4500,4505,4495,9235
20250109,151400,6395854100,4505,4520,4520,4505,6411
20250109,151300,6366941995,4520,4510,4520,4510,1191
20250109,151200,6361561865,4515,4510,4520,4510,1654
20250109,151100,6354096275,4510,4515,4520,4510,768
20250109,151000,6350628750,4520,4520,4530,4510,1062
20250109,150900,6345830540,4525,4530,4535,4525,667
20250109,150800,6342810275,4535,4530,4540,4530,1020
20250109,150700,6338185060,4535,4540,4540,4530,1466
20250109,150600,6331536700,4540,4520,4545,4500,5746
20250109,150500,6305513100,4525,4530,4530,4525,2578
20250109,150400,6293847060,4530,4515,4530,4515,5634
20250109,150300,6268376870,4515,4515,4515,4495,3196
20250109,150200,6254007315,4515,4510,4515,4495,374
20250109,150100,6252319625,4510,4510,4510,4510,175
20250109,150000,6251530375,4515,4470,4525,4470,1938
20250109,145900,6242838445,4475,4485,4485,4470,6199
20250109,145800,6215096080,4480,4495,4495,4480,5227
20250109,145700,6191645670,4495,4495,4500,4490,2733
20250109,145600,6179355530,4500,4480,4530,4475,7111
20250109,145500,6147269635,4480,4480,4490,4480,3787
20250109,145400,6130297750,4480,4505,4505,4475,9192
20250109,145300,6089040580,4505,4500,4525,4495,6142
20250109,145200,6061384780,4505,4515,4535,4505,8797
20250109,145100,6021679900,4515,4550,4550,4515,3245
20250109,145000,6006966205,4560,4560,4565,4540,2526
20250109,144900,5995454010,4570,4560,4575,4560,4588
20250109,144800,5974494615,4560,4530,4560,4530,11084
20250109,144700,5924099615,4530,4535,4535,4530,4210
20250109,144600,5905021055,4535,4530,4535,4530,4938
20250109,144500,5882634120,4535,4510,4535,4510,22866
20250109,144400,5779217615,4505,4490,4505,4485,18742
20250109,144300,5694901430,4490,4495,4495,4490,197
20250109,144200,5694016025,4490,4495,4495,4490,502
20250109,144100,5691761115,4495,4490,4495,4490,1895
20250109,144000,5683251085,4495,4495,4495,4490,430
20250109,143900,5681318585,4495,4490,4495,4490,2540
20250109,143800,5669901805,4490,4495,4495,4490,337
20250109,143700,5668387205,4500,4500,4500,4495,887
20250109,143600,5664396095,4495,4500,4500,4495,2484
20250109,143500,5653223080,4495,4485,4495,4485,6770
20250109,143400,5622806075,4490,4490,4490,4490,238
20250109,143300,5621737455,4490,4480,4490,4480,223
20250109,143200,5620736970,4480,4490,4495,4480,1613
20250109,143100,5613504600,4490,4485,4490,4485,402
20250109,143000,5611700085,4495,4490,4495,4490,1790
20250109,142900,5603655465,4490,4460,4490,4460,2570
20250109,142800,5592145570,4460,4475,4480,4460,5467
20250109,142700,5567727495,4480,4490,4490,4475,298
20250109,142600,5566391060,4490,4490,4495,4490,226
20250109,142500,5565375680,4495,4490,4495,4475,2325
20250109,142400,5554927380,4490,4480,4490,4480,1946
20250109,142300,5546195005,4485,4480,4490,4475,8842
20250109,142200,5506542670,4480,4485,4485,4475,887
20250109,142100,5502569020,4480,4480,4485,4480,2846
20250109,142000,5489817715,4480,4475,4480,4475,991
20250109,141900,5485380425,4480,4465,4480,4465,3220
20250109,141800,5470973810,4470,4470,4475,4465,2262
20250109,141700,5460854345,4465,4470,4470,4465,1863
20250109,141600,5452533450,4475,4470,4475,4465,1975
20250109,141500,5443706300,4470,4475,4475,4470,525
20250109,141400,5441358300,4475,4470,4475,4465,1032
20250109,141300,5436745715,4465,4475,4475,4465,245
20250109,141200,5435650020,4470,4455,4475,4455,21906
20250109,141100,5337978350,4450,4445,4450,4445,912
20250109,141000,5333920840,4450,4445,4455,4445,5985
20250109,140900,5307287265,4425,4445,4450,4425,279
20250109,140800,5306048600,4450,4440,4450,4440,15180
20250109,140700,5238505105,4410,4435,4440,4410,3832
20250109,140600,5221539470,4435,4430,4435,4430,1779
20250109,140500,5213658455,4405,4400,4430,4400,1152
20250109,140400,5208566970,4405,4430,4430,4405,1289
20250109,140300,5202884550,4435,4425,4435,4410,9112
20250109,140200,5162552555,4435,4420,4440,4420,3249
20250109,140100,5148138005,4430,4400,4430,4400,2265
20250109,140000,5138136740,4420,4410,4430,4400,576
20250109,135900,5135595570,4405,4410,4410,4405,913
20250109,135800,5131570165,4410,4410,4410,4390,10606
20250109,135700,5084939535,4405,4410,4410,4405,1473
20250109,135600,5078449845,4405,4425,4430,4405,5983
20250109,135500,5052062930,4430,4420,4430,4420,703
20250109,135400,5048951420,4430,4415,4430,4415,305
20250109,135300,5047600775,4430,4425,4430,4425,335
20250109,135200,5046117255,4420,4415,4425,4415,466
20250109,135100,5044056305,4415,4405,4415,4405,873
20250109,135000,5040207190,4410,4405,4410,4400,990
20250109,134900,5035848190,4400,4410,4420,4400,3152
20250109,134800,5021969095,4410,4425,4440,4410,743
20250109,134700,5018685670,4440,4460,4460,4420,5716
20250109,134600,4993357885,4455,4455,4460,4455,869
20250109,134500,4989486005,4460,4460,4460,4460,175
20250109,134400,4988705505,4460,4455,4460,4445,1436
20250109,134300,4982315270,4455,4460,4460,4435,356
20250109,134200,4980728515,4460,4455,4465,4435,2262
20250109,134100,4970683390,4455,4430,4455,4430,1180
20250109,134000,4965446215,4430,4455,4480,4425,16032
20250109,133900,4894211520,4455,4475,4480,4455,1122
20250109,133800,4889204675,4480,4465,4480,4460,1203
20250109,133700,4883828470,4465,4480,4485,4465,3126
20250109,133600,4869866050,4485,4465,4485,4465,452
20250109,133500,4867838890,4465,4480,4485,4465,3418
20250109,133400,4852539075,4485,4490,4495,4485,7952
20250109,133300,4816844640,4485,4500,4510,4480,2980
20250109,133200,4803438735,4490,4515,4520,4485,20137
20250109,133100,4712805055,4515,4515,4515,4515,1462
20250109,133000,4706204125,4515,4505,4515,4505,6455
20250109,132900,4677095620,4505,4505,4510,4505,624
20250109,132800,4674282575,4510,4510,4510,4500,3126
20250109,132700,4660197180,4515,4505,4515,4500,5546
20250109,132600,4635172670,4505,4495,4505,4490,3155
20250109,132500,4620978055,4490,4490,4495,4480,1836
20250109,132400,4612736680,4490,4485,4490,4480,2182
20250109,132300,4602945120,4480,4490,4490,4475,953
20250109,132200,4598674975,4490,4480,4490,4475,2053
20250109,132100,4589477040,4485,4480,4485,4475,1884
20250109,132000,4581030440,4485,4490,4490,4485,695
20250109,131900,4577912255,4490,4470,4495,4470,1698
20250109,131800,4570298550,4470,4475,4480,4470,1249
20250109,131700,4564714965,4475,4465,4490,4465,2772
20250109,131600,4552303050,4465,4480,4480,4465,3087
20250109,131500,4538503575,4475,4495,4495,4475,3104
20250109,131400,4524589905,4495,4510,4510,4480,4689
20250109,131300,4503525595,4510,4520,4520,4505,4488
20250109,131200,4483264745,4520,4505,4520,4505,10439
20250109,131100,4436132715,4520,4495,4520,4495,11768
20250109,131000,4383060320,4490,4500,4500,4485,7529
20250109,130900,4349189450,4500,4450,4500,4450,11999
20250109,130800,4295450510,4450,4455,4460,4450,739
20250109,130700,4292160700,4455,4455,4455,4455,323
20250109,130600,4290721735,4460,4455,4465,4455,505
20250109,130500,4288471365,4465,4455,4465,4455,255
20250109,130400,4287333590,4455,4460,4465,4455,336
20250109,130300,4285834495,4465,4445,4465,4445,1877
20250109,130200,4277469405,4440,4450,4450,4440,178
20250109,130100,4276677320,4435,4455,4460,4435,722
20250109,130000,4273469005,4460,4455,4460,4445,1650
20250109,125900,4266130625,4460,4455,4460,4450,253
20250109,125800,4265003205,4460,4460,4460,4455,607
20250109,125700,4262298025,4460,4455,4460,4450,176
20250109,125600,4261513840,4440,4455,4465,4440,2738
20250109,125500,4249314865,4460,4465,4470,4445,3583
20250109,125400,4233345225,4465,4465,4475,4460,5860
20250109,125300,4207172955,4465,4475,4475,4465,1970
20250109,125200,4198358120,4470,4470,4495,4470,17416
20250109,125100,4120254485,4465,4460,4480,4455,3351
20250109,125000,4105285560,4460,4430,4460,4430,16646
20250109,124900,4031272215,4435,4425,4440,4425,6538
20250109,124800,4002312220,4420,4415,4425,4415,410
20250109,124700,4000499180,4425,4420,4425,4415,724
20250109,124600,3997298400,4425,4420,4425,4415,989
20250109,124500,3992927065,4425,4430,4430,4425,451
20250109,124400,3990930025,4430,4435,4435,4425,396
20250109,124300,3989175055,4435,4425,4435,4425,1369
20250109,124200,3983108790,4430,4410,4430,4410,5614
20250109,124100,3958291830,4410,4410,4410,4405,588
20250109,124000,3955699940,4405,4410,4410,4400,291
20250109,123900,3954417600,4410,4400,4410,4400,666
20250109,123800,3951480955,4405,4405,4410,4405,291
20250109,123700,3950198280,4400,4400,4400,4395,2049
20250109,123600,3941188590,4395,4400,4400,4395,430
20250109,123500,3939297175,4400,4400,4405,4400,1732
20250109,123400,3931675500,4400,4410,4410,4400,586
20250109,123300,3929092970,4410,4405,4410,4405,293
20250109,123200,3927801430,4405,4410,4410,4400,317
20250109,123100,3926404010,4410,4400,4410,4400,280
20250109,123000,3925169975,4410,4405,4410,4405,175
20250109,122900,3924398420,4410,4395,4410,4395,291
20250109,122800,3923117930,4400,4395,4400,4395,476
20250109,122700,3921025035,4395,4400,4400,4395,402
20250109,122600,3919256810,4400,4400,4410,4395,492
20250109,122500,3917091700,4395,4405,4410,4395,468
20250109,122400,3915031510,4400,4405,4410,4400,324
20250109,122300,3913604210,4405,4405,4410,4400,285
20250109,122200,3912348245,4395,4395,4410,4395,600
20250109,122100,3909708755,4395,4400,4410,4390,920
20250109,122000,3905663520,4395,4395,4405,4395,245
20250109,121900,3904585200,4405,4410,4410,4405,302
20250109,121800,3903253585,4410,4400,4410,4400,175
20250109,121700,3902482605,4400,4395,4410,4395,563
20250109,121600,3900003905,4395,4410,4415,4395,813
20250109,121500,3896427255,4415,4410,4415,4410,1391
20250109,121400,3890286375,4415,4410,4415,4410,175
20250109,121300,3889514135,4395,4395,4415,4395,181
20250109,121200,3888716180,4415,4395,4415,4395,331
20250109,121100,3887258770,4400,4400,4400,4395,246
20250109,121000,3886176615,4395,4400,4400,4395,315
20250109,120900,3884791190,4395,4410,4410,4395,521
20250109,120800,3882496795,4410,4405,4415,4405,260
20250109,120700,3881350030,4400,4400,4410,4400,238
20250109,120600,3880301190,4405,4410,4410,4400,493
20250109,120500,3878129245,4410,4405,4410,4405,237
20250109,120400,3877084655,4400,4410,4415,4400,213
20250109,120300,3876145020,4415,4405,4415,4405,175
20250109,120200,3875373295,4405,4405,4415,4405,181
20250109,120100,3874575790,4385,4410,4410,4385,1920
20250109,120000,3866141050,4410,4415,4415,4410,313
20250109,115900,3864759795,4415,4405,4415,4405,433
20250109,115800,3862849315,4415,4410,4415,4410,475
20250109,115700,3860752380,4415,4405,4415,4405,712
20250109,115600,3857614690,4410,4410,4415,4410,2485
20250109,115500,3846654965,4410,4415,4415,4410,919
20250109,115400,3842600425,4410,4410,4415,4410,715
20250109,115300,3839446620,4405,4410,4415,4405,248
20250109,115200,3838352390,4405,4415,4415,4405,777
20250109,115100,3834927315,4415,4410,4415,4405,514
20250109,115000,3832660285,4415,4410,4415,4410,175
20250109,114900,3831888045,4415,4410,4415,4410,221
20250109,114800,3830912520,4415,4405,4415,4405,189
20250109,114700,3830078655,4405,4405,4410,4405,355
20250109,114600,3828513690,4410,4410,4415,4400,3441
20250109,114500,3813333075,4415,4415,4415,4410,809
20250109,114400,3809763110,4415,4405,4415,4405,6682
20250109,114300,3780267710,4405,4405,4405,4405,676
20250109,114200,3777289930,4405,4405,4410,4405,702
20250109,114100,3774196475,4405,4410,4410,4405,441
20250109,114000,3772251870,4410,4405,4410,4405,379
20250109,113900,3770581500,4410,4405,4410,4405,429
20250109,113800,3768689980,4400,4410,4410,4400,546
20250109,113700,3766284390,4410,4415,4415,4405,781
20250109,113600,3762842305,4400,4405,4415,4400,1142
20250109,113500,3757805825,4410,4405,4410,4405,265
20250109,113400,3756637445,4410,4410,4415,4410,220
20250109,113300,3755666370,4415,4400,4415,4400,2476
20250109,113200,3744752855,4405,4410,4415,4405,851
20250109,113100,3741001660,4410,4405,4415,4405,608
20250109,113000,3738319665,4415,4405,4415,4400,3828
20250109,112900,3721430455,4405,4400,4405,4400,1334
20250109,112800,3715559740,4410,4410,4410,4405,1725
20250109,112700,3707952930,4410,4405,4410,4405,2843
20250109,112600,3695415885,4400,4395,4410,4395,2293
20250109,112500,3685325130,4400,4390,4400,4385,1493
20250109,112400,3678769405,4400,4400,4400,4395,1696
20250109,112300,3671308010,4395,4395,4395,4390,903
20250109,112200,3667339715,4395,4385,4395,4385,442
20250109,112100,3665398080,4380,4380,4380,4380,484
20250109,112000,3663278160,4375,4380,4380,4375,1166
20250109,111900,3658176035,4375,4365,4375,4365,567
20250109,111800,3655697410,4365,4365,4370,4365,195
20250109,111700,3654845495,4360,4355,4370,4350,787
20250109,111600,3651413250,4360,4360,4360,4355,347
20250109,111500,3649900520,4360,4365,4365,4345,872
20250109,111400,3646097935,4365,4360,4370,4360,1297
20250109,111300,3640435095,4360,4355,4365,4355,1090
20250109,111200,3635682415,4360,4360,4360,4360,414
20250109,111100,3633877375,4360,4330,4360,4330,2276
20250109,111000,3623960400,4365,4360,4365,4330,4384
20250109,110900,3604913270,4390,4380,4390,4380,308
20250109,110800,3603563540,4380,4385,4385,4350,839
20250109,110700,3599899810,4385,4370,4385,4370,184
20250109,110600,3599093135,4355,4355,4365,4355,4794
20250109,110500,3578198015,4355,4355,4360,4355,184
20250109,110400,3577396140,4355,4380,4380,4350,1035
20250109,110300,3572884515,4370,4365,4380,4360,377
20250109,110200,3571236755,4370,4380,4380,4325,9748
20250109,110100,3528768140,4385,4390,4390,4385,1965
20250109,110000,3520149470,4395,4395,4400,4385,1602
20250109,105900,3513109575,4395,4400,4400,4395,2614
20250109,105800,3501608725,4395,4420,4430,4395,9328
20250109,105700,3460522695,4435,4430,4435,4430,175
20250109,105600,3459746780,4435,4430,4435,4425,611
20250109,105500,3457039095,4440,4435,4450,4415,7293
20250109,105400,3424668745,4435,4435,4450,4430,3095
20250109,105300,3410920790,4435,4430,4435,4425,1424
20250109,105200,3404610255,4425,4435,4435,4425,550
20250109,105100,3402172670,4435,4430,4435,4425,4577
20250109,105000,3381893835,4425,4425,4430,4410,5183
20250109,104900,3358936455,4420,4420,4430,4410,4977
20250109,104800,3336911150,4420,4415,4420,4405,1851
20250109,104700,3328739100,4420,4420,4425,4415,3421
20250109,104600,3313628140,4425,4420,4425,4420,1322
20250109,104500,3307779190,4420,4425,4430,4420,5779
20250109,104400,3282206760,4420,4420,4420,4415,791
20250109,104300,3278712045,4425,4425,4425,4420,7929
20250109,104200,3243629720,4425,4400,4425,4400,12478
20250109,104100,3188539240,4405,4400,4410,4400,309
20250109,104000,3187177685,4410,4395,4410,4395,345
20250109,103900,3185659870,4390,4405,4410,4385,1792
20250109,103800,3177768995,4380,4395,4405,4380,311
20250109,103700,3176402570,4400,4410,4410,4400,918
20250109,103600,3172361610,4410,4425,4425,4410,2832
20250109,103500,3159860525,4425,4420,4425,4410,3221
20250109,103400,3145624375,4420,4415,4420,4410,2557
20250109,103300,3134332720,4420,4405,4420,4405,6998
20250109,103200,3103448450,4410,4385,4410,4380,5226
20250109,103100,3080489380,4380,4370,4380,4365,2717
20250109,103000,3068615465,4370,4380,4385,4370,1380
20250109,102900,3062575025,4390,4375,4390,4375,419
20250109,102800,3060739940,4375,4385,4390,4375,265
20250109,102700,3059578910,4385,4370,4385,4370,444
20250109,102600,3057633405,4385,4385,4385,4360,420
20250109,102500,3055792370,4385,4395,4395,4360,1827
20250109,102400,3047791470,4390,4390,4390,4370,1780
20250109,102300,3040000875,4390,4385,4395,4385,3212
20250109,102200,3025890645,4390,4385,4390,4375,3283
20250109,102100,3011518325,4380,4375,4385,4375,788
20250109,102000,3008066535,4385,4365,4385,4365,1386
20250109,101900,3002001055,4365,4375,4380,4365,2480
20250109,101800,2991154060,4385,4390,4395,4380,2164
20250109,101700,2981669465,4400,4390,4400,4390,1589
20250109,101600,2974692035,4390,4405,4410,4390,2358
20250109,101500,2964325685,4395,4405,4410,4390,3543
20250109,101400,2948711675,4420,4405,4420,4400,10062
20250109,101300,2904265385,4400,4415,4430,4400,4989
20250109,101200,2882222855,4400,4380,4410,4380,5097
20250109,101100,2859788785,4395,4390,4395,4380,1964
20250109,101000,2851177050,4380,4385,4395,4380,1020
20250109,100900,2846702810,4395,4400,4400,4375,1942
20250109,100800,2838190900,4400,4390,4400,4390,911
20250109,100700,2834184830,4400,4395,4405,4380,1755
20250109,100600,2826464185,4395,4385,4405,4385,9628
20250109,100500,2784146425,4390,4380,4405,4375,4033
20250109,100400,2766465405,4405,4315,4430,4310,12937
20250109,100300,2710008210,4315,4305,4315,4295,852
20250109,100200,2706343525,4300,4305,4310,4295,3615
20250109,100100,2690795785,4310,4300,4310,4295,4090
20250109,100000,2673209425,4300,4305,4305,4300,3040
20250109,095900,2660135970,4310,4325,4325,4300,4888
20250109,095800,2639037125,4330,4315,4330,4315,1774
20250109,095700,2631371200,4320,4310,4320,4310,3584
20250109,095600,2615910190,4300,4300,4315,4295,1702
20250109,095500,2608589565,4300,4285,4300,4285,1739
20250109,095400,2601119835,4285,4295,4300,4285,3026
20250109,095300,2588144650,4305,4325,4325,4305,1660
20250109,095200,2580974720,4325,4280,4325,4280,4677
20250109,095100,2560900545,4280,4320,4335,4280,6417
20250109,095000,2533330685,4320,4305,4360,4300,5318
20250109,094900,2510299515,4290,4340,4340,4270,13796
20250109,094800,2451117945,4315,4315,4340,4315,5470
20250109,094700,2427490690,4315,4325,4325,4305,2700
20250109,094600,2415854025,4330,4350,4350,4330,2043
20250109,094500,2406997255,4300,4360,4360,4300,7362
20250109,094400,2375019400,4360,4360,4360,4330,4444
20250109,094300,2355713260,4360,4305,4360,4300,8539
20250109,094200,2318685155,4300,4280,4300,4275,8561
20250109,094100,2281962385,4280,4260,4285,4250,3303
20250109,094000,2267893425,4265,4275,4275,4250,2790
20250109,093900,2256004340,4275,4225,4285,4225,3967
20250109,093800,2239143000,4225,4230,4230,4220,1024
20250109,093700,2234816685,4220,4225,4230,4220,2052
20250109,093600,2226150530,4235,4240,4245,4220,2375
20250109,093500,2216112020,4245,4225,4245,4220,1767
20250109,093400,2208648130,4220,4220,4235,4220,1636
20250109,093300,2201734250,4225,4245,4245,4220,5968
20250109,093200,2176507445,4245,4215,4250,4215,4031
20250109,093100,2159436705,4220,4195,4220,4180,2477
20250109,093000,2149047150,4200,4215,4215,4190,955
20250109,092900,2145036705,4175,4175,4220,4175,7071
20250109,092800,2115421880,4185,4175,4195,4165,3114
20250109,092700,2102416820,4160,4180,4195,4155,19725
20250109,092600,2020262115,4185,4200,4205,4185,10492
20250109,092500,1976280485,4200,4225,4225,4200,13109
20250109,092400,1921159890,4225,4230,4250,4225,7416
20250109,092300,1889792040,4225,4250,4255,4225,9107
20250109,092200,1851187800,4255,4275,4275,4250,12368
20250109,092100,1798530800,4280,4305,4305,4280,2137
20250109,092000,1789368410,4310,4295,4310,4265,2783
20250109,091900,1777479450,4280,4270,4300,4260,13737
20250109,091800,1718686350,4280,4270,4280,4255,5332
20250109,091700,1695923910,4255,4265,4285,4255,12178
20250109,091600,1644000995,4265,4290,4290,4260,9891
20250109,091500,1601658365,4290,4310,4310,4285,22565
20250109,091400,1504646280,4310,4340,4350,4310,14875
20250109,091300,1440334210,4330,4345,4345,4325,13153
20250109,091200,1383322675,4350,4380,4380,4340,13582
20250109,091100,1324166770,4370,4400,4410,4370,7207
20250109,091000,1292558965,4400,4350,4400,4350,5776
20250109,090900,1267284425,4350,4385,4395,4350,18585
20250109,090800,1186053975,4380,4410,4425,4380,11558
20250109,090700,1135225225,4410,4445,4445,4410,23148
20250109,090600,1032956795,4450,4485,4485,4415,26259
20250109,090500,916346735,4485,4505,4510,4455,23842
20250109,090400,809305040,4505,4475,4530,4475,22809
20250109,090300,706749820,4525,4420,4535,4405,65323
20250109,090200,414713850,4420,4445,4450,4415,11260
20250109,090100,364770425,4445,4425,4485,4390,50000
20250109,090000,142354840,4425,4310,4430,4310,32635